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
- 1995-01-10 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 | $26.90 | $26.90 | 515,000 | — | — |
| 2009-12-30 | $27.52 | $27.52 | 351,500 | — | — |
| 2009-12-29 | $27.47 | $27.47 | 167,600 | — | — |
| 2009-12-28 | $27.64 | $27.64 | 248,600 | — | — |
| 2009-12-24 | $27.69 | $27.69 | 184,900 | — | — |
| 2009-12-23 | $27.41 | $27.41 | 283,400 | — | — |
| 2009-12-22 | $27.33 | $27.33 | 344,700 | — | — |
| 2009-12-21 | $27.18 | $27.18 | 260,000 | — | — |
| 2009-12-18 | $26.68 | $26.68 | 689,700 | — | — |
| 2009-12-17 | $26.67 | $26.67 | 493,700 | — | — |
| 2009-12-16 | $26.97 | $26.97 | 673,700 | — | — |
| 2009-12-15 | $26.09 | $26.09 | 512,500 | — | — |
| 2009-12-14 | $25.94 | $25.94 | 364,900 | — | — |
| 2009-12-11 | $25.16 | $25.16 | 221,200 | — | — |
| 2009-12-10 | $24.84 | $24.84 | 567,300 | — | — |
| 2009-12-09 | $24.99 | $24.99 | 391,500 | — | — |
| 2009-12-08 | $24.64 | $24.64 | 513,000 | — | — |
| 2009-12-07 | $24.43 | $24.43 | 298,800 | — | — |
| 2009-12-04 | $24.46 | $24.46 | 397,400 | — | — |
| 2009-12-03 | $24.18 | $24.18 | 459,100 | — | — |
| 2009-12-02 | $24.85 | $24.85 | 1,385,000 | — | — |
| 2009-12-01 | $24.04 | $24.04 | 761,200 | — | — |
| 2009-11-30 | $23.80 | $23.80 | 539,800 | — | — |
| 2009-11-27 | $23.96 | $23.96 | 169,900 | — | — |
| 2009-11-25 | $24.70 | $24.70 | 318,500 | — | — |
| 2009-11-24 | $24.76 | $24.76 | 587,300 | — | — |
| 2009-11-23 | $24.96 | $24.96 | 412,900 | — | — |
| 2009-11-20 | $24.56 | $24.56 | 321,700 | — | — |
| 2009-11-19 | $25.05 | $25.05 | 393,100 | — | — |
| 2009-11-18 | $26.09 | $26.09 | 362,900 | — | — |
| 2009-11-17 | $26.35 | $26.35 | 514,700 | — | — |
| 2009-11-16 | $26.00 | $26.00 | 399,600 | — | — |
| 2009-11-13 | $25.33 | $25.33 | 348,900 | — | — |
| 2009-11-12 | $24.85 | $24.85 | 412,900 | — | — |
| 2009-11-11 | $25.44 | $25.44 | 567,300 | — | — |
| 2009-11-10 | $25.41 | $25.41 | 508,000 | — | — |
| 2009-11-09 | $25.40 | $25.40 | 380,200 | — | — |
| 2009-11-06 | $24.65 | $24.65 | 447,100 | — | — |
| 2009-11-05 | $24.72 | $24.72 | 632,200 | — | — |
| 2009-11-04 | $23.79 | $23.79 | 546,300 | — | — |
| 2009-11-03 | $24.18 | $24.18 | 545,000 | — | — |
| 2009-11-02 | $23.66 | $23.66 | 685,700 | — | — |
| 2009-10-30 | $23.62 | $23.62 | 726,400 | — | — |
| 2009-10-29 | $24.45 | $24.45 | 1,195,200 | — | — |
| 2009-10-28 | $22.32 | $22.32 | 537,700 | — | — |
| 2009-10-27 | $23.16 | $23.16 | 401,800 | — | — |
| 2009-10-26 | $23.22 | $23.22 | 420,800 | — | — |
| 2009-10-23 | $23.86 | $23.86 | 519,100 | — | — |
| 2009-10-22 | $24.73 | $24.73 | 526,600 | — | — |
| 2009-10-21 | $24.33 | $24.33 | 420,100 | — | — |
| 2009-10-20 | $24.60 | $24.60 | 537,300 | — | — |
| 2009-10-19 | $25.50 | $25.50 | 343,600 | — | — |
| 2009-10-16 | $25.13 | $25.13 | 320,100 | — | — |
| 2009-10-15 | $25.46 | $25.46 | 313,300 | — | — |
| 2009-10-14 | $25.25 | $25.25 | 338,600 | — | — |
| 2009-10-13 | $24.89 | $24.89 | 550,100 | — | — |
| 2009-10-12 | $24.84 | $24.84 | 238,300 | — | — |
| 2009-10-09 | $24.88 | $24.88 | 332,300 | — | — |
| 2009-10-08 | $24.85 | $24.85 | 394,200 | — | — |
| 2009-10-07 | $24.54 | $24.54 | 316,800 | — | — |
| 2009-10-06 | $24.65 | $24.65 | 402,700 | — | — |
| 2009-10-05 | $23.90 | $23.90 | 516,300 | — | — |
| 2009-10-02 | $23.94 | $23.94 | 311,800 | — | — |
| 2009-10-01 | $24.25 | $24.25 | 438,400 | — | — |
| 2009-09-30 | $25.32 | $25.32 | 435,100 | — | — |
| 2009-09-29 | $25.57 | $25.57 | 359,100 | — | — |
| 2009-09-28 | $25.08 | $25.08 | 346,000 | — | — |
| 2009-09-25 | $24.55 | $24.55 | 288,700 | — | — |
| 2009-09-24 | $24.68 | $24.68 | 378,000 | — | — |
| 2009-09-23 | $25.21 | $25.21 | 387,500 | — | — |
| 2009-09-22 | $25.36 | $25.36 | 280,700 | — | — |
| 2009-09-21 | $25.60 | $25.60 | 321,200 | — | — |
| 2009-09-18 | $26.04 | $26.04 | 551,000 | — | — |
| 2009-09-17 | $26.10 | $26.10 | 420,000 | — | — |
| 2009-09-16 | $25.82 | $25.82 | 283,700 | — | — |
| 2009-09-15 | $25.60 | $25.60 | 250,200 | — | — |
| 2009-09-14 | $25.41 | $25.41 | 297,500 | — | — |
| 2009-09-11 | $25.49 | $25.49 | 487,300 | — | — |
| 2009-09-10 | $25.41 | $25.41 | 330,600 | — | — |
| 2009-09-09 | $24.80 | $24.80 | 564,500 | — | — |
| 2009-09-08 | $23.83 | $23.83 | 392,500 | — | — |
| 2009-09-04 | $23.33 | $23.33 | 259,900 | — | — |
| 2009-09-03 | $22.88 | $22.88 | 240,400 | — | — |
| 2009-09-02 | $22.33 | $22.33 | 236,000 | — | — |
| 2009-09-01 | $22.49 | $22.49 | 563,500 | — | — |
| 2009-08-31 | $23.17 | $23.17 | 341,300 | — | — |
| 2009-08-28 | $24.03 | $24.03 | 250,100 | — | — |
| 2009-08-27 | $24.09 | $24.09 | 362,400 | — | — |
| 2009-08-26 | $24.54 | $24.54 | 267,500 | — | — |
| 2009-08-25 | $25.09 | $25.09 | 281,600 | — | — |
| 2009-08-24 | $24.92 | $24.92 | 331,800 | — | — |
| 2009-08-21 | $24.90 | $24.90 | 582,900 | — | — |
| 2009-08-20 | $24.80 | $24.80 | 410,300 | — | — |
| 2009-08-19 | $23.94 | $23.94 | 238,400 | — | — |
| 2009-08-18 | $24.05 | $24.05 | 370,600 | — | — |
| 2009-08-17 | $23.78 | $23.78 | 463,400 | — | — |
| 2009-08-14 | $24.21 | $24.21 | 344,100 | — | — |
| 2009-08-13 | $24.83 | $24.83 | 314,300 | — | — |
| 2009-08-12 | $25.04 | $25.04 | 456,400 | — | — |
| 2009-08-11 | $24.18 | $24.18 | 307,700 | — | — |
| 2009-08-10 | $24.73 | $24.73 | 360,300 | — | — |
| 2009-08-07 | $25.13 | $25.13 | 540,100 | — | — |
| 2009-08-06 | $24.35 | $24.35 | 673,400 | — | — |
| 2009-08-05 | $24.92 | $24.92 | 825,500 | — | — |
| 2009-08-04 | $25.59 | $25.59 | 659,200 | — | — |
| 2009-08-03 | $25.33 | $25.33 | 1,085,700 | — | — |
| 2009-07-31 | $24.12 | $24.12 | 819,100 | — | — |
| 2009-07-30 | $24.11 | $24.11 | 1,557,100 | — | — |
| 2009-07-29 | $21.47 | $21.47 | 391,800 | — | — |
| 2009-07-28 | $21.88 | $21.88 | 475,900 | — | — |
| 2009-07-27 | $22.14 | $22.14 | 382,100 | — | — |
| 2009-07-24 | $22.11 | $22.11 | 434,800 | — | — |
| 2009-07-23 | $21.95 | $21.95 | 428,800 | — | — |
| 2009-07-22 | $20.96 | $20.96 | 533,100 | — | — |
| 2009-07-21 | $21.01 | $21.01 | 874,600 | — | — |
| 2009-07-20 | $20.16 | $20.16 | 427,100 | — | — |
| 2009-07-17 | $19.94 | $19.94 | 548,100 | — | — |
| 2009-07-16 | $20.27 | $20.27 | 430,700 | — | — |
| 2009-07-15 | $19.65 | $19.65 | 455,400 | — | — |
| 2009-07-14 | $19.00 | $19.00 | 585,300 | — | — |
| 2009-07-13 | $18.66 | $18.66 | 566,400 | — | — |
| 2009-07-10 | $18.44 | $18.44 | 414,800 | — | — |
| 2009-07-09 | $18.49 | $18.49 | 350,900 | — | — |
| 2009-07-08 | $18.17 | $18.17 | 728,900 | — | — |
| 2009-07-07 | $18.66 | $18.66 | 743,200 | — | — |
| 2009-07-06 | $19.22 | $19.22 | 496,700 | — | — |
| 2009-07-02 | $19.54 | $19.54 | 533,300 | — | — |
| 2009-07-01 | $20.78 | $20.78 | 620,100 | — | — |
| 2009-06-30 | $20.12 | $20.12 | 997,600 | — | — |
| 2009-06-29 | $19.77 | $19.77 | 574,300 | — | — |
| 2009-06-26 | $20.04 | $20.04 | 482,600 | — | — |
| 2009-06-25 | $20.41 | $20.41 | 584,600 | — | — |
| 2009-06-24 | $19.56 | $19.56 | 638,100 | — | — |
| 2009-06-23 | $19.34 | $19.34 | 655,800 | — | — |
| 2009-06-22 | $18.99 | $18.99 | 842,000 | — | — |
| 2009-06-19 | $20.06 | $20.06 | 810,100 | — | — |
| 2009-06-18 | $20.25 | $20.25 | 572,900 | — | — |
| 2009-06-17 | $19.96 | $19.96 | 600,200 | — | — |
| 2009-06-16 | $20.42 | $20.42 | 364,100 | — | — |
| 2009-06-15 | $20.82 | $20.82 | 458,200 | — | — |
| 2009-06-12 | $21.38 | $21.38 | 586,600 | — | — |
| 2009-06-11 | $21.66 | $21.66 | 801,600 | — | — |
| 2009-06-10 | $22.93 | $22.93 | 410,900 | — | — |
| 2009-06-09 | $22.81 | $22.81 | 331,400 | — | — |
| 2009-06-08 | $22.58 | $22.58 | 492,900 | — | — |
| 2009-06-05 | $22.89 | $22.89 | 610,500 | — | — |
| 2009-06-04 | $22.97 | $22.97 | 570,400 | — | — |
| 2009-06-03 | $22.36 | $22.36 | 747,200 | — | — |
| 2009-06-02 | $23.11 | $23.11 | 869,400 | — | — |
| 2009-06-01 | $23.35 | $23.35 | 910,300 | — | — |
| 2009-05-29 | $22.47 | $22.47 | 504,800 | — | — |
| 2009-05-28 | $21.82 | $21.82 | 725,600 | — | — |
| 2009-05-27 | $21.91 | $21.91 | 669,000 | — | — |
| 2009-05-26 | $21.73 | $21.73 | 1,410,300 | — | — |
| 2009-05-22 | $21.08 | $21.08 | 550,300 | — | — |
| 2009-05-21 | $21.48 | $21.48 | 759,800 | — | — |
| 2009-05-20 | $22.05 | $22.05 | 724,400 | — | — |
| 2009-05-19 | $22.23 | $22.23 | 701,500 | — | — |
| 2009-05-18 | $22.53 | $22.53 | 868,100 | — | — |
| 2009-05-15 | $21.11 | $21.11 | 723,700 | — | — |
| 2009-05-14 | $21.10 | $21.10 | 948,400 | — | — |
| 2009-05-13 | $20.30 | $20.30 | 1,337,300 | — | — |
| 2009-05-12 | $22.26 | $22.26 | 788,800 | — | — |
| 2009-05-11 | $22.32 | $22.32 | 1,147,900 | — | — |
| 2009-05-08 | $22.72 | $22.72 | 1,201,500 | — | — |
| 2009-05-07 | $21.22 | $21.22 | 853,400 | — | — |
| 2009-05-06 | $22.06 | $22.06 | 1,067,000 | — | — |
| 2009-05-05 | $21.69 | $21.69 | 903,200 | — | — |
| 2009-05-04 | $21.35 | $21.35 | 703,400 | — | — |
| 2009-05-01 | $20.37 | $20.37 | 1,004,000 | — | — |
| 2009-04-30 | $20.79 | $20.79 | 1,482,400 | — | — |
| 2009-04-29 | $22.10 | $22.10 | 1,492,300 | — | — |
| 2009-04-28 | $20.64 | $20.64 | 1,776,400 | — | — |
| 2009-04-27 | $19.35 | $19.35 | 951,300 | — | — |
| 2009-04-24 | $19.43 | $19.43 | 761,300 | — | — |
| 2009-04-23 | $18.69 | $18.69 | 1,096,600 | — | — |
| 2009-04-22 | $18.66 | $18.66 | 847,800 | — | — |
| 2009-04-21 | $18.27 | $18.27 | 687,900 | — | — |
| 2009-04-20 | $18.20 | $18.20 | 601,700 | — | — |
| 2009-04-17 | $19.46 | $19.46 | 740,400 | — | — |
| 2009-04-16 | $18.75 | $18.75 | 1,426,300 | — | — |
| 2009-04-15 | $18.12 | $18.12 | 617,900 | — | — |
| 2009-04-14 | $17.55 | $17.55 | 1,463,000 | — | — |
| 2009-04-13 | $18.60 | $18.60 | 1,057,000 | — | — |
| 2009-04-09 | $18.99 | $18.99 | 982,600 | — | — |
| 2009-04-08 | $17.96 | $17.96 | 616,200 | — | — |
| 2009-04-07 | $17.85 | $17.85 | 827,700 | — | — |
| 2009-04-06 | $18.41 | $18.41 | 736,800 | — | — |
| 2009-04-03 | $18.96 | $18.96 | 820,400 | — | — |
| 2009-04-02 | $18.16 | $18.16 | 1,154,800 | — | — |
| 2009-04-01 | $17.31 | $17.31 | 799,400 | — | — |
| 2009-03-31 | $17.17 | $17.17 | 886,500 | — | — |
| 2009-03-30 | $16.88 | $16.88 | 729,500 | — | — |
| 2009-03-27 | $17.76 | $17.76 | 1,610,700 | — | — |
| 2009-03-26 | $18.60 | $18.60 | 1,698,000 | — | — |
| 2009-03-25 | $17.03 | $17.03 | 1,304,400 | — | — |
| 2009-03-24 | $15.91 | $15.91 | 986,000 | — | — |
| 2009-03-23 | $16.26 | $16.26 | 769,300 | — | — |
| 2009-03-20 | $14.78 | $14.78 | 1,408,000 | — | — |
| 2009-03-19 | $16.08 | $16.08 | 407,900 | — | — |
| 2009-03-18 | $16.23 | $16.23 | 993,200 | — | — |
| 2009-03-17 | $15.71 | $15.71 | 1,005,000 | — | — |
| 2009-03-16 | $15.40 | $15.40 | 1,292,600 | — | — |
| 2009-03-13 | $15.83 | $15.83 | 744,400 | — | — |
| 2009-03-12 | $16.15 | $16.15 | 1,478,300 | — | — |
| 2009-03-11 | $14.39 | $14.39 | 1,874,600 | — | — |
| 2009-03-10 | $14.65 | $14.65 | 1,878,900 | — | — |
| 2009-03-09 | $13.56 | $13.56 | 1,521,400 | — | — |
| 2009-03-06 | $14.31 | $14.31 | 980,200 | — | — |
| 2009-03-05 | $14.08 | $14.08 | 1,021,200 | — | — |
| 2009-03-04 | $15.07 | $15.07 | 1,033,700 | — | — |
| 2009-03-03 | $14.20 | $14.20 | 1,608,900 | — | — |
| 2009-03-02 | $14.07 | $14.07 | 1,206,500 | — | — |
| 2009-02-27 | $15.41 | $15.41 | 2,019,100 | — | — |
| 2009-02-26 | $15.65 | $15.65 | 3,106,600 | — | — |
| 2009-02-25 | $17.54 | $17.54 | 1,252,100 | — | — |
| 2009-02-24 | $18.51 | $18.51 | 1,238,200 | — | — |
| 2009-02-23 | $17.68 | $17.68 | 1,061,100 | — | — |
| 2009-02-20 | $18.93 | $18.93 | 1,492,000 | — | — |
| 2009-02-19 | $18.32 | $18.32 | 1,063,400 | — | — |
| 2009-02-18 | $18.83 | $18.83 | 775,700 | — | — |
| 2009-02-17 | $19.00 | $19.00 | 984,500 | — | — |
| 2009-02-13 | $21.02 | $21.02 | 698,700 | — | — |
| 2009-02-12 | $21.04 | $21.04 | 772,700 | — | — |
| 2009-02-11 | $21.67 | $21.67 | 705,800 | — | — |
| 2009-02-10 | $21.29 | $21.29 | 683,800 | — | — |
| 2009-02-09 | $22.56 | $22.56 | 573,800 | — | — |
| 2009-02-06 | $22.48 | $22.48 | 892,100 | — | — |
| 2009-02-05 | $21.25 | $21.25 | 871,600 | — | — |
| 2009-02-04 | $21.32 | $21.32 | 761,600 | — | — |
| 2009-02-03 | $21.38 | $21.38 | 736,600 | — | — |
| 2009-02-02 | $20.83 | $20.83 | 825,600 | — | — |
| 2009-01-30 | $20.59 | $20.59 | 1,027,200 | — | — |
| 2009-01-29 | $21.43 | $21.43 | 1,326,800 | — | — |
| 2009-01-28 | $22.09 | $22.09 | 1,585,100 | — | — |
| 2009-01-27 | $21.38 | $21.38 | 533,400 | — | — |
| 2009-01-26 | $20.98 | $20.98 | 562,600 | — | — |
| 2009-01-23 | $20.72 | $20.72 | 820,100 | — | — |
| 2009-01-22 | $20.20 | $20.20 | 1,044,500 | — | — |
| 2009-01-21 | $20.95 | $20.95 | 954,900 | — | — |
| 2009-01-20 | $19.39 | $19.39 | 1,042,600 | — | — |
| 2009-01-16 | $20.94 | $20.94 | 1,302,200 | — | — |
| 2009-01-15 | $20.39 | $20.39 | 1,201,700 | — | — |
| 2009-01-14 | $19.34 | $19.34 | 1,271,200 | — | — |
| 2009-01-13 | $19.82 | $19.82 | 1,633,800 | — | — |
| 2009-01-12 | $18.72 | $18.72 | 1,479,300 | — | — |
| 2009-01-09 | $20.02 | $20.02 | 1,074,000 | — | — |
| 2009-01-08 | $20.79 | $20.79 | 1,839,600 | — | — |
| 2009-01-07 | $22.17 | $22.17 | 1,287,400 | — | — |
| 2009-01-06 | $23.02 | $23.02 | 841,700 | — | — |
| 2009-01-05 | $22.44 | $22.44 | 1,279,900 | — | — |
| 2009-01-02 | $23.17 | $23.17 | 701,500 | — | — |