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
- 1996-11-27 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 | $25.95 | $25.95 | 42,100 | — | — |
| 2009-12-30 | $26.46 | $26.46 | 52,400 | — | — |
| 2009-12-29 | $26.48 | $26.48 | 56,200 | — | — |
| 2009-12-28 | $25.79 | $25.79 | 102,700 | — | — |
| 2009-12-24 | $25.62 | $25.62 | 83,200 | — | — |
| 2009-12-23 | $25.77 | $25.77 | 57,200 | — | — |
| 2009-12-22 | $25.59 | $25.59 | 102,100 | — | — |
| 2009-12-21 | $25.40 | $25.40 | 121,200 | — | — |
| 2009-12-18 | $25.30 | $25.30 | 221,400 | — | — |
| 2009-12-17 | $25.41 | $25.41 | 137,000 | — | — |
| 2009-12-16 | $25.66 | $25.66 | 55,000 | — | — |
| 2009-12-15 | $25.72 | $25.72 | 52,300 | — | — |
| 2009-12-14 | $25.64 | $25.64 | 73,300 | — | — |
| 2009-12-11 | $25.57 | $25.57 | 170,400 | — | — |
| 2009-12-10 | $25.57 | $25.57 | 147,900 | — | — |
| 2009-12-09 | $25.61 | $25.61 | 51,700 | — | — |
| 2009-12-08 | $25.39 | $25.39 | 157,300 | — | — |
| 2009-12-07 | $25.36 | $25.36 | 205,700 | — | — |
| 2009-12-04 | $25.09 | $25.09 | 197,800 | — | — |
| 2009-12-03 | $24.76 | $24.76 | 128,600 | — | — |
| 2009-12-02 | $25.11 | $25.11 | 122,400 | — | — |
| 2009-12-01 | $25.06 | $25.06 | 320,000 | — | — |
| 2009-11-30 | $25.05 | $25.05 | 108,000 | — | — |
| 2009-11-27 | $24.76 | $24.76 | 32,400 | — | — |
| 2009-11-25 | $25.36 | $25.36 | 55,500 | — | — |
| 2009-11-24 | $25.64 | $25.64 | 111,200 | — | — |
| 2009-11-23 | $25.70 | $25.70 | 215,200 | — | — |
| 2009-11-20 | $25.02 | $25.02 | 268,900 | — | — |
| 2009-11-19 | $24.85 | $24.85 | 55,700 | — | — |
| 2009-11-18 | $25.09 | $25.09 | 121,100 | — | — |
| 2009-11-17 | $25.49 | $25.49 | 86,600 | — | — |
| 2009-11-16 | $25.51 | $25.51 | 168,100 | — | — |
| 2009-11-13 | $25.16 | $25.16 | 88,800 | — | — |
| 2009-11-12 | $24.96 | $24.96 | 52,500 | — | — |
| 2009-11-11 | $25.51 | $25.51 | 44,500 | — | — |
| 2009-11-10 | $25.67 | $25.67 | 159,100 | — | — |
| 2009-11-09 | $25.37 | $25.37 | 76,500 | — | — |
| 2009-11-06 | $25.22 | $25.22 | 44,000 | — | — |
| 2009-11-05 | $25.11 | $25.11 | 91,600 | — | — |
| 2009-11-04 | $24.70 | $24.70 | 107,000 | — | — |
| 2009-11-03 | $25.26 | $25.26 | 53,500 | — | — |
| 2009-11-02 | $25.42 | $25.42 | 137,000 | — | — |
| 2009-10-30 | $25.33 | $25.33 | 178,400 | — | — |
| 2009-10-29 | $25.52 | $25.52 | 130,500 | — | — |
| 2009-10-28 | $26.11 | $26.11 | 56,900 | — | — |
| 2009-10-27 | $26.29 | $26.29 | 74,300 | — | — |
| 2009-10-26 | $25.94 | $25.94 | 61,400 | — | — |
| 2009-10-23 | $26.31 | $26.31 | 142,400 | — | — |
| 2009-10-22 | $26.31 | $26.31 | 70,400 | — | — |
| 2009-10-21 | $26.53 | $26.53 | 62,900 | — | — |
| 2009-10-20 | $26.89 | $26.89 | 41,500 | — | — |
| 2009-10-19 | $27.64 | $27.64 | 20,900 | — | — |
| 2009-10-16 | $27.66 | $27.66 | 62,300 | — | — |
| 2009-10-15 | $27.49 | $27.49 | 69,800 | — | — |
| 2009-10-14 | $27.51 | $27.51 | 69,700 | — | — |
| 2009-10-13 | $27.21 | $27.21 | 33,000 | — | — |
| 2009-10-12 | $27.22 | $27.22 | 31,300 | — | — |
| 2009-10-09 | $27.05 | $27.05 | 135,600 | — | — |
| 2009-10-08 | $26.74 | $26.74 | 83,200 | — | — |
| 2009-10-07 | $26.52 | $26.52 | 51,300 | — | — |
| 2009-10-06 | $26.40 | $26.40 | 67,100 | — | — |
| 2009-10-05 | $26.15 | $26.15 | 72,700 | — | — |
| 2009-10-02 | $26.08 | $26.08 | 47,300 | — | — |
| 2009-10-01 | $26.07 | $26.07 | 84,200 | — | — |
| 2009-09-30 | $26.64 | $26.64 | 119,800 | — | — |
| 2009-09-29 | $26.25 | $26.25 | 77,100 | — | — |
| 2009-09-28 | $25.79 | $25.79 | 85,700 | — | — |
| 2009-09-25 | $25.64 | $25.64 | 530,600 | — | — |
| 2009-09-24 | $24.82 | $24.82 | 107,900 | — | — |
| 2009-09-23 | $24.42 | $24.42 | 112,100 | — | — |
| 2009-09-22 | $23.70 | $23.70 | 96,700 | — | — |
| 2009-09-21 | $23.25 | $23.25 | 84,100 | — | — |
| 2009-09-18 | $22.84 | $22.84 | 205,000 | — | — |
| 2009-09-17 | $23.20 | $23.20 | 149,000 | — | — |
| 2009-09-16 | $23.17 | $23.17 | 126,900 | — | — |
| 2009-09-15 | $23.09 | $23.09 | 171,400 | — | — |
| 2009-09-14 | $22.99 | $22.99 | 70,700 | — | — |
| 2009-09-11 | $22.96 | $22.96 | 42,100 | — | — |
| 2009-09-10 | $23.13 | $23.13 | 60,700 | — | — |
| 2009-09-09 | $22.98 | $22.98 | 64,400 | — | — |
| 2009-09-08 | $22.95 | $22.95 | 57,300 | — | — |
| 2009-09-04 | $22.95 | $22.95 | 74,200 | — | — |
| 2009-09-03 | $22.73 | $22.73 | 177,000 | — | — |
| 2009-09-02 | $22.81 | $22.81 | 56,900 | — | — |
| 2009-09-01 | $23.32 | $23.32 | 74,200 | — | — |
| 2009-08-31 | $23.54 | $23.54 | 101,800 | — | — |
| 2009-08-28 | $23.40 | $23.40 | 112,200 | — | — |
| 2009-08-27 | $23.56 | $23.56 | 110,700 | — | — |
| 2009-08-26 | $23.50 | $23.50 | 43,600 | — | — |
| 2009-08-25 | $23.61 | $23.61 | 110,700 | — | — |
| 2009-08-24 | $23.80 | $23.80 | 49,900 | — | — |
| 2009-08-21 | $23.68 | $23.68 | 111,300 | — | — |
| 2009-08-20 | $23.01 | $23.01 | 52,300 | — | — |
| 2009-08-19 | $23.00 | $23.00 | 63,200 | — | — |
| 2009-08-18 | $22.88 | $22.88 | 48,900 | — | — |
| 2009-08-17 | $22.84 | $22.84 | 46,600 | — | — |
| 2009-08-14 | $23.10 | $23.10 | 88,300 | — | — |
| 2009-08-13 | $23.60 | $23.60 | 114,400 | — | — |
| 2009-08-12 | $22.81 | $22.81 | 60,600 | — | — |
| 2009-08-11 | $22.40 | $22.40 | 91,800 | — | — |
| 2009-08-10 | $22.44 | $22.44 | 60,300 | — | — |
| 2009-08-07 | $22.37 | $22.37 | 81,100 | — | — |
| 2009-08-06 | $21.59 | $21.59 | 65,400 | — | — |
| 2009-08-05 | $22.59 | $22.59 | 82,300 | — | — |
| 2009-08-04 | $22.90 | $22.90 | 89,900 | — | — |
| 2009-08-03 | $22.68 | $22.68 | 121,300 | — | — |
| 2009-07-31 | $22.57 | $22.57 | 81,300 | — | — |
| 2009-07-30 | $23.57 | $23.57 | 85,700 | — | — |
| 2009-07-29 | $24.56 | $24.56 | 29,500 | — | — |
| 2009-07-28 | $24.64 | $24.64 | 37,800 | — | — |
| 2009-07-27 | $24.14 | $24.14 | 21,500 | — | — |
| 2009-07-24 | $23.97 | $23.97 | 41,700 | — | — |
| 2009-07-23 | $23.84 | $23.84 | 89,300 | — | — |
| 2009-07-22 | $23.45 | $23.45 | 44,500 | — | — |
| 2009-07-21 | $23.85 | $23.85 | 26,300 | — | — |
| 2009-07-20 | $24.02 | $24.02 | 39,600 | — | — |
| 2009-07-17 | $24.04 | $24.04 | 63,200 | — | — |
| 2009-07-16 | $24.65 | $24.65 | 37,800 | — | — |
| 2009-07-15 | $24.16 | $24.16 | 110,100 | — | — |
| 2009-07-14 | $23.39 | $23.39 | 27,100 | — | — |
| 2009-07-13 | $23.22 | $23.22 | 64,800 | — | — |
| 2009-07-10 | $22.52 | $22.52 | 33,600 | — | — |
| 2009-07-09 | $22.86 | $22.86 | 39,700 | — | — |
| 2009-07-08 | $23.19 | $23.19 | 90,400 | — | — |
| 2009-07-07 | $23.52 | $23.52 | 41,400 | — | — |
| 2009-07-06 | $24.31 | $24.31 | 78,400 | — | — |
| 2009-07-02 | $24.16 | $24.16 | 89,100 | — | — |
| 2009-07-01 | $25.25 | $25.25 | 120,600 | — | — |
| 2009-06-30 | $24.55 | $24.55 | 79,100 | — | — |
| 2009-06-29 | $24.43 | $24.43 | 53,300 | — | — |
| 2009-06-26 | $24.48 | $24.48 | 196,900 | — | — |
| 2009-06-25 | $24.29 | $24.29 | 80,500 | — | — |
| 2009-06-24 | $23.80 | $23.80 | 53,300 | — | — |
| 2009-06-23 | $24.06 | $24.06 | 46,300 | — | — |
| 2009-06-22 | $23.71 | $23.71 | 71,300 | — | — |
| 2009-06-19 | $24.88 | $24.88 | 103,600 | — | — |
| 2009-06-18 | $24.47 | $24.47 | 39,800 | — | — |
| 2009-06-17 | $24.50 | $24.50 | 46,100 | — | — |
| 2009-06-16 | $24.15 | $24.15 | 55,800 | — | — |
| 2009-06-15 | $24.81 | $24.81 | 67,100 | — | — |
| 2009-06-12 | $25.44 | $25.44 | 108,300 | — | — |
| 2009-06-11 | $25.04 | $25.04 | 103,100 | — | — |
| 2009-06-10 | $24.34 | $24.34 | 90,300 | — | — |
| 2009-06-09 | $24.73 | $24.73 | 118,300 | — | — |
| 2009-06-08 | $24.24 | $24.24 | 154,100 | — | — |
| 2009-06-05 | $24.50 | $24.50 | 62,800 | — | — |
| 2009-06-04 | $23.95 | $23.95 | 82,900 | — | — |
| 2009-06-03 | $23.45 | $23.45 | 64,200 | — | — |
| 2009-06-02 | $23.64 | $23.64 | 77,300 | — | — |
| 2009-06-01 | $23.38 | $23.38 | 176,000 | — | — |
| 2009-05-29 | $23.17 | $23.17 | 83,700 | — | — |
| 2009-05-28 | $22.90 | $22.90 | 84,600 | — | — |
| 2009-05-27 | $23.31 | $23.31 | 94,200 | — | — |
| 2009-05-26 | $23.93 | $23.93 | 213,400 | — | — |
| 2009-05-22 | $23.05 | $23.05 | 94,700 | — | — |
| 2009-05-21 | $23.04 | $23.04 | 91,100 | — | — |
| 2009-05-20 | $23.17 | $23.17 | 94,200 | — | — |
| 2009-05-19 | $23.82 | $23.82 | 80,400 | — | — |
| 2009-05-18 | $23.73 | $23.73 | 90,600 | — | — |
| 2009-05-15 | $23.08 | $23.08 | 84,600 | — | — |
| 2009-05-14 | $23.05 | $23.05 | 78,500 | — | — |
| 2009-05-13 | $22.46 | $22.46 | 84,000 | — | — |
| 2009-05-12 | $23.41 | $23.41 | 33,700 | — | — |
| 2009-05-11 | $23.75 | $23.75 | 81,200 | — | — |
| 2009-05-08 | $23.23 | $23.23 | 74,700 | — | — |
| 2009-05-07 | $22.15 | $22.15 | 92,100 | — | — |
| 2009-05-06 | $23.24 | $23.24 | 56,800 | — | — |
| 2009-05-05 | $23.27 | $23.27 | 86,100 | — | — |
| 2009-05-04 | $24.36 | $24.36 | 92,000 | — | — |
| 2009-05-01 | $24.56 | $24.56 | 144,400 | — | — |
| 2009-04-30 | $25.41 | $25.41 | 308,200 | — | — |
| 2009-04-29 | $21.57 | $21.57 | 60,600 | — | — |
| 2009-04-28 | $21.11 | $21.11 | 105,600 | — | — |
| 2009-04-27 | $20.29 | $20.29 | 226,500 | — | — |
| 2009-04-24 | $21.46 | $21.46 | 77,900 | — | — |
| 2009-04-23 | $21.03 | $21.03 | 108,900 | — | — |
| 2009-04-22 | $20.91 | $20.91 | 54,600 | — | — |
| 2009-04-21 | $21.21 | $21.21 | 98,700 | — | — |
| 2009-04-20 | $20.08 | $20.08 | 72,600 | — | — |
| 2009-04-17 | $21.10 | $21.10 | 90,900 | — | — |
| 2009-04-16 | $20.00 | $20.00 | 60,300 | — | — |
| 2009-04-15 | $19.78 | $19.78 | 55,400 | — | — |
| 2009-04-14 | $19.41 | $19.41 | 78,400 | — | — |
| 2009-04-13 | $20.20 | $20.20 | 113,900 | — | — |
| 2009-04-09 | $20.81 | $20.81 | 100,400 | — | — |
| 2009-04-08 | $19.97 | $19.97 | 41,800 | — | — |
| 2009-04-07 | $19.72 | $19.72 | 59,500 | — | — |
| 2009-04-06 | $20.28 | $20.28 | 90,800 | — | — |
| 2009-04-03 | $20.97 | $20.97 | 64,400 | — | — |
| 2009-04-02 | $20.86 | $20.86 | 153,400 | — | — |
| 2009-04-01 | $20.76 | $20.76 | 87,400 | — | — |
| 2009-03-31 | $20.56 | $20.56 | 108,500 | — | — |
| 2009-03-30 | $20.53 | $20.53 | 63,900 | — | — |
| 2009-03-27 | $20.75 | $20.75 | 136,800 | — | — |
| 2009-03-26 | $21.00 | $21.00 | 189,100 | — | — |
| 2009-03-25 | $21.00 | $21.00 | 251,600 | — | — |
| 2009-03-24 | $20.52 | $20.52 | 138,200 | — | — |
| 2009-03-23 | $21.03 | $21.03 | 145,200 | — | — |
| 2009-03-20 | $19.70 | $19.70 | 155,200 | — | — |
| 2009-03-19 | $19.82 | $19.82 | 70,400 | — | — |
| 2009-03-18 | $19.83 | $19.83 | 196,800 | — | — |
| 2009-03-17 | $19.21 | $19.21 | 97,100 | — | — |
| 2009-03-16 | $18.46 | $18.46 | 115,400 | — | — |
| 2009-03-13 | $17.90 | $17.90 | 74,900 | — | — |
| 2009-03-12 | $18.48 | $18.48 | 108,700 | — | — |
| 2009-03-11 | $17.68 | $17.68 | 97,300 | — | — |
| 2009-03-10 | $17.38 | $17.38 | 180,600 | — | — |
| 2009-03-09 | $16.49 | $16.49 | 121,000 | — | — |
| 2009-03-06 | $16.62 | $16.62 | 106,900 | — | — |
| 2009-03-05 | $16.76 | $16.76 | 131,300 | — | — |
| 2009-03-04 | $17.46 | $17.46 | 127,500 | — | — |
| 2009-03-03 | $17.45 | $17.45 | 197,900 | — | — |
| 2009-03-02 | $16.96 | $16.96 | 107,300 | — | — |
| 2009-02-27 | $18.34 | $18.34 | 129,000 | — | — |
| 2009-02-26 | $17.97 | $17.97 | 108,900 | — | — |
| 2009-02-25 | $17.99 | $17.99 | 188,000 | — | — |
| 2009-02-24 | $18.18 | $18.18 | 193,300 | — | — |
| 2009-02-23 | $17.50 | $17.50 | 271,000 | — | — |
| 2009-02-20 | $17.55 | $17.55 | 223,900 | — | — |
| 2009-02-19 | $17.38 | $17.38 | 190,500 | — | — |
| 2009-02-18 | $17.01 | $17.01 | 189,700 | — | — |
| 2009-02-17 | $16.90 | $16.90 | 375,300 | — | — |
| 2009-02-13 | $17.56 | $17.56 | 315,200 | — | — |
| 2009-02-12 | $17.94 | $17.94 | 383,200 | — | — |
| 2009-02-11 | $19.72 | $19.72 | 613,900 | — | — |
| 2009-02-10 | $18.83 | $18.83 | 294,000 | — | — |
| 2009-02-09 | $19.42 | $19.42 | 125,600 | — | — |
| 2009-02-06 | $19.01 | $19.01 | 290,300 | — | — |
| 2009-02-05 | $18.43 | $18.43 | 343,400 | — | — |
| 2009-02-04 | $21.43 | $21.43 | 171,300 | — | — |
| 2009-02-03 | $21.34 | $21.34 | 208,900 | — | — |
| 2009-02-02 | $21.50 | $21.50 | 162,600 | — | — |
| 2009-01-30 | $20.88 | $20.88 | 118,500 | — | — |
| 2009-01-29 | $21.58 | $21.58 | 114,000 | — | — |
| 2009-01-28 | $22.99 | $22.99 | 82,800 | — | — |
| 2009-01-27 | $22.24 | $22.24 | 91,000 | — | — |
| 2009-01-26 | $22.08 | $22.08 | 83,000 | — | — |
| 2009-01-23 | $22.19 | $22.19 | 124,700 | — | — |
| 2009-01-22 | $22.35 | $22.35 | 117,700 | — | — |
| 2009-01-21 | $23.41 | $23.41 | 252,100 | — | — |
| 2009-01-20 | $22.57 | $22.57 | 118,400 | — | — |
| 2009-01-16 | $23.89 | $23.89 | 137,300 | — | — |
| 2009-01-15 | $23.66 | $23.66 | 151,200 | — | — |
| 2009-01-14 | $23.25 | $23.25 | 138,900 | — | — |
| 2009-01-13 | $24.22 | $24.22 | 171,300 | — | — |
| 2009-01-12 | $24.47 | $24.47 | 143,100 | — | — |
| 2009-01-09 | $24.85 | $24.85 | 155,900 | — | — |
| 2009-01-08 | $25.97 | $25.97 | 155,900 | — | — |
| 2009-01-07 | $26.12 | $26.12 | 99,600 | — | — |
| 2009-01-06 | $26.97 | $26.97 | 128,300 | — | — |
| 2009-01-05 | $26.25 | $26.25 | 343,700 | — | — |
| 2009-01-02 | $28.14 | $28.14 | 151,600 | — | — |