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
- 2003-10-28 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 | $26.25 | $26.25 | 421,600 | — | — |
| 2009-12-30 | $26.36 | $26.36 | 405,100 | — | — |
| 2009-12-29 | $25.83 | $25.83 | 407,400 | — | — |
| 2009-12-28 | $25.75 | $25.75 | 357,100 | — | — |
| 2009-12-24 | $26.24 | $26.24 | 176,000 | — | — |
| 2009-12-23 | $25.96 | $25.96 | 2,231,300 | — | — |
| 2009-12-22 | $24.99 | $24.99 | 541,100 | — | — |
| 2009-12-21 | $24.78 | $24.78 | 593,200 | — | — |
| 2009-12-18 | $24.81 | $24.81 | 1,442,200 | — | — |
| 2009-12-17 | $24.11 | $24.11 | 449,600 | — | — |
| 2009-12-16 | $24.51 | $24.51 | 869,300 | — | — |
| 2009-12-15 | $23.77 | $23.77 | 1,025,000 | — | — |
| 2009-12-14 | $24.38 | $24.38 | 792,100 | — | — |
| 2009-12-11 | $23.90 | $23.90 | 694,300 | — | — |
| 2009-12-10 | $23.33 | $23.33 | 1,133,900 | — | — |
| 2009-12-09 | $22.85 | $22.85 | 565,300 | — | — |
| 2009-12-08 | $22.75 | $22.75 | 775,100 | — | — |
| 2009-12-07 | $22.85 | $22.85 | 888,600 | — | — |
| 2009-12-04 | $22.77 | $22.77 | 847,500 | — | — |
| 2009-12-03 | $22.46 | $22.46 | 1,181,300 | — | — |
| 2009-12-02 | $22.90 | $22.90 | 1,001,800 | — | — |
| 2009-12-01 | $22.32 | $22.32 | 975,600 | — | — |
| 2009-11-30 | $21.75 | $21.75 | 826,900 | — | — |
| 2009-11-27 | $21.85 | $21.85 | 325,800 | — | — |
| 2009-11-25 | $21.77 | $21.77 | 765,300 | — | — |
| 2009-11-24 | $21.72 | $21.72 | 772,200 | — | — |
| 2009-11-23 | $21.84 | $21.84 | 817,500 | — | — |
| 2009-11-20 | $21.84 | $21.84 | 495,600 | — | — |
| 2009-11-19 | $21.84 | $21.84 | 1,122,700 | — | — |
| 2009-11-18 | $22.29 | $22.29 | 748,000 | — | — |
| 2009-11-17 | $22.13 | $22.13 | 817,400 | — | — |
| 2009-11-16 | $22.70 | $22.70 | 1,509,300 | — | — |
| 2009-11-13 | $22.73 | $22.73 | 591,200 | — | — |
| 2009-11-12 | $22.62 | $22.62 | 958,200 | — | — |
| 2009-11-11 | $22.78 | $22.78 | 1,745,600 | — | — |
| 2009-11-10 | $21.86 | $21.86 | 5,498,400 | — | — |
| 2009-11-09 | $24.04 | $24.04 | 1,340,000 | — | — |
| 2009-11-06 | $23.78 | $23.78 | 698,900 | — | — |
| 2009-11-05 | $23.68 | $23.68 | 1,017,100 | — | — |
| 2009-11-04 | $23.02 | $23.02 | 1,034,600 | — | — |
| 2009-11-03 | $23.50 | $23.50 | 1,562,200 | — | — |
| 2009-11-02 | $23.35 | $23.35 | 1,006,700 | — | — |
| 2009-10-30 | $23.60 | $23.60 | 1,071,900 | — | — |
| 2009-10-29 | $24.12 | $24.12 | 2,312,100 | — | — |
| 2009-10-28 | $23.00 | $23.00 | 5,998,200 | — | — |
| 2009-10-27 | $21.66 | $21.66 | 14,202,000 | — | — |
| 2009-10-26 | $28.44 | $28.44 | 676,500 | — | — |
| 2009-10-23 | $28.46 | $28.46 | 990,100 | — | — |
| 2009-10-22 | $29.13 | $29.13 | 495,300 | — | — |
| 2009-10-21 | $28.31 | $28.31 | 810,200 | — | — |
| 2009-10-20 | $28.58 | $28.58 | 701,100 | — | — |
| 2009-10-19 | $28.92 | $28.92 | 526,300 | — | — |
| 2009-10-16 | $28.58 | $28.58 | 654,000 | — | — |
| 2009-10-15 | $28.60 | $28.60 | 499,300 | — | — |
| 2009-10-14 | $28.81 | $28.81 | 549,400 | — | — |
| 2009-10-13 | $28.30 | $28.30 | 461,800 | — | — |
| 2009-10-12 | $28.00 | $28.00 | 541,700 | — | — |
| 2009-10-09 | $27.84 | $27.84 | 468,800 | — | — |
| 2009-10-08 | $27.85 | $27.85 | 1,251,700 | — | — |
| 2009-10-07 | $26.48 | $26.48 | 820,300 | — | — |
| 2009-10-06 | $25.91 | $25.91 | 1,060,900 | — | — |
| 2009-10-05 | $26.11 | $26.11 | 714,100 | — | — |
| 2009-10-02 | $26.11 | $26.11 | 830,200 | — | — |
| 2009-10-01 | $25.95 | $25.95 | 538,800 | — | — |
| 2009-09-30 | $26.70 | $26.70 | 688,100 | — | — |
| 2009-09-29 | $26.84 | $26.84 | 479,800 | — | — |
| 2009-09-28 | $26.31 | $26.31 | 652,900 | — | — |
| 2009-09-25 | $26.09 | $26.09 | 573,800 | — | — |
| 2009-09-24 | $26.20 | $26.20 | 492,700 | — | — |
| 2009-09-23 | $26.81 | $26.81 | 746,200 | — | — |
| 2009-09-22 | $27.04 | $27.04 | 781,200 | — | — |
| 2009-09-21 | $27.15 | $27.15 | 711,900 | — | — |
| 2009-09-18 | $26.62 | $26.62 | 557,000 | — | — |
| 2009-09-17 | $26.55 | $26.55 | 763,100 | — | — |
| 2009-09-16 | $25.94 | $25.94 | 422,600 | — | — |
| 2009-09-15 | $26.16 | $26.16 | 457,300 | — | — |
| 2009-09-14 | $25.59 | $25.59 | 599,000 | — | — |
| 2009-09-11 | $25.80 | $25.80 | 351,000 | — | — |
| 2009-09-10 | $25.95 | $25.95 | 564,600 | — | — |
| 2009-09-09 | $26.18 | $26.18 | 703,400 | — | — |
| 2009-09-08 | $25.64 | $25.64 | 519,700 | — | — |
| 2009-09-04 | $25.14 | $25.14 | 488,100 | — | — |
| 2009-09-03 | $24.74 | $24.74 | 347,400 | — | — |
| 2009-09-02 | $24.45 | $24.45 | 443,600 | — | — |
| 2009-09-01 | $24.80 | $24.80 | 856,400 | — | — |
| 2009-08-31 | $25.16 | $25.16 | 937,600 | — | — |
| 2009-08-28 | $25.54 | $25.54 | 449,000 | — | — |
| 2009-08-27 | $25.75 | $25.75 | 325,600 | — | — |
| 2009-08-26 | $25.71 | $25.71 | 737,400 | — | — |
| 2009-08-25 | $25.73 | $25.73 | 976,300 | — | — |
| 2009-08-24 | $25.68 | $25.68 | 904,800 | — | — |
| 2009-08-21 | $26.65 | $26.65 | 1,282,100 | — | — |
| 2009-08-20 | $26.07 | $26.07 | 523,700 | — | — |
| 2009-08-19 | $25.57 | $25.57 | 349,100 | — | — |
| 2009-08-18 | $25.68 | $25.68 | 762,800 | — | — |
| 2009-08-17 | $24.71 | $24.71 | 464,500 | — | — |
| 2009-08-14 | $24.89 | $24.89 | 911,300 | — | — |
| 2009-08-13 | $25.86 | $25.86 | 813,300 | — | — |
| 2009-08-12 | $26.28 | $26.28 | 945,600 | — | — |
| 2009-08-11 | $25.59 | $25.59 | 401,600 | — | — |
| 2009-08-10 | $25.37 | $25.37 | 744,100 | — | — |
| 2009-08-07 | $26.06 | $26.06 | 975,200 | — | — |
| 2009-08-06 | $25.82 | $25.82 | 609,600 | — | — |
| 2009-08-05 | $26.49 | $26.49 | 521,900 | — | — |
| 2009-08-04 | $26.77 | $26.77 | 843,600 | — | — |
| 2009-08-03 | $27.44 | $27.44 | 1,131,200 | — | — |
| 2009-07-31 | $28.34 | $28.34 | 842,500 | — | — |
| 2009-07-30 | $28.74 | $28.74 | 2,296,000 | — | — |
| 2009-07-29 | $27.01 | $27.01 | 2,283,800 | — | — |
| 2009-07-28 | $26.92 | $26.92 | 1,335,700 | — | — |
| 2009-07-27 | $27.01 | $27.01 | 837,100 | — | — |
| 2009-07-24 | $26.28 | $26.28 | 499,900 | — | — |
| 2009-07-23 | $26.16 | $26.16 | 770,400 | — | — |
| 2009-07-22 | $25.00 | $25.00 | 482,300 | — | — |
| 2009-07-21 | $24.72 | $24.72 | 338,900 | — | — |
| 2009-07-20 | $24.95 | $24.95 | 636,600 | — | — |
| 2009-07-17 | $24.56 | $24.56 | 317,200 | — | — |
| 2009-07-16 | $24.54 | $24.54 | 332,700 | — | — |
| 2009-07-15 | $24.53 | $24.53 | 557,100 | — | — |
| 2009-07-14 | $23.23 | $23.23 | 389,600 | — | — |
| 2009-07-13 | $23.24 | $23.24 | 578,800 | — | — |
| 2009-07-10 | $22.71 | $22.71 | 492,600 | — | — |
| 2009-07-09 | $22.70 | $22.70 | 603,400 | — | — |
| 2009-07-08 | $23.48 | $23.48 | 454,600 | — | — |
| 2009-07-07 | $23.40 | $23.40 | 488,900 | — | — |
| 2009-07-06 | $23.08 | $23.08 | 626,700 | — | — |
| 2009-07-02 | $23.18 | $23.18 | 873,400 | — | — |
| 2009-07-01 | $24.77 | $24.77 | 528,700 | — | — |
| 2009-06-30 | $24.61 | $24.61 | 1,328,800 | — | — |
| 2009-06-29 | $23.38 | $23.38 | 577,700 | — | — |
| 2009-06-26 | $23.57 | $23.57 | 1,964,400 | — | — |
| 2009-06-25 | $23.32 | $23.32 | 443,700 | — | — |
| 2009-06-24 | $22.77 | $22.77 | 498,100 | — | — |
| 2009-06-23 | $22.92 | $22.92 | 692,600 | — | — |
| 2009-06-22 | $23.63 | $23.63 | 889,700 | — | — |
| 2009-06-19 | $23.90 | $23.90 | 596,200 | — | — |
| 2009-06-18 | $23.50 | $23.50 | 520,600 | — | — |
| 2009-06-17 | $23.51 | $23.51 | 927,600 | — | — |
| 2009-06-16 | $23.21 | $23.21 | 842,400 | — | — |
| 2009-06-15 | $24.09 | $24.09 | 799,200 | — | — |
| 2009-06-12 | $24.44 | $24.44 | 346,100 | — | — |
| 2009-06-11 | $24.37 | $24.37 | 551,000 | — | — |
| 2009-06-10 | $24.39 | $24.39 | 686,100 | — | — |
| 2009-06-09 | $24.83 | $24.83 | 534,200 | — | — |
| 2009-06-08 | $24.26 | $24.26 | 711,000 | — | — |
| 2009-06-05 | $24.48 | $24.48 | 658,300 | — | — |
| 2009-06-04 | $24.68 | $24.68 | 617,700 | — | — |
| 2009-06-03 | $24.65 | $24.65 | 702,200 | — | — |
| 2009-06-02 | $24.58 | $24.58 | 969,200 | — | — |
| 2009-06-01 | $25.00 | $25.00 | 1,135,800 | — | — |
| 2009-05-29 | $23.65 | $23.65 | 2,103,200 | — | — |
| 2009-05-28 | $21.85 | $21.85 | 1,012,000 | — | — |
| 2009-05-27 | $21.88 | $21.88 | 863,900 | — | — |
| 2009-05-26 | $22.36 | $22.36 | 1,205,900 | — | — |
| 2009-05-22 | $20.93 | $20.93 | 805,900 | — | — |
| 2009-05-21 | $21.08 | $21.08 | 959,700 | — | — |
| 2009-05-20 | $21.24 | $21.24 | 1,048,700 | — | — |
| 2009-05-19 | $21.63 | $21.63 | 930,200 | — | — |
| 2009-05-18 | $22.01 | $22.01 | 1,181,700 | — | — |
| 2009-05-15 | $20.59 | $20.59 | 879,500 | — | — |
| 2009-05-14 | $20.80 | $20.80 | 1,069,300 | — | — |
| 2009-05-13 | $20.63 | $20.63 | 1,213,500 | — | — |
| 2009-05-12 | $20.82 | $20.82 | 1,441,600 | — | — |
| 2009-05-11 | $22.11 | $22.11 | 790,700 | — | — |
| 2009-05-08 | $22.58 | $22.58 | 907,300 | — | — |
| 2009-05-07 | $22.78 | $22.78 | 1,263,400 | — | — |
| 2009-05-06 | $23.13 | $23.13 | 1,040,900 | — | — |
| 2009-05-05 | $23.45 | $23.45 | 1,801,700 | — | — |
| 2009-05-04 | $23.27 | $23.27 | 1,958,100 | — | — |
| 2009-05-01 | $21.61 | $21.61 | 1,386,700 | — | — |
| 2009-04-30 | $21.38 | $21.38 | 1,904,800 | — | — |
| 2009-04-29 | $21.07 | $21.07 | 5,434,800 | — | — |
| 2009-04-28 | $23.20 | $23.20 | 1,368,400 | — | — |
| 2009-04-27 | $22.20 | $22.20 | 1,274,400 | — | — |
| 2009-04-24 | $22.46 | $22.46 | 1,224,200 | — | — |
| 2009-04-23 | $21.84 | $21.84 | 1,115,800 | — | — |
| 2009-04-22 | $21.82 | $21.82 | 1,081,800 | — | — |
| 2009-04-21 | $22.01 | $22.01 | 738,600 | — | — |
| 2009-04-20 | $21.17 | $21.17 | 643,300 | — | — |
| 2009-04-17 | $21.62 | $21.62 | 793,400 | — | — |
| 2009-04-16 | $21.45 | $21.45 | 542,800 | — | — |
| 2009-04-15 | $20.79 | $20.79 | 776,300 | — | — |
| 2009-04-14 | $20.99 | $20.99 | 739,200 | — | — |
| 2009-04-13 | $21.89 | $21.89 | 1,210,900 | — | — |
| 2009-04-09 | $21.61 | $21.61 | 950,300 | — | — |
| 2009-04-08 | $20.12 | $20.12 | 543,200 | — | — |
| 2009-04-07 | $19.57 | $19.57 | 810,800 | — | — |
| 2009-04-06 | $19.91 | $19.91 | 651,400 | — | — |
| 2009-04-03 | $19.98 | $19.98 | 631,100 | — | — |
| 2009-04-02 | $19.81 | $19.81 | 1,965,300 | — | — |
| 2009-04-01 | $19.08 | $19.08 | 1,012,000 | — | — |
| 2009-03-31 | $18.81 | $18.81 | 1,213,900 | — | — |
| 2009-03-30 | $18.62 | $18.62 | 622,900 | — | — |
| 2009-03-27 | $18.76 | $18.76 | 787,500 | — | — |
| 2009-03-26 | $19.08 | $19.08 | 1,142,000 | — | — |
| 2009-03-25 | $18.90 | $18.90 | 859,000 | — | — |
| 2009-03-24 | $18.76 | $18.76 | 1,059,900 | — | — |
| 2009-03-23 | $19.05 | $19.05 | 1,115,000 | — | — |
| 2009-03-20 | $18.66 | $18.66 | 668,200 | — | — |
| 2009-03-19 | $19.11 | $19.11 | 535,400 | — | — |
| 2009-03-18 | $19.18 | $19.18 | 1,355,600 | — | — |
| 2009-03-17 | $19.02 | $19.02 | 1,347,900 | — | — |
| 2009-03-16 | $17.95 | $17.95 | 795,300 | — | — |
| 2009-03-13 | $18.28 | $18.28 | 798,000 | — | — |
| 2009-03-12 | $18.14 | $18.14 | 1,526,700 | — | — |
| 2009-03-11 | $17.90 | $17.90 | 1,835,600 | — | — |
| 2009-03-10 | $16.50 | $16.50 | 1,080,200 | — | — |
| 2009-03-09 | $15.83 | $15.83 | 1,105,400 | — | — |
| 2009-03-06 | $16.30 | $16.30 | 724,800 | — | — |
| 2009-03-05 | $16.26 | $16.26 | 1,320,600 | — | — |
| 2009-03-04 | $16.54 | $16.54 | 911,000 | — | — |
| 2009-03-03 | $16.35 | $16.35 | 1,387,100 | — | — |
| 2009-03-02 | $16.43 | $16.43 | 1,186,700 | — | — |
| 2009-02-27 | $16.31 | $16.31 | 1,298,500 | — | — |
| 2009-02-26 | $16.28 | $16.28 | 1,809,700 | — | — |
| 2009-02-25 | $15.94 | $15.94 | 3,750,400 | — | — |
| 2009-02-24 | $14.42 | $14.42 | 1,453,100 | — | — |
| 2009-02-23 | $14.13 | $14.13 | 1,252,200 | — | — |
| 2009-02-20 | $14.19 | $14.19 | 2,170,300 | — | — |
| 2009-02-19 | $14.99 | $14.99 | 1,823,500 | — | — |
| 2009-02-18 | $14.79 | $14.79 | 957,800 | — | — |
| 2009-02-17 | $15.01 | $15.01 | 890,300 | — | — |
| 2009-02-13 | $15.70 | $15.70 | 480,900 | — | — |
| 2009-02-12 | $16.12 | $16.12 | 644,700 | — | — |
| 2009-02-11 | $16.11 | $16.11 | 543,800 | — | — |
| 2009-02-10 | $15.95 | $15.95 | 949,800 | — | — |
| 2009-02-09 | $16.60 | $16.60 | 356,400 | — | — |
| 2009-02-06 | $16.84 | $16.84 | 807,800 | — | — |
| 2009-02-05 | $16.23 | $16.23 | 852,300 | — | — |
| 2009-02-04 | $16.23 | $16.23 | 625,800 | — | — |
| 2009-02-03 | $16.90 | $16.90 | 659,800 | — | — |
| 2009-02-02 | $16.99 | $16.99 | 749,800 | — | — |
| 2009-01-30 | $16.99 | $16.99 | 494,100 | — | — |
| 2009-01-29 | $17.50 | $17.50 | 426,000 | — | — |
| 2009-01-28 | $18.09 | $18.09 | 371,600 | — | — |
| 2009-01-27 | $17.29 | $17.29 | 210,900 | — | — |
| 2009-01-26 | $17.22 | $17.22 | 450,600 | — | — |
| 2009-01-23 | $16.98 | $16.98 | 531,200 | — | — |
| 2009-01-22 | $17.03 | $17.03 | 497,100 | — | — |
| 2009-01-21 | $17.13 | $17.13 | 545,300 | — | — |
| 2009-01-20 | $16.55 | $16.55 | 741,800 | — | — |
| 2009-01-16 | $17.29 | $17.29 | 742,900 | — | — |
| 2009-01-15 | $17.02 | $17.02 | 783,200 | — | — |
| 2009-01-14 | $16.18 | $16.18 | 946,600 | — | — |
| 2009-01-13 | $17.25 | $17.25 | 591,600 | — | — |
| 2009-01-12 | $17.45 | $17.45 | 749,800 | — | — |
| 2009-01-09 | $17.38 | $17.38 | 1,086,700 | — | — |
| 2009-01-08 | $18.81 | $18.81 | 693,000 | — | — |
| 2009-01-07 | $19.29 | $19.29 | 840,700 | — | — |
| 2009-01-06 | $19.37 | $19.37 | 881,900 | — | — |
| 2009-01-05 | $19.27 | $19.27 | 937,300 | — | — |
| 2009-01-02 | $19.24 | $19.24 | 825,100 | — | — |