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
- 1996-08-01 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 | $21.87 | $21.87 | 419,800 | — | — |
| 2009-12-30 | $21.82 | $21.82 | 506,900 | — | — |
| 2009-12-29 | $22.16 | $22.16 | 769,700 | — | — |
| 2009-12-28 | $22.34 | $22.34 | 499,000 | — | — |
| 2009-12-24 | $22.56 | $22.56 | 233,300 | — | — |
| 2009-12-23 | $22.42 | $22.42 | 1,142,800 | — | — |
| 2009-12-22 | $21.81 | $21.81 | 814,300 | — | — |
| 2009-12-21 | $21.53 | $21.53 | 1,265,500 | — | — |
| 2009-12-18 | $21.86 | $21.86 | 2,063,700 | — | — |
| 2009-12-17 | $21.14 | $21.14 | 1,850,200 | — | — |
| 2009-12-16 | $22.86 | $22.86 | 755,200 | — | — |
| 2009-12-15 | $22.55 | $22.55 | 692,000 | — | — |
| 2009-12-14 | $22.94 | $22.94 | 1,154,100 | — | — |
| 2009-12-11 | $22.71 | $22.71 | 1,327,200 | — | — |
| 2009-12-10 | $22.92 | $22.92 | 1,942,200 | — | — |
| 2009-12-09 | $23.86 | $23.86 | 1,589,000 | — | — |
| 2009-12-08 | $22.92 | $22.92 | 1,612,100 | — | — |
| 2009-12-07 | $23.83 | $23.83 | 1,889,100 | — | — |
| 2009-12-04 | $23.62 | $23.62 | 2,312,300 | — | — |
| 2009-12-03 | $23.97 | $23.97 | 1,959,800 | — | — |
| 2009-12-02 | $24.54 | $24.54 | 2,819,500 | — | — |
| 2009-12-01 | $23.63 | $23.63 | 2,649,200 | — | — |
| 2009-11-30 | $21.61 | $21.61 | 902,200 | — | — |
| 2009-11-27 | $21.49 | $21.49 | 937,100 | — | — |
| 2009-11-25 | $22.58 | $22.58 | 1,631,100 | — | — |
| 2009-11-24 | $21.30 | $21.30 | 1,076,200 | — | — |
| 2009-11-23 | $21.72 | $21.72 | 1,383,600 | — | — |
| 2009-11-20 | $21.51 | $21.51 | 986,600 | — | — |
| 2009-11-19 | $21.83 | $21.83 | 1,083,700 | — | — |
| 2009-11-18 | $21.58 | $21.58 | 1,744,000 | — | — |
| 2009-11-17 | $21.82 | $21.82 | 1,447,800 | — | — |
| 2009-11-16 | $21.25 | $21.25 | 2,102,700 | — | — |
| 2009-11-13 | $19.81 | $19.81 | 1,064,100 | — | — |
| 2009-11-12 | $19.48 | $19.48 | 1,493,700 | — | — |
| 2009-11-11 | $20.40 | $20.40 | 1,581,600 | — | — |
| 2009-11-10 | $19.59 | $19.59 | 1,153,500 | — | — |
| 2009-11-09 | $19.80 | $19.80 | 1,645,800 | — | — |
| 2009-11-06 | $19.12 | $19.12 | 1,959,700 | — | — |
| 2009-11-05 | $19.81 | $19.81 | 1,080,500 | — | — |
| 2009-11-04 | $19.85 | $19.85 | 1,730,400 | — | — |
| 2009-11-03 | $20.16 | $20.16 | 1,844,700 | — | — |
| 2009-11-02 | $18.72 | $18.72 | 1,528,100 | — | — |
| 2009-10-30 | $18.58 | $18.58 | 1,437,200 | — | — |
| 2009-10-29 | $19.18 | $19.18 | 1,425,100 | — | — |
| 2009-10-28 | $17.50 | $17.50 | 2,285,100 | — | — |
| 2009-10-27 | $19.08 | $19.08 | 1,063,000 | — | — |
| 2009-10-26 | $18.99 | $18.99 | 1,420,400 | — | — |
| 2009-10-23 | $19.95 | $19.95 | 1,454,600 | — | — |
| 2009-10-22 | $20.37 | $20.37 | 886,900 | — | — |
| 2009-10-21 | $20.82 | $20.82 | 1,653,100 | — | — |
| 2009-10-20 | $20.71 | $20.71 | 2,216,800 | — | — |
| 2009-10-19 | $21.95 | $21.95 | 1,015,500 | — | — |
| 2009-10-16 | $21.65 | $21.65 | 981,600 | — | — |
| 2009-10-15 | $21.67 | $21.67 | 1,301,700 | — | — |
| 2009-10-14 | $22.12 | $22.12 | 1,188,500 | — | — |
| 2009-10-13 | $22.20 | $22.20 | 1,210,000 | — | — |
| 2009-10-12 | $22.34 | $22.34 | 695,800 | — | — |
| 2009-10-09 | $22.44 | $22.44 | 828,200 | — | — |
| 2009-10-08 | $22.61 | $22.61 | 1,698,200 | — | — |
| 2009-10-07 | $22.62 | $22.62 | 1,522,400 | — | — |
| 2009-10-06 | $22.01 | $22.01 | 2,167,300 | — | — |
| 2009-10-05 | $20.46 | $20.46 | 945,800 | — | — |
| 2009-10-02 | $19.55 | $19.55 | 1,350,700 | — | — |
| 2009-10-01 | $19.72 | $19.72 | 1,575,200 | — | — |
| 2009-09-30 | $21.36 | $21.36 | 1,599,900 | — | — |
| 2009-09-29 | $20.51 | $20.51 | 850,000 | — | — |
| 2009-09-28 | $19.89 | $19.89 | 884,000 | — | — |
| 2009-09-25 | $19.79 | $19.79 | 1,482,500 | — | — |
| 2009-09-24 | $20.52 | $20.52 | 1,428,700 | — | — |
| 2009-09-23 | $21.39 | $21.39 | 1,483,700 | — | — |
| 2009-09-22 | $22.18 | $22.18 | 1,532,300 | — | — |
| 2009-09-21 | $22.43 | $22.43 | 1,592,900 | — | — |
| 2009-09-18 | $22.21 | $22.21 | 1,763,700 | — | — |
| 2009-09-17 | $22.61 | $22.61 | 1,724,300 | — | — |
| 2009-09-16 | $23.34 | $23.34 | 1,949,000 | — | — |
| 2009-09-15 | $22.21 | $22.21 | 1,084,500 | — | — |
| 2009-09-14 | $21.30 | $21.30 | 1,002,100 | — | — |
| 2009-09-11 | $21.77 | $21.77 | 1,460,500 | — | — |
| 2009-09-10 | $21.90 | $21.90 | 1,154,800 | — | — |
| 2009-09-09 | $21.11 | $21.11 | 1,350,500 | — | — |
| 2009-09-08 | $21.69 | $21.69 | 2,688,400 | — | — |
| 2009-09-04 | $21.09 | $21.09 | 1,726,300 | — | — |
| 2009-09-03 | $20.27 | $20.27 | 2,474,000 | — | — |
| 2009-09-02 | $18.69 | $18.69 | 1,949,900 | — | — |
| 2009-09-01 | $17.28 | $17.28 | 1,269,300 | — | — |
| 2009-08-31 | $18.19 | $18.19 | 866,800 | — | — |
| 2009-08-28 | $18.28 | $18.28 | 827,100 | — | — |
| 2009-08-27 | $18.12 | $18.12 | 620,100 | — | — |
| 2009-08-26 | $17.67 | $17.67 | 684,800 | — | — |
| 2009-08-25 | $18.05 | $18.05 | 907,900 | — | — |
| 2009-08-24 | $17.98 | $17.98 | 1,062,000 | — | — |
| 2009-08-21 | $18.24 | $18.24 | 1,179,900 | — | — |
| 2009-08-20 | $17.52 | $17.52 | 620,800 | — | — |
| 2009-08-19 | $17.33 | $17.33 | 863,900 | — | — |
| 2009-08-18 | $17.25 | $17.25 | 543,500 | — | — |
| 2009-08-17 | $17.26 | $17.26 | 890,400 | — | — |
| 2009-08-14 | $18.18 | $18.18 | 783,800 | — | — |
| 2009-08-13 | $18.61 | $18.61 | 967,300 | — | — |
| 2009-08-12 | $17.84 | $17.84 | 2,403,000 | — | — |
| 2009-08-11 | $18.27 | $18.27 | 857,200 | — | — |
| 2009-08-10 | $18.70 | $18.70 | 1,102,700 | — | — |
| 2009-08-07 | $19.79 | $19.79 | 894,700 | — | — |
| 2009-08-06 | $20.57 | $20.57 | 608,400 | — | — |
| 2009-08-05 | $20.74 | $20.74 | 630,800 | — | — |
| 2009-08-04 | $21.13 | $21.13 | 836,000 | — | — |
| 2009-08-03 | $20.86 | $20.86 | 901,600 | — | — |
| 2009-07-31 | $19.67 | $19.67 | 544,000 | — | — |
| 2009-07-30 | $19.01 | $19.01 | 589,200 | — | — |
| 2009-07-29 | $18.46 | $18.46 | 663,500 | — | — |
| 2009-07-28 | $19.32 | $19.32 | 647,700 | — | — |
| 2009-07-27 | $20.41 | $20.41 | 705,200 | — | — |
| 2009-07-24 | $20.08 | $20.08 | 461,400 | — | — |
| 2009-07-23 | $19.86 | $19.86 | 824,200 | — | — |
| 2009-07-22 | $19.45 | $19.45 | 648,200 | — | — |
| 2009-07-21 | $19.53 | $19.53 | 803,400 | — | — |
| 2009-07-20 | $20.02 | $20.02 | 866,000 | — | — |
| 2009-07-17 | $19.15 | $19.15 | 593,200 | — | — |
| 2009-07-16 | $18.76 | $18.76 | 725,300 | — | — |
| 2009-07-15 | $18.62 | $18.62 | 1,053,400 | — | — |
| 2009-07-14 | $17.93 | $17.93 | 825,000 | — | — |
| 2009-07-13 | $17.73 | $17.73 | 989,100 | — | — |
| 2009-07-10 | $16.94 | $16.94 | 857,600 | — | — |
| 2009-07-09 | $17.46 | $17.46 | 1,078,700 | — | — |
| 2009-07-08 | $16.89 | $16.89 | 1,117,200 | — | — |
| 2009-07-07 | $17.91 | $17.91 | 761,700 | — | — |
| 2009-07-06 | $18.20 | $18.20 | 737,400 | — | — |
| 2009-07-02 | $18.79 | $18.79 | 693,100 | — | — |
| 2009-07-01 | $19.07 | $19.07 | 698,500 | — | — |
| 2009-06-30 | $18.75 | $18.75 | 608,000 | — | — |
| 2009-06-29 | $19.16 | $19.16 | 711,800 | — | — |
| 2009-06-26 | $19.52 | $19.52 | 963,100 | — | — |
| 2009-06-25 | $19.65 | $19.65 | 943,000 | — | — |
| 2009-06-24 | $18.65 | $18.65 | 1,073,600 | — | — |
| 2009-06-23 | $17.99 | $17.99 | 1,137,900 | — | — |
| 2009-06-22 | $17.56 | $17.56 | 1,501,500 | — | — |
| 2009-06-19 | $18.92 | $18.92 | 2,878,600 | — | — |
| 2009-06-18 | $18.13 | $18.13 | 1,880,700 | — | — |
| 2009-06-17 | $19.22 | $19.22 | 1,103,300 | — | — |
| 2009-06-16 | $19.62 | $19.62 | 1,025,400 | — | — |
| 2009-06-15 | $19.92 | $19.92 | 1,352,800 | — | — |
| 2009-06-12 | $21.95 | $21.95 | 626,100 | — | — |
| 2009-06-11 | $22.81 | $22.81 | 773,400 | — | — |
| 2009-06-10 | $22.75 | $22.75 | 916,500 | — | — |
| 2009-06-09 | $22.59 | $22.59 | 1,236,600 | — | — |
| 2009-06-08 | $22.13 | $22.13 | 1,869,100 | — | — |
| 2009-06-05 | $22.36 | $22.36 | 1,359,800 | — | — |
| 2009-06-04 | $23.97 | $23.97 | 983,600 | — | — |
| 2009-06-03 | $23.04 | $23.04 | 1,748,200 | — | — |
| 2009-06-02 | $24.67 | $24.67 | 1,377,100 | — | — |
| 2009-06-01 | $24.30 | $24.30 | 2,020,600 | — | — |
| 2009-05-29 | $23.89 | $23.89 | 1,691,300 | — | — |
| 2009-05-28 | $23.21 | $23.21 | 2,074,600 | — | — |
| 2009-05-27 | $20.77 | $20.77 | 976,000 | — | — |
| 2009-05-26 | $20.82 | $20.82 | 1,182,800 | — | — |
| 2009-05-22 | $21.73 | $21.73 | 987,200 | — | — |
| 2009-05-21 | $22.17 | $22.17 | 951,300 | — | — |
| 2009-05-20 | $22.00 | $22.00 | 1,343,800 | — | — |
| 2009-05-19 | $20.86 | $20.86 | 1,043,100 | — | — |
| 2009-05-18 | $19.38 | $19.38 | 685,400 | — | — |
| 2009-05-15 | $19.06 | $19.06 | 571,800 | — | — |
| 2009-05-14 | $19.89 | $19.89 | 809,200 | — | — |
| 2009-05-13 | $19.93 | $19.93 | 1,051,100 | — | — |
| 2009-05-12 | $21.02 | $21.02 | 953,900 | — | — |
| 2009-05-11 | $19.84 | $19.84 | 825,900 | — | — |
| 2009-05-08 | $20.06 | $20.06 | 626,800 | — | — |
| 2009-05-07 | $19.93 | $19.93 | 1,003,200 | — | — |
| 2009-05-06 | $20.29 | $20.29 | 1,090,000 | — | — |
| 2009-05-05 | $19.03 | $19.03 | 1,246,000 | — | — |
| 2009-05-04 | $17.97 | $17.97 | 1,033,300 | — | — |
| 2009-05-01 | $17.19 | $17.19 | 484,000 | — | — |
| 2009-04-30 | $16.98 | $16.98 | 590,600 | — | — |
| 2009-04-29 | $17.69 | $17.69 | 902,500 | — | — |
| 2009-04-28 | $16.60 | $16.60 | 697,700 | — | — |
| 2009-04-27 | $17.64 | $17.64 | 1,099,900 | — | — |
| 2009-04-24 | $17.26 | $17.26 | 1,208,100 | — | — |
| 2009-04-23 | $16.10 | $16.10 | 1,047,600 | — | — |
| 2009-04-22 | $15.26 | $15.26 | 1,010,700 | — | — |
| 2009-04-21 | $14.96 | $14.96 | 725,300 | — | — |
| 2009-04-20 | $15.52 | $15.52 | 667,000 | — | — |
| 2009-04-17 | $15.36 | $15.36 | 705,500 | — | — |
| 2009-04-16 | $15.92 | $15.92 | 827,900 | — | — |
| 2009-04-15 | $16.26 | $16.26 | 680,600 | — | — |
| 2009-04-14 | $16.39 | $16.39 | 593,400 | — | — |
| 2009-04-13 | $16.72 | $16.72 | 669,800 | — | — |
| 2009-04-09 | $16.11 | $16.11 | 863,300 | — | — |
| 2009-04-08 | $16.24 | $16.24 | 845,400 | — | — |
| 2009-04-07 | $15.96 | $15.96 | 986,700 | — | — |
| 2009-04-06 | $15.43 | $15.43 | 793,600 | — | — |
| 2009-04-03 | $15.81 | $15.81 | 1,074,300 | — | — |
| 2009-04-02 | $16.20 | $16.20 | 1,045,500 | — | — |
| 2009-04-01 | $16.70 | $16.70 | 642,400 | — | — |
| 2009-03-31 | $16.12 | $16.12 | 860,400 | — | — |
| 2009-03-30 | $16.12 | $16.12 | 954,600 | — | — |
| 2009-03-27 | $16.54 | $16.54 | 914,100 | — | — |
| 2009-03-26 | $17.62 | $17.62 | 773,000 | — | — |
| 2009-03-25 | $17.35 | $17.35 | 1,408,700 | — | — |
| 2009-03-24 | $16.71 | $16.71 | 1,291,000 | — | — |
| 2009-03-23 | $16.62 | $16.62 | 2,286,700 | — | — |
| 2009-03-20 | $15.28 | $15.28 | 2,568,300 | — | — |
| 2009-03-19 | $15.69 | $15.69 | 3,131,500 | — | — |
| 2009-03-18 | $14.35 | $14.35 | 1,475,800 | — | — |
| 2009-03-17 | $12.93 | $12.93 | 470,800 | — | — |
| 2009-03-16 | $13.21 | $13.21 | 672,700 | — | — |
| 2009-03-13 | $13.91 | $13.91 | 781,300 | — | — |
| 2009-03-12 | $12.90 | $12.90 | 985,900 | — | — |
| 2009-03-11 | $12.28 | $12.28 | 936,300 | — | — |
| 2009-03-10 | $12.04 | $12.04 | 1,675,100 | — | — |
| 2009-03-09 | $12.68 | $12.68 | 1,105,300 | — | — |
| 2009-03-06 | $13.82 | $13.82 | 1,072,500 | — | — |
| 2009-03-05 | $14.23 | $14.23 | 836,100 | — | — |
| 2009-03-04 | $13.38 | $13.38 | 1,200,700 | — | — |
| 2009-03-03 | $12.94 | $12.94 | 2,005,200 | — | — |
| 2009-03-02 | $13.88 | $13.88 | 1,376,100 | — | — |
| 2009-02-27 | $15.09 | $15.09 | 1,045,800 | — | — |
| 2009-02-26 | $15.42 | $15.42 | 1,092,200 | — | — |
| 2009-02-25 | $15.50 | $15.50 | 1,220,200 | — | — |
| 2009-02-24 | $15.78 | $15.78 | 4,608,700 | — | — |
| 2009-02-23 | $18.82 | $18.82 | 1,198,500 | — | — |
| 2009-02-20 | $18.96 | $18.96 | 1,214,700 | — | — |
| 2009-02-19 | $18.66 | $18.66 | 1,006,700 | — | — |
| 2009-02-18 | $19.57 | $19.57 | 1,012,200 | — | — |
| 2009-02-17 | $19.90 | $19.90 | 1,127,500 | — | — |
| 2009-02-13 | $19.78 | $19.78 | 621,200 | — | — |
| 2009-02-12 | $19.94 | $19.94 | 872,300 | — | — |
| 2009-02-11 | $20.42 | $20.42 | 1,447,200 | — | — |
| 2009-02-10 | $19.69 | $19.69 | 792,600 | — | — |
| 2009-02-09 | $20.41 | $20.41 | 899,200 | — | — |
| 2009-02-06 | $20.52 | $20.52 | 1,119,700 | — | — |
| 2009-02-05 | $20.41 | $20.41 | 1,410,200 | — | — |
| 2009-02-04 | $20.25 | $20.25 | 1,416,800 | — | — |
| 2009-02-03 | $20.07 | $20.07 | 1,574,600 | — | — |
| 2009-02-02 | $19.13 | $19.13 | 1,230,800 | — | — |
| 2009-01-30 | $19.93 | $19.93 | 1,235,500 | — | — |
| 2009-01-29 | $20.29 | $20.29 | 1,073,600 | — | — |
| 2009-01-28 | $19.10 | $19.10 | 1,534,700 | — | — |
| 2009-01-27 | $18.97 | $18.97 | 1,429,900 | — | — |
| 2009-01-26 | $19.54 | $19.54 | 1,721,800 | — | — |
| 2009-01-23 | $20.27 | $20.27 | 1,400,400 | — | — |
| 2009-01-22 | $19.08 | $19.08 | 1,356,300 | — | — |
| 2009-01-21 | $18.47 | $18.47 | 1,163,300 | — | — |
| 2009-01-20 | $17.69 | $17.69 | 2,084,200 | — | — |
| 2009-01-16 | $17.82 | $17.82 | 1,463,300 | — | — |
| 2009-01-15 | $16.78 | $16.78 | 1,308,000 | — | — |
| 2009-01-14 | $15.38 | $15.38 | 1,112,300 | — | — |
| 2009-01-13 | $16.51 | $16.51 | 1,220,600 | — | — |
| 2009-01-12 | $16.48 | $16.48 | 1,382,100 | — | — |
| 2009-01-09 | $17.98 | $17.98 | 1,534,900 | — | — |
| 2009-01-08 | $18.32 | $18.32 | 1,582,800 | — | — |
| 2009-01-07 | $16.38 | $16.38 | 1,597,500 | — | — |
| 2009-01-06 | $17.56 | $17.56 | 1,875,900 | — | — |
| 2009-01-05 | $16.15 | $16.15 | 1,136,500 | — | — |
| 2009-01-02 | $17.11 | $17.11 | 1,017,000 | — | — |