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
- 1998-06-03 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 | $23.87 | $23.87 | 30,900 | — | — |
| 2009-12-30 | $23.00 | $23.00 | 17,300 | — | — |
| 2009-12-29 | $23.00 | $23.00 | 12,300 | — | — |
| 2009-12-28 | $22.99 | $22.99 | 40,500 | — | — |
| 2009-12-24 | $22.94 | $22.94 | 7,200 | — | — |
| 2009-12-23 | $22.95 | $22.95 | 15,800 | — | — |
| 2009-12-22 | $22.92 | $22.92 | 31,200 | — | — |
| 2009-12-21 | $23.74 | $23.74 | 40,600 | — | — |
| 2009-12-18 | $23.07 | $23.07 | 123,800 | — | — |
| 2009-12-17 | $22.88 | $22.88 | 84,800 | — | — |
| 2009-12-16 | $23.29 | $23.29 | 78,900 | — | — |
| 2009-12-15 | $23.18 | $23.18 | 39,600 | — | — |
| 2009-12-14 | $24.02 | $24.02 | 79,300 | — | — |
| 2009-12-11 | $23.90 | $23.90 | 57,400 | — | — |
| 2009-12-10 | $23.90 | $23.90 | 59,700 | — | — |
| 2009-12-09 | $23.37 | $23.37 | 53,600 | — | — |
| 2009-12-08 | $23.59 | $23.59 | 47,300 | — | — |
| 2009-12-07 | $24.51 | $24.51 | 83,300 | — | — |
| 2009-12-04 | $24.55 | $24.55 | 49,700 | — | — |
| 2009-12-03 | $24.00 | $24.00 | 46,000 | — | — |
| 2009-12-02 | $24.95 | $24.95 | 43,300 | — | — |
| 2009-12-01 | $24.06 | $24.06 | 57,700 | — | — |
| 2009-11-30 | $23.65 | $23.65 | 43,600 | — | — |
| 2009-11-27 | $23.10 | $23.10 | 42,200 | — | — |
| 2009-11-25 | $23.38 | $23.38 | 50,000 | — | — |
| 2009-11-24 | $23.51 | $23.51 | 44,100 | — | — |
| 2009-11-23 | $23.65 | $23.65 | 74,400 | — | — |
| 2009-11-20 | $22.74 | $22.74 | 139,900 | — | — |
| 2009-11-19 | $22.00 | $22.00 | 88,400 | — | — |
| 2009-11-18 | $21.95 | $21.95 | 36,500 | — | — |
| 2009-11-17 | $22.00 | $22.00 | 37,900 | — | — |
| 2009-11-16 | $22.00 | $22.00 | 58,800 | — | — |
| 2009-11-13 | $22.10 | $22.10 | 66,600 | — | — |
| 2009-11-12 | $21.98 | $21.98 | 126,000 | — | — |
| 2009-11-11 | $22.31 | $22.31 | 55,000 | — | — |
| 2009-11-10 | $23.20 | $23.20 | 115,100 | — | — |
| 2009-11-09 | $24.95 | $24.95 | 143,200 | — | — |
| 2009-11-06 | $26.00 | $26.00 | 57,700 | — | — |
| 2009-11-05 | $27.06 | $27.06 | 19,700 | — | — |
| 2009-11-04 | $26.20 | $26.20 | 26,800 | — | — |
| 2009-11-03 | $27.59 | $27.59 | 27,500 | — | — |
| 2009-11-02 | $27.39 | $27.39 | 37,000 | — | — |
| 2009-10-30 | $27.69 | $27.69 | 37,300 | — | — |
| 2009-10-29 | $28.13 | $28.13 | 14,000 | — | — |
| 2009-10-28 | $28.00 | $28.00 | 38,900 | — | — |
| 2009-10-27 | $28.30 | $28.30 | 18,500 | — | — |
| 2009-10-26 | $28.15 | $28.15 | 9,500 | — | — |
| 2009-10-23 | $28.90 | $28.90 | 45,000 | — | — |
| 2009-10-22 | $28.32 | $28.32 | 23,300 | — | — |
| 2009-10-21 | $28.06 | $28.06 | 42,400 | — | — |
| 2009-10-20 | $28.58 | $28.58 | 19,600 | — | — |
| 2009-10-19 | $28.55 | $28.55 | 24,300 | — | — |
| 2009-10-16 | $28.42 | $28.42 | 14,000 | — | — |
| 2009-10-15 | $28.12 | $28.12 | 20,800 | — | — |
| 2009-10-14 | $28.48 | $28.48 | 28,600 | — | — |
| 2009-10-13 | $28.00 | $28.00 | 26,400 | — | — |
| 2009-10-12 | $27.00 | $27.00 | 16,300 | — | — |
| 2009-10-09 | $27.55 | $27.55 | 9,800 | — | — |
| 2009-10-08 | $27.62 | $27.62 | 12,600 | — | — |
| 2009-10-07 | $28.30 | $28.30 | 11,000 | — | — |
| 2009-10-06 | $28.12 | $28.12 | 12,900 | — | — |
| 2009-10-05 | $27.87 | $27.87 | 14,900 | — | — |
| 2009-10-02 | $27.47 | $27.47 | 20,900 | — | — |
| 2009-10-01 | $26.29 | $26.29 | 22,300 | — | — |
| 2009-09-30 | $27.40 | $27.40 | 61,100 | — | — |
| 2009-09-29 | $28.41 | $28.41 | 11,600 | — | — |
| 2009-09-28 | $28.77 | $28.77 | 26,400 | — | — |
| 2009-09-25 | $28.00 | $28.00 | 36,700 | — | — |
| 2009-09-24 | $27.68 | $27.68 | 21,300 | — | — |
| 2009-09-23 | $27.00 | $27.00 | 16,400 | — | — |
| 2009-09-22 | $27.44 | $27.44 | 24,900 | — | — |
| 2009-09-21 | $27.54 | $27.54 | 13,600 | — | — |
| 2009-09-18 | $28.50 | $28.50 | 68,500 | — | — |
| 2009-09-17 | $28.03 | $28.03 | 37,700 | — | — |
| 2009-09-16 | $28.20 | $28.20 | 22,100 | — | — |
| 2009-09-15 | $28.03 | $28.03 | 38,600 | — | — |
| 2009-09-14 | $27.81 | $27.81 | 36,800 | — | — |
| 2009-09-11 | $26.60 | $26.60 | 24,200 | — | — |
| 2009-09-10 | $27.14 | $27.14 | 81,300 | — | — |
| 2009-09-09 | $26.81 | $26.81 | 18,600 | — | — |
| 2009-09-08 | $26.66 | $26.66 | 18,500 | — | — |
| 2009-09-04 | $26.63 | $26.63 | 43,900 | — | — |
| 2009-09-03 | $25.74 | $25.74 | 29,800 | — | — |
| 2009-09-02 | $25.73 | $25.73 | 27,000 | — | — |
| 2009-09-01 | $26.05 | $26.05 | 39,500 | — | — |
| 2009-08-31 | $26.68 | $26.68 | 52,900 | — | — |
| 2009-08-28 | $26.70 | $26.70 | 39,200 | — | — |
| 2009-08-27 | $27.03 | $27.03 | 29,600 | — | — |
| 2009-08-26 | $26.92 | $26.92 | 32,700 | — | — |
| 2009-08-25 | $26.96 | $26.96 | 16,900 | — | — |
| 2009-08-24 | $26.49 | $26.49 | 36,500 | — | — |
| 2009-08-21 | $26.82 | $26.82 | 60,900 | — | — |
| 2009-08-20 | $27.00 | $27.00 | 21,400 | — | — |
| 2009-08-19 | $27.01 | $27.01 | 23,600 | — | — |
| 2009-08-18 | $26.91 | $26.91 | 74,800 | — | — |
| 2009-08-17 | $26.66 | $26.66 | 24,900 | — | — |
| 2009-08-14 | $26.50 | $26.50 | 86,500 | — | — |
| 2009-08-13 | $26.56 | $26.56 | 52,100 | — | — |
| 2009-08-12 | $26.40 | $26.40 | 122,000 | — | — |
| 2009-08-11 | $26.61 | $26.61 | 112,200 | — | — |
| 2009-08-10 | $26.71 | $26.71 | 57,100 | — | — |
| 2009-08-07 | $25.99 | $25.99 | 129,900 | — | — |
| 2009-08-06 | $27.00 | $27.00 | 149,900 | — | — |
| 2009-08-05 | $25.95 | $25.95 | 83,000 | — | — |
| 2009-08-04 | $26.10 | $26.10 | 123,900 | — | — |
| 2009-08-03 | $25.59 | $25.59 | 91,800 | — | — |
| 2009-07-31 | $25.61 | $25.61 | 431,900 | — | — |
| 2009-07-30 | $24.94 | $24.94 | 159,000 | — | — |
| 2009-07-29 | $24.58 | $24.58 | 99,100 | — | — |
| 2009-07-28 | $24.30 | $24.30 | 215,900 | — | — |
| 2009-07-27 | $23.33 | $23.33 | 222,600 | — | — |
| 2009-07-24 | $22.45 | $22.45 | 120,700 | — | — |
| 2009-07-23 | $22.37 | $22.37 | 188,600 | — | — |
| 2009-07-22 | $22.14 | $22.14 | 114,700 | — | — |
| 2009-07-21 | $22.30 | $22.30 | 163,700 | — | — |
| 2009-07-20 | $22.50 | $22.50 | 70,900 | — | — |
| 2009-07-17 | $22.69 | $22.69 | 168,900 | — | — |
| 2009-07-16 | $22.35 | $22.35 | 1,543,800 | — | — |
| 2009-07-15 | $23.95 | $23.95 | 251,300 | — | — |
| 2009-07-14 | $25.90 | $25.90 | 27,400 | — | — |
| 2009-07-13 | $27.30 | $27.30 | 18,600 | — | — |
| 2009-07-10 | $26.87 | $26.87 | 18,300 | — | — |
| 2009-07-09 | $28.00 | $28.00 | 23,600 | — | — |
| 2009-07-08 | $31.82 | $31.82 | 22,400 | — | — |
| 2009-07-07 | $31.26 | $31.26 | 50,000 | — | — |
| 2009-07-06 | $32.29 | $32.29 | 26,500 | — | — |
| 2009-07-02 | $32.28 | $32.28 | 77,700 | — | — |
| 2009-07-01 | $33.49 | $33.49 | 41,800 | — | — |
| 2009-06-30 | $33.42 | $33.42 | 24,000 | — | — |
| 2009-06-29 | $33.45 | $33.45 | 67,600 | — | — |
| 2009-06-26 | $31.97 | $31.97 | 916,200 | — | — |
| 2009-06-25 | $29.88 | $29.88 | 23,000 | — | — |
| 2009-06-24 | $30.33 | $30.33 | 64,000 | — | — |
| 2009-06-23 | $28.31 | $28.31 | 5,100 | — | — |
| 2009-06-22 | $27.97 | $27.97 | 20,400 | — | — |
| 2009-06-19 | $26.70 | $26.70 | 22,000 | — | — |
| 2009-06-18 | $26.02 | $26.02 | 5,400 | — | — |
| 2009-06-17 | $26.24 | $26.24 | 12,100 | — | — |
| 2009-06-16 | $26.25 | $26.25 | 9,000 | — | — |
| 2009-06-15 | $26.19 | $26.19 | 3,100 | — | — |
| 2009-06-12 | $26.51 | $26.51 | 5,700 | — | — |
| 2009-06-11 | $26.00 | $26.00 | 11,200 | — | — |
| 2009-06-10 | $25.60 | $25.60 | 3,200 | — | — |
| 2009-06-09 | $25.50 | $25.50 | 4,600 | — | — |
| 2009-06-08 | $25.64 | $25.64 | 1,700 | — | — |
| 2009-06-05 | $25.23 | $25.23 | 11,500 | — | — |
| 2009-06-04 | $25.25 | $25.25 | 14,900 | — | — |
| 2009-06-03 | $24.80 | $24.80 | 1,600 | — | — |
| 2009-06-02 | $24.46 | $24.46 | 2,400 | — | — |
| 2009-06-01 | $24.22 | $24.22 | 2,600 | — | — |
| 2009-05-29 | $25.53 | $25.53 | 9,000 | — | — |
| 2009-05-28 | $24.78 | $24.78 | 12,300 | — | — |
| 2009-05-27 | $24.95 | $24.95 | 0 | — | — |
| 2009-05-26 | $24.95 | $24.95 | 1,700 | — | — |
| 2009-05-22 | $25.24 | $25.24 | 2,000 | — | — |
| 2009-05-21 | $25.21 | $25.21 | 6,100 | — | — |
| 2009-05-20 | $24.56 | $24.56 | 3,000 | — | — |
| 2009-05-19 | $24.91 | $24.91 | 13,000 | — | — |
| 2009-05-18 | $24.83 | $24.83 | 3,600 | — | — |
| 2009-05-15 | $24.72 | $24.72 | 3,900 | — | — |
| 2009-05-14 | $24.31 | $24.31 | 0 | — | — |
| 2009-05-13 | $24.31 | $24.31 | 3,000 | — | — |
| 2009-05-12 | $24.31 | $24.31 | 4,500 | — | — |
| 2009-05-11 | $24.94 | $24.94 | 100 | — | — |
| 2009-05-08 | $25.08 | $25.08 | 100 | — | — |
| 2009-05-07 | $24.35 | $24.35 | 300 | — | — |
| 2009-05-06 | $24.51 | $24.51 | 0 | — | — |
| 2009-05-05 | $24.51 | $24.51 | 0 | — | — |
| 2009-05-04 | $24.51 | $24.51 | 500 | — | — |
| 2009-05-01 | $24.25 | $24.25 | 9,700 | — | — |
| 2009-04-30 | $24.18 | $24.18 | 600 | — | — |
| 2009-04-29 | $24.14 | $24.14 | 600 | — | — |
| 2009-04-28 | $23.45 | $23.45 | 4,000 | — | — |
| 2009-04-27 | $24.18 | $24.18 | 2,400 | — | — |
| 2009-04-24 | $24.25 | $24.25 | 7,700 | — | — |
| 2009-04-23 | $23.85 | $23.85 | 2,900 | — | — |
| 2009-04-22 | $23.84 | $23.84 | 1,400 | — | — |
| 2009-04-21 | $23.77 | $23.77 | 0 | — | — |
| 2009-04-20 | $23.77 | $23.77 | 4,900 | — | — |
| 2009-04-17 | $22.85 | $22.85 | 3,300 | — | — |
| 2009-04-16 | $23.50 | $23.50 | 1,000 | — | — |
| 2009-04-15 | $23.12 | $23.12 | 3,400 | — | — |
| 2009-04-14 | $23.84 | $23.84 | 7,700 | — | — |
| 2009-04-13 | $23.15 | $23.15 | 200 | — | — |
| 2009-04-09 | $23.70 | $23.70 | 600 | — | — |
| 2009-04-08 | $23.25 | $23.25 | 1,900 | — | — |
| 2009-04-07 | $23.06 | $23.06 | 2,000 | — | — |
| 2009-04-06 | $22.81 | $22.81 | 1,800 | — | — |
| 2009-04-03 | $22.76 | $22.76 | 4,000 | — | — |
| 2009-04-02 | $22.00 | $22.00 | 5,700 | — | — |
| 2009-04-01 | $21.44 | $21.44 | 7,800 | — | — |
| 2009-03-31 | $20.85 | $20.85 | 14,200 | — | — |
| 2009-03-30 | $20.61 | $20.61 | 1,700 | — | — |
| 2009-03-27 | $20.50 | $20.50 | 4,000 | — | — |
| 2009-03-26 | $19.96 | $19.96 | 4,700 | — | — |
| 2009-03-25 | $19.00 | $19.00 | 8,600 | — | — |
| 2009-03-24 | $19.43 | $19.43 | 1,900 | — | — |
| 2009-03-23 | $19.52 | $19.52 | 3,100 | — | — |
| 2009-03-20 | $19.77 | $19.77 | 7,700 | — | — |
| 2009-03-19 | $20.85 | $20.85 | 4,900 | — | — |
| 2009-03-18 | $20.94 | $20.94 | 1,000 | — | — |
| 2009-03-17 | $21.23 | $21.23 | 3,800 | — | — |
| 2009-03-16 | $21.20 | $21.20 | 800 | — | — |
| 2009-03-13 | $20.40 | $20.40 | 1,800 | — | — |
| 2009-03-12 | $20.23 | $20.23 | 5,200 | — | — |
| 2009-03-11 | $20.00 | $20.00 | 5,700 | — | — |
| 2009-03-10 | $21.22 | $21.22 | 2,600 | — | — |
| 2009-03-09 | $21.41 | $21.41 | 400 | — | — |
| 2009-03-06 | $21.69 | $21.69 | 500 | — | — |
| 2009-03-05 | $22.25 | $22.25 | 2,300 | — | — |
| 2009-03-04 | $22.00 | $22.00 | 1,600 | — | — |
| 2009-03-03 | $21.47 | $21.47 | 1,600 | — | — |
| 2009-03-02 | $21.93 | $21.93 | 1,400 | — | — |
| 2009-02-27 | $22.05 | $22.05 | 400 | — | — |
| 2009-02-26 | $22.87 | $22.87 | 600 | — | — |
| 2009-02-25 | $22.95 | $22.95 | 100 | — | — |
| 2009-02-24 | $21.87 | $21.87 | 1,100 | — | — |
| 2009-02-23 | $23.00 | $23.00 | 2,200 | — | — |
| 2009-02-20 | $23.95 | $23.95 | 4,500 | — | — |
| 2009-02-19 | $23.44 | $23.44 | 5,400 | — | — |
| 2009-02-18 | $22.74 | $22.74 | 2,400 | — | — |
| 2009-02-17 | $22.00 | $22.00 | 8,900 | — | — |
| 2009-02-13 | $21.24 | $21.24 | 200 | — | — |
| 2009-02-12 | $21.00 | $21.00 | 8,700 | — | — |
| 2009-02-11 | $20.15 | $20.15 | 1,500 | — | — |
| 2009-02-10 | $20.15 | $20.15 | 2,900 | — | — |
| 2009-02-09 | $20.75 | $20.75 | 900 | — | — |
| 2009-02-06 | $21.67 | $21.67 | 700 | — | — |
| 2009-02-05 | $21.20 | $21.20 | 500 | — | — |
| 2009-02-04 | $20.99 | $20.99 | 2,000 | — | — |
| 2009-02-03 | $21.79 | $21.79 | 7,100 | — | — |
| 2009-02-02 | $20.90 | $20.90 | 1,300 | — | — |
| 2009-01-30 | $20.45 | $20.45 | 13,200 | — | — |
| 2009-01-29 | $19.55 | $19.55 | 600 | — | — |
| 2009-01-28 | $20.24 | $20.24 | 3,200 | — | — |
| 2009-01-27 | $20.39 | $20.39 | 14,200 | — | — |
| 2009-01-26 | $20.94 | $20.94 | 600 | — | — |
| 2009-01-23 | $21.39 | $21.39 | 700 | — | — |
| 2009-01-22 | $21.00 | $21.00 | 200 | — | — |
| 2009-01-21 | $21.32 | $21.32 | 800 | — | — |
| 2009-01-20 | $21.60 | $21.60 | 500 | — | — |
| 2009-01-16 | $20.98 | $20.98 | 1,100 | — | — |
| 2009-01-15 | $19.69 | $19.69 | 700 | — | — |
| 2009-01-14 | $19.94 | $19.94 | 0 | — | — |
| 2009-01-13 | $19.94 | $19.94 | 100 | — | — |
| 2009-01-12 | $19.96 | $19.96 | 100 | — | — |
| 2009-01-09 | $19.00 | $19.00 | 600 | — | — |
| 2009-01-08 | $19.03 | $19.03 | 600 | — | — |
| 2009-01-07 | $19.25 | $19.25 | 3,600 | — | — |
| 2009-01-06 | $20.90 | $20.90 | 5,700 | — | — |
| 2009-01-05 | $20.99 | $20.99 | 4,600 | — | — |
| 2009-01-02 | $20.70 | $20.70 | 1,600 | — | — |