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
- 1998-06-19 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 | $28.53 | $28.53 | 483,300 | — | — |
| 2009-12-30 | $28.70 | $28.70 | 399,400 | — | — |
| 2009-12-29 | $28.98 | $28.98 | 499,200 | — | — |
| 2009-12-28 | $28.78 | $28.78 | 375,200 | — | — |
| 2009-12-24 | $28.88 | $28.88 | 371,500 | — | — |
| 2009-12-23 | $28.33 | $28.33 | 544,500 | — | — |
| 2009-12-22 | $27.97 | $27.97 | 484,600 | — | — |
| 2009-12-21 | $27.73 | $27.73 | 1,081,500 | — | — |
| 2009-12-18 | $27.44 | $27.44 | 798,000 | — | — |
| 2009-12-17 | $27.23 | $27.23 | 849,700 | — | — |
| 2009-12-16 | $27.46 | $27.46 | 490,000 | — | — |
| 2009-12-15 | $27.22 | $27.22 | 462,700 | — | — |
| 2009-12-14 | $27.16 | $27.16 | 760,000 | — | — |
| 2009-12-11 | $27.14 | $27.14 | 929,000 | — | — |
| 2009-12-10 | $27.00 | $27.00 | 2,120,700 | — | — |
| 2009-12-09 | $27.58 | $27.58 | 1,203,100 | — | — |
| 2009-12-08 | $27.90 | $27.90 | 931,200 | — | — |
| 2009-12-07 | $28.29 | $28.29 | 707,500 | — | — |
| 2009-12-04 | $28.22 | $28.22 | 1,724,300 | — | — |
| 2009-12-03 | $28.20 | $28.20 | 2,221,200 | — | — |
| 2009-12-02 | $27.97 | $27.97 | 1,499,100 | — | — |
| 2009-12-01 | $27.26 | $27.26 | 1,090,200 | — | — |
| 2009-11-30 | $26.43 | $26.43 | 743,800 | — | — |
| 2009-11-27 | $26.34 | $26.34 | 341,400 | — | — |
| 2009-11-25 | $27.10 | $27.10 | 692,400 | — | — |
| 2009-11-24 | $26.90 | $26.90 | 794,000 | — | — |
| 2009-11-23 | $26.92 | $26.92 | 995,000 | — | — |
| 2009-11-20 | $26.43 | $26.43 | 1,051,800 | — | — |
| 2009-11-19 | $26.47 | $26.47 | 997,000 | — | — |
| 2009-11-18 | $26.78 | $26.78 | 784,600 | — | — |
| 2009-11-17 | $27.01 | $27.01 | 930,100 | — | — |
| 2009-11-16 | $27.04 | $27.04 | 1,312,700 | — | — |
| 2009-11-13 | $26.64 | $26.64 | 997,000 | — | — |
| 2009-11-12 | $26.39 | $26.39 | 1,327,900 | — | — |
| 2009-11-11 | $26.54 | $26.54 | 1,375,800 | — | — |
| 2009-11-10 | $26.25 | $26.25 | 1,157,600 | — | — |
| 2009-11-09 | $26.59 | $26.59 | 1,779,000 | — | — |
| 2009-11-06 | $26.68 | $26.68 | 1,339,000 | — | — |
| 2009-11-05 | $26.74 | $26.74 | 4,958,100 | — | — |
| 2009-11-04 | $24.47 | $24.47 | 1,621,400 | — | — |
| 2009-11-03 | $24.39 | $24.39 | 1,864,200 | — | — |
| 2009-11-02 | $24.65 | $24.65 | 2,077,800 | — | — |
| 2009-10-30 | $25.20 | $25.20 | 1,409,200 | — | — |
| 2009-10-29 | $25.59 | $25.59 | 1,796,300 | — | — |
| 2009-10-28 | $24.86 | $24.86 | 1,123,700 | — | — |
| 2009-10-27 | $25.02 | $25.02 | 684,800 | — | — |
| 2009-10-26 | $25.25 | $25.25 | 980,700 | — | — |
| 2009-10-23 | $25.31 | $25.31 | 711,500 | — | — |
| 2009-10-22 | $25.82 | $25.82 | 631,100 | — | — |
| 2009-10-21 | $25.49 | $25.49 | 682,600 | — | — |
| 2009-10-20 | $25.87 | $25.87 | 810,800 | — | — |
| 2009-10-19 | $25.99 | $25.99 | 1,967,000 | — | — |
| 2009-10-16 | $26.89 | $26.89 | 675,000 | — | — |
| 2009-10-15 | $26.82 | $26.82 | 1,409,700 | — | — |
| 2009-10-14 | $26.21 | $26.21 | 1,127,000 | — | — |
| 2009-10-13 | $25.83 | $25.83 | 1,875,400 | — | — |
| 2009-10-12 | $26.60 | $26.60 | 1,049,100 | — | — |
| 2009-10-09 | $26.94 | $26.94 | 2,244,200 | — | — |
| 2009-10-08 | $27.12 | $27.12 | 1,259,400 | — | — |
| 2009-10-07 | $26.69 | $26.69 | 775,300 | — | — |
| 2009-10-06 | $26.46 | $26.46 | 662,200 | — | — |
| 2009-10-05 | $25.89 | $25.89 | 878,800 | — | — |
| 2009-10-02 | $25.43 | $25.43 | 1,402,900 | — | — |
| 2009-10-01 | $26.75 | $26.75 | 904,600 | — | — |
| 2009-09-30 | $26.88 | $26.88 | 724,700 | — | — |
| 2009-09-29 | $26.74 | $26.74 | 493,300 | — | — |
| 2009-09-28 | $26.80 | $26.80 | 423,600 | — | — |
| 2009-09-25 | $26.40 | $26.40 | 640,400 | — | — |
| 2009-09-24 | $26.81 | $26.81 | 1,204,500 | — | — |
| 2009-09-23 | $26.95 | $26.95 | 1,106,100 | — | — |
| 2009-09-22 | $27.07 | $27.07 | 687,200 | — | — |
| 2009-09-21 | $26.99 | $26.99 | 640,300 | — | — |
| 2009-09-18 | $26.65 | $26.65 | 790,200 | — | — |
| 2009-09-17 | $26.60 | $26.60 | 419,200 | — | — |
| 2009-09-16 | $26.64 | $26.64 | 852,400 | — | — |
| 2009-09-15 | $26.33 | $26.33 | 706,400 | — | — |
| 2009-09-14 | $25.88 | $25.88 | 906,200 | — | — |
| 2009-09-11 | $26.11 | $26.11 | 443,800 | — | — |
| 2009-09-10 | $26.07 | $26.07 | 781,900 | — | — |
| 2009-09-09 | $25.80 | $25.80 | 1,614,600 | — | — |
| 2009-09-08 | $25.30 | $25.30 | 1,174,300 | — | — |
| 2009-09-04 | $24.91 | $24.91 | 1,037,700 | — | — |
| 2009-09-03 | $24.33 | $24.33 | 590,600 | — | — |
| 2009-09-02 | $23.98 | $23.98 | 822,600 | — | — |
| 2009-09-01 | $24.25 | $24.25 | 616,400 | — | — |
| 2009-08-31 | $24.32 | $24.32 | 572,800 | — | — |
| 2009-08-28 | $24.30 | $24.30 | 495,600 | — | — |
| 2009-08-27 | $24.60 | $24.60 | 1,024,500 | — | — |
| 2009-08-26 | $24.46 | $24.46 | 431,400 | — | — |
| 2009-08-25 | $24.51 | $24.51 | 1,014,600 | — | — |
| 2009-08-24 | $24.64 | $24.64 | 1,132,700 | — | — |
| 2009-08-21 | $24.51 | $24.51 | 294,300 | — | — |
| 2009-08-20 | $24.25 | $24.25 | 412,800 | — | — |
| 2009-08-19 | $24.02 | $24.02 | 432,000 | — | — |
| 2009-08-18 | $23.52 | $23.52 | 511,200 | — | — |
| 2009-08-17 | $23.58 | $23.58 | 1,067,600 | — | — |
| 2009-08-14 | $24.08 | $24.08 | 265,000 | — | — |
| 2009-08-13 | $24.54 | $24.54 | 566,800 | — | — |
| 2009-08-12 | $24.47 | $24.47 | 745,500 | — | — |
| 2009-08-11 | $23.82 | $23.82 | 744,700 | — | — |
| 2009-08-10 | $23.95 | $23.95 | 774,700 | — | — |
| 2009-08-07 | $24.32 | $24.32 | 430,600 | — | — |
| 2009-08-06 | $24.07 | $24.07 | 440,600 | — | — |
| 2009-08-05 | $24.26 | $24.26 | 558,500 | — | — |
| 2009-08-04 | $24.56 | $24.56 | 1,124,500 | — | — |
| 2009-08-03 | $24.56 | $24.56 | 1,458,000 | — | — |
| 2009-07-31 | $23.92 | $23.92 | 1,355,800 | — | — |
| 2009-07-30 | $23.65 | $23.65 | 1,892,100 | — | — |
| 2009-07-29 | $23.97 | $23.97 | 567,800 | — | — |
| 2009-07-28 | $23.93 | $23.93 | 731,800 | — | — |
| 2009-07-27 | $23.78 | $23.78 | 632,500 | — | — |
| 2009-07-24 | $23.84 | $23.84 | 1,688,500 | — | — |
| 2009-07-23 | $23.68 | $23.68 | 2,324,100 | — | — |
| 2009-07-22 | $23.06 | $23.06 | 1,811,600 | — | — |
| 2009-07-21 | $22.95 | $22.95 | 2,057,700 | — | — |
| 2009-07-20 | $23.52 | $23.52 | 996,100 | — | — |
| 2009-07-17 | $23.12 | $23.12 | 745,300 | — | — |
| 2009-07-16 | $22.84 | $22.84 | 582,300 | — | — |
| 2009-07-15 | $22.35 | $22.35 | 717,200 | — | — |
| 2009-07-14 | $21.81 | $21.81 | 520,400 | — | — |
| 2009-07-13 | $21.68 | $21.68 | 993,400 | — | — |
| 2009-07-10 | $21.35 | $21.35 | 804,700 | — | — |
| 2009-07-09 | $21.16 | $21.16 | 948,300 | — | — |
| 2009-07-08 | $20.44 | $20.44 | 2,076,300 | — | — |
| 2009-07-07 | $19.94 | $19.94 | 1,271,700 | — | — |
| 2009-07-06 | $20.35 | $20.35 | 1,743,200 | — | — |
| 2009-07-02 | $20.71 | $20.71 | 1,569,500 | — | — |
| 2009-07-01 | $21.41 | $21.41 | 647,000 | — | — |
| 2009-06-30 | $21.45 | $21.45 | 1,048,900 | — | — |
| 2009-06-29 | $21.38 | $21.38 | 841,700 | — | — |
| 2009-06-26 | $20.97 | $20.97 | 1,445,200 | — | — |
| 2009-06-25 | $21.02 | $21.02 | 921,700 | — | — |
| 2009-06-24 | $20.55 | $20.55 | 749,000 | — | — |
| 2009-06-23 | $20.12 | $20.12 | 870,200 | — | — |
| 2009-06-22 | $20.31 | $20.31 | 1,035,300 | — | — |
| 2009-06-19 | $20.63 | $20.63 | 1,195,300 | — | — |
| 2009-06-18 | $20.56 | $20.56 | 543,900 | — | — |
| 2009-06-17 | $20.68 | $20.68 | 1,183,700 | — | — |
| 2009-06-16 | $20.87 | $20.87 | 812,700 | — | — |
| 2009-06-15 | $21.31 | $21.31 | 806,200 | — | — |
| 2009-06-12 | $21.86 | $21.86 | 944,200 | — | — |
| 2009-06-11 | $21.65 | $21.65 | 774,800 | — | — |
| 2009-06-10 | $21.59 | $21.59 | 1,037,800 | — | — |
| 2009-06-09 | $21.71 | $21.71 | 1,132,900 | — | — |
| 2009-06-08 | $21.75 | $21.75 | 1,175,600 | — | — |
| 2009-06-05 | $22.12 | $22.12 | 1,460,500 | — | — |
| 2009-06-04 | $21.80 | $21.80 | 1,033,300 | — | — |
| 2009-06-03 | $21.54 | $21.54 | 1,406,500 | — | — |
| 2009-06-02 | $21.94 | $21.94 | 1,682,500 | — | — |
| 2009-06-01 | $22.45 | $22.45 | 1,593,700 | — | — |
| 2009-05-29 | $21.64 | $21.64 | 806,900 | — | — |
| 2009-05-28 | $21.52 | $21.52 | 860,700 | — | — |
| 2009-05-27 | $21.32 | $21.32 | 1,466,700 | — | — |
| 2009-05-26 | $21.75 | $21.75 | 1,066,200 | — | — |
| 2009-05-22 | $21.15 | $21.15 | 1,381,700 | — | — |
| 2009-05-21 | $21.33 | $21.33 | 1,476,900 | — | — |
| 2009-05-20 | $21.69 | $21.69 | 1,439,200 | — | — |
| 2009-05-19 | $21.58 | $21.58 | 1,182,100 | — | — |
| 2009-05-18 | $21.31 | $21.31 | 1,271,300 | — | — |
| 2009-05-15 | $20.54 | $20.54 | 1,347,000 | — | — |
| 2009-05-14 | $20.39 | $20.39 | 985,400 | — | — |
| 2009-05-13 | $20.15 | $20.15 | 837,800 | — | — |
| 2009-05-12 | $20.58 | $20.58 | 1,171,500 | — | — |
| 2009-05-11 | $20.70 | $20.70 | 1,962,800 | — | — |
| 2009-05-08 | $20.70 | $20.70 | 1,748,400 | — | — |
| 2009-05-07 | $20.97 | $20.97 | 1,597,900 | — | — |
| 2009-05-06 | $21.67 | $21.67 | 1,792,600 | — | — |
| 2009-05-05 | $21.52 | $21.52 | 1,064,500 | — | — |
| 2009-05-04 | $21.60 | $21.60 | 1,243,900 | — | — |
| 2009-05-01 | $21.18 | $21.18 | 1,121,000 | — | — |
| 2009-04-30 | $20.93 | $20.93 | 1,457,200 | — | — |
| 2009-04-29 | $20.76 | $20.76 | 1,488,100 | — | — |
| 2009-04-28 | $20.48 | $20.48 | 1,661,400 | — | — |
| 2009-04-27 | $20.72 | $20.72 | 1,325,400 | — | — |
| 2009-04-24 | $21.21 | $21.21 | 1,342,900 | — | — |
| 2009-04-23 | $20.47 | $20.47 | 3,147,700 | — | — |
| 2009-04-22 | $19.37 | $19.37 | 1,827,300 | — | — |
| 2009-04-21 | $19.45 | $19.45 | 1,386,400 | — | — |
| 2009-04-20 | $19.38 | $19.38 | 1,588,500 | — | — |
| 2009-04-17 | $19.45 | $19.45 | 1,223,000 | — | — |
| 2009-04-16 | $19.19 | $19.19 | 1,822,900 | — | — |
| 2009-04-15 | $18.83 | $18.83 | 1,576,900 | — | — |
| 2009-04-14 | $19.24 | $19.24 | 1,586,800 | — | — |
| 2009-04-13 | $19.51 | $19.51 | 1,733,000 | — | — |
| 2009-04-09 | $19.98 | $19.98 | 2,460,000 | — | — |
| 2009-04-08 | $18.91 | $18.91 | 1,083,000 | — | — |
| 2009-04-07 | $18.50 | $18.50 | 1,182,200 | — | — |
| 2009-04-06 | $18.80 | $18.80 | 1,515,000 | — | — |
| 2009-04-03 | $19.18 | $19.18 | 1,181,400 | — | — |
| 2009-04-02 | $19.11 | $19.11 | 1,424,400 | — | — |
| 2009-04-01 | $18.71 | $18.71 | 1,765,900 | — | — |
| 2009-03-31 | $18.52 | $18.52 | 1,308,000 | — | — |
| 2009-03-30 | $18.16 | $18.16 | 1,167,000 | — | — |
| 2009-03-27 | $18.06 | $18.06 | 1,147,700 | — | — |
| 2009-03-26 | $18.78 | $18.78 | 2,491,100 | — | — |
| 2009-03-25 | $17.64 | $17.64 | 1,117,000 | — | — |
| 2009-03-24 | $17.38 | $17.38 | 1,273,200 | — | — |
| 2009-03-23 | $17.86 | $17.86 | 1,168,900 | — | — |
| 2009-03-20 | $17.02 | $17.02 | 1,182,200 | — | — |
| 2009-03-19 | $17.37 | $17.37 | 1,318,400 | — | — |
| 2009-03-18 | $17.95 | $17.95 | 2,059,700 | — | — |
| 2009-03-17 | $17.33 | $17.33 | 1,149,800 | — | — |
| 2009-03-16 | $16.97 | $16.97 | 1,140,500 | — | — |
| 2009-03-13 | $17.32 | $17.32 | 667,300 | — | — |
| 2009-03-12 | $17.22 | $17.22 | 944,700 | — | — |
| 2009-03-11 | $16.79 | $16.79 | 1,983,400 | — | — |
| 2009-03-10 | $16.80 | $16.80 | 1,541,000 | — | — |
| 2009-03-09 | $15.83 | $15.83 | 1,206,100 | — | — |
| 2009-03-06 | $16.20 | $16.20 | 912,000 | — | — |
| 2009-03-05 | $16.23 | $16.23 | 1,180,200 | — | — |
| 2009-03-04 | $16.69 | $16.69 | 1,161,300 | — | — |
| 2009-03-03 | $16.21 | $16.21 | 1,395,500 | — | — |
| 2009-03-02 | $16.46 | $16.46 | 1,473,000 | — | — |
| 2009-02-27 | $16.75 | $16.75 | 1,417,400 | — | — |
| 2009-02-26 | $16.93 | $16.93 | 1,266,100 | — | — |
| 2009-02-25 | $17.39 | $17.39 | 1,275,100 | — | — |
| 2009-02-24 | $17.25 | $17.25 | 1,759,600 | — | — |
| 2009-02-23 | $16.86 | $16.86 | 1,280,100 | — | — |
| 2009-02-20 | $17.81 | $17.81 | 1,136,200 | — | — |
| 2009-02-19 | $17.98 | $17.98 | 772,800 | — | — |
| 2009-02-18 | $18.27 | $18.27 | 1,651,100 | — | — |
| 2009-02-17 | $17.97 | $17.97 | 1,490,200 | — | — |
| 2009-02-13 | $18.88 | $18.88 | 1,276,200 | — | — |
| 2009-02-12 | $19.04 | $19.04 | 1,375,600 | — | — |
| 2009-02-11 | $18.59 | $18.59 | 1,268,200 | — | — |
| 2009-02-10 | $18.44 | $18.44 | 1,861,000 | — | — |
| 2009-02-09 | $18.82 | $18.82 | 1,244,800 | — | — |
| 2009-02-06 | $18.68 | $18.68 | 2,157,400 | — | — |
| 2009-02-05 | $18.04 | $18.04 | 1,423,800 | — | — |
| 2009-02-04 | $17.68 | $17.68 | 1,181,400 | — | — |
| 2009-02-03 | $17.48 | $17.48 | 1,624,000 | — | — |
| 2009-02-02 | $17.06 | $17.06 | 1,627,200 | — | — |
| 2009-01-30 | $16.92 | $16.92 | 1,896,000 | — | — |
| 2009-01-29 | $16.81 | $16.81 | 2,265,100 | — | — |
| 2009-01-28 | $17.46 | $17.46 | 1,834,200 | — | — |
| 2009-01-27 | $17.65 | $17.65 | 1,467,900 | — | — |
| 2009-01-26 | $17.35 | $17.35 | 2,075,600 | — | — |
| 2009-01-23 | $17.04 | $17.04 | 3,647,100 | — | — |
| 2009-01-22 | $16.53 | $16.53 | 9,038,300 | — | — |
| 2009-01-21 | $18.63 | $18.63 | 2,803,400 | — | — |
| 2009-01-20 | $18.48 | $18.48 | 1,907,100 | — | — |
| 2009-01-16 | $19.22 | $19.22 | 1,747,300 | — | — |
| 2009-01-15 | $19.42 | $19.42 | 1,533,600 | — | — |
| 2009-01-14 | $19.70 | $19.70 | 1,645,000 | — | — |
| 2009-01-13 | $19.65 | $19.65 | 1,181,100 | — | — |
| 2009-01-12 | $19.61 | $19.61 | 1,781,500 | — | — |
| 2009-01-09 | $20.37 | $20.37 | 1,230,000 | — | — |
| 2009-01-08 | $20.87 | $20.87 | 754,800 | — | — |
| 2009-01-07 | $20.82 | $20.82 | 881,400 | — | — |
| 2009-01-06 | $21.46 | $21.46 | 1,974,500 | — | — |
| 2009-01-05 | $20.55 | $20.55 | 2,060,400 | — | — |
| 2009-01-02 | $19.63 | $19.63 | 1,017,400 | — | — |