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
- 1998-04-24 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 | $26.65 | $26.65 | 27,900 | — | — |
| 2009-12-30 | $26.83 | $26.83 | 47,600 | — | — |
| 2009-12-29 | $26.17 | $26.17 | 20,200 | — | — |
| 2009-12-28 | $25.99 | $25.99 | 13,900 | — | — |
| 2009-12-24 | $25.56 | $25.56 | 2,900 | — | — |
| 2009-12-23 | $25.75 | $25.75 | 22,300 | — | — |
| 2009-12-22 | $25.56 | $25.56 | 18,900 | — | — |
| 2009-12-21 | $25.70 | $25.70 | 58,300 | — | — |
| 2009-12-18 | $25.40 | $25.40 | 81,800 | — | — |
| 2009-12-17 | $25.94 | $25.94 | 13,700 | — | — |
| 2009-12-16 | $26.51 | $26.51 | 31,100 | — | — |
| 2009-12-15 | $26.65 | $26.65 | 44,900 | — | — |
| 2009-12-14 | $26.24 | $26.24 | 23,900 | — | — |
| 2009-12-11 | $25.48 | $25.48 | 27,100 | — | — |
| 2009-12-10 | $25.22 | $25.22 | 90,600 | — | — |
| 2009-12-09 | $26.44 | $26.44 | 28,100 | — | — |
| 2009-12-08 | $26.04 | $26.04 | 17,100 | — | — |
| 2009-12-07 | $26.73 | $26.73 | 20,700 | — | — |
| 2009-12-04 | $26.26 | $26.26 | 52,600 | — | — |
| 2009-12-03 | $25.38 | $25.38 | 46,700 | — | — |
| 2009-12-02 | $26.59 | $26.59 | 43,100 | — | — |
| 2009-12-01 | $25.78 | $25.78 | 33,300 | — | — |
| 2009-11-30 | $24.87 | $24.87 | 51,400 | — | — |
| 2009-11-27 | $24.25 | $24.25 | 23,500 | — | — |
| 2009-11-25 | $24.63 | $24.63 | 47,500 | — | — |
| 2009-11-24 | $24.45 | $24.45 | 30,000 | — | — |
| 2009-11-23 | $24.65 | $24.65 | 48,900 | — | — |
| 2009-11-20 | $24.09 | $24.09 | 38,100 | — | — |
| 2009-11-19 | $24.45 | $24.45 | 68,500 | — | — |
| 2009-11-18 | $25.69 | $25.69 | 18,900 | — | — |
| 2009-11-17 | $25.63 | $25.63 | 12,900 | — | — |
| 2009-11-16 | $25.84 | $25.84 | 32,700 | — | — |
| 2009-11-13 | $24.50 | $24.50 | 97,800 | — | — |
| 2009-11-12 | $24.57 | $24.57 | 43,400 | — | — |
| 2009-11-11 | $24.55 | $24.55 | 21,100 | — | — |
| 2009-11-10 | $24.39 | $24.39 | 36,000 | — | — |
| 2009-11-09 | $24.77 | $24.77 | 58,600 | — | — |
| 2009-11-06 | $24.95 | $24.95 | 55,600 | — | — |
| 2009-11-05 | $25.58 | $25.58 | 31,900 | — | — |
| 2009-11-04 | $24.69 | $24.69 | 33,700 | — | — |
| 2009-11-03 | $24.99 | $24.99 | 43,600 | — | — |
| 2009-11-02 | $25.29 | $25.29 | 73,300 | — | — |
| 2009-10-30 | $24.75 | $24.75 | 67,700 | — | — |
| 2009-10-29 | $24.80 | $24.80 | 102,000 | — | — |
| 2009-10-28 | $24.11 | $24.11 | 53,800 | — | — |
| 2009-10-27 | $25.01 | $25.01 | 42,300 | — | — |
| 2009-10-26 | $25.01 | $25.01 | 47,700 | — | — |
| 2009-10-23 | $25.42 | $25.42 | 52,700 | — | — |
| 2009-10-22 | $25.90 | $25.90 | 56,400 | — | — |
| 2009-10-21 | $25.46 | $25.46 | 76,400 | — | — |
| 2009-10-20 | $25.94 | $25.94 | 73,000 | — | — |
| 2009-10-19 | $26.65 | $26.65 | 143,800 | — | — |
| 2009-10-16 | $26.16 | $26.16 | 97,400 | — | — |
| 2009-10-15 | $25.52 | $25.52 | 137,300 | — | — |
| 2009-10-14 | $25.02 | $25.02 | 162,900 | — | — |
| 2009-10-13 | $23.82 | $23.82 | 90,500 | — | — |
| 2009-10-12 | $23.97 | $23.97 | 42,300 | — | — |
| 2009-10-09 | $23.94 | $23.94 | 124,300 | — | — |
| 2009-10-08 | $23.49 | $23.49 | 66,400 | — | — |
| 2009-10-07 | $23.61 | $23.61 | 121,300 | — | — |
| 2009-10-06 | $23.92 | $23.92 | 230,200 | — | — |
| 2009-10-05 | $22.80 | $22.80 | 180,300 | — | — |
| 2009-10-02 | $22.36 | $22.36 | 348,200 | — | — |
| 2009-10-01 | $22.53 | $22.53 | 875,300 | — | — |
| 2009-09-30 | $27.29 | $27.29 | 124,900 | — | — |
| 2009-09-29 | $27.90 | $27.90 | 42,300 | — | — |
| 2009-09-28 | $28.14 | $28.14 | 33,100 | — | — |
| 2009-09-25 | $27.62 | $27.62 | 63,200 | — | — |
| 2009-09-24 | $27.21 | $27.21 | 31,200 | — | — |
| 2009-09-23 | $27.27 | $27.27 | 40,900 | — | — |
| 2009-09-22 | $27.13 | $27.13 | 37,500 | — | — |
| 2009-09-21 | $27.16 | $27.16 | 48,600 | — | — |
| 2009-09-18 | $27.37 | $27.37 | 64,600 | — | — |
| 2009-09-17 | $27.44 | $27.44 | 33,700 | — | — |
| 2009-09-16 | $26.97 | $26.97 | 55,700 | — | — |
| 2009-09-15 | $26.81 | $26.81 | 21,600 | — | — |
| 2009-09-14 | $27.05 | $27.05 | 31,100 | — | — |
| 2009-09-11 | $26.80 | $26.80 | 42,500 | — | — |
| 2009-09-10 | $26.73 | $26.73 | 26,300 | — | — |
| 2009-09-09 | $27.25 | $27.25 | 61,900 | — | — |
| 2009-09-08 | $26.94 | $26.94 | 27,200 | — | — |
| 2009-09-04 | $26.75 | $26.75 | 58,500 | — | — |
| 2009-09-03 | $26.60 | $26.60 | 39,700 | — | — |
| 2009-09-02 | $26.94 | $26.94 | 42,800 | — | — |
| 2009-09-01 | $27.36 | $27.36 | 54,600 | — | — |
| 2009-08-31 | $27.93 | $27.93 | 50,800 | — | — |
| 2009-08-28 | $28.12 | $28.12 | 38,000 | — | — |
| 2009-08-27 | $28.33 | $28.33 | 74,800 | — | — |
| 2009-08-26 | $28.40 | $28.40 | 73,800 | — | — |
| 2009-08-25 | $28.47 | $28.47 | 51,200 | — | — |
| 2009-08-24 | $29.17 | $29.17 | 84,700 | — | — |
| 2009-08-21 | $29.05 | $29.05 | 127,100 | — | — |
| 2009-08-20 | $28.82 | $28.82 | 119,100 | — | — |
| 2009-08-19 | $28.01 | $28.01 | 105,400 | — | — |
| 2009-08-18 | $27.79 | $27.79 | 119,700 | — | — |
| 2009-08-17 | $26.84 | $26.84 | 40,200 | — | — |
| 2009-08-14 | $26.58 | $26.58 | 83,600 | — | — |
| 2009-08-13 | $27.03 | $27.03 | 72,800 | — | — |
| 2009-08-12 | $26.87 | $26.87 | 119,100 | — | — |
| 2009-08-11 | $26.47 | $26.47 | 71,200 | — | — |
| 2009-08-10 | $27.10 | $27.10 | 88,700 | — | — |
| 2009-08-07 | $27.38 | $27.38 | 81,700 | — | — |
| 2009-08-06 | $27.13 | $27.13 | 97,100 | — | — |
| 2009-08-05 | $26.26 | $26.26 | 202,000 | — | — |
| 2009-08-04 | $26.50 | $26.50 | 110,100 | — | — |
| 2009-08-03 | $26.94 | $26.94 | 112,400 | — | — |
| 2009-07-31 | $26.93 | $26.93 | 80,100 | — | — |
| 2009-07-30 | $27.25 | $27.25 | 75,400 | — | — |
| 2009-07-29 | $26.77 | $26.77 | 61,000 | — | — |
| 2009-07-28 | $27.15 | $27.15 | 80,800 | — | — |
| 2009-07-27 | $27.04 | $27.04 | 263,700 | — | — |
| 2009-07-24 | $24.50 | $24.50 | 130,600 | — | — |
| 2009-07-23 | $24.59 | $24.59 | 163,500 | — | — |
| 2009-07-22 | $24.83 | $24.83 | 130,900 | — | — |
| 2009-07-21 | $25.48 | $25.48 | 39,600 | — | — |
| 2009-07-20 | $24.95 | $24.95 | 67,500 | — | — |
| 2009-07-17 | $25.51 | $25.51 | 62,700 | — | — |
| 2009-07-16 | $25.68 | $25.68 | 75,600 | — | — |
| 2009-07-15 | $25.63 | $25.63 | 55,400 | — | — |
| 2009-07-14 | $24.56 | $24.56 | 48,300 | — | — |
| 2009-07-13 | $24.52 | $24.52 | 78,600 | — | — |
| 2009-07-10 | $24.18 | $24.18 | 66,500 | — | — |
| 2009-07-09 | $24.81 | $24.81 | 135,800 | — | — |
| 2009-07-08 | $25.15 | $25.15 | 61,900 | — | — |
| 2009-07-07 | $25.45 | $25.45 | 57,300 | — | — |
| 2009-07-06 | $25.45 | $25.45 | 62,000 | — | — |
| 2009-07-02 | $25.67 | $25.67 | 129,200 | — | — |
| 2009-07-01 | $27.76 | $27.76 | 90,400 | — | — |
| 2009-06-30 | $27.76 | $27.76 | 95,200 | — | — |
| 2009-06-29 | $28.03 | $28.03 | 109,200 | — | — |
| 2009-06-26 | $28.35 | $28.35 | 276,500 | — | — |
| 2009-06-25 | $27.93 | $27.93 | 72,200 | — | — |
| 2009-06-24 | $28.29 | $28.29 | 107,200 | — | — |
| 2009-06-23 | $27.13 | $27.13 | 93,900 | — | — |
| 2009-06-22 | $28.76 | $28.76 | 67,400 | — | — |
| 2009-06-19 | $29.15 | $29.15 | 133,500 | — | — |
| 2009-06-18 | $29.03 | $29.03 | 36,500 | — | — |
| 2009-06-17 | $28.88 | $28.88 | 26,900 | — | — |
| 2009-06-16 | $28.62 | $28.62 | 45,000 | — | — |
| 2009-06-15 | $29.08 | $29.08 | 40,400 | — | — |
| 2009-06-12 | $29.47 | $29.47 | 132,000 | — | — |
| 2009-06-11 | $29.58 | $29.58 | 117,500 | — | — |
| 2009-06-10 | $29.82 | $29.82 | 146,300 | — | — |
| 2009-06-09 | $30.11 | $30.11 | 187,900 | — | — |
| 2009-06-08 | $27.77 | $27.77 | 63,200 | — | — |
| 2009-06-05 | $28.51 | $28.51 | 53,300 | — | — |
| 2009-06-04 | $28.63 | $28.63 | 73,500 | — | — |
| 2009-06-03 | $29.17 | $29.17 | 153,300 | — | — |
| 2009-06-02 | $28.39 | $28.39 | 115,600 | — | — |
| 2009-06-01 | $28.03 | $28.03 | 184,200 | — | — |
| 2009-05-29 | $26.35 | $26.35 | 87,100 | — | — |
| 2009-05-28 | $25.82 | $25.82 | 172,000 | — | — |
| 2009-05-27 | $25.67 | $25.67 | 80,600 | — | — |
| 2009-05-26 | $25.81 | $25.81 | 153,500 | — | — |
| 2009-05-22 | $24.72 | $24.72 | 109,800 | — | — |
| 2009-05-21 | $25.14 | $25.14 | 117,100 | — | — |
| 2009-05-20 | $24.29 | $24.29 | 186,400 | — | — |
| 2009-05-19 | $22.84 | $22.84 | 122,300 | — | — |
| 2009-05-18 | $23.10 | $23.10 | 34,200 | — | — |
| 2009-05-15 | $22.38 | $22.38 | 55,700 | — | — |
| 2009-05-14 | $22.43 | $22.43 | 37,900 | — | — |
| 2009-05-13 | $22.13 | $22.13 | 39,000 | — | — |
| 2009-05-12 | $22.61 | $22.61 | 31,800 | — | — |
| 2009-05-11 | $23.38 | $23.38 | 32,600 | — | — |
| 2009-05-08 | $23.58 | $23.58 | 98,300 | — | — |
| 2009-05-07 | $22.91 | $22.91 | 120,200 | — | — |
| 2009-05-06 | $22.36 | $22.36 | 39,000 | — | — |
| 2009-05-05 | $22.84 | $22.84 | 70,600 | — | — |
| 2009-05-04 | $23.32 | $23.32 | 71,800 | — | — |
| 2009-05-01 | $23.66 | $23.66 | 89,400 | — | — |
| 2009-04-30 | $23.34 | $23.34 | 80,600 | — | — |
| 2009-04-29 | $23.68 | $23.68 | 59,600 | — | — |
| 2009-04-28 | $22.01 | $22.01 | 72,300 | — | — |
| 2009-04-27 | $21.50 | $21.50 | 43,200 | — | — |
| 2009-04-24 | $21.99 | $21.99 | 68,500 | — | — |
| 2009-04-23 | $21.22 | $21.22 | 60,300 | — | — |
| 2009-04-22 | $21.86 | $21.86 | 51,900 | — | — |
| 2009-04-21 | $21.99 | $21.99 | 118,300 | — | — |
| 2009-04-20 | $21.54 | $21.54 | 46,000 | — | — |
| 2009-04-17 | $22.52 | $22.52 | 90,200 | — | — |
| 2009-04-16 | $21.70 | $21.70 | 35,000 | — | — |
| 2009-04-15 | $21.06 | $21.06 | 41,000 | — | — |
| 2009-04-14 | $20.78 | $20.78 | 62,300 | — | — |
| 2009-04-13 | $21.09 | $21.09 | 61,600 | — | — |
| 2009-04-09 | $21.00 | $21.00 | 119,600 | — | — |
| 2009-04-08 | $20.43 | $20.43 | 152,600 | — | — |
| 2009-04-07 | $20.00 | $20.00 | 150,400 | — | — |
| 2009-04-06 | $20.66 | $20.66 | 95,500 | — | — |
| 2009-04-03 | $21.02 | $21.02 | 102,700 | — | — |
| 2009-04-02 | $20.85 | $20.85 | 128,900 | — | — |
| 2009-04-01 | $18.87 | $18.87 | 65,700 | — | — |
| 2009-03-31 | $18.88 | $18.88 | 121,200 | — | — |
| 2009-03-30 | $18.52 | $18.52 | 84,100 | — | — |
| 2009-03-27 | $18.55 | $18.55 | 106,300 | — | — |
| 2009-03-26 | $19.00 | $19.00 | 86,800 | — | — |
| 2009-03-25 | $18.37 | $18.37 | 73,600 | — | — |
| 2009-03-24 | $17.74 | $17.74 | 128,100 | — | — |
| 2009-03-23 | $18.38 | $18.38 | 163,400 | — | — |
| 2009-03-20 | $17.96 | $17.96 | 142,700 | — | — |
| 2009-03-19 | $19.09 | $19.09 | 249,500 | — | — |
| 2009-03-18 | $20.77 | $20.77 | 82,500 | — | — |
| 2009-03-17 | $20.42 | $20.42 | 55,900 | — | — |
| 2009-03-16 | $19.87 | $19.87 | 51,300 | — | — |
| 2009-03-13 | $20.04 | $20.04 | 83,900 | — | — |
| 2009-03-12 | $19.99 | $19.99 | 98,500 | — | — |
| 2009-03-11 | $19.50 | $19.50 | 86,800 | — | — |
| 2009-03-10 | $20.16 | $20.16 | 103,100 | — | — |
| 2009-03-09 | $19.90 | $19.90 | 79,300 | — | — |
| 2009-03-06 | $20.08 | $20.08 | 88,200 | — | — |
| 2009-03-05 | $21.00 | $21.00 | 72,900 | — | — |
| 2009-03-04 | $21.51 | $21.51 | 101,600 | — | — |
| 2009-03-03 | $21.32 | $21.32 | 153,400 | — | — |
| 2009-03-02 | $21.50 | $21.50 | 53,100 | — | — |
| 2009-02-27 | $21.85 | $21.85 | 42,500 | — | — |
| 2009-02-26 | $22.09 | $22.09 | 46,200 | — | — |
| 2009-02-25 | $22.13 | $22.13 | 186,500 | — | — |
| 2009-02-24 | $22.52 | $22.52 | 129,000 | — | — |
| 2009-02-23 | $22.44 | $22.44 | 80,800 | — | — |
| 2009-02-20 | $22.45 | $22.45 | 89,600 | — | — |
| 2009-02-19 | $22.51 | $22.51 | 35,200 | — | — |
| 2009-02-18 | $22.40 | $22.40 | 59,400 | — | — |
| 2009-02-17 | $22.26 | $22.26 | 72,000 | — | — |
| 2009-02-13 | $22.26 | $22.26 | 94,400 | — | — |
| 2009-02-12 | $21.19 | $21.19 | 103,500 | — | — |
| 2009-02-11 | $21.85 | $21.85 | 24,800 | — | — |
| 2009-02-10 | $21.43 | $21.43 | 36,000 | — | — |
| 2009-02-09 | $22.52 | $22.52 | 40,100 | — | — |
| 2009-02-06 | $22.80 | $22.80 | 93,000 | — | — |
| 2009-02-05 | $21.61 | $21.61 | 42,100 | — | — |
| 2009-02-04 | $21.11 | $21.11 | 42,800 | — | — |
| 2009-02-03 | $21.90 | $21.90 | 51,600 | — | — |
| 2009-02-02 | $21.54 | $21.54 | 53,700 | — | — |
| 2009-01-30 | $21.01 | $21.01 | 35,200 | — | — |
| 2009-01-29 | $21.39 | $21.39 | 54,200 | — | — |
| 2009-01-28 | $22.09 | $22.09 | 48,000 | — | — |
| 2009-01-27 | $21.79 | $21.79 | 64,000 | — | — |
| 2009-01-26 | $21.74 | $21.74 | 79,100 | — | — |
| 2009-01-23 | $21.93 | $21.93 | 114,500 | — | — |
| 2009-01-22 | $22.09 | $22.09 | 70,200 | — | — |
| 2009-01-21 | $22.73 | $22.73 | 123,300 | — | — |
| 2009-01-20 | $22.50 | $22.50 | 145,400 | — | — |
| 2009-01-16 | $23.02 | $23.02 | 199,600 | — | — |
| 2009-01-15 | $23.44 | $23.44 | 282,600 | — | — |
| 2009-01-14 | $24.14 | $24.14 | 194,900 | — | — |
| 2009-01-13 | $26.35 | $26.35 | 43,500 | — | — |
| 2009-01-12 | $25.89 | $25.89 | 51,700 | — | — |
| 2009-01-09 | $25.63 | $25.63 | 52,600 | — | — |
| 2009-01-08 | $26.80 | $26.80 | 44,700 | — | — |
| 2009-01-07 | $26.79 | $26.79 | 61,800 | — | — |
| 2009-01-06 | $26.70 | $26.70 | 77,700 | — | — |
| 2009-01-05 | $26.70 | $26.70 | 47,900 | — | — |
| 2009-01-02 | $26.79 | $26.79 | 104,200 | — | — |