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
- 1994-04-12 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 | $26.05 | $34.09 | 426,900 | — | — |
| 2009-12-30 | $26.15 | $34.23 | 320,400 | — | — |
| 2009-12-29 | $26.30 | $34.42 | 292,100 | — | — |
| 2009-12-28 | $26.53 | $34.72 | 227,300 | — | — |
| 2009-12-24 | $26.96 | $35.29 | 97,900 | — | — |
| 2009-12-23 | $26.82 | $35.10 | 191,900 | — | — |
| 2009-12-22 | $26.91 | $35.22 | 258,400 | — | — |
| 2009-12-21 | $26.40 | $34.55 | 262,500 | — | — |
| 2009-12-18 | $26.16 | $34.11 | 798,700 | — | — |
| 2009-12-17 | $26.05 | $33.96 | 332,300 | — | — |
| 2009-12-16 | $26.52 | $34.58 | 248,300 | — | — |
| 2009-12-15 | $26.65 | $34.75 | 255,400 | — | — |
| 2009-12-14 | $26.75 | $34.88 | 494,500 | — | — |
| 2009-12-11 | $26.80 | $34.94 | 396,400 | — | — |
| 2009-12-10 | $26.81 | $34.96 | 231,800 | — | — |
| 2009-12-09 | $26.92 | $35.10 | 103,700 | — | — |
| 2009-12-08 | $26.98 | $35.18 | 197,400 | — | — |
| 2009-12-07 | $27.40 | $35.72 | 145,100 | — | — |
| 2009-12-04 | $27.53 | $35.89 | 119,300 | — | — |
| 2009-12-03 | $27.35 | $35.66 | 116,900 | — | — |
| 2009-12-02 | $27.82 | $36.27 | 264,300 | — | — |
| 2009-12-01 | $27.38 | $35.70 | 134,700 | — | — |
| 2009-11-30 | $26.96 | $35.15 | 259,900 | — | — |
| 2009-11-27 | $27.08 | $35.31 | 42,300 | — | — |
| 2009-11-25 | $27.75 | $36.18 | 106,300 | — | — |
| 2009-11-24 | $27.39 | $35.71 | 103,100 | — | — |
| 2009-11-23 | $27.78 | $36.22 | 140,700 | — | — |
| 2009-11-20 | $27.23 | $35.50 | 141,600 | — | — |
| 2009-11-19 | $27.55 | $35.92 | 254,300 | — | — |
| 2009-11-18 | $27.81 | $36.26 | 268,500 | — | — |
| 2009-11-17 | $27.64 | $36.04 | 331,700 | — | — |
| 2009-11-16 | $27.54 | $35.91 | 438,500 | — | — |
| 2009-11-13 | $27.01 | $35.22 | 145,200 | — | — |
| 2009-11-12 | $26.70 | $34.81 | 140,700 | — | — |
| 2009-11-11 | $27.42 | $35.75 | 252,700 | — | — |
| 2009-11-10 | $27.02 | $35.23 | 295,600 | — | — |
| 2009-11-09 | $26.68 | $34.79 | 212,100 | — | — |
| 2009-11-06 | $25.69 | $33.50 | 234,900 | — | — |
| 2009-11-05 | $25.53 | $33.29 | 480,100 | — | — |
| 2009-11-04 | $25.00 | $32.60 | 324,200 | — | — |
| 2009-11-03 | $25.36 | $33.06 | 402,600 | — | — |
| 2009-11-02 | $24.79 | $32.32 | 707,900 | — | — |
| 2009-10-30 | $24.85 | $32.40 | 568,300 | — | — |
| 2009-10-29 | $25.43 | $33.16 | 338,200 | — | — |
| 2009-10-28 | $24.97 | $32.56 | 672,900 | — | — |
| 2009-10-27 | $25.36 | $33.06 | 505,200 | — | — |
| 2009-10-26 | $25.63 | $33.42 | 465,500 | — | — |
| 2009-10-23 | $26.18 | $34.13 | 688,000 | — | — |
| 2009-10-22 | $28.08 | $36.61 | 406,800 | — | — |
| 2009-10-21 | $28.28 | $36.87 | 535,200 | — | — |
| 2009-10-20 | $29.11 | $37.95 | 505,500 | — | — |
| 2009-10-19 | $29.55 | $38.53 | 352,800 | — | — |
| 2009-10-16 | $29.35 | $38.27 | 421,300 | — | — |
| 2009-10-15 | $29.75 | $38.79 | 320,200 | — | — |
| 2009-10-14 | $29.69 | $38.71 | 329,500 | — | — |
| 2009-10-13 | $29.44 | $38.38 | 219,500 | — | — |
| 2009-10-12 | $29.25 | $38.14 | 228,700 | — | — |
| 2009-10-09 | $29.47 | $38.42 | 322,800 | — | — |
| 2009-10-08 | $29.45 | $38.40 | 457,400 | — | — |
| 2009-10-07 | $29.25 | $38.14 | 924,500 | — | — |
| 2009-10-06 | $28.92 | $37.71 | 664,300 | — | — |
| 2009-10-05 | $28.25 | $36.83 | 338,200 | — | — |
| 2009-10-02 | $27.88 | $36.35 | 757,900 | — | — |
| 2009-10-01 | $28.57 | $37.12 | 926,700 | — | — |
| 2009-09-30 | $28.58 | $37.13 | 436,500 | — | — |
| 2009-09-29 | $28.41 | $36.91 | 387,200 | — | — |
| 2009-09-28 | $28.26 | $36.72 | 234,800 | — | — |
| 2009-09-25 | $27.16 | $35.29 | 432,400 | — | — |
| 2009-09-24 | $27.20 | $35.34 | 235,500 | — | — |
| 2009-09-23 | $28.14 | $36.56 | 193,000 | — | — |
| 2009-09-22 | $28.64 | $37.21 | 388,800 | — | — |
| 2009-09-21 | $29.73 | $38.63 | 635,300 | — | — |
| 2009-09-18 | $29.54 | $38.38 | 457,700 | — | — |
| 2009-09-17 | $29.44 | $38.25 | 786,400 | — | — |
| 2009-09-16 | $28.44 | $36.95 | 419,300 | — | — |
| 2009-09-15 | $27.04 | $35.13 | 207,700 | — | — |
| 2009-09-14 | $26.76 | $34.77 | 426,700 | — | — |
| 2009-09-11 | $27.63 | $35.90 | 481,300 | — | — |
| 2009-09-10 | $26.29 | $34.16 | 528,100 | — | — |
| 2009-09-09 | $25.55 | $33.20 | 450,500 | — | — |
| 2009-09-08 | $25.75 | $33.46 | 637,400 | — | — |
| 2009-09-04 | $24.46 | $31.78 | 444,900 | — | — |
| 2009-09-03 | $24.59 | $31.95 | 258,900 | — | — |
| 2009-09-02 | $24.47 | $31.79 | 344,800 | — | — |
| 2009-09-01 | $25.26 | $32.82 | 407,000 | — | — |
| 2009-08-31 | $26.33 | $34.21 | 289,100 | — | — |
| 2009-08-28 | $27.28 | $35.44 | 221,900 | — | — |
| 2009-08-27 | $27.19 | $35.33 | 210,700 | — | — |
| 2009-08-26 | $27.02 | $35.11 | 217,100 | — | — |
| 2009-08-25 | $27.07 | $35.17 | 252,500 | — | — |
| 2009-08-24 | $27.32 | $35.50 | 226,000 | — | — |
| 2009-08-21 | $27.89 | $36.24 | 168,700 | — | — |
| 2009-08-20 | $27.17 | $35.30 | 219,700 | — | — |
| 2009-08-19 | $26.36 | $34.25 | 265,400 | — | — |
| 2009-08-18 | $26.55 | $34.50 | 281,700 | — | — |
| 2009-08-17 | $25.69 | $33.38 | 209,900 | — | — |
| 2009-08-14 | $26.59 | $34.55 | 265,000 | — | — |
| 2009-08-13 | $27.79 | $36.11 | 173,600 | — | — |
| 2009-08-12 | $27.47 | $35.69 | 162,100 | — | — |
| 2009-08-11 | $26.81 | $34.83 | 196,800 | — | — |
| 2009-08-10 | $27.10 | $35.21 | 210,000 | — | — |
| 2009-08-07 | $27.53 | $35.77 | 775,100 | — | — |
| 2009-08-06 | $27.12 | $35.24 | 394,200 | — | — |
| 2009-08-05 | $28.25 | $36.70 | 126,500 | — | — |
| 2009-08-04 | $28.33 | $36.81 | 325,500 | — | — |
| 2009-08-03 | $28.08 | $36.48 | 331,400 | — | — |
| 2009-07-31 | $27.30 | $35.47 | 371,600 | — | — |
| 2009-07-30 | $27.35 | $35.53 | 544,200 | — | — |
| 2009-07-29 | $26.70 | $34.69 | 338,800 | — | — |
| 2009-07-28 | $27.31 | $35.48 | 516,300 | — | — |
| 2009-07-27 | $26.70 | $34.69 | 612,300 | — | — |
| 2009-07-24 | $27.60 | $35.86 | 681,800 | — | — |
| 2009-07-23 | $28.54 | $37.08 | 1,287,800 | — | — |
| 2009-07-22 | $27.44 | $35.65 | 704,900 | — | — |
| 2009-07-21 | $26.74 | $34.74 | 342,100 | — | — |
| 2009-07-20 | $26.46 | $34.38 | 350,500 | — | — |
| 2009-07-17 | $25.75 | $33.46 | 289,700 | — | — |
| 2009-07-16 | $25.21 | $32.75 | 272,500 | — | — |
| 2009-07-15 | $24.49 | $31.82 | 556,600 | — | — |
| 2009-07-14 | $23.30 | $30.27 | 793,600 | — | — |
| 2009-07-13 | $23.03 | $29.92 | 777,500 | — | — |
| 2009-07-10 | $22.72 | $29.52 | 533,400 | — | — |
| 2009-07-09 | $23.23 | $30.18 | 383,200 | — | — |
| 2009-07-08 | $23.20 | $30.14 | 453,800 | — | — |
| 2009-07-07 | $23.97 | $31.14 | 344,700 | — | — |
| 2009-07-06 | $24.37 | $31.66 | 420,600 | — | — |
| 2009-07-02 | $24.45 | $31.77 | 494,100 | — | — |
| 2009-07-01 | $25.31 | $32.88 | 428,100 | — | — |
| 2009-06-30 | $25.24 | $32.79 | 364,300 | — | — |
| 2009-06-29 | $25.00 | $32.48 | 263,000 | — | — |
| 2009-06-26 | $24.44 | $31.75 | 739,500 | — | — |
| 2009-06-25 | $23.78 | $30.90 | 221,800 | — | — |
| 2009-06-24 | $23.13 | $30.05 | 525,800 | — | — |
| 2009-06-23 | $22.50 | $29.23 | 202,500 | — | — |
| 2009-06-22 | $22.32 | $29.00 | 349,800 | — | — |
| 2009-06-19 | $22.73 | $29.40 | 498,300 | — | — |
| 2009-06-18 | $23.14 | $29.93 | 550,700 | — | — |
| 2009-06-17 | $23.75 | $30.72 | 362,300 | — | — |
| 2009-06-16 | $24.17 | $31.26 | 513,400 | — | — |
| 2009-06-15 | $24.65 | $31.89 | 604,800 | — | — |
| 2009-06-12 | $24.96 | $32.29 | 427,000 | — | — |
| 2009-06-11 | $24.60 | $31.82 | 602,200 | — | — |
| 2009-06-10 | $23.84 | $30.84 | 289,300 | — | — |
| 2009-06-09 | $24.04 | $31.10 | 247,500 | — | — |
| 2009-06-08 | $23.92 | $30.94 | 222,700 | — | — |
| 2009-06-05 | $24.18 | $31.28 | 328,300 | — | — |
| 2009-06-04 | $24.45 | $31.63 | 356,400 | — | — |
| 2009-06-03 | $24.76 | $32.03 | 365,100 | — | — |
| 2009-06-02 | $26.16 | $33.84 | 316,000 | — | — |
| 2009-06-01 | $25.69 | $33.23 | 456,800 | — | — |
| 2009-05-29 | $24.60 | $31.82 | 392,500 | — | — |
| 2009-05-28 | $24.27 | $31.39 | 581,400 | — | — |
| 2009-05-27 | $24.67 | $31.91 | 774,200 | — | — |
| 2009-05-26 | $24.21 | $31.32 | 412,400 | — | — |
| 2009-05-22 | $22.87 | $29.58 | 369,700 | — | — |
| 2009-05-21 | $23.14 | $29.93 | 510,600 | — | — |
| 2009-05-20 | $24.51 | $31.70 | 462,300 | — | — |
| 2009-05-19 | $24.50 | $31.69 | 410,600 | — | — |
| 2009-05-18 | $24.42 | $31.59 | 787,800 | — | — |
| 2009-05-15 | $23.59 | $30.51 | 902,700 | — | — |
| 2009-05-14 | $24.59 | $31.81 | 588,800 | — | — |
| 2009-05-13 | $24.69 | $31.94 | 701,300 | — | — |
| 2009-05-12 | $26.37 | $34.11 | 780,500 | — | — |
| 2009-05-11 | $27.62 | $35.73 | 791,700 | — | — |
| 2009-05-08 | $28.52 | $36.89 | 565,700 | — | — |
| 2009-05-07 | $29.00 | $37.51 | 837,700 | — | — |
| 2009-05-06 | $28.89 | $37.37 | 421,100 | — | — |
| 2009-05-05 | $28.98 | $37.49 | 503,500 | — | — |
| 2009-05-04 | $28.66 | $37.07 | 783,600 | — | — |
| 2009-05-01 | $27.85 | $36.03 | 547,700 | — | — |
| 2009-04-30 | $27.80 | $35.96 | 967,400 | — | — |
| 2009-04-29 | $27.79 | $35.95 | 622,200 | — | — |
| 2009-04-28 | $26.76 | $34.62 | 736,000 | — | — |
| 2009-04-27 | $26.71 | $34.55 | 797,400 | — | — |
| 2009-04-24 | $26.94 | $34.85 | 1,286,300 | — | — |
| 2009-04-23 | $26.00 | $33.63 | 829,100 | — | — |
| 2009-04-22 | $26.63 | $34.45 | 1,209,700 | — | — |
| 2009-04-21 | $27.09 | $35.04 | 820,800 | — | — |
| 2009-04-20 | $25.74 | $33.30 | 404,800 | — | — |
| 2009-04-17 | $27.40 | $35.44 | 469,600 | — | — |
| 2009-04-16 | $27.35 | $35.38 | 571,700 | — | — |
| 2009-04-15 | $26.59 | $34.40 | 533,900 | — | — |
| 2009-04-14 | $26.00 | $33.63 | 487,200 | — | — |
| 2009-04-13 | $26.31 | $34.03 | 561,800 | — | — |
| 2009-04-09 | $26.51 | $34.29 | 1,136,200 | — | — |
| 2009-04-08 | $25.79 | $33.36 | 440,300 | — | — |
| 2009-04-07 | $25.92 | $33.53 | 970,000 | — | — |
| 2009-04-06 | $27.82 | $35.99 | 1,056,200 | — | — |
| 2009-04-03 | $26.80 | $34.67 | 702,900 | — | — |
| 2009-04-02 | $26.55 | $34.34 | 622,700 | — | — |
| 2009-04-01 | $25.03 | $32.38 | 907,200 | — | — |
| 2009-03-31 | $24.25 | $31.37 | 609,200 | — | — |
| 2009-03-30 | $23.15 | $29.95 | 385,300 | — | — |
| 2009-03-27 | $24.31 | $31.32 | 633,200 | — | — |
| 2009-03-26 | $24.90 | $32.08 | 687,200 | — | — |
| 2009-03-25 | $23.27 | $29.98 | 585,900 | — | — |
| 2009-03-24 | $22.51 | $29.00 | 970,200 | — | — |
| 2009-03-23 | $23.61 | $30.41 | 1,157,500 | — | — |
| 2009-03-20 | $23.12 | $29.78 | 1,179,900 | — | — |
| 2009-03-19 | $23.76 | $30.61 | 1,235,100 | — | — |
| 2009-03-18 | $23.44 | $30.20 | 1,250,400 | — | — |
| 2009-03-17 | $22.13 | $28.51 | 695,600 | — | — |
| 2009-03-16 | $21.21 | $27.32 | 1,017,300 | — | — |
| 2009-03-13 | $20.78 | $26.77 | 421,800 | — | — |
| 2009-03-12 | $20.72 | $26.69 | 470,300 | — | — |
| 2009-03-11 | $19.97 | $25.73 | 721,700 | — | — |
| 2009-03-10 | $19.45 | $25.06 | 507,600 | — | — |
| 2009-03-09 | $17.91 | $23.07 | 617,600 | — | — |
| 2009-03-06 | $17.45 | $22.48 | 601,000 | — | — |
| 2009-03-05 | $17.52 | $22.57 | 351,800 | — | — |
| 2009-03-04 | $18.29 | $23.56 | 665,200 | — | — |
| 2009-03-03 | $17.85 | $22.99 | 765,000 | — | — |
| 2009-03-02 | $18.53 | $23.87 | 853,700 | — | — |
| 2009-02-27 | $19.07 | $24.57 | 648,700 | — | — |
| 2009-02-26 | $18.85 | $24.28 | 1,021,500 | — | — |
| 2009-02-25 | $18.11 | $23.33 | 1,169,900 | — | — |
| 2009-02-24 | $17.53 | $22.58 | 428,500 | — | — |
| 2009-02-23 | $16.79 | $21.63 | 847,700 | — | — |
| 2009-02-20 | $17.11 | $22.04 | 1,376,300 | — | — |
| 2009-02-19 | $18.04 | $23.24 | 1,284,400 | — | — |
| 2009-02-18 | $19.73 | $25.42 | 845,400 | — | — |
| 2009-02-17 | $19.83 | $25.55 | 1,092,900 | — | — |
| 2009-02-13 | $20.77 | $26.76 | 624,900 | — | — |
| 2009-02-12 | $21.30 | $27.44 | 883,400 | — | — |
| 2009-02-11 | $21.05 | $27.12 | 670,900 | — | — |
| 2009-02-10 | $21.34 | $27.49 | 856,000 | — | — |
| 2009-02-09 | $22.15 | $28.53 | 1,148,600 | — | — |
| 2009-02-06 | $21.94 | $28.26 | 899,100 | — | — |
| 2009-02-05 | $20.94 | $26.98 | 1,426,300 | — | — |
| 2009-02-04 | $17.88 | $23.03 | 696,700 | — | — |
| 2009-02-03 | $18.01 | $23.20 | 582,900 | — | — |
| 2009-02-02 | $17.83 | $22.97 | 418,200 | — | — |
| 2009-01-30 | $18.08 | $23.29 | 419,700 | — | — |
| 2009-01-29 | $19.20 | $24.73 | 330,100 | — | — |
| 2009-01-28 | $20.59 | $26.52 | 515,000 | — | — |
| 2009-01-27 | $19.61 | $25.26 | 211,800 | — | — |
| 2009-01-26 | $19.32 | $24.89 | 451,200 | — | — |
| 2009-01-23 | $19.01 | $24.49 | 549,400 | — | — |
| 2009-01-22 | $18.64 | $24.01 | 651,000 | — | — |
| 2009-01-21 | $19.28 | $24.84 | 384,700 | — | — |
| 2009-01-20 | $18.89 | $24.33 | 1,233,800 | — | — |
| 2009-01-16 | $19.99 | $25.75 | 476,200 | — | — |
| 2009-01-15 | $19.74 | $25.43 | 731,800 | — | — |
| 2009-01-14 | $18.63 | $24.00 | 849,000 | — | — |
| 2009-01-13 | $19.31 | $24.88 | 546,800 | — | — |
| 2009-01-12 | $19.17 | $24.70 | 956,300 | — | — |
| 2009-01-09 | $19.97 | $25.73 | 884,400 | — | — |
| 2009-01-08 | $19.35 | $24.93 | 488,200 | — | — |
| 2009-01-07 | $19.48 | $25.09 | 619,100 | — | — |
| 2009-01-06 | $20.19 | $26.01 | 809,600 | — | — |
| 2009-01-05 | $19.64 | $25.30 | 760,700 | — | — |
| 2009-01-02 | $18.71 | $24.10 | 434,400 | — | — |