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
- 1995-01-25 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 | $17.72 | $17.72 | 787,200 | — | — |
| 2009-12-30 | $18.18 | $18.18 | 675,400 | — | — |
| 2009-12-29 | $18.42 | $18.42 | 876,400 | — | — |
| 2009-12-28 | $18.58 | $18.58 | 617,500 | — | — |
| 2009-12-24 | $18.58 | $18.58 | 114,600 | — | — |
| 2009-12-23 | $18.54 | $18.54 | 425,800 | — | — |
| 2009-12-22 | $18.52 | $18.52 | 739,100 | — | — |
| 2009-12-21 | $18.77 | $18.77 | 318,200 | — | — |
| 2009-12-18 | $18.49 | $18.49 | 851,100 | — | — |
| 2009-12-17 | $18.35 | $18.35 | 381,200 | — | — |
| 2009-12-16 | $18.43 | $18.43 | 484,600 | — | — |
| 2009-12-15 | $18.33 | $18.33 | 493,300 | — | — |
| 2009-12-14 | $18.63 | $18.63 | 507,600 | — | — |
| 2009-12-11 | $18.21 | $18.21 | 489,200 | — | — |
| 2009-12-10 | $17.91 | $17.91 | 774,100 | — | — |
| 2009-12-09 | $17.99 | $17.99 | 504,500 | — | — |
| 2009-12-08 | $17.90 | $17.90 | 624,300 | — | — |
| 2009-12-07 | $18.05 | $18.05 | 550,800 | — | — |
| 2009-12-04 | $18.24 | $18.24 | 1,181,500 | — | — |
| 2009-12-03 | $17.59 | $17.59 | 772,300 | — | — |
| 2009-12-02 | $17.65 | $17.65 | 984,500 | — | — |
| 2009-12-01 | $17.89 | $17.89 | 1,043,900 | — | — |
| 2009-11-30 | $17.69 | $17.69 | 1,458,500 | — | — |
| 2009-11-27 | $17.91 | $17.91 | 233,800 | — | — |
| 2009-11-25 | $18.34 | $18.34 | 398,100 | — | — |
| 2009-11-24 | $18.23 | $18.23 | 593,600 | — | — |
| 2009-11-23 | $18.37 | $18.37 | 539,200 | — | — |
| 2009-11-20 | $18.19 | $18.19 | 576,600 | — | — |
| 2009-11-19 | $18.20 | $18.20 | 610,000 | — | — |
| 2009-11-18 | $18.53 | $18.53 | 868,200 | — | — |
| 2009-11-17 | $18.45 | $18.45 | 625,100 | — | — |
| 2009-11-16 | $18.87 | $18.87 | 1,240,600 | — | — |
| 2009-11-13 | $18.67 | $18.67 | 862,300 | — | — |
| 2009-11-12 | $18.96 | $18.96 | 1,065,700 | — | — |
| 2009-11-11 | $19.50 | $19.50 | 563,300 | — | — |
| 2009-11-10 | $19.58 | $19.58 | 1,148,000 | — | — |
| 2009-11-09 | $19.63 | $19.63 | 597,700 | — | — |
| 2009-11-06 | $19.12 | $19.12 | 436,000 | — | — |
| 2009-11-05 | $18.97 | $18.97 | 1,120,700 | — | — |
| 2009-11-04 | $18.46 | $18.46 | 664,900 | — | — |
| 2009-11-03 | $18.82 | $18.82 | 863,100 | — | — |
| 2009-11-02 | $18.65 | $18.65 | 1,017,500 | — | — |
| 2009-10-30 | $18.36 | $18.36 | 1,552,600 | — | — |
| 2009-10-29 | $18.81 | $18.81 | 1,115,400 | — | — |
| 2009-10-28 | $18.37 | $18.37 | 1,845,500 | — | — |
| 2009-10-27 | $18.50 | $18.50 | 2,426,400 | — | — |
| 2009-10-26 | $20.42 | $20.42 | 928,800 | — | — |
| 2009-10-23 | $20.63 | $20.63 | 961,600 | — | — |
| 2009-10-22 | $20.67 | $20.67 | 583,000 | — | — |
| 2009-10-21 | $20.12 | $20.12 | 917,800 | — | — |
| 2009-10-20 | $20.16 | $20.16 | 733,800 | — | — |
| 2009-10-19 | $20.77 | $20.77 | 696,300 | — | — |
| 2009-10-16 | $20.33 | $20.33 | 748,300 | — | — |
| 2009-10-15 | $20.33 | $20.33 | 808,200 | — | — |
| 2009-10-14 | $20.34 | $20.34 | 827,500 | — | — |
| 2009-10-13 | $19.82 | $19.82 | 595,000 | — | — |
| 2009-10-12 | $19.74 | $19.74 | 466,900 | — | — |
| 2009-10-09 | $19.93 | $19.93 | 645,100 | — | — |
| 2009-10-08 | $19.41 | $19.41 | 776,700 | — | — |
| 2009-10-07 | $19.19 | $19.19 | 338,000 | — | — |
| 2009-10-06 | $19.26 | $19.26 | 521,500 | — | — |
| 2009-10-05 | $18.88 | $18.88 | 496,100 | — | — |
| 2009-10-02 | $18.67 | $18.67 | 596,400 | — | — |
| 2009-10-01 | $18.75 | $18.75 | 746,500 | — | — |
| 2009-09-30 | $18.88 | $18.88 | 692,900 | — | — |
| 2009-09-29 | $19.04 | $19.04 | 559,000 | — | — |
| 2009-09-28 | $19.01 | $19.01 | 521,400 | — | — |
| 2009-09-25 | $18.73 | $18.73 | 710,200 | — | — |
| 2009-09-24 | $18.96 | $18.96 | 687,700 | — | — |
| 2009-09-23 | $19.12 | $19.12 | 520,100 | — | — |
| 2009-09-22 | $19.32 | $19.32 | 739,200 | — | — |
| 2009-09-21 | $19.41 | $19.41 | 1,011,200 | — | — |
| 2009-09-18 | $18.72 | $18.72 | 841,600 | — | — |
| 2009-09-17 | $18.74 | $18.74 | 753,900 | — | — |
| 2009-09-16 | $18.61 | $18.61 | 1,061,300 | — | — |
| 2009-09-15 | $18.61 | $18.61 | 935,300 | — | — |
| 2009-09-14 | $18.92 | $18.92 | 602,700 | — | — |
| 2009-09-11 | $18.74 | $18.74 | 1,270,200 | — | — |
| 2009-09-10 | $19.09 | $19.09 | 1,038,300 | — | — |
| 2009-09-09 | $19.32 | $19.32 | 637,700 | — | — |
| 2009-09-08 | $19.19 | $19.19 | 624,200 | — | — |
| 2009-09-04 | $19.12 | $19.12 | 543,300 | — | — |
| 2009-09-03 | $19.01 | $19.01 | 542,900 | — | — |
| 2009-09-02 | $19.08 | $19.08 | 623,400 | — | — |
| 2009-09-01 | $19.13 | $19.13 | 821,400 | — | — |
| 2009-08-31 | $19.73 | $19.73 | 674,800 | — | — |
| 2009-08-28 | $20.33 | $20.33 | 447,900 | — | — |
| 2009-08-27 | $20.35 | $20.35 | 394,200 | — | — |
| 2009-08-26 | $20.51 | $20.51 | 445,000 | — | — |
| 2009-08-25 | $20.74 | $20.74 | 382,300 | — | — |
| 2009-08-24 | $20.82 | $20.82 | 438,200 | — | — |
| 2009-08-21 | $20.99 | $20.99 | 534,500 | — | — |
| 2009-08-20 | $20.56 | $20.56 | 436,000 | — | — |
| 2009-08-19 | $20.45 | $20.45 | 569,000 | — | — |
| 2009-08-18 | $20.10 | $20.10 | 326,100 | — | — |
| 2009-08-17 | $19.94 | $19.94 | 380,600 | — | — |
| 2009-08-14 | $20.58 | $20.58 | 387,600 | — | — |
| 2009-08-13 | $21.01 | $21.01 | 343,200 | — | — |
| 2009-08-12 | $21.23 | $21.23 | 399,100 | — | — |
| 2009-08-11 | $21.11 | $21.11 | 554,100 | — | — |
| 2009-08-10 | $21.49 | $21.49 | 536,600 | — | — |
| 2009-08-07 | $21.70 | $21.70 | 582,000 | — | — |
| 2009-08-06 | $21.08 | $21.08 | 729,600 | — | — |
| 2009-08-05 | $21.25 | $21.25 | 812,600 | — | — |
| 2009-08-04 | $21.56 | $21.56 | 783,300 | — | — |
| 2009-08-03 | $21.48 | $21.48 | 777,300 | — | — |
| 2009-07-31 | $20.76 | $20.76 | 1,003,000 | — | — |
| 2009-07-30 | $20.81 | $20.81 | 868,200 | — | — |
| 2009-07-29 | $20.71 | $20.71 | 892,300 | — | — |
| 2009-07-28 | $21.53 | $21.53 | 1,652,900 | — | — |
| 2009-07-27 | $19.37 | $19.37 | 570,000 | — | — |
| 2009-07-24 | $19.34 | $19.34 | 541,400 | — | — |
| 2009-07-23 | $19.42 | $19.42 | 819,400 | — | — |
| 2009-07-22 | $18.81 | $18.81 | 965,000 | — | — |
| 2009-07-21 | $19.02 | $19.02 | 478,100 | — | — |
| 2009-07-20 | $19.17 | $19.17 | 564,500 | — | — |
| 2009-07-17 | $18.75 | $18.75 | 458,300 | — | — |
| 2009-07-16 | $18.83 | $18.83 | 460,600 | — | — |
| 2009-07-15 | $19.01 | $19.01 | 746,900 | — | — |
| 2009-07-14 | $18.28 | $18.28 | 671,800 | — | — |
| 2009-07-13 | $18.33 | $18.33 | 466,400 | — | — |
| 2009-07-10 | $17.86 | $17.86 | 676,000 | — | — |
| 2009-07-09 | $17.55 | $17.55 | 735,400 | — | — |
| 2009-07-08 | $17.09 | $17.09 | 1,164,400 | — | — |
| 2009-07-07 | $16.88 | $16.88 | 716,700 | — | — |
| 2009-07-06 | $17.14 | $17.14 | 652,200 | — | — |
| 2009-07-02 | $17.39 | $17.39 | 720,400 | — | — |
| 2009-07-01 | $18.27 | $18.27 | 482,300 | — | — |
| 2009-06-30 | $17.83 | $17.83 | 721,800 | — | — |
| 2009-06-29 | $18.00 | $18.00 | 684,700 | — | — |
| 2009-06-26 | $17.85 | $17.85 | 769,500 | — | — |
| 2009-06-25 | $17.84 | $17.84 | 569,600 | — | — |
| 2009-06-24 | $17.49 | $17.49 | 610,500 | — | — |
| 2009-06-23 | $17.28 | $17.28 | 751,400 | — | — |
| 2009-06-22 | $17.61 | $17.61 | 1,129,400 | — | — |
| 2009-06-19 | $17.61 | $17.61 | 3,737,600 | — | — |
| 2009-06-18 | $17.98 | $17.98 | 797,200 | — | — |
| 2009-06-17 | $18.15 | $18.15 | 973,200 | — | — |
| 2009-06-16 | $18.17 | $18.17 | 779,300 | — | — |
| 2009-06-15 | $18.74 | $18.74 | 638,200 | — | — |
| 2009-06-12 | $19.08 | $19.08 | 683,000 | — | — |
| 2009-06-11 | $19.40 | $19.40 | 916,100 | — | — |
| 2009-06-10 | $19.06 | $19.06 | 1,594,200 | — | — |
| 2009-06-09 | $19.92 | $19.92 | 465,900 | — | — |
| 2009-06-08 | $19.99 | $19.99 | 410,600 | — | — |
| 2009-06-05 | $19.99 | $19.99 | 631,700 | — | — |
| 2009-06-04 | $19.67 | $19.67 | 701,200 | — | — |
| 2009-06-03 | $19.95 | $19.95 | 812,900 | — | — |
| 2009-06-02 | $20.13 | $20.13 | 855,700 | — | — |
| 2009-06-01 | $19.70 | $19.70 | 883,600 | — | — |
| 2009-05-29 | $19.53 | $19.53 | 787,800 | — | — |
| 2009-05-28 | $19.09 | $19.09 | 627,200 | — | — |
| 2009-05-27 | $19.11 | $19.11 | 813,900 | — | — |
| 2009-05-26 | $19.25 | $19.25 | 1,224,600 | — | — |
| 2009-05-22 | $18.62 | $18.62 | 509,300 | — | — |
| 2009-05-21 | $18.65 | $18.65 | 920,400 | — | — |
| 2009-05-20 | $18.68 | $18.68 | 767,500 | — | — |
| 2009-05-19 | $19.03 | $19.03 | 1,371,900 | — | — |
| 2009-05-18 | $19.39 | $19.39 | 819,600 | — | — |
| 2009-05-15 | $18.59 | $18.59 | 632,200 | — | — |
| 2009-05-14 | $18.75 | $18.75 | 828,800 | — | — |
| 2009-05-13 | $18.00 | $18.00 | 716,200 | — | — |
| 2009-05-12 | $18.98 | $18.98 | 834,500 | — | — |
| 2009-05-11 | $19.25 | $19.25 | 1,069,400 | — | — |
| 2009-05-08 | $19.71 | $19.71 | 638,800 | — | — |
| 2009-05-07 | $19.24 | $19.24 | 933,400 | — | — |
| 2009-05-06 | $19.67 | $19.67 | 1,331,800 | — | — |
| 2009-05-05 | $19.81 | $19.81 | 1,345,800 | — | — |
| 2009-05-04 | $19.62 | $19.62 | 793,900 | — | — |
| 2009-05-01 | $19.14 | $19.14 | 1,411,600 | — | — |
| 2009-04-30 | $19.25 | $19.25 | 1,919,400 | — | — |
| 2009-04-29 | $18.57 | $18.57 | 2,002,600 | — | — |
| 2009-04-28 | $18.38 | $18.38 | 4,941,700 | — | — |
| 2009-04-27 | $21.69 | $21.69 | 801,000 | — | — |
| 2009-04-24 | $21.79 | $21.79 | 816,000 | — | — |
| 2009-04-23 | $21.75 | $21.75 | 875,400 | — | — |
| 2009-04-22 | $22.26 | $22.26 | 885,600 | — | — |
| 2009-04-21 | $22.11 | $22.11 | 1,161,000 | — | — |
| 2009-04-20 | $21.21 | $21.21 | 934,800 | — | — |
| 2009-04-17 | $22.05 | $22.05 | 769,900 | — | — |
| 2009-04-16 | $21.53 | $21.53 | 1,256,500 | — | — |
| 2009-04-15 | $21.11 | $21.11 | 970,300 | — | — |
| 2009-04-14 | $20.86 | $20.86 | 763,100 | — | — |
| 2009-04-13 | $21.29 | $21.29 | 810,300 | — | — |
| 2009-04-09 | $21.47 | $21.47 | 1,329,300 | — | — |
| 2009-04-08 | $21.27 | $21.27 | 1,936,200 | — | — |
| 2009-04-07 | $20.73 | $20.73 | 1,526,300 | — | — |
| 2009-04-06 | $20.65 | $20.65 | 956,700 | — | — |
| 2009-04-03 | $20.84 | $20.84 | 693,300 | — | — |
| 2009-04-02 | $20.43 | $20.43 | 1,394,900 | — | — |
| 2009-04-01 | $19.66 | $19.66 | 827,200 | — | — |
| 2009-03-31 | $19.37 | $19.37 | 1,062,700 | — | — |
| 2009-03-30 | $19.29 | $19.29 | 901,000 | — | — |
| 2009-03-27 | $19.97 | $19.97 | 1,079,000 | — | — |
| 2009-03-26 | $20.12 | $20.12 | 2,073,300 | — | — |
| 2009-03-25 | $18.64 | $18.64 | 1,574,300 | — | — |
| 2009-03-24 | $18.69 | $18.69 | 1,458,300 | — | — |
| 2009-03-23 | $18.87 | $18.87 | 1,741,600 | — | — |
| 2009-03-20 | $17.77 | $17.77 | 2,032,100 | — | — |
| 2009-03-19 | $18.05 | $18.05 | 1,719,900 | — | — |
| 2009-03-18 | $18.66 | $18.66 | 2,334,600 | — | — |
| 2009-03-17 | $18.93 | $18.93 | 1,506,800 | — | — |
| 2009-03-16 | $18.30 | $18.30 | 1,033,200 | — | — |
| 2009-03-13 | $18.88 | $18.88 | 777,700 | — | — |
| 2009-03-12 | $19.04 | $19.04 | 1,441,900 | — | — |
| 2009-03-11 | $18.22 | $18.22 | 832,500 | — | — |
| 2009-03-10 | $17.96 | $17.96 | 1,335,100 | — | — |
| 2009-03-09 | $16.82 | $16.82 | 1,545,000 | — | — |
| 2009-03-06 | $16.90 | $16.90 | 1,591,400 | — | — |
| 2009-03-05 | $17.57 | $17.57 | 1,383,000 | — | — |
| 2009-03-04 | $18.02 | $18.02 | 1,182,500 | — | — |
| 2009-03-03 | $17.22 | $17.22 | 2,344,900 | — | — |
| 2009-03-02 | $16.85 | $16.85 | 730,600 | — | — |
| 2009-02-27 | $17.52 | $17.52 | 1,666,600 | — | — |
| 2009-02-26 | $17.00 | $17.00 | 731,000 | — | — |
| 2009-02-25 | $17.41 | $17.41 | 740,300 | — | — |
| 2009-02-24 | $17.97 | $17.97 | 837,500 | — | — |
| 2009-02-23 | $17.36 | $17.36 | 770,800 | — | — |
| 2009-02-20 | $17.93 | $17.93 | 1,178,800 | — | — |
| 2009-02-19 | $18.16 | $18.16 | 1,061,000 | — | — |
| 2009-02-18 | $18.25 | $18.25 | 1,139,200 | — | — |
| 2009-02-17 | $18.24 | $18.24 | 1,234,200 | — | — |
| 2009-02-13 | $18.58 | $18.58 | 1,108,700 | — | — |
| 2009-02-12 | $18.99 | $18.99 | 1,384,300 | — | — |
| 2009-02-11 | $18.69 | $18.69 | 1,179,500 | — | — |
| 2009-02-10 | $18.11 | $18.11 | 1,840,600 | — | — |
| 2009-02-09 | $19.12 | $19.12 | 1,275,200 | — | — |
| 2009-02-06 | $18.71 | $18.71 | 1,836,700 | — | — |
| 2009-02-05 | $18.41 | $18.41 | 1,344,400 | — | — |
| 2009-02-04 | $17.71 | $17.71 | 1,532,600 | — | — |
| 2009-02-03 | $17.01 | $17.01 | 2,861,200 | — | — |
| 2009-02-02 | $15.14 | $15.14 | 1,311,600 | — | — |
| 2009-01-30 | $14.85 | $14.85 | 750,700 | — | — |
| 2009-01-29 | $15.37 | $15.37 | 663,800 | — | — |
| 2009-01-28 | $16.35 | $16.35 | 455,700 | — | — |
| 2009-01-27 | $15.91 | $15.91 | 850,500 | — | — |
| 2009-01-26 | $15.23 | $15.23 | 645,000 | — | — |
| 2009-01-23 | $14.91 | $14.91 | 578,900 | — | — |
| 2009-01-22 | $15.02 | $15.02 | 668,300 | — | — |
| 2009-01-21 | $15.00 | $15.00 | 992,400 | — | — |
| 2009-01-20 | $15.00 | $15.00 | 1,022,800 | — | — |
| 2009-01-16 | $16.03 | $16.03 | 733,600 | — | — |
| 2009-01-15 | $16.11 | $16.11 | 1,002,500 | — | — |
| 2009-01-14 | $15.83 | $15.83 | 823,800 | — | — |
| 2009-01-13 | $17.09 | $17.09 | 696,400 | — | — |
| 2009-01-12 | $16.60 | $16.60 | 883,700 | — | — |
| 2009-01-09 | $16.92 | $16.92 | 948,200 | — | — |
| 2009-01-08 | $17.69 | $17.69 | 785,400 | — | — |
| 2009-01-07 | $17.60 | $17.60 | 807,900 | — | — |
| 2009-01-06 | $18.64 | $18.64 | 950,700 | — | — |
| 2009-01-05 | $17.72 | $17.72 | 916,200 | — | — |
| 2009-01-02 | $17.65 | $17.65 | 740,800 | — | — |