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
- 1995-06-16 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 | $20.42 | $21.08 | 488,000 | — | — |
| 2009-12-30 | $20.65 | $21.32 | 335,800 | — | — |
| 2009-12-29 | $20.67 | $21.34 | 281,800 | — | — |
| 2009-12-28 | $20.68 | $21.36 | 267,200 | — | — |
| 2009-12-24 | $20.67 | $21.34 | 111,600 | — | — |
| 2009-12-23 | $20.72 | $21.39 | 343,600 | — | — |
| 2009-12-22 | $20.62 | $21.28 | 972,400 | — | — |
| 2009-12-21 | $20.42 | $21.08 | 399,000 | — | — |
| 2009-12-18 | $20.05 | $20.70 | 822,600 | — | — |
| 2009-12-17 | $19.63 | $20.26 | 538,800 | — | — |
| 2009-12-16 | $19.75 | $20.39 | 546,200 | — | — |
| 2009-12-15 | $19.84 | $20.48 | 570,800 | — | — |
| 2009-12-14 | $20.04 | $20.69 | 431,600 | — | — |
| 2009-12-11 | $19.81 | $20.45 | 458,000 | — | — |
| 2009-12-10 | $19.55 | $20.18 | 404,600 | — | — |
| 2009-12-09 | $19.58 | $20.22 | 263,800 | — | — |
| 2009-12-08 | $19.67 | $20.30 | 542,400 | — | — |
| 2009-12-07 | $19.88 | $20.52 | 412,600 | — | — |
| 2009-12-04 | $19.87 | $20.51 | 485,200 | — | — |
| 2009-12-03 | $19.36 | $19.99 | 605,600 | — | — |
| 2009-12-02 | $19.53 | $20.16 | 411,400 | — | — |
| 2009-12-01 | $19.59 | $20.23 | 481,600 | — | — |
| 2009-11-30 | $19.25 | $19.87 | 531,000 | — | — |
| 2009-11-27 | $19.42 | $20.06 | 172,600 | — | — |
| 2009-11-25 | $19.86 | $20.50 | 358,000 | — | — |
| 2009-11-24 | $19.58 | $20.22 | 922,400 | — | — |
| 2009-11-23 | $19.78 | $20.42 | 708,000 | — | — |
| 2009-11-20 | $19.87 | $20.51 | 749,200 | — | — |
| 2009-11-19 | $20.24 | $20.90 | 732,200 | — | — |
| 2009-11-18 | $20.99 | $21.67 | 487,600 | — | — |
| 2009-11-17 | $21.20 | $21.89 | 676,200 | — | — |
| 2009-11-16 | $21.12 | $21.81 | 926,200 | — | — |
| 2009-11-13 | $20.40 | $21.06 | 407,400 | — | — |
| 2009-11-12 | $20.01 | $20.66 | 347,400 | — | — |
| 2009-11-11 | $20.32 | $20.97 | 769,400 | — | — |
| 2009-11-10 | $20.48 | $21.13 | 925,800 | — | — |
| 2009-11-09 | $20.67 | $21.33 | 981,200 | — | — |
| 2009-11-06 | $20.12 | $20.76 | 1,657,200 | — | — |
| 2009-11-05 | $19.86 | $20.50 | 1,378,600 | — | — |
| 2009-11-04 | $18.96 | $19.57 | 1,096,800 | — | — |
| 2009-11-03 | $19.34 | $19.97 | 1,452,600 | — | — |
| 2009-11-02 | $18.46 | $19.05 | 1,077,000 | — | — |
| 2009-10-30 | $18.38 | $18.97 | 1,520,800 | — | — |
| 2009-10-29 | $18.99 | $19.60 | 2,085,000 | — | — |
| 2009-10-28 | $18.82 | $19.43 | 2,160,600 | — | — |
| 2009-10-27 | $20.14 | $20.78 | 1,195,000 | — | — |
| 2009-10-26 | $20.76 | $21.43 | 1,143,400 | — | — |
| 2009-10-23 | $20.46 | $21.12 | 942,200 | — | — |
| 2009-10-22 | $20.48 | $21.14 | 867,800 | — | — |
| 2009-10-21 | $20.41 | $21.06 | 1,735,800 | — | — |
| 2009-10-20 | $19.68 | $20.32 | 675,200 | — | — |
| 2009-10-19 | $19.66 | $20.29 | 785,800 | — | — |
| 2009-10-16 | $19.56 | $20.19 | 516,400 | — | — |
| 2009-10-15 | $19.64 | $20.27 | 563,000 | — | — |
| 2009-10-14 | $19.59 | $20.22 | 1,930,200 | — | — |
| 2009-10-13 | $19.11 | $19.72 | 718,200 | — | — |
| 2009-10-12 | $19.31 | $19.93 | 622,600 | — | — |
| 2009-10-09 | $19.48 | $20.11 | 753,000 | — | — |
| 2009-10-08 | $19.45 | $20.08 | 660,200 | — | — |
| 2009-10-07 | $18.90 | $19.51 | 437,600 | — | — |
| 2009-10-06 | $18.89 | $19.50 | 530,200 | — | — |
| 2009-10-05 | $18.73 | $19.33 | 732,600 | — | — |
| 2009-10-02 | $18.20 | $18.79 | 502,000 | — | — |
| 2009-10-01 | $18.29 | $18.87 | 1,408,600 | — | — |
| 2009-09-30 | $18.76 | $19.37 | 1,139,400 | — | — |
| 2009-09-29 | $19.01 | $19.63 | 558,600 | — | — |
| 2009-09-28 | $19.13 | $19.75 | 792,800 | — | — |
| 2009-09-25 | $19.16 | $19.77 | 1,101,600 | — | — |
| 2009-09-24 | $19.56 | $20.18 | 1,000,200 | — | — |
| 2009-09-23 | $19.70 | $20.33 | 895,000 | — | — |
| 2009-09-22 | $19.46 | $20.09 | 761,400 | — | — |
| 2009-09-21 | $19.24 | $19.85 | 837,600 | — | — |
| 2009-09-18 | $19.59 | $20.23 | 895,200 | — | — |
| 2009-09-17 | $19.63 | $20.26 | 919,200 | — | — |
| 2009-09-16 | $19.96 | $20.60 | 680,800 | — | — |
| 2009-09-15 | $19.63 | $20.26 | 617,800 | — | — |
| 2009-09-14 | $19.55 | $20.18 | 661,800 | — | — |
| 2009-09-11 | $19.50 | $20.13 | 852,800 | — | — |
| 2009-09-10 | $19.40 | $20.02 | 1,262,400 | — | — |
| 2009-09-09 | $19.17 | $19.78 | 1,303,600 | — | — |
| 2009-09-08 | $19.38 | $20.00 | 1,106,200 | — | — |
| 2009-09-04 | $18.89 | $19.50 | 475,800 | — | — |
| 2009-09-03 | $18.61 | $19.21 | 880,000 | — | — |
| 2009-09-02 | $18.39 | $18.98 | 1,183,600 | — | — |
| 2009-09-01 | $18.28 | $18.87 | 2,071,400 | — | — |
| 2009-08-31 | $18.73 | $19.33 | 916,000 | — | — |
| 2009-08-28 | $19.00 | $19.61 | 824,800 | — | — |
| 2009-08-27 | $18.97 | $19.58 | 790,400 | — | — |
| 2009-08-26 | $18.48 | $19.07 | 811,400 | — | — |
| 2009-08-25 | $18.09 | $18.67 | 402,200 | — | — |
| 2009-08-24 | $18.03 | $18.61 | 511,400 | — | — |
| 2009-08-21 | $18.07 | $18.65 | 424,600 | — | — |
| 2009-08-20 | $17.62 | $18.18 | 629,000 | — | — |
| 2009-08-19 | $17.25 | $17.80 | 512,400 | — | — |
| 2009-08-18 | $17.29 | $17.84 | 672,000 | — | — |
| 2009-08-17 | $17.11 | $17.66 | 673,200 | — | — |
| 2009-08-14 | $17.92 | $18.50 | 857,600 | — | — |
| 2009-08-13 | $18.50 | $19.10 | 647,200 | — | — |
| 2009-08-12 | $18.42 | $19.01 | 635,000 | — | — |
| 2009-08-11 | $18.05 | $18.62 | 1,275,200 | — | — |
| 2009-08-10 | $18.51 | $19.11 | 1,133,000 | — | — |
| 2009-08-07 | $18.68 | $19.28 | 1,836,000 | — | — |
| 2009-08-06 | $17.23 | $17.78 | 910,600 | — | — |
| 2009-08-05 | $17.08 | $17.63 | 698,000 | — | — |
| 2009-08-04 | $17.22 | $17.76 | 1,352,400 | — | — |
| 2009-08-03 | $17.18 | $17.73 | 1,428,400 | — | — |
| 2009-07-31 | $16.83 | $17.36 | 1,223,000 | — | — |
| 2009-07-30 | $16.67 | $17.20 | 1,128,200 | — | — |
| 2009-07-29 | $16.53 | $17.05 | 1,198,200 | — | — |
| 2009-07-28 | $16.64 | $17.17 | 1,986,200 | — | — |
| 2009-07-27 | $16.64 | $17.17 | 1,621,800 | — | — |
| 2009-07-24 | $16.98 | $17.52 | 4,122,000 | — | — |
| 2009-07-23 | $17.90 | $18.47 | 1,883,600 | — | — |
| 2009-07-22 | $17.19 | $17.74 | 840,800 | — | — |
| 2009-07-21 | $17.03 | $17.57 | 946,600 | — | — |
| 2009-07-20 | $16.99 | $17.53 | 967,200 | — | — |
| 2009-07-17 | $16.63 | $17.16 | 1,222,600 | — | — |
| 2009-07-16 | $16.40 | $16.92 | 712,200 | — | — |
| 2009-07-15 | $16.38 | $16.90 | 706,600 | — | — |
| 2009-07-14 | $15.98 | $16.49 | 855,000 | — | — |
| 2009-07-13 | $15.61 | $16.10 | 1,079,400 | — | — |
| 2009-07-10 | $15.32 | $15.81 | 681,200 | — | — |
| 2009-07-09 | $15.44 | $15.93 | 966,600 | — | — |
| 2009-07-08 | $15.18 | $15.66 | 1,781,200 | — | — |
| 2009-07-07 | $15.28 | $15.77 | 1,350,000 | — | — |
| 2009-07-06 | $15.70 | $16.20 | 1,164,600 | — | — |
| 2009-07-02 | $16.03 | $16.54 | 1,229,600 | — | — |
| 2009-07-01 | $16.45 | $16.98 | 1,397,400 | — | — |
| 2009-06-30 | $16.08 | $16.60 | 1,618,400 | — | — |
| 2009-06-29 | $16.54 | $17.07 | 2,104,400 | — | — |
| 2009-06-26 | $16.45 | $16.98 | 10,096,800 | — | — |
| 2009-06-25 | $17.38 | $17.93 | 1,201,800 | — | — |
| 2009-06-24 | $16.92 | $17.46 | 794,000 | — | — |
| 2009-06-23 | $16.51 | $17.04 | 1,338,800 | — | — |
| 2009-06-22 | $16.33 | $16.85 | 2,034,800 | — | — |
| 2009-06-19 | $16.72 | $17.25 | 1,156,000 | — | — |
| 2009-06-18 | $16.64 | $17.17 | 768,200 | — | — |
| 2009-06-17 | $16.83 | $17.37 | 915,000 | — | — |
| 2009-06-16 | $16.75 | $17.29 | 781,000 | — | — |
| 2009-06-15 | $17.02 | $17.56 | 1,086,600 | — | — |
| 2009-06-12 | $17.85 | $18.42 | 1,444,800 | — | — |
| 2009-06-11 | $18.21 | $18.79 | 1,836,200 | — | — |
| 2009-06-10 | $17.89 | $18.46 | 3,138,000 | — | — |
| 2009-06-09 | $17.24 | $17.79 | 1,010,400 | — | — |
| 2009-06-08 | $16.91 | $17.45 | 1,929,400 | — | — |
| 2009-06-05 | $17.21 | $17.75 | 2,711,800 | — | — |
| 2009-06-04 | $18.07 | $18.65 | 1,054,800 | — | — |
| 2009-06-03 | $18.05 | $18.63 | 1,022,200 | — | — |
| 2009-06-02 | $18.67 | $19.27 | 1,015,000 | — | — |
| 2009-06-01 | $18.32 | $18.90 | 1,263,800 | — | — |
| 2009-05-29 | $17.84 | $18.41 | 1,110,800 | — | — |
| 2009-05-28 | $17.50 | $18.06 | 918,800 | — | — |
| 2009-05-27 | $17.28 | $17.83 | 1,063,000 | — | — |
| 2009-05-26 | $17.62 | $18.18 | 1,000,400 | — | — |
| 2009-05-22 | $17.06 | $17.60 | 859,600 | — | — |
| 2009-05-21 | $17.47 | $18.02 | 1,099,400 | — | — |
| 2009-05-20 | $18.00 | $18.57 | 1,129,800 | — | — |
| 2009-05-19 | $18.11 | $18.68 | 1,699,800 | — | — |
| 2009-05-18 | $17.89 | $18.46 | 1,147,400 | — | — |
| 2009-05-15 | $17.01 | $17.55 | 1,387,800 | — | — |
| 2009-05-14 | $17.23 | $17.78 | 1,281,600 | — | — |
| 2009-05-13 | $17.30 | $17.85 | 1,616,400 | — | — |
| 2009-05-12 | $17.86 | $18.42 | 1,438,200 | — | — |
| 2009-05-11 | $18.39 | $18.97 | 945,600 | — | — |
| 2009-05-08 | $19.45 | $20.07 | 778,200 | — | — |
| 2009-05-07 | $18.78 | $19.37 | 917,600 | — | — |
| 2009-05-06 | $19.39 | $20.00 | 809,000 | — | — |
| 2009-05-05 | $19.21 | $19.81 | 1,013,600 | — | — |
| 2009-05-04 | $19.75 | $20.38 | 846,000 | — | — |
| 2009-05-01 | $18.89 | $19.48 | 792,600 | — | — |
| 2009-04-30 | $19.07 | $19.67 | 1,160,200 | — | — |
| 2009-04-29 | $19.45 | $20.06 | 1,544,400 | — | — |
| 2009-04-28 | $18.20 | $18.77 | 1,239,400 | — | — |
| 2009-04-27 | $18.48 | $19.06 | 2,036,200 | — | — |
| 2009-04-24 | $19.06 | $19.66 | 2,476,200 | — | — |
| 2009-04-23 | $17.89 | $18.45 | 1,826,800 | — | — |
| 2009-04-22 | $17.41 | $17.96 | 5,601,600 | — | — |
| 2009-04-21 | $15.41 | $15.90 | 1,715,600 | — | — |
| 2009-04-20 | $14.91 | $15.38 | 1,367,600 | — | — |
| 2009-04-17 | $16.23 | $16.74 | 1,500,000 | — | — |
| 2009-04-16 | $15.90 | $16.40 | 1,319,600 | — | — |
| 2009-04-15 | $15.29 | $15.77 | 616,800 | — | — |
| 2009-04-14 | $15.03 | $15.50 | 898,600 | — | — |
| 2009-04-13 | $15.63 | $16.12 | 1,650,800 | — | — |
| 2009-04-09 | $15.79 | $16.29 | 1,586,800 | — | — |
| 2009-04-08 | $14.65 | $15.11 | 1,025,000 | — | — |
| 2009-04-07 | $14.43 | $14.88 | 878,400 | — | — |
| 2009-04-06 | $14.84 | $15.30 | 1,415,400 | — | — |
| 2009-04-03 | $15.15 | $15.63 | 1,648,600 | — | — |
| 2009-04-02 | $14.53 | $14.99 | 1,865,200 | — | — |
| 2009-04-01 | $13.34 | $13.76 | 1,071,200 | — | — |
| 2009-03-31 | $13.19 | $13.61 | 991,400 | — | — |
| 2009-03-30 | $13.05 | $13.46 | 1,216,600 | — | — |
| 2009-03-27 | $13.71 | $14.14 | 1,382,000 | — | — |
| 2009-03-26 | $14.56 | $15.02 | 1,786,000 | — | — |
| 2009-03-25 | $13.22 | $13.64 | 1,921,200 | — | — |
| 2009-03-24 | $13.38 | $13.80 | 1,330,000 | — | — |
| 2009-03-23 | $14.12 | $14.56 | 1,406,400 | — | — |
| 2009-03-20 | $12.83 | $13.24 | 1,278,600 | — | — |
| 2009-03-19 | $13.55 | $13.97 | 975,400 | — | — |
| 2009-03-18 | $13.49 | $13.92 | 1,271,800 | — | — |
| 2009-03-17 | $13.22 | $13.63 | 1,318,800 | — | — |
| 2009-03-16 | $12.57 | $12.97 | 957,400 | — | — |
| 2009-03-13 | $12.58 | $12.97 | 795,200 | — | — |
| 2009-03-12 | $12.66 | $13.06 | 1,504,000 | — | — |
| 2009-03-11 | $12.27 | $12.65 | 1,831,800 | — | — |
| 2009-03-10 | $12.14 | $12.52 | 2,614,400 | — | — |
| 2009-03-09 | $11.68 | $12.05 | 1,469,400 | — | — |
| 2009-03-06 | $12.03 | $12.41 | 1,863,400 | — | — |
| 2009-03-05 | $12.35 | $12.74 | 2,406,200 | — | — |
| 2009-03-04 | $13.60 | $14.03 | 1,734,200 | — | — |
| 2009-03-03 | $12.55 | $12.95 | 1,612,800 | — | — |
| 2009-03-02 | $12.45 | $12.84 | 1,674,400 | — | — |
| 2009-02-27 | $13.38 | $13.80 | 1,612,400 | — | — |
| 2009-02-26 | $13.53 | $13.96 | 1,269,200 | — | — |
| 2009-02-25 | $13.62 | $14.05 | 2,070,800 | — | — |
| 2009-02-24 | $14.51 | $14.97 | 4,337,600 | — | — |
| 2009-02-23 | $12.85 | $13.26 | 2,260,400 | — | — |
| 2009-02-20 | $13.03 | $13.44 | 2,890,800 | — | — |
| 2009-02-19 | $13.30 | $13.72 | 1,651,800 | — | — |
| 2009-02-18 | $13.92 | $14.36 | 1,960,200 | — | — |
| 2009-02-17 | $14.58 | $15.04 | 1,716,800 | — | — |
| 2009-02-13 | $15.30 | $15.78 | 1,205,800 | — | — |
| 2009-02-12 | $15.47 | $15.96 | 1,608,400 | — | — |
| 2009-02-11 | $15.71 | $16.20 | 1,242,400 | — | — |
| 2009-02-10 | $15.62 | $16.11 | 1,624,800 | — | — |
| 2009-02-09 | $16.53 | $17.04 | 820,600 | — | — |
| 2009-02-06 | $16.72 | $17.24 | 1,107,600 | — | — |
| 2009-02-05 | $16.09 | $16.60 | 1,166,000 | — | — |
| 2009-02-04 | $15.58 | $16.07 | 1,215,400 | — | — |
| 2009-02-03 | $15.55 | $16.03 | 1,491,600 | — | — |
| 2009-02-02 | $15.30 | $15.77 | 2,137,800 | — | — |
| 2009-01-30 | $14.97 | $15.43 | 1,906,600 | — | — |
| 2009-01-29 | $15.41 | $15.89 | 971,600 | — | — |
| 2009-01-28 | $15.98 | $16.48 | 2,906,200 | — | — |
| 2009-01-27 | $15.86 | $16.36 | 1,409,600 | — | — |
| 2009-01-26 | $15.47 | $15.95 | 2,114,400 | — | — |
| 2009-01-23 | $15.18 | $15.66 | 4,800,200 | — | — |
| 2009-01-22 | $15.56 | $16.04 | 4,602,400 | — | — |
| 2009-01-21 | $16.70 | $17.22 | 2,012,400 | — | — |
| 2009-01-20 | $16.06 | $16.56 | 1,856,000 | — | — |
| 2009-01-16 | $16.63 | $17.15 | 1,805,200 | — | — |
| 2009-01-15 | $16.55 | $17.06 | 2,358,000 | — | — |
| 2009-01-14 | $16.50 | $17.02 | 1,791,600 | — | — |
| 2009-01-13 | $17.04 | $17.57 | 2,165,400 | — | — |
| 2009-01-12 | $17.29 | $17.83 | 1,811,000 | — | — |
| 2009-01-09 | $18.10 | $18.67 | 1,724,400 | — | — |
| 2009-01-08 | $19.08 | $19.68 | 1,802,400 | — | — |
| 2009-01-07 | $18.39 | $18.96 | 1,924,800 | — | — |
| 2009-01-06 | $20.03 | $20.66 | 1,859,800 | — | — |
| 2009-01-05 | $19.83 | $20.46 | 1,481,400 | — | — |
| 2009-01-02 | $19.93 | $20.55 | 1,604,200 | — | — |