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
- 1995-07-20 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 | $23.21 | $35.59 | 221,500 | — | — |
| 2009-12-30 | $23.74 | $36.40 | 191,300 | — | — |
| 2009-12-29 | $23.79 | $36.48 | 165,400 | — | — |
| 2009-12-28 | $23.74 | $36.40 | 172,900 | — | — |
| 2009-12-24 | $24.17 | $37.06 | 165,700 | — | — |
| 2009-12-23 | $24.66 | $37.81 | 411,000 | — | — |
| 2009-12-22 | $24.00 | $36.80 | 402,500 | — | — |
| 2009-12-21 | $24.27 | $37.21 | 315,400 | — | — |
| 2009-12-18 | $24.07 | $36.90 | 671,800 | — | — |
| 2009-12-17 | $23.87 | $36.60 | 311,100 | — | — |
| 2009-12-16 | $24.30 | $37.26 | 398,300 | — | — |
| 2009-12-15 | $24.13 | $37.00 | 242,800 | — | — |
| 2009-12-14 | $24.08 | $36.92 | 338,800 | — | — |
| 2009-12-11 | $23.33 | $35.77 | 376,900 | — | — |
| 2009-12-10 | $23.52 | $36.06 | 372,700 | — | — |
| 2009-12-09 | $23.60 | $36.18 | 346,000 | — | — |
| 2009-12-08 | $23.98 | $36.77 | 461,300 | — | — |
| 2009-12-07 | $24.56 | $37.66 | 535,800 | — | — |
| 2009-12-04 | $24.65 | $37.79 | 408,300 | — | — |
| 2009-12-03 | $25.00 | $38.33 | 536,200 | — | — |
| 2009-12-02 | $24.86 | $38.12 | 345,400 | — | — |
| 2009-12-01 | $25.08 | $38.45 | 402,200 | — | — |
| 2009-11-30 | $24.00 | $36.80 | 431,400 | — | — |
| 2009-11-27 | $24.34 | $37.32 | 163,900 | — | — |
| 2009-11-25 | $24.65 | $37.79 | 236,900 | — | — |
| 2009-11-24 | $24.64 | $37.78 | 375,200 | — | — |
| 2009-11-23 | $24.71 | $37.89 | 654,100 | — | — |
| 2009-11-20 | $24.35 | $37.33 | 793,800 | — | — |
| 2009-11-19 | $24.14 | $37.01 | 835,100 | — | — |
| 2009-11-18 | $23.94 | $36.71 | 282,500 | — | — |
| 2009-11-17 | $24.00 | $36.80 | 548,500 | — | — |
| 2009-11-16 | $24.30 | $37.26 | 1,107,400 | — | — |
| 2009-11-13 | $22.71 | $34.82 | 505,500 | — | — |
| 2009-11-12 | $22.89 | $35.10 | 914,500 | — | — |
| 2009-11-11 | $22.50 | $34.50 | 557,200 | — | — |
| 2009-11-10 | $21.74 | $33.33 | 1,062,300 | — | — |
| 2009-11-09 | $21.82 | $33.46 | 625,600 | — | — |
| 2009-11-06 | $20.90 | $32.04 | 658,600 | — | — |
| 2009-11-05 | $20.96 | $32.14 | 501,600 | — | — |
| 2009-11-04 | $20.20 | $30.97 | 734,800 | — | — |
| 2009-11-03 | $20.13 | $30.86 | 792,300 | — | — |
| 2009-11-02 | $19.77 | $30.31 | 1,040,900 | — | — |
| 2009-10-30 | $20.75 | $31.81 | 797,000 | — | — |
| 2009-10-29 | $21.90 | $33.58 | 817,000 | — | — |
| 2009-10-28 | $21.00 | $32.20 | 1,486,500 | — | — |
| 2009-10-27 | $22.64 | $34.71 | 838,100 | — | — |
| 2009-10-26 | $22.80 | $34.96 | 346,900 | — | — |
| 2009-10-23 | $23.70 | $36.34 | 411,200 | — | — |
| 2009-10-22 | $24.47 | $37.52 | 310,800 | — | — |
| 2009-10-21 | $24.17 | $37.06 | 504,700 | — | — |
| 2009-10-20 | $24.78 | $37.99 | 466,500 | — | — |
| 2009-10-19 | $24.80 | $38.02 | 1,408,500 | — | — |
| 2009-10-16 | $25.24 | $38.70 | 1,024,700 | — | — |
| 2009-10-15 | $25.15 | $38.56 | 521,700 | — | — |
| 2009-10-14 | $25.07 | $38.44 | 939,800 | — | — |
| 2009-10-13 | $25.03 | $37.89 | 602,900 | — | — |
| 2009-10-12 | $24.75 | $37.47 | 446,300 | — | — |
| 2009-10-09 | $24.92 | $37.73 | 1,692,800 | — | — |
| 2009-10-08 | $24.87 | $37.65 | 924,000 | — | — |
| 2009-10-07 | $23.55 | $35.65 | 345,200 | — | — |
| 2009-10-06 | $23.22 | $35.15 | 832,800 | — | — |
| 2009-10-05 | $21.81 | $33.02 | 550,500 | — | — |
| 2009-10-02 | $21.41 | $32.41 | 815,100 | — | — |
| 2009-10-01 | $21.19 | $32.08 | 404,800 | — | — |
| 2009-09-30 | $21.87 | $33.11 | 525,800 | — | — |
| 2009-09-29 | $21.89 | $33.14 | 548,900 | — | — |
| 2009-09-28 | $21.77 | $32.96 | 329,000 | — | — |
| 2009-09-25 | $21.93 | $33.20 | 484,300 | — | — |
| 2009-09-24 | $21.48 | $32.52 | 1,073,800 | — | — |
| 2009-09-23 | $21.87 | $33.11 | 982,600 | — | — |
| 2009-09-22 | $21.99 | $33.29 | 558,700 | — | — |
| 2009-09-21 | $21.40 | $32.40 | 683,200 | — | — |
| 2009-09-18 | $21.29 | $32.23 | 563,000 | — | — |
| 2009-09-17 | $20.66 | $31.28 | 689,000 | — | — |
| 2009-09-16 | $21.64 | $32.76 | 743,000 | — | — |
| 2009-09-15 | $20.74 | $31.40 | 428,900 | — | — |
| 2009-09-14 | $20.34 | $30.79 | 378,200 | — | — |
| 2009-09-11 | $20.30 | $30.73 | 491,100 | — | — |
| 2009-09-10 | $20.26 | $30.67 | 384,500 | — | — |
| 2009-09-09 | $19.42 | $29.40 | 527,800 | — | — |
| 2009-09-08 | $19.00 | $28.76 | 800,700 | — | — |
| 2009-09-04 | $19.00 | $28.76 | 475,000 | — | — |
| 2009-09-03 | $18.05 | $27.33 | 564,600 | — | — |
| 2009-09-02 | $17.68 | $26.77 | 611,400 | — | — |
| 2009-09-01 | $17.25 | $26.11 | 989,300 | — | — |
| 2009-08-31 | $18.00 | $27.25 | 428,600 | — | — |
| 2009-08-28 | $18.82 | $28.49 | 350,500 | — | — |
| 2009-08-27 | $18.56 | $28.10 | 256,600 | — | — |
| 2009-08-26 | $18.83 | $28.51 | 185,200 | — | — |
| 2009-08-25 | $18.62 | $28.19 | 151,000 | — | — |
| 2009-08-24 | $18.64 | $28.22 | 239,300 | — | — |
| 2009-08-21 | $18.90 | $28.61 | 364,300 | — | — |
| 2009-08-20 | $17.91 | $27.11 | 237,300 | — | — |
| 2009-08-19 | $17.90 | $27.10 | 245,300 | — | — |
| 2009-08-18 | $17.90 | $27.10 | 207,100 | — | — |
| 2009-08-17 | $17.88 | $27.07 | 381,900 | — | — |
| 2009-08-14 | $18.55 | $28.08 | 527,900 | — | — |
| 2009-08-13 | $18.60 | $28.16 | 337,700 | — | — |
| 2009-08-12 | $18.20 | $27.55 | 693,900 | — | — |
| 2009-08-11 | $18.00 | $27.25 | 481,000 | — | — |
| 2009-08-10 | $18.78 | $28.43 | 238,700 | — | — |
| 2009-08-07 | $18.50 | $28.01 | 274,400 | — | — |
| 2009-08-06 | $18.30 | $27.70 | 452,000 | — | — |
| 2009-08-05 | $18.70 | $28.31 | 494,500 | — | — |
| 2009-08-04 | $18.91 | $28.63 | 379,400 | — | — |
| 2009-08-03 | $18.84 | $28.52 | 800,700 | — | — |
| 2009-07-31 | $17.80 | $26.95 | 909,600 | — | — |
| 2009-07-30 | $17.60 | $26.64 | 1,301,400 | — | — |
| 2009-07-29 | $17.25 | $26.11 | 1,398,600 | — | — |
| 2009-07-28 | $18.20 | $27.55 | 651,900 | — | — |
| 2009-07-27 | $18.91 | $28.63 | 669,500 | — | — |
| 2009-07-24 | $18.74 | $28.37 | 291,200 | — | — |
| 2009-07-23 | $18.76 | $28.40 | 610,600 | — | — |
| 2009-07-22 | $18.26 | $27.64 | 418,100 | — | — |
| 2009-07-21 | $18.23 | $27.60 | 1,083,900 | — | — |
| 2009-07-20 | $19.01 | $28.78 | 452,900 | — | — |
| 2009-07-17 | $18.70 | $28.31 | 535,600 | — | — |
| 2009-07-16 | $19.09 | $28.90 | 638,900 | — | — |
| 2009-07-15 | $19.10 | $28.91 | 1,266,000 | — | — |
| 2009-07-14 | $18.75 | $28.39 | 701,100 | — | — |
| 2009-07-13 | $18.50 | $28.01 | 572,100 | — | — |
| 2009-07-10 | $18.21 | $27.57 | 584,500 | — | — |
| 2009-07-09 | $18.53 | $28.05 | 658,000 | — | — |
| 2009-07-08 | $18.08 | $27.37 | 1,611,600 | — | — |
| 2009-07-07 | $19.16 | $28.53 | 747,600 | — | — |
| 2009-07-06 | $19.77 | $29.44 | 769,300 | — | — |
| 2009-07-02 | $20.39 | $30.36 | 682,700 | — | — |
| 2009-07-01 | $21.16 | $31.51 | 457,600 | — | — |
| 2009-06-30 | $21.03 | $31.31 | 1,016,800 | — | — |
| 2009-06-29 | $21.62 | $32.19 | 719,000 | — | — |
| 2009-06-26 | $21.15 | $31.49 | 1,456,600 | — | — |
| 2009-06-25 | $21.23 | $31.61 | 819,300 | — | — |
| 2009-06-24 | $20.68 | $30.79 | 894,500 | — | — |
| 2009-06-23 | $19.71 | $29.35 | 656,800 | — | — |
| 2009-06-22 | $19.29 | $28.72 | 829,800 | — | — |
| 2009-06-19 | $21.21 | $31.58 | 766,800 | — | — |
| 2009-06-18 | $20.55 | $30.60 | 1,400,200 | — | — |
| 2009-06-17 | $20.58 | $30.64 | 1,418,300 | — | — |
| 2009-06-16 | $21.62 | $32.19 | 961,400 | — | — |
| 2009-06-15 | $21.86 | $32.55 | 1,137,700 | — | — |
| 2009-06-12 | $22.97 | $34.20 | 1,397,600 | — | — |
| 2009-06-11 | $23.48 | $34.96 | 2,520,000 | — | — |
| 2009-06-10 | $21.14 | $31.48 | 2,817,200 | — | — |
| 2009-06-09 | $20.51 | $30.54 | 2,080,800 | — | — |
| 2009-06-08 | $18.49 | $27.53 | 1,058,900 | — | — |
| 2009-06-05 | $17.53 | $26.10 | 921,800 | — | — |
| 2009-06-04 | $17.05 | $25.39 | 1,273,700 | — | — |
| 2009-06-03 | $15.55 | $23.15 | 826,100 | — | — |
| 2009-06-02 | $16.63 | $24.76 | 1,169,800 | — | — |
| 2009-06-01 | $16.85 | $25.09 | 1,217,700 | — | — |
| 2009-05-29 | $16.04 | $23.88 | 1,131,700 | — | — |
| 2009-05-28 | $15.00 | $22.33 | 834,100 | — | — |
| 2009-05-27 | $13.90 | $20.70 | 869,200 | — | — |
| 2009-05-26 | $14.19 | $21.13 | 675,600 | — | — |
| 2009-05-22 | $14.00 | $20.84 | 477,200 | — | — |
| 2009-05-21 | $14.56 | $21.68 | 621,500 | — | — |
| 2009-05-20 | $15.24 | $22.69 | 828,600 | — | — |
| 2009-05-19 | $14.72 | $21.92 | 724,100 | — | — |
| 2009-05-18 | $14.72 | $21.92 | 824,400 | — | — |
| 2009-05-15 | $14.20 | $21.14 | 707,900 | — | — |
| 2009-05-14 | $14.80 | $22.04 | 851,700 | — | — |
| 2009-05-13 | $14.20 | $21.14 | 841,000 | — | — |
| 2009-05-12 | $15.68 | $23.35 | 669,500 | — | — |
| 2009-05-11 | $15.65 | $23.30 | 817,700 | — | — |
| 2009-05-08 | $16.98 | $25.28 | 1,197,100 | — | — |
| 2009-05-07 | $15.88 | $23.64 | 965,500 | — | — |
| 2009-05-06 | $16.55 | $24.64 | 665,800 | — | — |
| 2009-05-05 | $16.11 | $23.99 | 679,600 | — | — |
| 2009-05-04 | $16.81 | $25.03 | 1,576,500 | — | — |
| 2009-05-01 | $15.66 | $23.32 | 1,566,300 | — | — |
| 2009-04-30 | $14.44 | $21.50 | 1,614,200 | — | — |
| 2009-04-29 | $13.90 | $20.70 | 1,437,800 | — | — |
| 2009-04-28 | $13.50 | $20.10 | 745,400 | — | — |
| 2009-04-27 | $13.74 | $20.46 | 994,800 | — | — |
| 2009-04-24 | $14.20 | $21.14 | 1,157,400 | — | — |
| 2009-04-23 | $14.05 | $20.92 | 1,246,800 | — | — |
| 2009-04-22 | $13.66 | $20.34 | 911,400 | — | — |
| 2009-04-21 | $13.71 | $20.41 | 1,140,900 | — | — |
| 2009-04-20 | $12.86 | $19.15 | 1,315,900 | — | — |
| 2009-04-17 | $13.91 | $20.71 | 1,264,100 | — | — |
| 2009-04-16 | $13.78 | $20.52 | 745,400 | — | — |
| 2009-04-15 | $13.39 | $19.94 | 1,196,300 | — | — |
| 2009-04-14 | $13.49 | $20.09 | 906,200 | — | — |
| 2009-04-13 | $13.69 | $20.38 | 525,100 | — | — |
| 2009-04-09 | $13.67 | $20.35 | 1,409,800 | — | — |
| 2009-04-08 | $13.89 | $20.68 | 770,600 | — | — |
| 2009-04-07 | $13.18 | $19.62 | 774,300 | — | — |
| 2009-04-06 | $14.00 | $20.37 | 1,028,500 | — | — |
| 2009-04-03 | $14.05 | $20.45 | 1,249,200 | — | — |
| 2009-04-02 | $14.13 | $20.56 | 1,542,600 | — | — |
| 2009-04-01 | $14.51 | $21.12 | 1,472,900 | — | — |
| 2009-03-31 | $14.23 | $20.71 | 717,300 | — | — |
| 2009-03-30 | $14.51 | $21.12 | 598,400 | — | — |
| 2009-03-27 | $15.44 | $22.47 | 372,100 | — | — |
| 2009-03-26 | $16.49 | $24.00 | 870,000 | — | — |
| 2009-03-25 | $15.86 | $23.08 | 819,900 | — | — |
| 2009-03-24 | $15.61 | $22.72 | 479,300 | — | — |
| 2009-03-23 | $16.63 | $24.20 | 396,100 | — | — |
| 2009-03-20 | $15.10 | $21.97 | 668,300 | — | — |
| 2009-03-19 | $16.55 | $24.09 | 1,062,100 | — | — |
| 2009-03-18 | $15.97 | $23.24 | 758,700 | — | — |
| 2009-03-17 | $15.52 | $22.59 | 602,600 | — | — |
| 2009-03-16 | $14.63 | $21.29 | 683,000 | — | — |
| 2009-03-13 | $13.96 | $20.32 | 844,800 | — | — |
| 2009-03-12 | $14.02 | $20.40 | 823,400 | — | — |
| 2009-03-11 | $12.88 | $18.74 | 687,600 | — | — |
| 2009-03-10 | $13.18 | $19.18 | 923,800 | — | — |
| 2009-03-09 | $12.56 | $18.28 | 1,017,400 | — | — |
| 2009-03-06 | $11.84 | $17.23 | 698,800 | — | — |
| 2009-03-05 | $11.89 | $17.30 | 1,145,100 | — | — |
| 2009-03-04 | $13.94 | $20.29 | 1,048,400 | — | — |
| 2009-03-03 | $13.13 | $19.11 | 778,700 | — | — |
| 2009-03-02 | $13.67 | $19.89 | 850,500 | — | — |
| 2009-02-27 | $15.79 | $22.98 | 834,900 | — | — |
| 2009-02-26 | $15.99 | $23.27 | 956,500 | — | — |
| 2009-02-25 | $17.09 | $24.87 | 564,900 | — | — |
| 2009-02-24 | $17.49 | $25.45 | 671,800 | — | — |
| 2009-02-23 | $16.54 | $24.07 | 1,028,800 | — | — |
| 2009-02-20 | $16.63 | $24.20 | 1,712,600 | — | — |
| 2009-02-19 | $16.30 | $23.72 | 1,111,400 | — | — |
| 2009-02-18 | $16.14 | $23.49 | 2,034,900 | — | — |
| 2009-02-17 | $16.08 | $23.40 | 1,302,200 | — | — |
| 2009-02-13 | $17.59 | $25.60 | 1,054,900 | — | — |
| 2009-02-12 | $18.83 | $27.40 | 1,224,500 | — | — |
| 2009-02-11 | $18.69 | $27.20 | 1,621,200 | — | — |
| 2009-02-10 | $19.01 | $27.67 | 1,949,400 | — | — |
| 2009-02-09 | $20.08 | $29.22 | 1,039,300 | — | — |
| 2009-02-06 | $19.50 | $28.38 | 1,235,500 | — | — |
| 2009-02-05 | $18.51 | $26.94 | 651,400 | — | — |
| 2009-02-04 | $18.00 | $26.20 | 663,400 | — | — |
| 2009-02-03 | $17.35 | $25.25 | 431,200 | — | — |
| 2009-02-02 | $17.12 | $24.91 | 569,500 | — | — |
| 2009-01-30 | $17.52 | $25.50 | 711,600 | — | — |
| 2009-01-29 | $18.84 | $27.42 | 554,000 | — | — |
| 2009-01-28 | $20.57 | $29.94 | 973,900 | — | — |
| 2009-01-27 | $18.63 | $27.11 | 859,300 | — | — |
| 2009-01-26 | $18.13 | $26.38 | 533,700 | — | — |
| 2009-01-23 | $17.51 | $25.48 | 659,500 | — | — |
| 2009-01-22 | $17.35 | $25.25 | 914,800 | — | — |
| 2009-01-21 | $16.98 | $24.71 | 801,700 | — | — |
| 2009-01-20 | $16.17 | $23.53 | 809,400 | — | — |
| 2009-01-16 | $17.99 | $26.18 | 358,200 | — | — |
| 2009-01-15 | $18.39 | $26.76 | 503,400 | — | — |
| 2009-01-14 | $17.78 | $25.88 | 651,000 | — | — |
| 2009-01-13 | $19.48 | $27.89 | 762,100 | — | — |
| 2009-01-12 | $18.77 | $26.87 | 761,200 | — | — |
| 2009-01-09 | $20.79 | $29.76 | 540,900 | — | — |
| 2009-01-08 | $21.42 | $30.67 | 584,000 | — | — |
| 2009-01-07 | $20.93 | $29.97 | 612,500 | — | — |
| 2009-01-06 | $22.03 | $31.54 | 857,100 | — | — |
| 2009-01-05 | $21.44 | $30.70 | 660,200 | — | — |
| 2009-01-02 | $21.58 | $30.90 | 609,400 | — | — |