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
- 1998-11-16 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 | $24.97 | $64.88 | 25,300 | — | — |
| 2009-12-30 | $25.16 | $65.38 | 37,500 | — | — |
| 2009-12-29 | $24.77 | $64.36 | 49,900 | — | — |
| 2009-12-28 | $24.67 | $64.10 | 74,800 | — | — |
| 2009-12-24 | $24.35 | $63.27 | 32,700 | — | — |
| 2009-12-23 | $24.40 | $63.40 | 124,000 | — | — |
| 2009-12-22 | $24.21 | $62.91 | 72,200 | — | — |
| 2009-12-21 | $24.05 | $62.49 | 44,300 | — | — |
| 2009-12-18 | $23.74 | $61.69 | 43,600 | — | — |
| 2009-12-17 | $24.07 | $62.55 | 75,800 | — | — |
| 2009-12-16 | $24.58 | $63.87 | 62,000 | — | — |
| 2009-12-15 | $24.94 | $64.81 | 38,100 | — | — |
| 2009-12-14 | $25.10 | $65.22 | 67,500 | — | — |
| 2009-12-11 | $24.84 | $64.55 | 41,100 | — | — |
| 2009-12-10 | $24.75 | $64.31 | 75,400 | — | — |
| 2009-12-09 | $24.53 | $63.74 | 107,300 | — | — |
| 2009-12-08 | $24.61 | $63.95 | 44,400 | — | — |
| 2009-12-07 | $25.06 | $65.12 | 34,300 | — | — |
| 2009-12-04 | $25.23 | $65.56 | 34,400 | — | — |
| 2009-12-03 | $25.33 | $65.82 | 51,400 | — | — |
| 2009-12-02 | $25.53 | $66.34 | 39,700 | — | — |
| 2009-12-01 | $25.09 | $65.20 | 125,700 | — | — |
| 2009-11-30 | $24.79 | $64.42 | 97,200 | — | — |
| 2009-11-27 | $25.03 | $65.04 | 58,800 | — | — |
| 2009-11-25 | $25.72 | $66.83 | 53,500 | — | — |
| 2009-11-24 | $25.88 | $67.25 | 40,200 | — | — |
| 2009-11-23 | $25.99 | $67.53 | 62,500 | — | — |
| 2009-11-20 | $25.49 | $66.24 | 50,300 | — | — |
| 2009-11-19 | $25.71 | $66.81 | 69,900 | — | — |
| 2009-11-18 | $26.30 | $68.34 | 81,100 | — | — |
| 2009-11-17 | $26.10 | $67.82 | 88,900 | — | — |
| 2009-11-16 | $26.11 | $67.85 | 124,900 | — | — |
| 2009-11-13 | $25.88 | $67.25 | 141,900 | — | — |
| 2009-11-12 | $25.07 | $65.14 | 174,100 | — | — |
| 2009-11-11 | $25.96 | $67.46 | 72,100 | — | — |
| 2009-11-10 | $26.91 | $69.93 | 57,900 | — | — |
| 2009-11-09 | $27.38 | $71.15 | 52,000 | — | — |
| 2009-11-06 | $26.69 | $69.35 | 54,800 | — | — |
| 2009-11-05 | $25.94 | $67.40 | 35,700 | — | — |
| 2009-11-04 | $25.22 | $65.53 | 50,200 | — | — |
| 2009-11-03 | $24.88 | $64.65 | 50,600 | — | — |
| 2009-11-02 | $24.99 | $64.94 | 22,300 | — | — |
| 2009-10-30 | $24.79 | $64.42 | 57,200 | — | — |
| 2009-10-29 | $25.46 | $66.16 | 50,300 | — | — |
| 2009-10-28 | $24.25 | $63.01 | 114,500 | — | — |
| 2009-10-27 | $25.30 | $65.74 | 63,900 | — | — |
| 2009-10-26 | $25.12 | $65.27 | 99,600 | — | — |
| 2009-10-23 | $25.70 | $66.78 | 81,500 | — | — |
| 2009-10-22 | $25.97 | $67.48 | 73,200 | — | — |
| 2009-10-21 | $26.08 | $67.77 | 83,500 | — | — |
| 2009-10-20 | $25.52 | $66.31 | 60,600 | — | — |
| 2009-10-19 | $26.09 | $67.79 | 159,200 | — | — |
| 2009-10-16 | $25.80 | $67.04 | 309,600 | — | — |
| 2009-10-15 | $26.29 | $68.31 | 37,100 | — | — |
| 2009-10-14 | $26.41 | $68.63 | 42,200 | — | — |
| 2009-10-13 | $25.56 | $66.42 | 71,600 | — | — |
| 2009-10-12 | $25.70 | $66.78 | 39,700 | — | — |
| 2009-10-09 | $25.50 | $66.26 | 84,200 | — | — |
| 2009-10-08 | $25.66 | $66.68 | 178,400 | — | — |
| 2009-10-07 | $24.96 | $64.86 | 170,900 | — | — |
| 2009-10-06 | $25.46 | $66.16 | 111,400 | — | — |
| 2009-10-05 | $25.38 | $65.95 | 88,800 | — | — |
| 2009-10-02 | $24.74 | $64.29 | 160,700 | — | — |
| 2009-10-01 | $24.44 | $63.51 | 247,000 | — | — |
| 2009-09-30 | $25.56 | $66.42 | 104,500 | — | — |
| 2009-09-29 | $24.94 | $64.81 | 35,000 | — | — |
| 2009-09-28 | $24.95 | $64.83 | 29,500 | — | — |
| 2009-09-25 | $24.71 | $64.21 | 66,800 | — | — |
| 2009-09-24 | $24.87 | $64.62 | 20,200 | — | — |
| 2009-09-23 | $24.92 | $64.75 | 75,200 | — | — |
| 2009-09-22 | $25.36 | $65.90 | 45,700 | — | — |
| 2009-09-21 | $24.85 | $64.57 | 30,000 | — | — |
| 2009-09-18 | $25.01 | $64.99 | 90,900 | — | — |
| 2009-09-17 | $24.85 | $64.57 | 58,100 | — | — |
| 2009-09-16 | $24.99 | $64.94 | 169,000 | — | — |
| 2009-09-15 | $24.76 | $64.34 | 43,300 | — | — |
| 2009-09-14 | $24.17 | $62.81 | 76,900 | — | — |
| 2009-09-11 | $24.02 | $62.42 | 81,400 | — | — |
| 2009-09-10 | $23.80 | $61.84 | 149,500 | — | — |
| 2009-09-09 | $23.42 | $60.86 | 150,500 | — | — |
| 2009-09-08 | $23.46 | $60.96 | 70,500 | — | — |
| 2009-09-04 | $23.50 | $61.06 | 50,100 | — | — |
| 2009-09-03 | $22.84 | $59.35 | 35,500 | — | — |
| 2009-09-02 | $22.63 | $58.80 | 44,300 | — | — |
| 2009-09-01 | $22.52 | $58.52 | 83,100 | — | — |
| 2009-08-31 | $22.74 | $59.09 | 49,600 | — | — |
| 2009-08-28 | $22.89 | $59.48 | 61,100 | — | — |
| 2009-08-27 | $23.29 | $60.52 | 71,700 | — | — |
| 2009-08-26 | $23.23 | $60.36 | 41,800 | — | — |
| 2009-08-25 | $23.23 | $60.36 | 56,400 | — | — |
| 2009-08-24 | $23.06 | $59.92 | 75,400 | — | — |
| 2009-08-21 | $23.06 | $59.92 | 96,500 | — | — |
| 2009-08-20 | $22.71 | $59.01 | 60,100 | — | — |
| 2009-08-19 | $22.65 | $58.86 | 46,700 | — | — |
| 2009-08-18 | $22.61 | $58.75 | 63,700 | — | — |
| 2009-08-17 | $22.77 | $59.17 | 117,500 | — | — |
| 2009-08-14 | $22.91 | $59.53 | 93,000 | — | — |
| 2009-08-13 | $23.25 | $60.41 | 113,000 | — | — |
| 2009-08-12 | $23.64 | $61.43 | 45,500 | — | — |
| 2009-08-11 | $23.30 | $60.54 | 28,600 | — | — |
| 2009-08-10 | $23.72 | $61.64 | 44,900 | — | — |
| 2009-08-07 | $23.89 | $62.08 | 40,800 | — | — |
| 2009-08-06 | $23.80 | $61.84 | 102,300 | — | — |
| 2009-08-05 | $23.89 | $62.08 | 64,600 | — | — |
| 2009-08-04 | $23.70 | $61.58 | 103,200 | — | — |
| 2009-08-03 | $23.55 | $61.19 | 69,300 | — | — |
| 2009-07-31 | $23.18 | $60.23 | 99,900 | — | — |
| 2009-07-30 | $22.89 | $59.48 | 69,400 | — | — |
| 2009-07-29 | $22.64 | $58.83 | 56,200 | — | — |
| 2009-07-28 | $22.34 | $58.05 | 163,000 | — | — |
| 2009-07-27 | $23.00 | $59.77 | 70,800 | — | — |
| 2009-07-24 | $22.37 | $58.13 | 162,500 | — | — |
| 2009-07-23 | $22.20 | $57.69 | 94,200 | — | — |
| 2009-07-22 | $21.93 | $56.98 | 39,500 | — | — |
| 2009-07-21 | $22.27 | $57.87 | 67,200 | — | — |
| 2009-07-20 | $22.63 | $58.80 | 57,000 | — | — |
| 2009-07-17 | $22.20 | $57.69 | 35,900 | — | — |
| 2009-07-16 | $21.97 | $57.09 | 238,900 | — | — |
| 2009-07-15 | $21.61 | $56.15 | 50,400 | — | — |
| 2009-07-14 | $21.17 | $55.01 | 74,500 | — | — |
| 2009-07-13 | $21.49 | $55.84 | 75,800 | — | — |
| 2009-07-10 | $21.43 | $55.69 | 148,000 | — | — |
| 2009-07-09 | $21.93 | $56.98 | 741,800 | — | — |
| 2009-07-08 | $21.61 | $56.15 | 68,500 | — | — |
| 2009-07-07 | $21.66 | $56.28 | 106,600 | — | — |
| 2009-07-06 | $22.19 | $57.66 | 69,300 | — | — |
| 2009-07-02 | $22.19 | $57.66 | 40,100 | — | — |
| 2009-07-01 | $22.55 | $58.60 | 50,300 | — | — |
| 2009-06-30 | $22.24 | $57.79 | 64,700 | — | — |
| 2009-06-29 | $22.16 | $57.58 | 139,400 | — | — |
| 2009-06-26 | $22.09 | $57.40 | 78,800 | — | — |
| 2009-06-25 | $22.24 | $57.79 | 103,900 | — | — |
| 2009-06-24 | $21.68 | $56.34 | 73,900 | — | — |
| 2009-06-23 | $21.82 | $56.70 | 124,900 | — | — |
| 2009-06-22 | $21.52 | $55.92 | 255,600 | — | — |
| 2009-06-19 | $22.00 | $57.17 | 86,000 | — | — |
| 2009-06-18 | $22.10 | $57.43 | 118,300 | — | — |
| 2009-06-17 | $22.47 | $58.39 | 88,400 | — | — |
| 2009-06-16 | $22.78 | $59.19 | 36,000 | — | — |
| 2009-06-15 | $23.18 | $60.23 | 119,500 | — | — |
| 2009-06-12 | $23.39 | $60.78 | 85,700 | — | — |
| 2009-06-11 | $23.41 | $60.83 | 61,100 | — | — |
| 2009-06-10 | $23.08 | $59.97 | 93,700 | — | — |
| 2009-06-09 | $23.32 | $60.60 | 127,500 | — | — |
| 2009-06-08 | $23.15 | $60.15 | 57,400 | — | — |
| 2009-06-05 | $23.65 | $61.45 | 116,300 | — | — |
| 2009-06-04 | $24.02 | $62.42 | 140,800 | — | — |
| 2009-06-03 | $24.01 | $62.39 | 79,400 | — | — |
| 2009-06-02 | $24.55 | $63.79 | 105,200 | — | — |
| 2009-06-01 | $23.59 | $61.30 | 100,300 | — | — |
| 2009-05-29 | $23.12 | $60.08 | 159,100 | — | — |
| 2009-05-28 | $22.60 | $58.73 | 127,800 | — | — |
| 2009-05-27 | $22.32 | $58.00 | 211,300 | — | — |
| 2009-05-26 | $22.10 | $57.43 | 189,300 | — | — |
| 2009-05-22 | $22.15 | $57.56 | 134,700 | — | — |
| 2009-05-21 | $22.24 | $57.79 | 210,000 | — | — |
| 2009-05-20 | $23.00 | $58.59 | 116,000 | — | — |
| 2009-05-19 | $22.66 | $57.72 | 282,500 | — | — |
| 2009-05-18 | $22.29 | $56.78 | 39,700 | — | — |
| 2009-05-15 | $21.42 | $54.56 | 109,100 | — | — |
| 2009-05-14 | $22.00 | $56.04 | 227,600 | — | — |
| 2009-05-13 | $22.13 | $56.37 | 93,500 | — | — |
| 2009-05-12 | $23.00 | $58.59 | 114,600 | — | — |
| 2009-05-11 | $23.10 | $58.84 | 42,500 | — | — |
| 2009-05-08 | $23.46 | $59.76 | 71,500 | — | — |
| 2009-05-07 | $22.71 | $57.85 | 36,700 | — | — |
| 2009-05-06 | $22.72 | $57.87 | 61,500 | — | — |
| 2009-05-05 | $22.29 | $56.78 | 66,700 | — | — |
| 2009-05-04 | $22.68 | $57.77 | 69,300 | — | — |
| 2009-05-01 | $22.48 | $57.26 | 39,800 | — | — |
| 2009-04-30 | $21.69 | $55.25 | 57,000 | — | — |
| 2009-04-29 | $22.16 | $56.45 | 101,000 | — | — |
| 2009-04-28 | $21.65 | $55.15 | 83,200 | — | — |
| 2009-04-27 | $20.95 | $53.36 | 215,200 | — | — |
| 2009-04-24 | $21.86 | $55.68 | 44,200 | — | — |
| 2009-04-23 | $21.34 | $54.36 | 110,500 | — | — |
| 2009-04-22 | $21.12 | $53.80 | 182,700 | — | — |
| 2009-04-21 | $21.03 | $53.57 | 182,100 | — | — |
| 2009-04-20 | $21.01 | $53.52 | 61,500 | — | — |
| 2009-04-17 | $21.89 | $55.76 | 46,000 | — | — |
| 2009-04-16 | $22.10 | $56.29 | 67,500 | — | — |
| 2009-04-15 | $21.30 | $54.26 | 60,100 | — | — |
| 2009-04-14 | $21.34 | $54.36 | 40,100 | — | — |
| 2009-04-13 | $22.07 | $56.22 | 42,400 | — | — |
| 2009-04-09 | $22.07 | $56.22 | 47,600 | — | — |
| 2009-04-08 | $21.64 | $55.12 | 35,100 | — | — |
| 2009-04-07 | $21.45 | $54.64 | 67,800 | — | — |
| 2009-04-06 | $21.80 | $55.53 | 55,200 | — | — |
| 2009-04-03 | $22.43 | $57.13 | 56,000 | — | — |
| 2009-04-02 | $21.75 | $55.40 | 78,300 | — | — |
| 2009-04-01 | $21.28 | $54.20 | 159,100 | — | — |
| 2009-03-31 | $20.78 | $52.93 | 148,500 | — | — |
| 2009-03-30 | $20.45 | $52.09 | 57,000 | — | — |
| 2009-03-27 | $20.17 | $51.38 | 70,800 | — | — |
| 2009-03-26 | $20.80 | $52.98 | 52,200 | — | — |
| 2009-03-25 | $21.30 | $53.36 | 90,100 | — | — |
| 2009-03-24 | $20.99 | $52.58 | 110,800 | — | — |
| 2009-03-23 | $21.17 | $53.03 | 103,900 | — | — |
| 2009-03-20 | $20.58 | $51.55 | 99,400 | — | — |
| 2009-03-19 | $19.97 | $50.02 | 61,300 | — | — |
| 2009-03-18 | $19.91 | $49.87 | 75,300 | — | — |
| 2009-03-17 | $19.98 | $50.05 | 85,600 | — | — |
| 2009-03-16 | $19.42 | $48.65 | 69,900 | — | — |
| 2009-03-13 | $19.26 | $48.25 | 66,800 | — | — |
| 2009-03-12 | $19.20 | $48.10 | 89,600 | — | — |
| 2009-03-11 | $18.71 | $46.87 | 188,700 | — | — |
| 2009-03-10 | $18.00 | $45.09 | 108,600 | — | — |
| 2009-03-09 | $17.27 | $43.26 | 292,000 | — | — |
| 2009-03-06 | $17.38 | $43.54 | 202,400 | — | — |
| 2009-03-05 | $17.57 | $44.01 | 212,300 | — | — |
| 2009-03-04 | $18.11 | $45.37 | 263,800 | — | — |
| 2009-03-03 | $17.57 | $44.01 | 251,200 | — | — |
| 2009-03-02 | $17.51 | $43.86 | 85,500 | — | — |
| 2009-02-27 | $18.38 | $46.04 | 172,400 | — | — |
| 2009-02-26 | $18.27 | $45.77 | 187,800 | — | — |
| 2009-02-25 | $18.30 | $45.84 | 131,900 | — | — |
| 2009-02-24 | $18.08 | $45.29 | 93,100 | — | — |
| 2009-02-23 | $17.31 | $43.36 | 94,400 | — | — |
| 2009-02-20 | $18.33 | $45.92 | 79,100 | — | — |
| 2009-02-19 | $18.64 | $46.69 | 110,100 | — | — |
| 2009-02-18 | $18.65 | $46.72 | 120,900 | — | — |
| 2009-02-17 | $18.46 | $46.24 | 134,400 | — | — |
| 2009-02-13 | $19.29 | $48.32 | 232,000 | — | — |
| 2009-02-12 | $19.22 | $48.15 | 205,200 | — | — |
| 2009-02-11 | $18.75 | $46.97 | 142,900 | — | — |
| 2009-02-10 | $18.62 | $46.64 | 103,500 | — | — |
| 2009-02-09 | $19.10 | $47.85 | 49,600 | — | — |
| 2009-02-06 | $19.29 | $48.32 | 165,900 | — | — |
| 2009-02-05 | $18.95 | $47.47 | 134,900 | — | — |
| 2009-02-04 | $18.99 | $47.57 | 108,500 | — | — |
| 2009-02-03 | $19.05 | $47.72 | 90,900 | — | — |
| 2009-02-02 | $18.88 | $47.29 | 140,800 | — | — |
| 2009-01-30 | $18.78 | $47.04 | 135,500 | — | — |
| 2009-01-29 | $18.91 | $47.37 | 110,600 | — | — |
| 2009-01-28 | $18.75 | $46.97 | 87,300 | — | — |
| 2009-01-27 | $18.30 | $45.84 | 97,100 | — | — |
| 2009-01-26 | $18.38 | $46.04 | 69,600 | — | — |
| 2009-01-23 | $18.65 | $46.72 | 123,300 | — | — |
| 2009-01-22 | $18.08 | $45.29 | 94,100 | — | — |
| 2009-01-21 | $18.11 | $45.37 | 142,400 | — | — |
| 2009-01-20 | $17.12 | $42.89 | 241,900 | — | — |
| 2009-01-16 | $17.57 | $44.01 | 130,000 | — | — |
| 2009-01-15 | $17.82 | $44.64 | 138,500 | — | — |
| 2009-01-14 | $17.79 | $44.56 | 133,800 | — | — |
| 2009-01-13 | $18.31 | $45.87 | 160,400 | — | — |
| 2009-01-12 | $18.43 | $46.17 | 119,100 | — | — |
| 2009-01-09 | $18.64 | $46.69 | 272,700 | — | — |
| 2009-01-08 | $18.59 | $46.57 | 168,400 | — | — |
| 2009-01-07 | $18.97 | $47.52 | 161,100 | — | — |
| 2009-01-06 | $19.84 | $49.70 | 165,100 | — | — |
| 2009-01-05 | $20.06 | $50.25 | 122,000 | — | — |
| 2009-01-02 | $19.46 | $48.75 | 123,000 | — | — |