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
- 1989-07-13 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 | $27.33 | $46.17 | 32,400 | — | — |
| 2009-12-30 | $27.99 | $47.28 | 31,000 | — | — |
| 2009-12-29 | $28.46 | $48.07 | 51,300 | — | — |
| 2009-12-28 | $27.82 | $46.99 | 27,700 | — | — |
| 2009-12-24 | $27.78 | $46.93 | 6,700 | — | — |
| 2009-12-23 | $27.76 | $46.89 | 46,000 | — | — |
| 2009-12-22 | $28.17 | $47.58 | 65,500 | — | — |
| 2009-12-21 | $27.97 | $47.25 | 145,100 | — | — |
| 2009-12-18 | $26.57 | $44.88 | 109,300 | — | — |
| 2009-12-17 | $26.17 | $44.21 | 110,800 | — | — |
| 2009-12-16 | $26.65 | $45.02 | 116,300 | — | — |
| 2009-12-15 | $26.48 | $44.73 | 72,000 | — | — |
| 2009-12-14 | $27.03 | $45.66 | 134,800 | — | — |
| 2009-12-11 | $26.86 | $45.37 | 70,100 | — | — |
| 2009-12-10 | $26.39 | $44.58 | 80,800 | — | — |
| 2009-12-09 | $25.65 | $43.33 | 201,700 | — | — |
| 2009-12-08 | $25.60 | $43.24 | 64,600 | — | — |
| 2009-12-07 | $26.62 | $44.97 | 78,300 | — | — |
| 2009-12-04 | $26.97 | $45.56 | 102,800 | — | — |
| 2009-12-03 | $26.45 | $44.68 | 63,700 | — | — |
| 2009-12-02 | $26.68 | $45.07 | 158,200 | — | — |
| 2009-12-01 | $26.19 | $44.24 | 97,800 | — | — |
| 2009-11-30 | $25.80 | $43.58 | 99,800 | — | — |
| 2009-11-27 | $26.01 | $43.94 | 95,600 | — | — |
| 2009-11-25 | $26.51 | $44.78 | 142,700 | — | — |
| 2009-11-24 | $26.31 | $44.44 | 282,600 | — | — |
| 2009-11-23 | $27.05 | $45.69 | 577,300 | — | — |
| 2009-11-20 | $26.11 | $44.10 | 628,800 | — | — |
| 2009-11-19 | $26.02 | $43.95 | 696,600 | — | — |
| 2009-11-18 | $26.12 | $44.12 | 1,347,200 | — | — |
| 2009-11-17 | $25.91 | $43.77 | 680,800 | — | — |
| 2009-11-16 | $26.39 | $44.58 | 81,700 | — | — |
| 2009-11-13 | $25.95 | $43.83 | 165,700 | — | — |
| 2009-11-12 | $25.62 | $43.28 | 111,400 | — | — |
| 2009-11-11 | $26.29 | $44.41 | 112,900 | — | — |
| 2009-11-10 | $26.37 | $44.54 | 84,600 | — | — |
| 2009-11-09 | $27.00 | $45.61 | 73,600 | — | — |
| 2009-11-06 | $26.08 | $44.05 | 176,000 | — | — |
| 2009-11-05 | $26.85 | $45.35 | 106,400 | — | — |
| 2009-11-04 | $26.18 | $44.22 | 140,900 | — | — |
| 2009-11-03 | $25.21 | $42.58 | 231,500 | — | — |
| 2009-11-02 | $25.10 | $42.40 | 279,400 | — | — |
| 2009-10-30 | $24.73 | $41.77 | 834,400 | — | — |
| 2009-10-29 | $25.95 | $43.83 | 367,300 | — | — |
| 2009-10-28 | $25.13 | $42.45 | 223,300 | — | — |
| 2009-10-27 | $27.16 | $45.88 | 142,800 | — | — |
| 2009-10-26 | $27.49 | $46.44 | 147,900 | — | — |
| 2009-10-23 | $28.16 | $47.57 | 123,200 | — | — |
| 2009-10-22 | $28.42 | $48.01 | 164,100 | — | — |
| 2009-10-21 | $28.74 | $48.55 | 126,000 | — | — |
| 2009-10-20 | $29.34 | $49.56 | 158,300 | — | — |
| 2009-10-19 | $29.46 | $49.76 | 78,200 | — | — |
| 2009-10-16 | $29.01 | $49.00 | 101,000 | — | — |
| 2009-10-15 | $30.47 | $51.47 | 104,800 | — | — |
| 2009-10-14 | $30.07 | $50.79 | 592,800 | — | — |
| 2009-10-13 | $28.76 | $48.58 | 284,700 | — | — |
| 2009-10-12 | $29.35 | $49.58 | 79,800 | — | — |
| 2009-10-09 | $28.56 | $48.24 | 94,000 | — | — |
| 2009-10-08 | $29.38 | $49.63 | 138,100 | — | — |
| 2009-10-07 | $27.94 | $47.20 | 79,800 | — | — |
| 2009-10-06 | $27.75 | $46.87 | 93,100 | — | — |
| 2009-10-05 | $27.32 | $46.15 | 108,900 | — | — |
| 2009-10-02 | $26.76 | $45.20 | 166,900 | — | — |
| 2009-10-01 | $27.22 | $45.98 | 239,600 | — | — |
| 2009-09-30 | $27.74 | $46.86 | 122,600 | — | — |
| 2009-09-29 | $27.69 | $46.77 | 330,600 | — | — |
| 2009-09-28 | $27.66 | $46.72 | 109,400 | — | — |
| 2009-09-25 | $27.42 | $46.32 | 62,700 | — | — |
| 2009-09-24 | $27.69 | $46.77 | 86,100 | — | — |
| 2009-09-23 | $28.45 | $48.06 | 122,900 | — | — |
| 2009-09-22 | $28.70 | $48.48 | 270,100 | — | — |
| 2009-09-21 | $29.35 | $49.58 | 779,500 | — | — |
| 2009-09-18 | $29.86 | $50.44 | 1,164,800 | — | — |
| 2009-09-17 | $28.82 | $48.68 | 89,800 | — | — |
| 2009-09-16 | $28.83 | $48.70 | 114,200 | — | — |
| 2009-09-15 | $27.63 | $46.67 | 97,400 | — | — |
| 2009-09-14 | $27.13 | $45.83 | 222,300 | — | — |
| 2009-09-11 | $26.73 | $45.15 | 76,200 | — | — |
| 2009-09-10 | $27.00 | $45.61 | 92,000 | — | — |
| 2009-09-09 | $27.07 | $45.73 | 157,400 | — | — |
| 2009-09-08 | $26.40 | $44.59 | 273,100 | — | — |
| 2009-09-04 | $24.71 | $41.74 | 245,300 | — | — |
| 2009-09-03 | $23.61 | $39.88 | 939,300 | — | — |
| 2009-09-02 | $24.03 | $40.59 | 86,300 | — | — |
| 2009-09-01 | $24.60 | $41.11 | 120,600 | — | — |
| 2009-08-31 | $25.46 | $42.54 | 96,300 | — | — |
| 2009-08-28 | $25.24 | $42.18 | 180,400 | — | — |
| 2009-08-27 | $26.16 | $43.71 | 206,500 | — | — |
| 2009-08-26 | $25.44 | $42.51 | 286,500 | — | — |
| 2009-08-25 | $26.61 | $44.47 | 194,700 | — | — |
| 2009-08-24 | $26.56 | $44.38 | 290,700 | — | — |
| 2009-08-21 | $26.95 | $45.03 | 193,200 | — | — |
| 2009-08-20 | $26.49 | $44.26 | 284,300 | — | — |
| 2009-08-19 | $25.56 | $42.71 | 212,000 | — | — |
| 2009-08-18 | $25.10 | $41.94 | 194,800 | — | — |
| 2009-08-17 | $25.19 | $42.09 | 57,200 | — | — |
| 2009-08-14 | $25.83 | $43.16 | 69,100 | — | — |
| 2009-08-13 | $26.52 | $44.31 | 115,500 | — | — |
| 2009-08-12 | $25.60 | $42.78 | 95,100 | — | — |
| 2009-08-11 | $24.87 | $41.56 | 58,600 | — | — |
| 2009-08-10 | $24.88 | $41.57 | 55,400 | — | — |
| 2009-08-07 | $25.19 | $42.09 | 102,700 | — | — |
| 2009-08-06 | $25.09 | $41.93 | 75,900 | — | — |
| 2009-08-05 | $25.82 | $43.14 | 91,500 | — | — |
| 2009-08-04 | $26.17 | $43.73 | 221,500 | — | — |
| 2009-08-03 | $26.14 | $43.68 | 316,600 | — | — |
| 2009-07-31 | $24.73 | $41.32 | 829,500 | — | — |
| 2009-07-30 | $24.56 | $41.04 | 242,300 | — | — |
| 2009-07-29 | $24.23 | $40.49 | 54,800 | — | — |
| 2009-07-28 | $24.48 | $40.91 | 56,800 | — | — |
| 2009-07-27 | $24.91 | $41.62 | 50,100 | — | — |
| 2009-07-24 | $25.07 | $41.89 | 87,600 | — | — |
| 2009-07-23 | $25.39 | $42.43 | 200,700 | — | — |
| 2009-07-22 | $24.33 | $40.66 | 44,800 | — | — |
| 2009-07-21 | $24.21 | $40.45 | 51,800 | — | — |
| 2009-07-20 | $24.02 | $40.14 | 81,800 | — | — |
| 2009-07-17 | $23.39 | $39.08 | 341,600 | — | — |
| 2009-07-16 | $22.63 | $37.81 | 216,600 | — | — |
| 2009-07-15 | $22.66 | $37.86 | 201,500 | — | — |
| 2009-07-14 | $22.74 | $38.00 | 776,700 | — | — |
| 2009-07-13 | $22.81 | $38.12 | 532,100 | — | — |
| 2009-07-10 | $22.14 | $37.00 | 126,600 | — | — |
| 2009-07-09 | $22.97 | $38.38 | 498,600 | — | — |
| 2009-07-08 | $23.10 | $38.60 | 1,684,700 | — | — |
| 2009-07-07 | $22.23 | $37.15 | 388,200 | — | — |
| 2009-07-06 | $21.68 | $36.23 | 118,100 | — | — |
| 2009-07-02 | $22.25 | $37.18 | 390,400 | — | — |
| 2009-07-01 | $22.13 | $36.98 | 112,900 | — | — |
| 2009-06-30 | $23.03 | $38.48 | 89,000 | — | — |
| 2009-06-29 | $22.86 | $38.20 | 34,500 | — | — |
| 2009-06-26 | $22.83 | $38.15 | 56,500 | — | — |
| 2009-06-25 | $22.94 | $38.33 | 86,700 | — | — |
| 2009-06-24 | $22.79 | $38.08 | 76,600 | — | — |
| 2009-06-23 | $23.39 | $39.08 | 61,800 | — | — |
| 2009-06-22 | $23.23 | $38.82 | 88,600 | — | — |
| 2009-06-19 | $24.83 | $41.49 | 89,100 | — | — |
| 2009-06-18 | $24.15 | $40.35 | 65,100 | — | — |
| 2009-06-17 | $24.11 | $40.29 | 98,200 | — | — |
| 2009-06-16 | $24.34 | $40.67 | 94,700 | — | — |
| 2009-06-15 | $24.67 | $41.22 | 91,300 | — | — |
| 2009-06-12 | $25.19 | $42.09 | 103,500 | — | — |
| 2009-06-11 | $24.73 | $41.32 | 131,900 | — | — |
| 2009-06-10 | $25.05 | $41.86 | 99,300 | — | — |
| 2009-06-09 | $24.46 | $40.87 | 49,600 | — | — |
| 2009-06-08 | $23.78 | $39.74 | 75,100 | — | — |
| 2009-06-05 | $24.57 | $41.06 | 55,500 | — | — |
| 2009-06-04 | $24.81 | $41.46 | 110,700 | — | — |
| 2009-06-03 | $25.09 | $41.93 | 322,700 | — | — |
| 2009-06-02 | $25.32 | $42.31 | 107,700 | — | — |
| 2009-06-01 | $24.79 | $41.42 | 207,600 | — | — |
| 2009-05-29 | $23.58 | $39.40 | 130,500 | — | — |
| 2009-05-28 | $23.71 | $39.62 | 172,600 | — | — |
| 2009-05-27 | $24.12 | $40.30 | 113,500 | — | — |
| 2009-05-26 | $24.98 | $41.74 | 262,000 | — | — |
| 2009-05-22 | $24.43 | $40.82 | 84,500 | — | — |
| 2009-05-21 | $24.51 | $40.96 | 137,000 | — | — |
| 2009-05-20 | $24.51 | $40.96 | 131,200 | — | — |
| 2009-05-19 | $25.10 | $41.94 | 94,800 | — | — |
| 2009-05-18 | $24.48 | $40.91 | 113,200 | — | — |
| 2009-05-15 | $23.91 | $39.95 | 145,400 | — | — |
| 2009-05-14 | $23.69 | $39.59 | 332,000 | — | — |
| 2009-05-13 | $22.48 | $37.56 | 302,300 | — | — |
| 2009-05-12 | $23.88 | $39.90 | 328,700 | — | — |
| 2009-05-11 | $23.27 | $38.88 | 277,600 | — | — |
| 2009-05-08 | $24.60 | $41.11 | 924,800 | — | — |
| 2009-05-07 | $23.19 | $38.75 | 405,200 | — | — |
| 2009-05-06 | $24.90 | $41.61 | 1,375,100 | — | — |
| 2009-05-05 | $26.44 | $44.18 | 184,700 | — | — |
| 2009-05-04 | $26.15 | $43.70 | 174,700 | — | — |
| 2009-05-01 | $24.55 | $41.02 | 255,200 | — | — |
| 2009-04-30 | $25.72 | $42.98 | 254,600 | — | — |
| 2009-04-29 | $24.35 | $40.69 | 165,500 | — | — |
| 2009-04-28 | $23.23 | $38.82 | 234,400 | — | — |
| 2009-04-27 | $22.95 | $38.35 | 151,700 | — | — |
| 2009-04-24 | $22.42 | $37.46 | 50,200 | — | — |
| 2009-04-23 | $22.12 | $36.96 | 77,600 | — | — |
| 2009-04-22 | $22.31 | $37.28 | 98,100 | — | — |
| 2009-04-21 | $22.13 | $36.98 | 86,000 | — | — |
| 2009-04-20 | $21.08 | $35.22 | 111,500 | — | — |
| 2009-04-17 | $23.15 | $38.68 | 46,400 | — | — |
| 2009-04-16 | $23.01 | $38.45 | 84,100 | — | — |
| 2009-04-15 | $22.02 | $36.80 | 67,600 | — | — |
| 2009-04-14 | $22.21 | $37.11 | 147,200 | — | — |
| 2009-04-13 | $22.93 | $38.32 | 74,000 | — | — |
| 2009-04-09 | $22.47 | $37.55 | 48,000 | — | — |
| 2009-04-08 | $21.66 | $36.19 | 99,000 | — | — |
| 2009-04-07 | $21.39 | $35.74 | 101,000 | — | — |
| 2009-04-06 | $22.33 | $37.31 | 143,400 | — | — |
| 2009-04-03 | $23.50 | $39.27 | 99,400 | — | — |
| 2009-04-02 | $23.77 | $39.72 | 183,500 | — | — |
| 2009-04-01 | $23.35 | $39.02 | 244,600 | — | — |
| 2009-03-31 | $21.74 | $36.33 | 171,100 | — | — |
| 2009-03-30 | $21.09 | $35.24 | 106,800 | — | — |
| 2009-03-27 | $21.69 | $36.24 | 154,800 | — | — |
| 2009-03-26 | $22.18 | $37.06 | 190,900 | — | — |
| 2009-03-25 | $22.44 | $37.50 | 317,300 | — | — |
| 2009-03-24 | $21.46 | $35.86 | 403,200 | — | — |
| 2009-03-23 | $24.58 | $38.28 | 159,000 | — | — |
| 2009-03-20 | $23.26 | $36.22 | 214,700 | — | — |
| 2009-03-19 | $23.20 | $36.13 | 245,700 | — | — |
| 2009-03-18 | $23.14 | $36.03 | 133,000 | — | — |
| 2009-03-17 | $22.38 | $34.85 | 285,800 | — | — |
| 2009-03-16 | $21.50 | $33.48 | 163,000 | — | — |
| 2009-03-13 | $20.97 | $32.65 | 163,200 | — | — |
| 2009-03-12 | $20.63 | $32.12 | 180,200 | — | — |
| 2009-03-11 | $19.54 | $30.43 | 255,900 | — | — |
| 2009-03-10 | $19.16 | $28.89 | 301,300 | — | — |
| 2009-03-09 | $18.38 | $27.71 | 289,200 | — | — |
| 2009-03-06 | $20.02 | $30.18 | 200,900 | — | — |
| 2009-03-05 | $20.50 | $30.91 | 618,400 | — | — |
| 2009-03-04 | $22.70 | $34.22 | 482,700 | — | — |
| 2009-03-03 | $18.95 | $28.57 | 300,400 | — | — |
| 2009-03-02 | $19.16 | $28.89 | 241,100 | — | — |
| 2009-02-27 | $20.22 | $30.49 | 197,600 | — | — |
| 2009-02-26 | $19.99 | $30.14 | 269,300 | — | — |
| 2009-02-25 | $20.23 | $30.50 | 378,700 | — | — |
| 2009-02-24 | $20.05 | $30.23 | 311,700 | — | — |
| 2009-02-23 | $18.75 | $28.27 | 135,400 | — | — |
| 2009-02-20 | $19.44 | $29.31 | 187,900 | — | — |
| 2009-02-19 | $20.32 | $30.64 | 107,700 | — | — |
| 2009-02-18 | $20.79 | $31.34 | 278,900 | — | — |
| 2009-02-17 | $20.82 | $31.39 | 229,300 | — | — |
| 2009-02-13 | $23.84 | $35.94 | 116,200 | — | — |
| 2009-02-12 | $24.35 | $36.71 | 86,900 | — | — |
| 2009-02-11 | $24.19 | $36.47 | 210,700 | — | — |
| 2009-02-10 | $23.74 | $35.79 | 282,100 | — | — |
| 2009-02-09 | $24.88 | $37.51 | 60,400 | — | — |
| 2009-02-06 | $24.81 | $37.41 | 252,800 | — | — |
| 2009-02-05 | $23.61 | $35.60 | 148,700 | — | — |
| 2009-02-04 | $23.51 | $35.45 | 304,200 | — | — |
| 2009-02-03 | $23.17 | $34.93 | 128,000 | — | — |
| 2009-02-02 | $22.55 | $34.00 | 185,100 | — | — |
| 2009-01-30 | $23.75 | $35.81 | 306,300 | — | — |
| 2009-01-29 | $22.69 | $34.21 | 406,000 | — | — |
| 2009-01-28 | $25.43 | $38.34 | 146,000 | — | — |
| 2009-01-27 | $24.49 | $36.92 | 91,900 | — | — |
| 2009-01-26 | $24.08 | $36.31 | 142,600 | — | — |
| 2009-01-23 | $22.95 | $34.60 | 283,500 | — | — |
| 2009-01-22 | $23.39 | $35.26 | 165,800 | — | — |
| 2009-01-21 | $23.10 | $34.83 | 313,700 | — | — |
| 2009-01-20 | $22.33 | $33.67 | 268,800 | — | — |
| 2009-01-16 | $24.78 | $37.36 | 240,600 | — | — |
| 2009-01-15 | $23.79 | $35.87 | 177,200 | — | — |
| 2009-01-14 | $23.03 | $34.72 | 240,000 | — | — |
| 2009-01-13 | $24.75 | $37.32 | 240,500 | — | — |
| 2009-01-12 | $25.28 | $38.11 | 315,900 | — | — |
| 2009-01-09 | $26.90 | $40.56 | 242,000 | — | — |
| 2009-01-08 | $27.75 | $41.84 | 176,000 | — | — |
| 2009-01-07 | $26.81 | $40.42 | 378,000 | — | — |
| 2009-01-06 | $26.97 | $40.66 | 402,600 | — | — |
| 2009-01-05 | $26.00 | $39.20 | 161,600 | — | — |
| 2009-01-02 | $25.74 | $38.81 | 108,000 | — | — |