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
- 2007-12-07 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 | $26.95 | $26.95 | 13,400 | — | — |
| 2009-12-30 | $26.08 | $26.08 | 3,300 | — | — |
| 2009-12-29 | $26.48 | $26.48 | 16,800 | — | — |
| 2009-12-28 | $26.60 | $26.60 | 2,800 | — | — |
| 2009-12-24 | $26.63 | $26.63 | 7,100 | — | — |
| 2009-12-23 | $26.24 | $26.24 | 7,400 | — | — |
| 2009-12-22 | $25.26 | $25.26 | 20,700 | — | — |
| 2009-12-21 | $24.76 | $24.76 | 31,000 | — | — |
| 2009-12-18 | $24.76 | $24.76 | 11,700 | — | — |
| 2009-12-17 | $24.48 | $24.48 | 24,800 | — | — |
| 2009-12-16 | $26.08 | $26.08 | 16,400 | — | — |
| 2009-12-15 | $25.99 | $25.99 | 9,500 | — | — |
| 2009-12-14 | $25.85 | $25.85 | 14,500 | — | — |
| 2009-12-11 | $25.04 | $25.04 | 16,400 | — | — |
| 2009-12-10 | $25.01 | $25.01 | 11,400 | — | — |
| 2009-12-09 | $25.00 | $25.00 | 17,500 | — | — |
| 2009-12-08 | $24.33 | $24.33 | 41,400 | — | — |
| 2009-12-07 | $24.99 | $24.99 | 70,700 | — | — |
| 2009-12-04 | $26.86 | $26.86 | 45,200 | — | — |
| 2009-12-03 | $27.60 | $27.60 | 36,100 | — | — |
| 2009-12-02 | $28.25 | $28.25 | 35,600 | — | — |
| 2009-12-01 | $29.36 | $29.36 | 27,100 | — | — |
| 2009-11-30 | $27.13 | $27.13 | 49,900 | — | — |
| 2009-11-27 | $27.46 | $27.46 | 18,700 | — | — |
| 2009-11-25 | $28.56 | $28.56 | 14,000 | — | — |
| 2009-11-24 | $28.05 | $28.05 | 3,900 | — | — |
| 2009-11-23 | $28.41 | $28.41 | 16,000 | — | — |
| 2009-11-20 | $28.16 | $28.16 | 15,500 | — | — |
| 2009-11-19 | $28.66 | $28.66 | 7,400 | — | — |
| 2009-11-18 | $28.61 | $28.61 | 10,500 | — | — |
| 2009-11-17 | $28.74 | $28.74 | 12,500 | — | — |
| 2009-11-16 | $28.42 | $28.42 | 29,500 | — | — |
| 2009-11-13 | $27.61 | $27.61 | 19,700 | — | — |
| 2009-11-12 | $26.51 | $26.51 | 8,800 | — | — |
| 2009-11-11 | $28.00 | $28.00 | 26,300 | — | — |
| 2009-11-10 | $27.20 | $27.20 | 12,200 | — | — |
| 2009-11-09 | $27.06 | $27.06 | 26,200 | — | — |
| 2009-11-06 | $25.82 | $25.82 | 12,100 | — | — |
| 2009-11-05 | $25.74 | $25.74 | 41,300 | — | — |
| 2009-11-04 | $25.82 | $25.82 | 13,700 | — | — |
| 2009-11-03 | $25.54 | $25.54 | 25,900 | — | — |
| 2009-11-02 | $24.88 | $24.88 | 12,100 | — | — |
| 2009-10-30 | $24.75 | $24.75 | 14,200 | — | — |
| 2009-10-29 | $25.33 | $25.33 | 8,100 | — | — |
| 2009-10-28 | $24.26 | $24.26 | 16,400 | — | — |
| 2009-10-27 | $25.26 | $25.26 | 12,400 | — | — |
| 2009-10-26 | $25.21 | $25.21 | 10,800 | — | — |
| 2009-10-23 | $25.97 | $25.97 | 12,000 | — | — |
| 2009-10-22 | $26.14 | $26.14 | 11,100 | — | — |
| 2009-10-21 | $26.57 | $26.57 | 5,200 | — | — |
| 2009-10-20 | $26.55 | $26.55 | 15,700 | — | — |
| 2009-10-19 | $27.78 | $27.78 | 6,500 | — | — |
| 2009-10-16 | $28.28 | $28.28 | 3,200 | — | — |
| 2009-10-15 | $28.04 | $28.04 | 13,600 | — | — |
| 2009-10-14 | $28.96 | $28.96 | 15,300 | — | — |
| 2009-10-13 | $29.78 | $29.78 | 7,000 | — | — |
| 2009-10-12 | $29.85 | $29.85 | 2,100 | — | — |
| 2009-10-09 | $28.84 | $28.84 | 6,800 | — | — |
| 2009-10-08 | $28.80 | $28.80 | 6,700 | — | — |
| 2009-10-07 | $28.30 | $28.30 | 19,400 | — | — |
| 2009-10-06 | $27.53 | $27.53 | 24,900 | — | — |
| 2009-10-05 | $25.92 | $25.92 | 3,900 | — | — |
| 2009-10-02 | $24.98 | $24.98 | 25,900 | — | — |
| 2009-10-01 | $25.00 | $25.00 | 7,000 | — | — |
| 2009-09-30 | $26.24 | $26.24 | 7,700 | — | — |
| 2009-09-29 | $25.77 | $25.77 | 6,000 | — | — |
| 2009-09-28 | $25.59 | $25.59 | 3,700 | — | — |
| 2009-09-25 | $25.39 | $25.39 | 8,000 | — | — |
| 2009-09-24 | $25.34 | $25.34 | 13,200 | — | — |
| 2009-09-23 | $27.00 | $27.00 | 2,600 | — | — |
| 2009-09-22 | $28.04 | $28.04 | 11,100 | — | — |
| 2009-09-21 | $27.59 | $27.59 | 19,500 | — | — |
| 2009-09-18 | $27.90 | $27.90 | 10,700 | — | — |
| 2009-09-17 | $28.14 | $28.14 | 17,100 | — | — |
| 2009-09-16 | $28.97 | $28.97 | 36,500 | — | — |
| 2009-09-15 | $28.51 | $28.51 | 2,900 | — | — |
| 2009-09-14 | $27.78 | $27.78 | 6,800 | — | — |
| 2009-09-11 | $28.25 | $28.25 | 35,500 | — | — |
| 2009-09-10 | $27.90 | $27.90 | 21,100 | — | — |
| 2009-09-09 | $27.80 | $27.80 | 3,400 | — | — |
| 2009-09-08 | $27.78 | $27.78 | 14,900 | — | — |
| 2009-09-04 | $28.06 | $28.06 | 9,000 | — | — |
| 2009-09-03 | $27.65 | $27.65 | 7,800 | — | — |
| 2009-09-02 | $25.73 | $25.73 | 11,500 | — | — |
| 2009-09-01 | $24.88 | $24.88 | 7,400 | — | — |
| 2009-08-31 | $25.54 | $25.54 | 9,500 | — | — |
| 2009-08-28 | $25.67 | $25.67 | 5,200 | — | — |
| 2009-08-27 | $25.83 | $25.83 | 8,400 | — | — |
| 2009-08-26 | $25.09 | $25.09 | 7,200 | — | — |
| 2009-08-25 | $25.16 | $25.16 | 2,600 | — | — |
| 2009-08-24 | $25.27 | $25.27 | 3,400 | — | — |
| 2009-08-21 | $25.91 | $25.91 | 4,100 | — | — |
| 2009-08-20 | $24.76 | $24.76 | 5,600 | — | — |
| 2009-08-19 | $23.69 | $23.69 | 2,600 | — | — |
| 2009-08-18 | $23.55 | $23.55 | 5,200 | — | — |
| 2009-08-17 | $23.29 | $23.29 | 3,700 | — | — |
| 2009-08-14 | $24.00 | $24.00 | 3,600 | — | — |
| 2009-08-13 | $24.51 | $24.51 | 13,300 | — | — |
| 2009-08-12 | $24.23 | $24.23 | 1,500 | — | — |
| 2009-08-11 | $24.32 | $24.32 | 1,500 | — | — |
| 2009-08-10 | $23.70 | $23.70 | 5,900 | — | — |
| 2009-08-07 | $24.48 | $24.48 | 14,800 | — | — |
| 2009-08-06 | $24.98 | $24.98 | 13,200 | — | — |
| 2009-08-05 | $24.94 | $24.94 | 1,600 | — | — |
| 2009-08-04 | $25.41 | $25.41 | 8,400 | — | — |
| 2009-08-03 | $25.22 | $25.22 | 700 | — | — |
| 2009-07-31 | $25.37 | $25.37 | 2,300 | — | — |
| 2009-07-30 | $24.18 | $24.18 | 3,600 | — | — |
| 2009-07-29 | $23.67 | $23.67 | 3,300 | — | — |
| 2009-07-28 | $24.27 | $24.27 | 2,600 | — | — |
| 2009-07-27 | $24.56 | $24.56 | 3,600 | — | — |
| 2009-07-24 | $25.28 | $25.28 | 0 | — | — |
| 2009-07-23 | $25.28 | $25.28 | 1,700 | — | — |
| 2009-07-22 | $24.62 | $24.62 | 4,700 | — | — |
| 2009-07-21 | $24.36 | $24.36 | 2,300 | — | — |
| 2009-07-20 | $24.75 | $24.75 | 2,400 | — | — |
| 2009-07-17 | $24.35 | $24.35 | 800 | — | — |
| 2009-07-16 | $24.01 | $24.01 | 10,700 | — | — |
| 2009-07-15 | $24.24 | $24.24 | 7,000 | — | — |
| 2009-07-14 | $22.57 | $22.57 | 4,600 | — | — |
| 2009-07-13 | $22.10 | $22.10 | 5,000 | — | — |
| 2009-07-10 | $21.98 | $21.98 | 1,800 | — | — |
| 2009-07-09 | $22.11 | $22.11 | 4,100 | — | — |
| 2009-07-08 | $21.41 | $21.41 | 19,700 | — | — |
| 2009-07-07 | $23.01 | $23.01 | 4,000 | — | — |
| 2009-07-06 | $23.58 | $23.58 | 7,300 | — | — |
| 2009-07-02 | $24.05 | $24.05 | 2,900 | — | — |
| 2009-07-01 | $23.84 | $23.84 | 8,500 | — | — |
| 2009-06-30 | $24.07 | $24.07 | 2,800 | — | — |
| 2009-06-29 | $24.35 | $24.35 | 18,400 | — | — |
| 2009-06-26 | $24.48 | $24.48 | 4,800 | — | — |
| 2009-06-25 | $24.43 | $24.43 | 1,600 | — | — |
| 2009-06-24 | $23.80 | $23.80 | 2,800 | — | — |
| 2009-06-23 | $23.18 | $23.18 | 1,600 | — | — |
| 2009-06-22 | $22.92 | $22.92 | 7,900 | — | — |
| 2009-06-19 | $24.27 | $24.27 | 9,700 | — | — |
| 2009-06-18 | $24.57 | $24.57 | 2,900 | — | — |
| 2009-06-17 | $25.66 | $25.66 | 10,400 | — | — |
| 2009-06-16 | $26.56 | $26.56 | 13,900 | — | — |
| 2009-06-15 | $27.04 | $27.04 | 4,400 | — | — |
| 2009-06-12 | $27.04 | $27.04 | 10,100 | — | — |
| 2009-06-11 | $28.11 | $28.11 | 6,000 | — | — |
| 2009-06-10 | $27.42 | $27.42 | 3,700 | — | — |
| 2009-06-09 | $27.40 | $27.40 | 24,000 | — | — |
| 2009-06-08 | $27.13 | $27.13 | 51,500 | — | — |
| 2009-06-05 | $27.00 | $27.00 | 29,000 | — | — |
| 2009-06-04 | $27.37 | $27.37 | 81,900 | — | — |
| 2009-06-03 | $26.80 | $26.80 | 18,700 | — | — |
| 2009-06-02 | $28.63 | $28.63 | 14,600 | — | — |
| 2009-06-01 | $27.61 | $27.61 | 100,600 | — | — |
| 2009-05-29 | $27.72 | $27.72 | 220,600 | — | — |
| 2009-05-28 | $26.53 | $26.53 | 55,400 | — | — |
| 2009-05-27 | $27.26 | $27.26 | 7,100 | — | — |
| 2009-05-26 | $26.54 | $26.54 | 8,900 | — | — |
| 2009-05-22 | $26.73 | $26.73 | 2,100 | — | — |
| 2009-05-21 | $26.11 | $26.11 | 5,900 | — | — |
| 2009-05-20 | $25.75 | $25.75 | 7,000 | — | — |
| 2009-05-19 | $25.48 | $25.48 | 43,500 | — | — |
| 2009-05-18 | $24.88 | $24.88 | 3,900 | — | — |
| 2009-05-15 | $23.38 | $23.38 | 14,500 | — | — |
| 2009-05-14 | $23.94 | $23.94 | 3,500 | — | — |
| 2009-05-13 | $22.92 | $22.92 | 9,800 | — | — |
| 2009-05-12 | $23.59 | $23.59 | 20,700 | — | — |
| 2009-05-11 | $22.79 | $22.79 | 27,100 | — | — |
| 2009-05-08 | $22.57 | $22.57 | 1,200 | — | — |
| 2009-05-07 | $21.78 | $21.78 | 9,600 | — | — |
| 2009-05-06 | $21.60 | $21.60 | 2,500 | — | — |
| 2009-05-05 | $21.51 | $21.51 | 1,900 | — | — |
| 2009-05-04 | $21.73 | $21.73 | 2,700 | — | — |
| 2009-05-01 | $21.87 | $21.87 | 1,400 | — | — |
| 2009-04-30 | $21.18 | $21.18 | 4,100 | — | — |
| 2009-04-29 | $21.64 | $21.64 | 1,400 | — | — |
| 2009-04-28 | $21.25 | $21.25 | 600 | — | — |
| 2009-04-27 | $21.63 | $21.63 | 7,000 | — | — |
| 2009-04-24 | $22.38 | $22.38 | 4,100 | — | — |
| 2009-04-23 | $21.36 | $21.36 | 7,300 | — | — |
| 2009-04-22 | $20.43 | $20.43 | 16,100 | — | — |
| 2009-04-21 | $20.08 | $20.08 | 7,200 | — | — |
| 2009-04-20 | $20.43 | $20.43 | 8,700 | — | — |
| 2009-04-17 | $19.74 | $19.74 | 2,900 | — | — |
| 2009-04-16 | $20.29 | $20.29 | 7,600 | — | — |
| 2009-04-15 | $20.76 | $20.76 | 2,000 | — | — |
| 2009-04-14 | $20.69 | $20.69 | 19,400 | — | — |
| 2009-04-13 | $20.81 | $20.81 | 2,000 | — | — |
| 2009-04-09 | $20.44 | $20.44 | 15,100 | — | — |
| 2009-04-08 | $19.80 | $19.80 | 6,300 | — | — |
| 2009-04-07 | $20.06 | $20.06 | 5,400 | — | — |
| 2009-04-06 | $19.76 | $19.76 | 9,700 | — | — |
| 2009-04-03 | $20.65 | $20.65 | 14,000 | — | — |
| 2009-04-02 | $21.69 | $21.69 | 25,200 | — | — |
| 2009-04-01 | $21.75 | $21.75 | 8,800 | — | — |
| 2009-03-31 | $21.59 | $21.59 | 10,500 | — | — |
| 2009-03-30 | $21.20 | $21.20 | 5,100 | — | — |
| 2009-03-27 | $22.02 | $22.02 | 8,700 | — | — |
| 2009-03-26 | $23.02 | $23.02 | 6,400 | — | — |
| 2009-03-25 | $23.51 | $23.51 | 7,200 | — | — |
| 2009-03-24 | $23.87 | $23.87 | 17,700 | — | — |
| 2009-03-23 | $24.22 | $24.22 | 32,100 | — | — |
| 2009-03-20 | $24.35 | $24.35 | 18,600 | — | — |
| 2009-03-19 | $24.44 | $24.44 | 13,300 | — | — |
| 2009-03-18 | $23.57 | $23.57 | 13,000 | — | — |
| 2009-03-17 | $22.37 | $22.37 | 3,800 | — | — |
| 2009-03-16 | $22.57 | $22.57 | 2,100 | — | — |
| 2009-03-13 | $22.15 | $22.15 | 5,600 | — | — |
| 2009-03-12 | $20.50 | $20.50 | 5,800 | — | — |
| 2009-03-11 | $20.37 | $20.37 | 14,100 | — | — |
| 2009-03-10 | $19.21 | $19.21 | 19,200 | — | — |
| 2009-03-09 | $20.18 | $20.18 | 18,100 | — | — |
| 2009-03-06 | $20.64 | $20.64 | 8,100 | — | — |
| 2009-03-05 | $20.16 | $20.16 | 4,300 | — | — |
| 2009-03-04 | $20.11 | $20.11 | 15,600 | — | — |
| 2009-03-03 | $20.48 | $20.48 | 10,800 | — | — |
| 2009-03-02 | $20.72 | $20.72 | 53,100 | — | — |
| 2009-02-27 | $20.73 | $20.73 | 20,900 | — | — |
| 2009-02-26 | $21.03 | $21.03 | 14,000 | — | — |
| 2009-02-25 | $20.08 | $20.08 | 14,400 | — | — |
| 2009-02-24 | $20.54 | $20.54 | 17,100 | — | — |
| 2009-02-23 | $21.88 | $21.88 | 30,800 | — | — |
| 2009-02-20 | $21.52 | $21.52 | 37,200 | — | — |
| 2009-02-19 | $21.30 | $21.30 | 8,800 | — | — |
| 2009-02-18 | $22.04 | $22.04 | 29,700 | — | — |
| 2009-02-17 | $21.86 | $21.86 | 45,800 | — | — |
| 2009-02-13 | $21.13 | $21.13 | 30,200 | — | — |
| 2009-02-12 | $21.27 | $21.27 | 37,400 | — | — |
| 2009-02-11 | $21.17 | $21.17 | 12,800 | — | — |
| 2009-02-10 | $19.49 | $19.49 | 8,000 | — | — |
| 2009-02-09 | $19.30 | $19.30 | 5,000 | — | — |
| 2009-02-06 | $20.74 | $20.74 | 5,200 | — | — |
| 2009-02-05 | $20.30 | $20.30 | 7,800 | — | — |
| 2009-02-04 | $20.46 | $20.46 | 6,800 | — | — |
| 2009-02-03 | $21.00 | $21.00 | 7,500 | — | — |
| 2009-02-02 | $20.96 | $20.96 | 9,400 | — | — |
| 2009-01-30 | $20.79 | $20.79 | 6,100 | — | — |
| 2009-01-29 | $20.43 | $20.43 | 22,400 | — | — |
| 2009-01-28 | $19.18 | $19.18 | 6,400 | — | — |
| 2009-01-27 | $19.79 | $19.79 | 8,800 | — | — |
| 2009-01-26 | $19.68 | $19.68 | 17,800 | — | — |
| 2009-01-23 | $18.94 | $18.94 | 8,400 | — | — |
| 2009-01-22 | $17.55 | $17.55 | 24,400 | — | — |
| 2009-01-21 | $16.60 | $16.60 | 14,100 | — | — |
| 2009-01-20 | $15.75 | $15.75 | 7,000 | — | — |
| 2009-01-16 | $16.26 | $16.26 | 4,100 | — | — |
| 2009-01-15 | $15.82 | $15.82 | 600 | — | — |
| 2009-01-14 | $15.29 | $15.29 | 2,900 | — | — |
| 2009-01-13 | $15.92 | $15.92 | 5,900 | — | — |
| 2009-01-12 | $16.17 | $16.17 | 6,700 | — | — |
| 2009-01-09 | $17.23 | $17.23 | 3,400 | — | — |
| 2009-01-08 | $16.70 | $16.70 | 2,000 | — | — |
| 2009-01-07 | $16.36 | $16.36 | 10,400 | — | — |
| 2009-01-06 | $16.90 | $16.90 | 3,600 | — | — |
| 2009-01-05 | $17.05 | $17.05 | 2,100 | — | — |
| 2009-01-02 | $17.19 | $17.19 | 14,300 | — | — |