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
- 1994-04-04 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 | $25.77 | $37.24 | 316,800 | — | — |
| 2009-12-30 | $26.10 | $37.72 | 158,200 | — | — |
| 2009-12-29 | $26.18 | $37.84 | 112,300 | — | — |
| 2009-12-28 | $26.30 | $38.01 | 175,000 | — | — |
| 2009-12-24 | $26.24 | $37.92 | 36,100 | — | — |
| 2009-12-23 | $26.16 | $37.81 | 208,200 | — | — |
| 2009-12-22 | $25.73 | $37.19 | 233,500 | — | — |
| 2009-12-21 | $25.58 | $36.97 | 240,000 | — | — |
| 2009-12-18 | $25.45 | $36.78 | 692,700 | — | — |
| 2009-12-17 | $24.92 | $36.02 | 229,800 | — | — |
| 2009-12-16 | $25.34 | $36.62 | 323,800 | — | — |
| 2009-12-15 | $24.84 | $35.90 | 266,600 | — | — |
| 2009-12-14 | $25.00 | $36.13 | 185,800 | — | — |
| 2009-12-11 | $24.38 | $35.24 | 226,100 | — | — |
| 2009-12-10 | $23.94 | $34.60 | 174,300 | — | — |
| 2009-12-09 | $24.15 | $34.90 | 298,900 | — | — |
| 2009-12-08 | $24.44 | $35.32 | 371,700 | — | — |
| 2009-12-07 | $24.90 | $35.99 | 506,200 | — | — |
| 2009-12-04 | $24.57 | $35.51 | 528,600 | — | — |
| 2009-12-03 | $24.07 | $34.79 | 283,700 | — | — |
| 2009-12-02 | $24.25 | $35.05 | 458,300 | — | — |
| 2009-12-01 | $23.89 | $34.53 | 319,900 | — | — |
| 2009-11-30 | $23.26 | $33.62 | 380,500 | — | — |
| 2009-11-27 | $23.32 | $33.70 | 190,800 | — | — |
| 2009-11-25 | $24.15 | $34.90 | 243,200 | — | — |
| 2009-11-24 | $23.70 | $34.25 | 273,200 | — | — |
| 2009-11-23 | $23.75 | $34.33 | 431,700 | — | — |
| 2009-11-20 | $23.14 | $33.44 | 649,400 | — | — |
| 2009-11-19 | $23.70 | $34.25 | 1,107,100 | — | — |
| 2009-11-18 | $25.80 | $37.29 | 377,400 | — | — |
| 2009-11-17 | $26.07 | $37.68 | 326,600 | — | — |
| 2009-11-16 | $25.73 | $37.19 | 361,600 | — | — |
| 2009-11-13 | $24.55 | $35.48 | 242,600 | — | — |
| 2009-11-12 | $24.11 | $34.76 | 197,000 | — | — |
| 2009-11-11 | $24.88 | $35.87 | 198,000 | — | — |
| 2009-11-10 | $24.79 | $35.74 | 303,400 | — | — |
| 2009-11-09 | $24.72 | $35.64 | 296,300 | — | — |
| 2009-11-06 | $24.10 | $34.74 | 358,800 | — | — |
| 2009-11-05 | $24.32 | $35.06 | 381,200 | — | — |
| 2009-11-04 | $23.28 | $33.56 | 391,100 | — | — |
| 2009-11-03 | $23.95 | $34.53 | 514,000 | — | — |
| 2009-11-02 | $23.54 | $33.94 | 617,900 | — | — |
| 2009-10-30 | $23.51 | $33.89 | 640,300 | — | — |
| 2009-10-29 | $23.79 | $34.30 | 1,221,200 | — | — |
| 2009-10-28 | $24.01 | $34.61 | 622,800 | — | — |
| 2009-10-27 | $25.03 | $36.09 | 479,500 | — | — |
| 2009-10-26 | $25.23 | $36.37 | 534,400 | — | — |
| 2009-10-23 | $25.45 | $36.69 | 414,300 | — | — |
| 2009-10-22 | $25.99 | $37.47 | 322,000 | — | — |
| 2009-10-21 | $25.55 | $36.83 | 393,300 | — | — |
| 2009-10-20 | $25.69 | $37.04 | 278,300 | — | — |
| 2009-10-19 | $26.00 | $37.48 | 266,600 | — | — |
| 2009-10-16 | $25.30 | $36.47 | 378,000 | — | — |
| 2009-10-15 | $25.39 | $36.60 | 424,900 | — | — |
| 2009-10-14 | $25.69 | $37.04 | 457,200 | — | — |
| 2009-10-13 | $25.08 | $36.16 | 306,100 | — | — |
| 2009-10-12 | $24.95 | $35.97 | 155,400 | — | — |
| 2009-10-09 | $25.25 | $36.40 | 191,200 | — | — |
| 2009-10-08 | $24.97 | $36.00 | 486,500 | — | — |
| 2009-10-07 | $24.57 | $35.42 | 338,700 | — | — |
| 2009-10-06 | $24.19 | $34.87 | 430,300 | — | — |
| 2009-10-05 | $23.33 | $33.63 | 421,700 | — | — |
| 2009-10-02 | $22.96 | $33.10 | 353,400 | — | — |
| 2009-10-01 | $23.18 | $33.42 | 501,400 | — | — |
| 2009-09-30 | $24.26 | $34.98 | 451,000 | — | — |
| 2009-09-29 | $24.15 | $34.82 | 222,000 | — | — |
| 2009-09-28 | $24.34 | $35.09 | 261,400 | — | — |
| 2009-09-25 | $23.38 | $33.71 | 265,800 | — | — |
| 2009-09-24 | $24.06 | $34.69 | 295,100 | — | — |
| 2009-09-23 | $24.44 | $35.23 | 222,100 | — | — |
| 2009-09-22 | $24.90 | $35.90 | 308,500 | — | — |
| 2009-09-21 | $24.80 | $35.75 | 233,500 | — | — |
| 2009-09-18 | $24.92 | $35.93 | 572,000 | — | — |
| 2009-09-17 | $25.40 | $36.62 | 568,600 | — | — |
| 2009-09-16 | $25.20 | $36.33 | 556,000 | — | — |
| 2009-09-15 | $24.11 | $34.76 | 370,400 | — | — |
| 2009-09-14 | $23.22 | $33.48 | 197,800 | — | — |
| 2009-09-11 | $22.91 | $33.03 | 266,300 | — | — |
| 2009-09-10 | $23.17 | $33.40 | 332,500 | — | — |
| 2009-09-09 | $22.73 | $32.77 | 397,600 | — | — |
| 2009-09-08 | $22.10 | $31.86 | 304,800 | — | — |
| 2009-09-04 | $21.61 | $31.15 | 377,700 | — | — |
| 2009-09-03 | $20.96 | $30.22 | 381,000 | — | — |
| 2009-09-02 | $20.42 | $29.44 | 397,000 | — | — |
| 2009-09-01 | $20.43 | $29.45 | 442,900 | — | — |
| 2009-08-31 | $20.99 | $30.26 | 321,600 | — | — |
| 2009-08-28 | $21.39 | $30.84 | 260,000 | — | — |
| 2009-08-27 | $21.31 | $30.72 | 377,400 | — | — |
| 2009-08-26 | $20.68 | $29.81 | 183,900 | — | — |
| 2009-08-25 | $20.84 | $30.04 | 165,400 | — | — |
| 2009-08-24 | $20.73 | $29.89 | 239,600 | — | — |
| 2009-08-21 | $20.99 | $30.26 | 544,100 | — | — |
| 2009-08-20 | $20.23 | $29.17 | 281,900 | — | — |
| 2009-08-19 | $19.85 | $28.62 | 210,800 | — | — |
| 2009-08-18 | $19.67 | $28.36 | 314,200 | — | — |
| 2009-08-17 | $19.18 | $27.65 | 341,900 | — | — |
| 2009-08-14 | $20.01 | $28.85 | 320,600 | — | — |
| 2009-08-13 | $20.24 | $29.09 | 371,300 | — | — |
| 2009-08-12 | $20.07 | $28.85 | 348,400 | — | — |
| 2009-08-11 | $19.31 | $27.76 | 211,000 | — | — |
| 2009-08-10 | $19.95 | $28.68 | 230,000 | — | — |
| 2009-08-07 | $19.91 | $28.62 | 496,200 | — | — |
| 2009-08-06 | $19.46 | $27.97 | 322,300 | — | — |
| 2009-08-05 | $19.77 | $28.42 | 429,800 | — | — |
| 2009-08-04 | $20.52 | $29.50 | 303,800 | — | — |
| 2009-08-03 | $19.98 | $28.72 | 471,300 | — | — |
| 2009-07-31 | $19.64 | $28.23 | 494,900 | — | — |
| 2009-07-30 | $20.02 | $28.78 | 532,600 | — | — |
| 2009-07-29 | $19.40 | $27.89 | 518,800 | — | — |
| 2009-07-28 | $19.53 | $28.07 | 1,030,200 | — | — |
| 2009-07-27 | $20.35 | $29.25 | 842,000 | — | — |
| 2009-07-24 | $21.22 | $30.50 | 1,052,000 | — | — |
| 2009-07-23 | $21.36 | $30.70 | 1,088,800 | — | — |
| 2009-07-22 | $20.42 | $29.35 | 781,200 | — | — |
| 2009-07-21 | $19.60 | $28.17 | 557,400 | — | — |
| 2009-07-20 | $19.04 | $27.37 | 609,700 | — | — |
| 2009-07-17 | $18.62 | $26.76 | 726,000 | — | — |
| 2009-07-16 | $19.58 | $28.14 | 374,300 | — | — |
| 2009-07-15 | $19.06 | $27.40 | 477,000 | — | — |
| 2009-07-14 | $17.76 | $25.53 | 246,100 | — | — |
| 2009-07-13 | $17.62 | $25.33 | 678,300 | — | — |
| 2009-07-10 | $17.30 | $24.87 | 759,400 | — | — |
| 2009-07-09 | $16.81 | $24.16 | 698,800 | — | — |
| 2009-07-08 | $16.99 | $24.42 | 722,100 | — | — |
| 2009-07-07 | $17.44 | $25.07 | 749,900 | — | — |
| 2009-07-06 | $18.27 | $26.26 | 764,100 | — | — |
| 2009-07-02 | $19.16 | $27.54 | 527,400 | — | — |
| 2009-07-01 | $20.26 | $29.12 | 707,000 | — | — |
| 2009-06-30 | $19.80 | $28.46 | 517,300 | — | — |
| 2009-06-29 | $20.08 | $28.86 | 440,600 | — | — |
| 2009-06-26 | $19.71 | $28.33 | 677,300 | — | — |
| 2009-06-25 | $19.72 | $28.35 | 451,600 | — | — |
| 2009-06-24 | $19.18 | $27.57 | 351,500 | — | — |
| 2009-06-23 | $18.77 | $26.98 | 401,600 | — | — |
| 2009-06-22 | $19.36 | $27.83 | 408,900 | — | — |
| 2009-06-19 | $20.66 | $29.70 | 583,800 | — | — |
| 2009-06-18 | $20.26 | $29.12 | 362,700 | — | — |
| 2009-06-17 | $19.92 | $28.63 | 294,300 | — | — |
| 2009-06-16 | $20.00 | $28.75 | 418,800 | — | — |
| 2009-06-15 | $20.43 | $29.37 | 423,200 | — | — |
| 2009-06-12 | $21.57 | $31.00 | 434,600 | — | — |
| 2009-06-11 | $21.78 | $31.31 | 470,700 | — | — |
| 2009-06-10 | $22.25 | $31.98 | 536,600 | — | — |
| 2009-06-09 | $22.36 | $32.14 | 443,000 | — | — |
| 2009-06-08 | $22.21 | $31.92 | 449,600 | — | — |
| 2009-06-05 | $23.12 | $33.23 | 484,500 | — | — |
| 2009-06-04 | $22.97 | $33.02 | 497,300 | — | — |
| 2009-06-03 | $22.32 | $32.08 | 743,800 | — | — |
| 2009-06-02 | $22.94 | $32.97 | 640,700 | — | — |
| 2009-06-01 | $22.36 | $32.14 | 746,800 | — | — |
| 2009-05-29 | $20.53 | $29.51 | 851,800 | — | — |
| 2009-05-28 | $20.25 | $29.11 | 801,600 | — | — |
| 2009-05-27 | $19.45 | $27.96 | 448,900 | — | — |
| 2009-05-26 | $19.77 | $28.42 | 588,500 | — | — |
| 2009-05-22 | $18.63 | $26.78 | 394,500 | — | — |
| 2009-05-21 | $19.29 | $27.73 | 488,400 | — | — |
| 2009-05-20 | $19.84 | $28.52 | 442,500 | — | — |
| 2009-05-19 | $19.97 | $28.70 | 522,600 | — | — |
| 2009-05-18 | $20.02 | $28.78 | 616,200 | — | — |
| 2009-05-15 | $19.37 | $27.84 | 631,400 | — | — |
| 2009-05-14 | $20.23 | $29.08 | 479,700 | — | — |
| 2009-05-13 | $19.97 | $28.62 | 785,300 | — | — |
| 2009-05-12 | $21.54 | $30.87 | 703,900 | — | — |
| 2009-05-11 | $21.25 | $30.45 | 592,400 | — | — |
| 2009-05-08 | $21.83 | $31.28 | 672,700 | — | — |
| 2009-05-07 | $19.87 | $28.48 | 736,200 | — | — |
| 2009-05-06 | $20.87 | $29.91 | 839,000 | — | — |
| 2009-05-05 | $20.80 | $29.81 | 538,900 | — | — |
| 2009-05-04 | $21.17 | $30.34 | 787,300 | — | — |
| 2009-05-01 | $20.25 | $29.02 | 637,000 | — | — |
| 2009-04-30 | $19.96 | $28.60 | 832,400 | — | — |
| 2009-04-29 | $20.68 | $29.64 | 1,051,500 | — | — |
| 2009-04-28 | $18.63 | $26.70 | 568,700 | — | — |
| 2009-04-27 | $18.59 | $26.64 | 984,000 | — | — |
| 2009-04-24 | $18.71 | $26.81 | 1,326,200 | — | — |
| 2009-04-23 | $18.10 | $25.94 | 3,066,100 | — | — |
| 2009-04-22 | $15.00 | $21.50 | 1,311,800 | — | — |
| 2009-04-21 | $14.18 | $20.32 | 587,600 | — | — |
| 2009-04-20 | $13.57 | $19.45 | 635,600 | — | — |
| 2009-04-17 | $14.84 | $21.27 | 558,600 | — | — |
| 2009-04-16 | $14.60 | $20.92 | 582,100 | — | — |
| 2009-04-15 | $13.85 | $19.85 | 446,200 | — | — |
| 2009-04-14 | $13.66 | $19.58 | 702,600 | — | — |
| 2009-04-13 | $13.81 | $19.79 | 654,700 | — | — |
| 2009-04-09 | $13.86 | $19.86 | 810,300 | — | — |
| 2009-04-08 | $12.53 | $17.96 | 442,100 | — | — |
| 2009-04-07 | $12.09 | $17.33 | 650,000 | — | — |
| 2009-04-06 | $12.84 | $18.40 | 612,000 | — | — |
| 2009-04-03 | $12.54 | $17.97 | 583,000 | — | — |
| 2009-04-02 | $12.34 | $17.68 | 1,030,000 | — | — |
| 2009-04-01 | $11.35 | $16.27 | 598,000 | — | — |
| 2009-03-31 | $11.18 | $16.02 | 665,100 | — | — |
| 2009-03-30 | $11.03 | $15.81 | 884,500 | — | — |
| 2009-03-27 | $11.80 | $16.91 | 1,298,700 | — | — |
| 2009-03-26 | $12.36 | $17.71 | 2,821,600 | — | — |
| 2009-03-25 | $10.17 | $14.57 | 1,633,300 | — | — |
| 2009-03-24 | $9.46 | $13.56 | 918,300 | — | — |
| 2009-03-23 | $9.85 | $14.12 | 952,100 | — | — |
| 2009-03-20 | $8.80 | $12.61 | 1,288,000 | — | — |
| 2009-03-19 | $9.60 | $13.76 | 784,000 | — | — |
| 2009-03-18 | $9.67 | $13.86 | 1,287,800 | — | — |
| 2009-03-17 | $9.59 | $13.74 | 1,003,100 | — | — |
| 2009-03-16 | $9.10 | $13.04 | 897,500 | — | — |
| 2009-03-13 | $9.45 | $13.54 | 637,200 | — | — |
| 2009-03-12 | $9.39 | $13.46 | 861,900 | — | — |
| 2009-03-11 | $9.15 | $13.11 | 1,371,800 | — | — |
| 2009-03-10 | $8.51 | $12.20 | 1,917,000 | — | — |
| 2009-03-09 | $8.04 | $11.52 | 2,114,900 | — | — |
| 2009-03-06 | $9.08 | $13.01 | 2,327,900 | — | — |
| 2009-03-05 | $10.22 | $14.65 | 1,438,300 | — | — |
| 2009-03-04 | $11.38 | $16.31 | 1,412,400 | — | — |
| 2009-03-03 | $11.68 | $16.74 | 1,421,500 | — | — |
| 2009-03-02 | $11.55 | $16.55 | 4,684,800 | — | — |
| 2009-02-27 | $17.22 | $24.68 | 718,200 | — | — |
| 2009-02-26 | $17.10 | $24.51 | 546,300 | — | — |
| 2009-02-25 | $17.20 | $24.65 | 887,900 | — | — |
| 2009-02-24 | $17.65 | $25.29 | 944,700 | — | — |
| 2009-02-23 | $16.57 | $23.75 | 925,900 | — | — |
| 2009-02-20 | $17.29 | $24.78 | 795,100 | — | — |
| 2009-02-19 | $17.79 | $25.49 | 489,200 | — | — |
| 2009-02-18 | $18.04 | $25.85 | 596,000 | — | — |
| 2009-02-17 | $18.50 | $26.51 | 1,010,800 | — | — |
| 2009-02-13 | $19.17 | $27.47 | 748,900 | — | — |
| 2009-02-12 | $19.22 | $27.54 | 515,200 | — | — |
| 2009-02-11 | $19.11 | $27.39 | 522,900 | — | — |
| 2009-02-10 | $19.44 | $27.77 | 897,000 | — | — |
| 2009-02-09 | $20.32 | $29.03 | 485,600 | — | — |
| 2009-02-06 | $20.64 | $29.49 | 593,700 | — | — |
| 2009-02-05 | $19.96 | $28.52 | 498,700 | — | — |
| 2009-02-04 | $19.71 | $28.16 | 595,900 | — | — |
| 2009-02-03 | $20.00 | $28.57 | 592,700 | — | — |
| 2009-02-02 | $20.24 | $28.92 | 630,600 | — | — |
| 2009-01-30 | $20.57 | $29.39 | 528,700 | — | — |
| 2009-01-29 | $21.58 | $30.83 | 644,200 | — | — |
| 2009-01-28 | $22.67 | $32.39 | 437,000 | — | — |
| 2009-01-27 | $22.01 | $31.44 | 548,600 | — | — |
| 2009-01-26 | $22.07 | $31.53 | 831,000 | — | — |
| 2009-01-23 | $22.38 | $31.97 | 1,042,500 | — | — |
| 2009-01-22 | $22.27 | $31.82 | 1,143,500 | — | — |
| 2009-01-21 | $23.42 | $33.46 | 3,065,600 | — | — |
| 2009-01-20 | $19.90 | $28.43 | 744,700 | — | — |
| 2009-01-16 | $21.33 | $30.47 | 459,400 | — | — |
| 2009-01-15 | $21.06 | $30.09 | 828,200 | — | — |
| 2009-01-14 | $20.49 | $29.27 | 583,300 | — | — |
| 2009-01-13 | $21.69 | $30.99 | 387,000 | — | — |
| 2009-01-12 | $21.35 | $30.50 | 694,500 | — | — |
| 2009-01-09 | $22.57 | $32.24 | 407,000 | — | — |
| 2009-01-08 | $23.48 | $33.54 | 587,300 | — | — |
| 2009-01-07 | $23.33 | $33.33 | 496,700 | — | — |
| 2009-01-06 | $24.71 | $35.30 | 385,100 | — | — |
| 2009-01-05 | $24.01 | $34.30 | 393,200 | — | — |
| 2009-01-02 | $24.10 | $34.43 | 410,100 | — | — |