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
- 1994-08-10 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 | $22.55 | $25.90 | 704,900 | — | — |
| 2009-12-30 | $22.76 | $26.15 | 355,300 | — | — |
| 2009-12-29 | $22.61 | $25.97 | 381,200 | — | — |
| 2009-12-28 | $22.52 | $25.87 | 324,100 | — | — |
| 2009-12-24 | $22.53 | $25.88 | 129,600 | — | — |
| 2009-12-23 | $22.51 | $25.86 | 689,100 | — | — |
| 2009-12-22 | $22.30 | $25.62 | 712,700 | — | — |
| 2009-12-21 | $22.24 | $25.55 | 1,017,500 | — | — |
| 2009-12-18 | $21.98 | $25.25 | 1,442,700 | — | — |
| 2009-12-17 | $22.19 | $25.49 | 866,700 | — | — |
| 2009-12-16 | $22.73 | $26.11 | 1,456,900 | — | — |
| 2009-12-15 | $22.40 | $25.73 | 899,400 | — | — |
| 2009-12-14 | $22.35 | $25.67 | 1,021,300 | — | — |
| 2009-12-11 | $22.05 | $25.33 | 1,763,000 | — | — |
| 2009-12-10 | $22.05 | $25.33 | 1,294,200 | — | — |
| 2009-12-09 | $21.79 | $25.03 | 1,544,100 | — | — |
| 2009-12-08 | $21.45 | $24.64 | 1,582,700 | — | — |
| 2009-12-07 | $21.33 | $24.50 | 1,073,700 | — | — |
| 2009-12-04 | $21.00 | $24.12 | 1,584,000 | — | — |
| 2009-12-03 | $20.63 | $23.70 | 1,220,600 | — | — |
| 2009-12-02 | $20.44 | $23.48 | 1,791,400 | — | — |
| 2009-12-01 | $20.46 | $23.50 | 2,574,200 | — | — |
| 2009-11-30 | $21.13 | $24.27 | 1,117,600 | — | — |
| 2009-11-27 | $21.02 | $24.15 | 740,900 | — | — |
| 2009-11-25 | $21.50 | $24.70 | 922,600 | — | — |
| 2009-11-24 | $21.75 | $24.99 | 741,000 | — | — |
| 2009-11-23 | $21.73 | $24.96 | 1,317,700 | — | — |
| 2009-11-20 | $21.79 | $25.03 | 2,641,400 | — | — |
| 2009-11-19 | $22.69 | $26.07 | 1,678,100 | — | — |
| 2009-11-18 | $23.34 | $26.81 | 733,800 | — | — |
| 2009-11-17 | $23.72 | $27.25 | 1,068,600 | — | — |
| 2009-11-16 | $23.44 | $26.93 | 1,436,600 | — | — |
| 2009-11-13 | $23.33 | $26.80 | 1,150,900 | — | — |
| 2009-11-12 | $23.16 | $26.61 | 888,800 | — | — |
| 2009-11-11 | $23.70 | $27.23 | 692,000 | — | — |
| 2009-11-10 | $23.61 | $27.12 | 1,017,600 | — | — |
| 2009-11-09 | $23.66 | $27.18 | 451,200 | — | — |
| 2009-11-06 | $23.46 | $26.95 | 377,900 | — | — |
| 2009-11-05 | $23.51 | $27.01 | 788,300 | — | — |
| 2009-11-04 | $23.16 | $26.61 | 799,000 | — | — |
| 2009-11-03 | $23.19 | $26.64 | 734,000 | — | — |
| 2009-11-02 | $22.85 | $26.25 | 1,044,000 | — | — |
| 2009-10-30 | $23.04 | $26.47 | 1,025,400 | — | — |
| 2009-10-29 | $23.43 | $26.92 | 706,500 | — | — |
| 2009-10-28 | $23.16 | $26.61 | 808,300 | — | — |
| 2009-10-27 | $23.57 | $27.08 | 795,100 | — | — |
| 2009-10-26 | $24.38 | $27.90 | 718,800 | — | — |
| 2009-10-23 | $24.58 | $28.13 | 814,700 | — | — |
| 2009-10-22 | $25.02 | $28.64 | 606,300 | — | — |
| 2009-10-21 | $24.93 | $28.53 | 918,600 | — | — |
| 2009-10-20 | $25.56 | $29.25 | 784,000 | — | — |
| 2009-10-19 | $25.69 | $29.40 | 931,900 | — | — |
| 2009-10-16 | $25.61 | $29.31 | 1,803,900 | — | — |
| 2009-10-15 | $25.35 | $29.01 | 1,981,100 | — | — |
| 2009-10-14 | $25.71 | $29.43 | 5,454,000 | — | — |
| 2009-10-13 | $25.25 | $28.90 | 2,179,200 | — | — |
| 2009-10-12 | $24.18 | $27.67 | 1,797,300 | — | — |
| 2009-10-09 | $24.83 | $28.42 | 556,600 | — | — |
| 2009-10-08 | $24.26 | $27.77 | 817,600 | — | — |
| 2009-10-07 | $24.03 | $27.50 | 456,500 | — | — |
| 2009-10-06 | $23.93 | $27.39 | 606,100 | — | — |
| 2009-10-05 | $23.55 | $26.95 | 492,800 | — | — |
| 2009-10-02 | $23.43 | $26.82 | 504,500 | — | — |
| 2009-10-01 | $23.87 | $27.32 | 403,600 | — | — |
| 2009-09-30 | $24.55 | $28.10 | 339,500 | — | — |
| 2009-09-29 | $24.61 | $28.17 | 412,700 | — | — |
| 2009-09-28 | $24.83 | $28.42 | 541,700 | — | — |
| 2009-09-25 | $24.63 | $28.19 | 1,693,800 | — | — |
| 2009-09-24 | $23.95 | $27.41 | 516,000 | — | — |
| 2009-09-23 | $24.34 | $27.86 | 428,800 | — | — |
| 2009-09-22 | $24.76 | $28.34 | 317,800 | — | — |
| 2009-09-21 | $24.90 | $28.50 | 576,600 | — | — |
| 2009-09-18 | $24.73 | $28.30 | 880,700 | — | — |
| 2009-09-17 | $24.56 | $28.11 | 598,800 | — | — |
| 2009-09-16 | $24.52 | $28.06 | 383,900 | — | — |
| 2009-09-15 | $24.13 | $27.62 | 547,800 | — | — |
| 2009-09-14 | $24.24 | $27.74 | 729,900 | — | — |
| 2009-09-11 | $24.52 | $28.06 | 1,233,600 | — | — |
| 2009-09-10 | $23.90 | $27.35 | 892,000 | — | — |
| 2009-09-09 | $23.39 | $26.77 | 662,100 | — | — |
| 2009-09-08 | $22.75 | $26.04 | 532,600 | — | — |
| 2009-09-04 | $22.62 | $25.89 | 743,600 | — | — |
| 2009-09-03 | $21.90 | $25.07 | 700,700 | — | — |
| 2009-09-02 | $21.96 | $25.13 | 1,020,900 | — | — |
| 2009-09-01 | $22.38 | $25.61 | 723,700 | — | — |
| 2009-08-31 | $22.73 | $26.02 | 1,214,100 | — | — |
| 2009-08-28 | $22.72 | $26.00 | 1,072,800 | — | — |
| 2009-08-27 | $23.17 | $26.52 | 631,700 | — | — |
| 2009-08-26 | $23.40 | $26.78 | 389,900 | — | — |
| 2009-08-25 | $23.72 | $27.15 | 927,400 | — | — |
| 2009-08-24 | $23.72 | $27.15 | 534,000 | — | — |
| 2009-08-21 | $23.61 | $27.02 | 553,800 | — | — |
| 2009-08-20 | $23.19 | $26.54 | 370,200 | — | — |
| 2009-08-19 | $23.16 | $26.51 | 593,400 | — | — |
| 2009-08-18 | $22.92 | $26.23 | 511,300 | — | — |
| 2009-08-17 | $22.47 | $25.72 | 503,100 | — | — |
| 2009-08-14 | $22.78 | $26.07 | 617,400 | — | — |
| 2009-08-13 | $23.10 | $26.44 | 544,300 | — | — |
| 2009-08-12 | $22.81 | $26.11 | 1,301,000 | — | — |
| 2009-08-11 | $22.83 | $26.13 | 713,300 | — | — |
| 2009-08-10 | $23.16 | $26.51 | 529,700 | — | — |
| 2009-08-07 | $23.54 | $26.94 | 542,400 | — | — |
| 2009-08-06 | $23.57 | $26.98 | 724,600 | — | — |
| 2009-08-05 | $23.64 | $27.06 | 841,700 | — | — |
| 2009-08-04 | $23.98 | $27.45 | 462,200 | — | — |
| 2009-08-03 | $24.21 | $27.71 | 706,100 | — | — |
| 2009-07-31 | $24.16 | $27.65 | 696,400 | — | — |
| 2009-07-30 | $24.35 | $27.87 | 734,000 | — | — |
| 2009-07-29 | $24.48 | $28.02 | 791,000 | — | — |
| 2009-07-28 | $24.36 | $27.88 | 1,016,100 | — | — |
| 2009-07-27 | $24.94 | $28.44 | 663,000 | — | — |
| 2009-07-24 | $25.00 | $28.51 | 895,700 | — | — |
| 2009-07-23 | $25.04 | $28.56 | 1,331,600 | — | — |
| 2009-07-22 | $24.62 | $28.08 | 1,361,700 | — | — |
| 2009-07-21 | $24.25 | $27.65 | 1,054,200 | — | — |
| 2009-07-20 | $24.10 | $27.48 | 1,474,400 | — | — |
| 2009-07-17 | $23.62 | $26.94 | 1,316,900 | — | — |
| 2009-07-16 | $23.37 | $26.65 | 2,574,600 | — | — |
| 2009-07-15 | $21.83 | $24.89 | 4,119,000 | — | — |
| 2009-07-14 | $21.74 | $24.79 | 1,318,700 | — | — |
| 2009-07-13 | $21.40 | $24.40 | 881,000 | — | — |
| 2009-07-10 | $20.85 | $23.78 | 1,125,800 | — | — |
| 2009-07-09 | $20.74 | $23.65 | 803,000 | — | — |
| 2009-07-08 | $20.94 | $23.88 | 1,367,900 | — | — |
| 2009-07-07 | $21.26 | $24.24 | 1,269,900 | — | — |
| 2009-07-06 | $22.49 | $25.65 | 980,600 | — | — |
| 2009-07-02 | $22.98 | $26.21 | 1,810,600 | — | — |
| 2009-07-01 | $22.39 | $25.53 | 1,452,500 | — | — |
| 2009-06-30 | $21.47 | $24.48 | 1,023,100 | — | — |
| 2009-06-29 | $21.48 | $24.50 | 1,015,000 | — | — |
| 2009-06-26 | $21.02 | $23.97 | 1,630,100 | — | — |
| 2009-06-25 | $20.79 | $23.71 | 859,300 | — | — |
| 2009-06-24 | $19.92 | $22.72 | 699,700 | — | — |
| 2009-06-23 | $19.37 | $22.09 | 486,000 | — | — |
| 2009-06-22 | $19.54 | $22.28 | 643,800 | — | — |
| 2009-06-19 | $20.17 | $23.00 | 1,349,100 | — | — |
| 2009-06-18 | $19.42 | $22.15 | 485,800 | — | — |
| 2009-06-17 | $19.46 | $22.19 | 410,100 | — | — |
| 2009-06-16 | $19.31 | $22.02 | 601,800 | — | — |
| 2009-06-15 | $19.85 | $22.64 | 579,500 | — | — |
| 2009-06-12 | $20.24 | $23.08 | 404,900 | — | — |
| 2009-06-11 | $20.54 | $23.42 | 406,200 | — | — |
| 2009-06-10 | $20.37 | $23.23 | 438,300 | — | — |
| 2009-06-09 | $20.67 | $23.57 | 459,600 | — | — |
| 2009-06-08 | $20.75 | $23.66 | 470,200 | — | — |
| 2009-06-05 | $20.94 | $23.88 | 524,100 | — | — |
| 2009-06-04 | $21.19 | $24.17 | 861,600 | — | — |
| 2009-06-03 | $21.49 | $24.51 | 778,700 | — | — |
| 2009-06-02 | $21.37 | $24.37 | 747,000 | — | — |
| 2009-06-01 | $21.35 | $24.35 | 667,900 | — | — |
| 2009-05-29 | $20.78 | $23.70 | 605,800 | — | — |
| 2009-05-28 | $20.43 | $23.30 | 788,400 | — | — |
| 2009-05-27 | $20.23 | $23.07 | 494,800 | — | — |
| 2009-05-26 | $20.60 | $23.49 | 608,300 | — | — |
| 2009-05-22 | $19.72 | $22.49 | 452,900 | — | — |
| 2009-05-21 | $19.89 | $22.68 | 708,500 | — | — |
| 2009-05-20 | $20.31 | $23.16 | 592,700 | — | — |
| 2009-05-19 | $20.39 | $23.25 | 664,600 | — | — |
| 2009-05-18 | $20.25 | $23.09 | 527,700 | — | — |
| 2009-05-15 | $19.72 | $22.49 | 535,500 | — | — |
| 2009-05-14 | $19.40 | $22.12 | 598,500 | — | — |
| 2009-05-13 | $19.08 | $21.76 | 757,500 | — | — |
| 2009-05-12 | $19.61 | $22.36 | 728,800 | — | — |
| 2009-05-11 | $19.36 | $22.08 | 781,800 | — | — |
| 2009-05-08 | $19.94 | $22.74 | 615,100 | — | — |
| 2009-05-07 | $19.75 | $22.52 | 622,700 | — | — |
| 2009-05-06 | $20.35 | $23.21 | 574,000 | — | — |
| 2009-05-05 | $20.31 | $23.16 | 870,900 | — | — |
| 2009-05-04 | $20.76 | $23.67 | 790,100 | — | — |
| 2009-05-01 | $21.03 | $23.98 | 486,800 | — | — |
| 2009-04-30 | $21.15 | $24.12 | 754,400 | — | — |
| 2009-04-29 | $21.47 | $24.48 | 789,800 | — | — |
| 2009-04-28 | $20.70 | $23.61 | 723,200 | — | — |
| 2009-04-27 | $20.88 | $23.71 | 772,200 | — | — |
| 2009-04-24 | $21.40 | $24.30 | 1,857,600 | — | — |
| 2009-04-23 | $19.68 | $22.35 | 582,000 | — | — |
| 2009-04-22 | $19.84 | $22.53 | 812,700 | — | — |
| 2009-04-21 | $19.91 | $22.61 | 763,300 | — | — |
| 2009-04-20 | $19.80 | $22.48 | 1,013,000 | — | — |
| 2009-04-17 | $21.09 | $23.95 | 1,468,600 | — | — |
| 2009-04-16 | $20.38 | $23.14 | 1,140,700 | — | — |
| 2009-04-15 | $19.77 | $22.45 | 2,444,200 | — | — |
| 2009-04-14 | $18.30 | $20.78 | 720,000 | — | — |
| 2009-04-13 | $18.48 | $20.98 | 554,400 | — | — |
| 2009-04-09 | $18.81 | $21.36 | 658,300 | — | — |
| 2009-04-08 | $17.89 | $20.31 | 381,200 | — | — |
| 2009-04-07 | $16.89 | $19.18 | 488,600 | — | — |
| 2009-04-06 | $17.45 | $19.81 | 632,100 | — | — |
| 2009-04-03 | $18.38 | $20.87 | 549,400 | — | — |
| 2009-04-02 | $18.04 | $20.48 | 998,900 | — | — |
| 2009-04-01 | $16.70 | $18.96 | 464,900 | — | — |
| 2009-03-31 | $16.21 | $18.41 | 493,300 | — | — |
| 2009-03-30 | $16.05 | $18.22 | 439,200 | — | — |
| 2009-03-27 | $16.20 | $18.39 | 356,300 | — | — |
| 2009-03-26 | $16.50 | $18.74 | 1,353,800 | — | — |
| 2009-03-25 | $16.16 | $18.35 | 559,200 | — | — |
| 2009-03-24 | $15.91 | $18.07 | 882,100 | — | — |
| 2009-03-23 | $16.49 | $18.72 | 787,000 | — | — |
| 2009-03-20 | $15.67 | $17.79 | 813,400 | — | — |
| 2009-03-19 | $16.39 | $18.61 | 408,900 | — | — |
| 2009-03-18 | $16.71 | $18.97 | 688,900 | — | — |
| 2009-03-17 | $16.21 | $18.41 | 727,000 | — | — |
| 2009-03-16 | $15.29 | $17.36 | 384,600 | — | — |
| 2009-03-13 | $15.47 | $17.57 | 411,700 | — | — |
| 2009-03-12 | $15.44 | $17.53 | 751,100 | — | — |
| 2009-03-11 | $14.64 | $16.62 | 403,100 | — | — |
| 2009-03-10 | $14.62 | $16.60 | 815,000 | — | — |
| 2009-03-09 | $13.92 | $15.81 | 530,800 | — | — |
| 2009-03-06 | $14.14 | $16.06 | 591,000 | — | — |
| 2009-03-05 | $14.06 | $15.96 | 491,100 | — | — |
| 2009-03-04 | $14.56 | $16.53 | 673,800 | — | — |
| 2009-03-03 | $13.98 | $15.87 | 1,708,600 | — | — |
| 2009-03-02 | $13.84 | $15.72 | 936,200 | — | — |
| 2009-02-27 | $14.44 | $16.40 | 547,700 | — | — |
| 2009-02-26 | $14.37 | $16.32 | 525,900 | — | — |
| 2009-02-25 | $14.76 | $16.76 | 522,100 | — | — |
| 2009-02-24 | $14.78 | $16.78 | 802,200 | — | — |
| 2009-02-23 | $14.39 | $16.34 | 694,200 | — | — |
| 2009-02-20 | $15.06 | $17.10 | 1,316,700 | — | — |
| 2009-02-19 | $15.01 | $17.04 | 1,308,300 | — | — |
| 2009-02-18 | $14.87 | $16.88 | 958,400 | — | — |
| 2009-02-17 | $15.00 | $17.03 | 1,311,000 | — | — |
| 2009-02-13 | $15.37 | $17.45 | 643,800 | — | — |
| 2009-02-12 | $15.17 | $17.23 | 1,668,000 | — | — |
| 2009-02-11 | $15.41 | $17.50 | 979,200 | — | — |
| 2009-02-10 | $15.18 | $17.24 | 1,083,100 | — | — |
| 2009-02-09 | $15.61 | $17.72 | 738,000 | — | — |
| 2009-02-06 | $15.39 | $17.48 | 768,300 | — | — |
| 2009-02-05 | $15.04 | $17.08 | 827,400 | — | — |
| 2009-02-04 | $14.96 | $16.99 | 1,513,600 | — | — |
| 2009-02-03 | $14.95 | $16.98 | 871,800 | — | — |
| 2009-02-02 | $14.95 | $16.87 | 1,274,300 | — | — |
| 2009-01-30 | $15.15 | $17.10 | 1,626,000 | — | — |
| 2009-01-29 | $15.70 | $17.72 | 607,500 | — | — |
| 2009-01-28 | $16.22 | $18.31 | 1,049,000 | — | — |
| 2009-01-27 | $16.27 | $18.36 | 1,023,700 | — | — |
| 2009-01-26 | $16.37 | $18.48 | 972,900 | — | — |
| 2009-01-23 | $15.93 | $17.98 | 1,123,300 | — | — |
| 2009-01-22 | $15.95 | $18.00 | 1,246,500 | — | — |
| 2009-01-21 | $15.89 | $17.93 | 3,343,200 | — | — |
| 2009-01-20 | $14.49 | $16.35 | 1,622,200 | — | — |
| 2009-01-16 | $15.29 | $17.26 | 1,183,700 | — | — |
| 2009-01-15 | $14.84 | $16.75 | 2,009,500 | — | — |
| 2009-01-14 | $14.12 | $15.94 | 2,146,100 | — | — |
| 2009-01-13 | $15.81 | $17.84 | 986,400 | — | — |
| 2009-01-12 | $15.56 | $17.56 | 943,200 | — | — |
| 2009-01-09 | $15.50 | $17.49 | 956,400 | — | — |
| 2009-01-08 | $15.45 | $17.44 | 962,100 | — | — |
| 2009-01-07 | $15.43 | $17.42 | 856,100 | — | — |
| 2009-01-06 | $15.70 | $17.72 | 722,900 | — | — |
| 2009-01-05 | $15.04 | $16.97 | 674,500 | — | — |
| 2009-01-02 | $15.03 | $16.96 | 696,200 | — | — |