Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-02-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $29.83 | $30.54 | 174,700 | — | — |
| 2009-12-30 | $30.63 | $31.36 | 184,000 | — | — |
| 2009-12-29 | $30.10 | $30.82 | 247,000 | — | — |
| 2009-12-28 | $30.22 | $30.94 | 319,300 | — | — |
| 2009-12-24 | $29.71 | $30.42 | 126,500 | — | — |
| 2009-12-23 | $29.70 | $30.41 | 334,300 | — | — |
| 2009-12-22 | $28.98 | $29.67 | 539,300 | — | — |
| 2009-12-21 | $28.90 | $29.59 | 294,600 | — | — |
| 2009-12-18 | $28.26 | $28.93 | 602,700 | — | — |
| 2009-12-17 | $27.95 | $28.61 | 449,600 | — | — |
| 2009-12-16 | $28.47 | $29.15 | 301,900 | — | — |
| 2009-12-15 | $28.21 | $28.88 | 194,300 | — | — |
| 2009-12-14 | $28.38 | $29.06 | 146,500 | — | — |
| 2009-12-11 | $27.71 | $28.37 | 217,700 | — | — |
| 2009-12-10 | $27.59 | $28.25 | 151,300 | — | — |
| 2009-12-09 | $26.92 | $27.56 | 139,600 | — | — |
| 2009-12-08 | $26.56 | $27.19 | 129,800 | — | — |
| 2009-12-07 | $26.23 | $26.85 | 86,600 | — | — |
| 2009-12-04 | $25.74 | $26.35 | 116,700 | — | — |
| 2009-12-03 | $24.81 | $25.40 | 178,200 | — | — |
| 2009-12-02 | $25.27 | $25.87 | 173,300 | — | — |
| 2009-12-01 | $25.00 | $25.59 | 211,500 | — | — |
| 2009-11-30 | $25.21 | $25.81 | 253,100 | — | — |
| 2009-11-27 | $25.52 | $26.13 | 115,600 | — | — |
| 2009-11-25 | $26.10 | $26.72 | 60,700 | — | — |
| 2009-11-24 | $26.24 | $26.86 | 117,100 | — | — |
| 2009-11-23 | $26.49 | $27.12 | 95,500 | — | — |
| 2009-11-20 | $26.40 | $27.03 | 128,500 | — | — |
| 2009-11-19 | $26.57 | $27.20 | 204,500 | — | — |
| 2009-11-18 | $26.88 | $27.52 | 128,700 | — | — |
| 2009-11-17 | $26.69 | $27.32 | 94,800 | — | — |
| 2009-11-16 | $26.64 | $27.27 | 103,800 | — | — |
| 2009-11-13 | $25.73 | $26.34 | 99,000 | — | — |
| 2009-11-12 | $25.60 | $26.21 | 127,600 | — | — |
| 2009-11-11 | $26.01 | $26.63 | 92,600 | — | — |
| 2009-11-10 | $25.88 | $26.50 | 134,700 | — | — |
| 2009-11-09 | $26.10 | $26.72 | 187,800 | — | — |
| 2009-11-06 | $25.30 | $25.90 | 133,400 | — | — |
| 2009-11-05 | $25.21 | $25.81 | 204,300 | — | — |
| 2009-11-04 | $24.56 | $25.14 | 302,900 | — | — |
| 2009-11-03 | $25.23 | $25.83 | 226,500 | — | — |
| 2009-11-02 | $24.89 | $25.48 | 335,500 | — | — |
| 2009-10-30 | $24.87 | $25.46 | 279,600 | — | — |
| 2009-10-29 | $26.01 | $26.63 | 303,700 | — | — |
| 2009-10-28 | $25.29 | $25.89 | 435,000 | — | — |
| 2009-10-27 | $25.56 | $26.09 | 396,600 | — | — |
| 2009-10-26 | $26.20 | $26.74 | 645,300 | — | — |
| 2009-10-23 | $25.68 | $26.21 | 404,000 | — | — |
| 2009-10-22 | $25.80 | $26.34 | 324,400 | — | — |
| 2009-10-21 | $25.21 | $25.73 | 571,900 | — | — |
| 2009-10-20 | $24.98 | $25.50 | 276,500 | — | — |
| 2009-10-19 | $25.50 | $26.03 | 196,000 | — | — |
| 2009-10-16 | $24.63 | $25.14 | 216,300 | — | — |
| 2009-10-15 | $24.59 | $25.10 | 238,700 | — | — |
| 2009-10-14 | $24.61 | $25.12 | 266,500 | — | — |
| 2009-10-13 | $24.65 | $25.16 | 149,500 | — | — |
| 2009-10-12 | $24.41 | $24.92 | 176,800 | — | — |
| 2009-10-09 | $24.61 | $25.12 | 171,800 | — | — |
| 2009-10-08 | $25.37 | $25.90 | 350,800 | — | — |
| 2009-10-07 | $24.58 | $25.09 | 206,300 | — | — |
| 2009-10-06 | $24.64 | $25.15 | 326,300 | — | — |
| 2009-10-05 | $23.46 | $23.95 | 249,000 | — | — |
| 2009-10-02 | $23.49 | $23.98 | 160,500 | — | — |
| 2009-10-01 | $24.07 | $24.57 | 188,500 | — | — |
| 2009-09-30 | $24.34 | $24.85 | 341,900 | — | — |
| 2009-09-29 | $25.48 | $26.01 | 440,900 | — | — |
| 2009-09-28 | $24.55 | $25.06 | 357,400 | — | — |
| 2009-09-25 | $23.03 | $23.51 | 442,300 | — | — |
| 2009-09-24 | $23.96 | $24.46 | 567,600 | — | — |
| 2009-09-23 | $24.52 | $25.03 | 475,000 | — | — |
| 2009-09-22 | $24.44 | $24.95 | 128,300 | — | — |
| 2009-09-21 | $24.58 | $25.09 | 174,500 | — | — |
| 2009-09-18 | $25.39 | $25.92 | 325,600 | — | — |
| 2009-09-17 | $25.38 | $25.91 | 148,700 | — | — |
| 2009-09-16 | $25.57 | $26.10 | 174,100 | — | — |
| 2009-09-15 | $23.96 | $24.46 | 69,700 | — | — |
| 2009-09-14 | $23.80 | $24.29 | 81,400 | — | — |
| 2009-09-11 | $23.51 | $24.00 | 166,000 | — | — |
| 2009-09-10 | $24.19 | $24.69 | 104,300 | — | — |
| 2009-09-09 | $23.88 | $24.38 | 171,800 | — | — |
| 2009-09-08 | $23.45 | $23.94 | 169,800 | — | — |
| 2009-09-04 | $23.60 | $24.09 | 119,800 | — | — |
| 2009-09-03 | $23.66 | $24.15 | 132,000 | — | — |
| 2009-09-02 | $23.83 | $24.33 | 244,700 | — | — |
| 2009-09-01 | $23.92 | $24.42 | 177,500 | — | — |
| 2009-08-31 | $24.36 | $24.87 | 254,200 | — | — |
| 2009-08-28 | $24.73 | $25.24 | 184,200 | — | — |
| 2009-08-27 | $25.46 | $25.99 | 400,900 | — | — |
| 2009-08-26 | $25.41 | $25.86 | 136,200 | — | — |
| 2009-08-25 | $25.45 | $25.90 | 332,800 | — | — |
| 2009-08-24 | $24.42 | $24.85 | 134,100 | — | — |
| 2009-08-21 | $24.38 | $24.81 | 385,300 | — | — |
| 2009-08-20 | $24.02 | $24.45 | 202,500 | — | — |
| 2009-08-19 | $23.77 | $24.19 | 249,700 | — | — |
| 2009-08-18 | $23.21 | $23.62 | 271,200 | — | — |
| 2009-08-17 | $22.99 | $23.40 | 135,300 | — | — |
| 2009-08-14 | $23.67 | $24.09 | 114,100 | — | — |
| 2009-08-13 | $24.10 | $24.53 | 136,100 | — | — |
| 2009-08-12 | $24.46 | $24.89 | 202,100 | — | — |
| 2009-08-11 | $24.11 | $24.54 | 253,300 | — | — |
| 2009-08-10 | $24.05 | $24.48 | 350,200 | — | — |
| 2009-08-07 | $24.25 | $24.68 | 226,200 | — | — |
| 2009-08-06 | $23.77 | $24.19 | 227,900 | — | — |
| 2009-08-05 | $23.09 | $23.50 | 169,100 | — | — |
| 2009-08-04 | $23.60 | $24.02 | 157,600 | — | — |
| 2009-08-03 | $23.36 | $23.78 | 228,800 | — | — |
| 2009-07-31 | $22.55 | $22.95 | 303,200 | — | — |
| 2009-07-30 | $22.57 | $22.97 | 210,900 | — | — |
| 2009-07-29 | $22.12 | $22.51 | 221,600 | — | — |
| 2009-07-28 | $22.43 | $22.83 | 258,000 | — | — |
| 2009-07-27 | $22.23 | $22.63 | 243,400 | — | — |
| 2009-07-24 | $21.88 | $22.27 | 389,400 | — | — |
| 2009-07-23 | $21.69 | $22.08 | 1,225,000 | — | — |
| 2009-07-22 | $19.06 | $19.40 | 295,200 | — | — |
| 2009-07-21 | $19.22 | $19.56 | 144,900 | — | — |
| 2009-07-20 | $19.19 | $19.53 | 162,100 | — | — |
| 2009-07-17 | $19.20 | $19.54 | 170,600 | — | — |
| 2009-07-16 | $20.11 | $20.47 | 149,100 | — | — |
| 2009-07-15 | $19.68 | $20.03 | 204,900 | — | — |
| 2009-07-14 | $18.90 | $19.24 | 125,900 | — | — |
| 2009-07-13 | $18.85 | $19.19 | 203,200 | — | — |
| 2009-07-10 | $18.53 | $18.86 | 149,700 | — | — |
| 2009-07-09 | $18.57 | $18.90 | 174,900 | — | — |
| 2009-07-08 | $18.70 | $19.03 | 199,500 | — | — |
| 2009-07-07 | $18.91 | $19.25 | 193,900 | — | — |
| 2009-07-06 | $18.92 | $19.26 | 257,700 | — | — |
| 2009-07-02 | $19.20 | $19.54 | 210,600 | — | — |
| 2009-07-01 | $20.08 | $20.44 | 186,200 | — | — |
| 2009-06-30 | $19.79 | $20.14 | 201,600 | — | — |
| 2009-06-29 | $20.07 | $20.43 | 127,400 | — | — |
| 2009-06-26 | $20.09 | $20.45 | 385,700 | — | — |
| 2009-06-25 | $20.58 | $20.95 | 168,600 | — | — |
| 2009-06-24 | $19.75 | $20.10 | 162,900 | — | — |
| 2009-06-23 | $19.72 | $20.07 | 186,100 | — | — |
| 2009-06-22 | $19.93 | $20.28 | 173,800 | — | — |
| 2009-06-19 | $21.11 | $21.49 | 345,800 | — | — |
| 2009-06-18 | $21.33 | $21.71 | 202,700 | — | — |
| 2009-06-17 | $21.14 | $21.52 | 121,400 | — | — |
| 2009-06-16 | $21.16 | $21.54 | 258,900 | — | — |
| 2009-06-15 | $21.34 | $21.72 | 246,300 | — | — |
| 2009-06-12 | $21.08 | $21.45 | 158,800 | — | — |
| 2009-06-11 | $21.05 | $21.42 | 205,100 | — | — |
| 2009-06-10 | $21.12 | $21.50 | 301,600 | — | — |
| 2009-06-09 | $21.30 | $21.68 | 318,200 | — | — |
| 2009-06-08 | $20.98 | $21.35 | 199,400 | — | — |
| 2009-06-05 | $21.00 | $21.37 | 196,700 | — | — |
| 2009-06-04 | $21.02 | $21.39 | 296,500 | — | — |
| 2009-06-03 | $21.64 | $22.02 | 259,000 | — | — |
| 2009-06-02 | $21.82 | $22.21 | 568,400 | — | — |
| 2009-06-01 | $21.02 | $21.39 | 289,600 | — | — |
| 2009-05-29 | $19.60 | $19.95 | 271,700 | — | — |
| 2009-05-28 | $19.49 | $19.84 | 363,200 | — | — |
| 2009-05-27 | $19.05 | $19.39 | 452,600 | — | — |
| 2009-05-26 | $19.55 | $19.90 | 363,300 | — | — |
| 2009-05-22 | $19.25 | $19.59 | 264,200 | — | — |
| 2009-05-21 | $19.87 | $20.22 | 212,000 | — | — |
| 2009-05-20 | $20.16 | $20.52 | 290,300 | — | — |
| 2009-05-19 | $20.34 | $20.70 | 259,300 | — | — |
| 2009-05-18 | $19.83 | $20.18 | 224,600 | — | — |
| 2009-05-15 | $19.07 | $19.41 | 315,600 | — | — |
| 2009-05-14 | $18.91 | $19.25 | 179,400 | — | — |
| 2009-05-13 | $18.73 | $19.06 | 361,500 | — | — |
| 2009-05-12 | $19.32 | $19.66 | 203,900 | — | — |
| 2009-05-11 | $19.47 | $19.82 | 172,500 | — | — |
| 2009-05-08 | $20.19 | $20.55 | 158,000 | — | — |
| 2009-05-07 | $19.63 | $19.98 | 218,000 | — | — |
| 2009-05-06 | $20.30 | $20.66 | 198,900 | — | — |
| 2009-05-05 | $20.07 | $20.43 | 211,700 | — | — |
| 2009-05-04 | $20.00 | $20.36 | 510,000 | — | — |
| 2009-05-01 | $19.62 | $19.97 | 366,400 | — | — |
| 2009-04-30 | $19.73 | $20.08 | 550,900 | — | — |
| 2009-04-29 | $19.94 | $20.29 | 400,800 | — | — |
| 2009-04-28 | $19.37 | $19.71 | 206,700 | — | — |
| 2009-04-27 | $19.43 | $19.70 | 441,700 | — | — |
| 2009-04-24 | $20.09 | $20.37 | 253,600 | — | — |
| 2009-04-23 | $19.04 | $19.30 | 304,400 | — | — |
| 2009-04-22 | $19.11 | $19.37 | 238,200 | — | — |
| 2009-04-21 | $18.57 | $18.83 | 285,400 | — | — |
| 2009-04-20 | $17.68 | $17.92 | 241,200 | — | — |
| 2009-04-17 | $19.08 | $19.34 | 216,400 | — | — |
| 2009-04-16 | $18.46 | $18.72 | 237,000 | — | — |
| 2009-04-15 | $18.10 | $18.35 | 178,600 | — | — |
| 2009-04-14 | $17.74 | $17.99 | 160,300 | — | — |
| 2009-04-13 | $18.14 | $18.39 | 184,400 | — | — |
| 2009-04-09 | $17.96 | $18.21 | 271,000 | — | — |
| 2009-04-08 | $16.65 | $16.88 | 228,500 | — | — |
| 2009-04-07 | $16.50 | $16.73 | 244,900 | — | — |
| 2009-04-06 | $17.23 | $17.47 | 357,600 | — | — |
| 2009-04-03 | $17.45 | $17.69 | 306,500 | — | — |
| 2009-04-02 | $16.83 | $17.06 | 776,300 | — | — |
| 2009-04-01 | $15.50 | $15.71 | 445,300 | — | — |
| 2009-03-31 | $15.07 | $15.28 | 579,600 | — | — |
| 2009-03-30 | $14.90 | $15.11 | 354,500 | — | — |
| 2009-03-27 | $15.64 | $15.86 | 573,600 | — | — |
| 2009-03-26 | $15.85 | $16.07 | 892,700 | — | — |
| 2009-03-25 | $13.09 | $13.27 | 341,400 | — | — |
| 2009-03-24 | $13.11 | $13.29 | 190,200 | — | — |
| 2009-03-23 | $13.26 | $13.44 | 333,700 | — | — |
| 2009-03-20 | $12.05 | $12.22 | 341,000 | — | — |
| 2009-03-19 | $12.15 | $12.32 | 188,200 | — | — |
| 2009-03-18 | $12.01 | $12.18 | 253,800 | — | — |
| 2009-03-17 | $11.57 | $11.73 | 194,600 | — | — |
| 2009-03-16 | $11.11 | $11.26 | 201,700 | — | — |
| 2009-03-13 | $11.07 | $11.22 | 160,800 | — | — |
| 2009-03-12 | $10.99 | $11.14 | 236,900 | — | — |
| 2009-03-11 | $10.53 | $10.68 | 246,800 | — | — |
| 2009-03-10 | $10.55 | $10.70 | 247,000 | — | — |
| 2009-03-09 | $9.94 | $10.08 | 399,200 | — | — |
| 2009-03-06 | $9.50 | $9.63 | 328,500 | — | — |
| 2009-03-05 | $9.39 | $9.52 | 312,400 | — | — |
| 2009-03-04 | $10.27 | $10.41 | 279,300 | — | — |
| 2009-03-03 | $9.94 | $10.08 | 262,500 | — | — |
| 2009-03-02 | $10.29 | $10.43 | 341,900 | — | — |
| 2009-02-27 | $11.01 | $11.16 | 259,000 | — | — |
| 2009-02-26 | $10.88 | $11.03 | 281,600 | — | — |
| 2009-02-25 | $11.06 | $11.21 | 305,900 | — | — |
| 2009-02-24 | $11.34 | $11.50 | 228,600 | — | — |
| 2009-02-23 | $10.86 | $11.01 | 214,400 | — | — |
| 2009-02-20 | $11.20 | $11.36 | 247,300 | — | — |
| 2009-02-19 | $11.30 | $11.46 | 661,400 | — | — |
| 2009-02-18 | $10.95 | $11.10 | 414,600 | — | — |
| 2009-02-17 | $10.68 | $10.83 | 393,400 | — | — |
| 2009-02-13 | $11.07 | $11.22 | 96,600 | — | — |
| 2009-02-12 | $11.26 | $11.42 | 243,700 | — | — |
| 2009-02-11 | $11.11 | $11.26 | 194,500 | — | — |
| 2009-02-10 | $10.84 | $10.99 | 241,800 | — | — |
| 2009-02-09 | $11.42 | $11.58 | 253,500 | — | — |
| 2009-02-06 | $11.44 | $11.60 | 230,500 | — | — |
| 2009-02-05 | $10.89 | $11.04 | 305,000 | — | — |
| 2009-02-04 | $10.60 | $10.75 | 378,000 | — | — |
| 2009-02-03 | $10.65 | $10.80 | 221,600 | — | — |
| 2009-02-02 | $11.02 | $11.17 | 162,300 | — | — |
| 2009-01-30 | $10.90 | $11.05 | 243,100 | — | — |
| 2009-01-29 | $11.46 | $11.62 | 138,700 | — | — |
| 2009-01-28 | $11.99 | $12.16 | 209,900 | — | — |
| 2009-01-27 | $11.69 | $11.78 | 197,500 | — | — |
| 2009-01-26 | $11.17 | $11.25 | 373,900 | — | — |
| 2009-01-23 | $11.23 | $11.31 | 320,700 | — | — |
| 2009-01-22 | $11.66 | $11.75 | 196,600 | — | — |
| 2009-01-21 | $11.96 | $12.05 | 329,400 | — | — |
| 2009-01-20 | $11.71 | $11.80 | 268,900 | — | — |
| 2009-01-16 | $12.24 | $12.33 | 271,000 | — | — |
| 2009-01-15 | $12.36 | $12.45 | 489,200 | — | — |
| 2009-01-14 | $12.13 | $12.22 | 465,600 | — | — |
| 2009-01-13 | $12.67 | $12.76 | 300,600 | — | — |
| 2009-01-12 | $12.82 | $12.91 | 330,600 | — | — |
| 2009-01-09 | $13.36 | $13.46 | 215,800 | — | — |
| 2009-01-08 | $13.77 | $13.87 | 258,000 | — | — |
| 2009-01-07 | $14.00 | $14.10 | 424,700 | — | — |
| 2009-01-06 | $14.20 | $14.30 | 283,700 | — | — |
| 2009-01-05 | $14.00 | $14.10 | 271,900 | — | — |
| 2009-01-02 | $14.44 | $14.55 | 241,900 | — | — |