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
- 1984-06-20 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 | $22.51 | $44.31 | 368,700 | — | — |
| 2009-12-30 | $22.88 | $45.04 | 392,600 | — | — |
| 2009-12-29 | $22.88 | $45.04 | 338,700 | — | — |
| 2009-12-28 | $22.79 | $44.23 | 408,800 | — | — |
| 2009-12-24 | $22.53 | $43.72 | 367,100 | — | — |
| 2009-12-23 | $22.37 | $43.41 | 598,700 | — | — |
| 2009-12-22 | $22.37 | $43.41 | 568,200 | — | — |
| 2009-12-21 | $22.10 | $42.89 | 351,500 | — | — |
| 2009-12-18 | $22.05 | $42.79 | 1,833,300 | — | — |
| 2009-12-17 | $22.18 | $43.04 | 1,077,500 | — | — |
| 2009-12-16 | $22.39 | $43.45 | 573,100 | — | — |
| 2009-12-15 | $22.56 | $43.78 | 541,400 | — | — |
| 2009-12-14 | $22.38 | $43.43 | 372,200 | — | — |
| 2009-12-11 | $22.20 | $43.08 | 428,500 | — | — |
| 2009-12-10 | $22.25 | $43.18 | 433,800 | — | — |
| 2009-12-09 | $22.21 | $43.10 | 445,500 | — | — |
| 2009-12-08 | $22.36 | $43.39 | 224,300 | — | — |
| 2009-12-07 | $22.56 | $43.78 | 416,600 | — | — |
| 2009-12-04 | $22.60 | $43.86 | 329,700 | — | — |
| 2009-12-03 | $22.30 | $43.28 | 306,900 | — | — |
| 2009-12-02 | $22.54 | $43.74 | 216,900 | — | — |
| 2009-12-01 | $22.53 | $43.72 | 325,800 | — | — |
| 2009-11-30 | $22.40 | $43.47 | 616,800 | — | — |
| 2009-11-27 | $22.23 | $43.14 | 212,100 | — | — |
| 2009-11-25 | $22.70 | $44.05 | 152,600 | — | — |
| 2009-11-24 | $22.72 | $44.09 | 264,800 | — | — |
| 2009-11-23 | $22.76 | $44.17 | 390,000 | — | — |
| 2009-11-20 | $22.46 | $43.59 | 219,100 | — | — |
| 2009-11-19 | $22.49 | $43.65 | 364,600 | — | — |
| 2009-11-18 | $23.11 | $44.85 | 265,100 | — | — |
| 2009-11-17 | $23.23 | $45.08 | 330,900 | — | — |
| 2009-11-16 | $23.23 | $45.08 | 406,300 | — | — |
| 2009-11-13 | $22.98 | $44.60 | 230,900 | — | — |
| 2009-11-12 | $22.90 | $44.44 | 327,500 | — | — |
| 2009-11-11 | $23.30 | $45.22 | 436,600 | — | — |
| 2009-11-10 | $23.17 | $44.97 | 357,200 | — | — |
| 2009-11-09 | $23.33 | $45.28 | 371,400 | — | — |
| 2009-11-06 | $22.86 | $44.36 | 490,600 | — | — |
| 2009-11-05 | $22.87 | $44.38 | 740,800 | — | — |
| 2009-11-04 | $22.51 | $43.68 | 511,500 | — | — |
| 2009-11-03 | $22.60 | $43.86 | 743,000 | — | — |
| 2009-11-02 | $22.38 | $43.43 | 524,400 | — | — |
| 2009-10-30 | $22.31 | $43.30 | 926,200 | — | — |
| 2009-10-29 | $22.67 | $44.00 | 864,300 | — | — |
| 2009-10-28 | $22.39 | $43.45 | 1,369,600 | — | — |
| 2009-10-27 | $24.01 | $46.60 | 518,700 | — | — |
| 2009-10-26 | $24.14 | $46.85 | 566,700 | — | — |
| 2009-10-23 | $24.30 | $47.16 | 462,800 | — | — |
| 2009-10-22 | $24.49 | $47.53 | 409,400 | — | — |
| 2009-10-21 | $23.92 | $46.42 | 465,000 | — | — |
| 2009-10-20 | $24.05 | $46.67 | 471,600 | — | — |
| 2009-10-19 | $24.34 | $47.24 | 326,700 | — | — |
| 2009-10-16 | $24.41 | $47.37 | 367,600 | — | — |
| 2009-10-15 | $24.60 | $47.74 | 269,200 | — | — |
| 2009-10-14 | $24.49 | $47.53 | 364,300 | — | — |
| 2009-10-13 | $24.21 | $46.98 | 286,900 | — | — |
| 2009-10-12 | $24.45 | $47.45 | 209,900 | — | — |
| 2009-10-09 | $24.57 | $47.68 | 318,800 | — | — |
| 2009-10-08 | $24.39 | $47.33 | 413,900 | — | — |
| 2009-10-07 | $24.18 | $46.93 | 407,300 | — | — |
| 2009-10-06 | $24.03 | $46.63 | 294,500 | — | — |
| 2009-10-05 | $23.76 | $46.11 | 452,400 | — | — |
| 2009-10-02 | $23.72 | $46.03 | 687,800 | — | — |
| 2009-10-01 | $23.89 | $46.36 | 727,600 | — | — |
| 2009-09-30 | $24.37 | $47.29 | 779,200 | — | — |
| 2009-09-29 | $24.76 | $48.05 | 386,500 | — | — |
| 2009-09-28 | $24.91 | $48.34 | 885,400 | — | — |
| 2009-09-25 | $24.85 | $47.60 | 1,110,700 | — | — |
| 2009-09-24 | $24.89 | $47.68 | 879,600 | — | — |
| 2009-09-23 | $24.52 | $46.97 | 879,000 | — | — |
| 2009-09-22 | $23.83 | $45.65 | 431,900 | — | — |
| 2009-09-21 | $24.14 | $46.24 | 500,200 | — | — |
| 2009-09-18 | $24.07 | $46.11 | 531,200 | — | — |
| 2009-09-17 | $24.26 | $46.47 | 438,900 | — | — |
| 2009-09-16 | $24.56 | $47.05 | 739,600 | — | — |
| 2009-09-15 | $24.10 | $46.17 | 530,900 | — | — |
| 2009-09-14 | $24.17 | $46.30 | 377,600 | — | — |
| 2009-09-11 | $23.87 | $45.73 | 327,200 | — | — |
| 2009-09-10 | $23.99 | $45.96 | 459,100 | — | — |
| 2009-09-09 | $23.80 | $45.59 | 460,100 | — | — |
| 2009-09-08 | $23.52 | $45.06 | 402,700 | — | — |
| 2009-09-04 | $23.63 | $45.27 | 287,900 | — | — |
| 2009-09-03 | $23.43 | $44.88 | 423,800 | — | — |
| 2009-09-02 | $23.40 | $44.83 | 371,800 | — | — |
| 2009-09-01 | $23.46 | $44.94 | 692,200 | — | — |
| 2009-08-31 | $23.77 | $45.54 | 581,400 | — | — |
| 2009-08-28 | $23.60 | $45.21 | 666,200 | — | — |
| 2009-08-27 | $23.83 | $45.65 | 478,400 | — | — |
| 2009-08-26 | $23.87 | $45.73 | 514,800 | — | — |
| 2009-08-25 | $24.01 | $46.00 | 360,600 | — | — |
| 2009-08-24 | $23.93 | $45.84 | 380,700 | — | — |
| 2009-08-21 | $23.93 | $45.84 | 547,500 | — | — |
| 2009-08-20 | $23.60 | $45.21 | 420,400 | — | — |
| 2009-08-19 | $23.27 | $44.58 | 632,800 | — | — |
| 2009-08-18 | $23.41 | $44.85 | 943,000 | — | — |
| 2009-08-17 | $23.90 | $45.79 | 801,300 | — | — |
| 2009-08-14 | $24.32 | $46.59 | 797,100 | — | — |
| 2009-08-13 | $24.47 | $46.88 | 1,722,200 | — | — |
| 2009-08-12 | $24.30 | $46.55 | 770,400 | — | — |
| 2009-08-11 | $23.76 | $45.52 | 765,300 | — | — |
| 2009-08-10 | $23.26 | $44.56 | 436,900 | — | — |
| 2009-08-07 | $23.40 | $44.83 | 609,700 | — | — |
| 2009-08-06 | $23.27 | $44.58 | 588,500 | — | — |
| 2009-08-05 | $23.51 | $45.04 | 732,500 | — | — |
| 2009-08-04 | $23.25 | $44.54 | 578,200 | — | — |
| 2009-08-03 | $23.04 | $44.14 | 691,300 | — | — |
| 2009-07-31 | $22.90 | $43.87 | 982,500 | — | — |
| 2009-07-30 | $22.90 | $43.87 | 955,000 | — | — |
| 2009-07-29 | $23.19 | $44.42 | 1,009,800 | — | — |
| 2009-07-28 | $22.60 | $43.29 | 643,800 | — | — |
| 2009-07-27 | $22.71 | $43.51 | 877,200 | — | — |
| 2009-07-24 | $22.23 | $42.59 | 467,000 | — | — |
| 2009-07-23 | $22.24 | $42.61 | 701,300 | — | — |
| 2009-07-22 | $21.76 | $41.69 | 580,500 | — | — |
| 2009-07-21 | $21.61 | $41.40 | 400,700 | — | — |
| 2009-07-20 | $21.84 | $41.84 | 542,100 | — | — |
| 2009-07-17 | $21.78 | $41.72 | 440,100 | — | — |
| 2009-07-16 | $21.77 | $41.70 | 568,600 | — | — |
| 2009-07-15 | $21.58 | $41.34 | 1,055,200 | — | — |
| 2009-07-14 | $21.22 | $40.65 | 571,400 | — | — |
| 2009-07-13 | $21.05 | $40.33 | 880,700 | — | — |
| 2009-07-10 | $20.51 | $39.29 | 475,200 | — | — |
| 2009-07-09 | $20.66 | $39.58 | 491,700 | — | — |
| 2009-07-08 | $20.38 | $39.04 | 893,000 | — | — |
| 2009-07-07 | $20.61 | $39.48 | 499,700 | — | — |
| 2009-07-06 | $21.05 | $40.33 | 592,600 | — | — |
| 2009-07-02 | $20.92 | $40.08 | 567,400 | — | — |
| 2009-07-01 | $21.35 | $40.90 | 761,000 | — | — |
| 2009-06-30 | $21.34 | $40.88 | 655,100 | — | — |
| 2009-06-29 | $21.57 | $41.32 | 615,500 | — | — |
| 2009-06-26 | $21.29 | $40.79 | 2,052,400 | — | — |
| 2009-06-25 | $21.93 | $41.40 | 686,400 | — | — |
| 2009-06-24 | $21.74 | $41.04 | 534,500 | — | — |
| 2009-06-23 | $21.82 | $41.19 | 1,006,800 | — | — |
| 2009-06-22 | $21.43 | $40.45 | 968,300 | — | — |
| 2009-06-19 | $21.69 | $40.95 | 919,000 | — | — |
| 2009-06-18 | $21.45 | $40.49 | 719,400 | — | — |
| 2009-06-17 | $21.26 | $40.13 | 541,600 | — | — |
| 2009-06-16 | $21.15 | $39.93 | 501,300 | — | — |
| 2009-06-15 | $21.14 | $39.91 | 539,600 | — | — |
| 2009-06-12 | $21.20 | $40.02 | 423,100 | — | — |
| 2009-06-11 | $21.46 | $40.51 | 506,200 | — | — |
| 2009-06-10 | $21.72 | $41.00 | 561,700 | — | — |
| 2009-06-09 | $21.58 | $40.74 | 449,400 | — | — |
| 2009-06-08 | $21.47 | $40.53 | 518,200 | — | — |
| 2009-06-05 | $21.43 | $40.45 | 725,100 | — | — |
| 2009-06-04 | $21.31 | $40.23 | 715,400 | — | — |
| 2009-06-03 | $21.18 | $39.98 | 695,100 | — | — |
| 2009-06-02 | $21.44 | $40.47 | 725,800 | — | — |
| 2009-06-01 | $21.20 | $40.02 | 1,204,100 | — | — |
| 2009-05-29 | $20.95 | $39.55 | 714,000 | — | — |
| 2009-05-28 | $20.57 | $38.83 | 651,700 | — | — |
| 2009-05-27 | $20.13 | $38.00 | 726,600 | — | — |
| 2009-05-26 | $20.87 | $39.40 | 927,600 | — | — |
| 2009-05-22 | $20.50 | $38.70 | 696,200 | — | — |
| 2009-05-21 | $20.55 | $38.79 | 768,900 | — | — |
| 2009-05-20 | $20.39 | $38.49 | 760,000 | — | — |
| 2009-05-19 | $20.64 | $38.96 | 769,700 | — | — |
| 2009-05-18 | $21.17 | $39.96 | 1,283,800 | — | — |
| 2009-05-15 | $20.83 | $39.32 | 997,300 | — | — |
| 2009-05-14 | $20.80 | $39.26 | 1,299,300 | — | — |
| 2009-05-13 | $20.67 | $39.02 | 1,253,000 | — | — |
| 2009-05-12 | $21.28 | $40.17 | 1,169,800 | — | — |
| 2009-05-11 | $21.45 | $40.49 | 1,154,200 | — | — |
| 2009-05-08 | $22.07 | $41.66 | 1,196,300 | — | — |
| 2009-05-07 | $21.14 | $39.91 | 1,649,900 | — | — |
| 2009-05-06 | $21.53 | $40.64 | 1,776,800 | — | — |
| 2009-05-05 | $21.70 | $40.96 | 1,410,200 | — | — |
| 2009-05-04 | $21.45 | $40.49 | 2,555,600 | — | — |
| 2009-05-01 | $21.39 | $40.38 | 1,880,100 | — | — |
| 2009-04-30 | $22.48 | $42.44 | 2,019,700 | — | — |
| 2009-04-29 | $22.45 | $42.38 | 3,520,400 | — | — |
| 2009-04-28 | $19.05 | $35.96 | 1,515,100 | — | — |
| 2009-04-27 | $19.02 | $35.90 | 1,896,100 | — | — |
| 2009-04-24 | $18.38 | $34.70 | 1,440,900 | — | — |
| 2009-04-23 | $18.04 | $34.05 | 1,184,600 | — | — |
| 2009-04-22 | $18.15 | $34.26 | 1,398,800 | — | — |
| 2009-04-21 | $18.62 | $35.15 | 1,490,800 | — | — |
| 2009-04-20 | $18.19 | $34.34 | 1,204,200 | — | — |
| 2009-04-17 | $18.78 | $35.45 | 1,236,400 | — | — |
| 2009-04-16 | $18.74 | $35.38 | 927,300 | — | — |
| 2009-04-15 | $18.45 | $34.83 | 985,000 | — | — |
| 2009-04-14 | $17.60 | $33.22 | 1,217,600 | — | — |
| 2009-04-13 | $18.00 | $33.98 | 873,500 | — | — |
| 2009-04-09 | $18.08 | $34.13 | 2,260,100 | — | — |
| 2009-04-08 | $17.23 | $32.53 | 621,700 | — | — |
| 2009-04-07 | $17.15 | $32.37 | 867,500 | — | — |
| 2009-04-06 | $17.32 | $32.70 | 875,300 | — | — |
| 2009-04-03 | $17.51 | $33.05 | 2,329,100 | — | — |
| 2009-04-02 | $16.86 | $31.83 | 1,380,200 | — | — |
| 2009-04-01 | $16.86 | $31.83 | 1,170,200 | — | — |
| 2009-03-31 | $17.00 | $32.09 | 1,351,900 | — | — |
| 2009-03-30 | $16.67 | $31.47 | 1,342,200 | — | — |
| 2009-03-27 | $17.25 | $32.56 | 1,365,800 | — | — |
| 2009-03-26 | $18.20 | $33.75 | 1,362,500 | — | — |
| 2009-03-25 | $17.89 | $33.18 | 1,935,700 | — | — |
| 2009-03-24 | $17.44 | $32.34 | 1,561,000 | — | — |
| 2009-03-23 | $17.70 | $32.83 | 1,385,500 | — | — |
| 2009-03-20 | $17.03 | $31.58 | 1,073,000 | — | — |
| 2009-03-19 | $17.07 | $31.66 | 1,375,900 | — | — |
| 2009-03-18 | $17.56 | $32.57 | 1,437,800 | — | — |
| 2009-03-17 | $16.77 | $31.10 | 987,100 | — | — |
| 2009-03-16 | $16.14 | $29.93 | 1,591,500 | — | — |
| 2009-03-13 | $16.63 | $30.84 | 1,214,800 | — | — |
| 2009-03-12 | $16.19 | $30.03 | 1,564,600 | — | — |
| 2009-03-11 | $15.92 | $29.52 | 1,090,400 | — | — |
| 2009-03-10 | $15.88 | $29.45 | 1,479,200 | — | — |
| 2009-03-09 | $15.49 | $28.73 | 1,247,600 | — | — |
| 2009-03-06 | $15.68 | $29.08 | 1,513,700 | — | — |
| 2009-03-05 | $15.49 | $28.73 | 2,969,000 | — | — |
| 2009-03-04 | $15.46 | $28.67 | 1,715,000 | — | — |
| 2009-03-03 | $15.04 | $27.89 | 1,389,500 | — | — |
| 2009-03-02 | $15.57 | $28.88 | 1,710,100 | — | — |
| 2009-02-27 | $15.87 | $29.43 | 1,957,600 | — | — |
| 2009-02-26 | $15.78 | $29.26 | 1,245,900 | — | — |
| 2009-02-25 | $16.20 | $30.04 | 974,600 | — | — |
| 2009-02-24 | $16.27 | $30.17 | 1,588,300 | — | — |
| 2009-02-23 | $16.01 | $29.69 | 940,800 | — | — |
| 2009-02-20 | $16.64 | $30.86 | 1,435,300 | — | — |
| 2009-02-19 | $16.92 | $31.38 | 1,002,900 | — | — |
| 2009-02-18 | $17.57 | $32.58 | 1,307,100 | — | — |
| 2009-02-17 | $17.54 | $32.53 | 1,833,700 | — | — |
| 2009-02-13 | $17.53 | $32.51 | 1,590,000 | — | — |
| 2009-02-12 | $18.34 | $34.01 | 1,954,800 | — | — |
| 2009-02-11 | $17.99 | $33.36 | 1,897,600 | — | — |
| 2009-02-10 | $17.50 | $32.45 | 1,952,600 | — | — |
| 2009-02-09 | $17.90 | $33.20 | 1,629,000 | — | — |
| 2009-02-06 | $17.95 | $33.29 | 2,956,300 | — | — |
| 2009-02-05 | $18.73 | $34.74 | 3,545,000 | — | — |
| 2009-02-04 | $18.45 | $34.22 | 3,851,100 | — | — |
| 2009-02-03 | $23.76 | $44.06 | 1,355,900 | — | — |
| 2009-02-02 | $24.03 | $44.56 | 1,356,800 | — | — |
| 2009-01-30 | $23.57 | $43.71 | 1,040,800 | — | — |
| 2009-01-29 | $23.84 | $44.21 | 778,700 | — | — |
| 2009-01-28 | $24.38 | $45.21 | 1,047,200 | — | — |
| 2009-01-27 | $23.72 | $43.99 | 764,100 | — | — |
| 2009-01-26 | $23.62 | $43.80 | 837,500 | — | — |
| 2009-01-23 | $23.85 | $44.23 | 954,400 | — | — |
| 2009-01-22 | $24.00 | $44.51 | 988,400 | — | — |
| 2009-01-21 | $24.60 | $45.62 | 1,152,800 | — | — |
| 2009-01-20 | $24.29 | $45.05 | 1,274,200 | — | — |
| 2009-01-16 | $24.35 | $45.16 | 876,600 | — | — |
| 2009-01-15 | $23.92 | $44.36 | 963,800 | — | — |
| 2009-01-14 | $23.65 | $43.86 | 900,000 | — | — |
| 2009-01-13 | $24.70 | $45.81 | 736,000 | — | — |
| 2009-01-12 | $24.35 | $45.16 | 1,042,300 | — | — |
| 2009-01-09 | $25.31 | $46.94 | 506,000 | — | — |
| 2009-01-08 | $25.80 | $47.85 | 830,200 | — | — |
| 2009-01-07 | $25.54 | $47.37 | 842,500 | — | — |
| 2009-01-06 | $25.75 | $47.75 | 703,200 | — | — |
| 2009-01-05 | $25.62 | $47.51 | 690,100 | — | — |
| 2009-01-02 | $25.78 | $47.81 | 490,400 | — | — |