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
- 2001-03-19 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 | $27.07 | $27.07 | 9,286 | — | — |
| 2009-12-30 | $26.46 | $26.46 | 20,220 | — | — |
| 2009-12-29 | $25.47 | $25.47 | 11,990 | — | — |
| 2009-12-28 | $25.40 | $25.40 | 11,053 | — | — |
| 2009-12-24 | $26.08 | $26.08 | 3,851 | — | — |
| 2009-12-23 | $26.16 | $26.16 | 6,133 | — | — |
| 2009-12-22 | $26.76 | $26.76 | 15,538 | — | — |
| 2009-12-21 | $26.38 | $26.38 | 12,939 | — | — |
| 2009-12-18 | $26.38 | $26.38 | 37,948 | — | — |
| 2009-12-17 | $25.02 | $25.02 | 17,411 | — | — |
| 2009-12-16 | $25.40 | $25.40 | 16,118 | — | — |
| 2009-12-15 | $24.87 | $24.87 | 18,202 | — | — |
| 2009-12-14 | $25.55 | $25.55 | 12,517 | — | — |
| 2009-12-11 | $25.47 | $25.47 | 22,871 | — | — |
| 2009-12-10 | $25.09 | $25.09 | 21,394 | — | — |
| 2009-12-09 | $26.38 | $26.38 | 18,083 | — | — |
| 2009-12-08 | $25.78 | $25.78 | 19,864 | — | — |
| 2009-12-07 | $27.22 | $27.22 | 9,273 | — | — |
| 2009-12-04 | $27.75 | $27.75 | 6,951 | — | — |
| 2009-12-03 | $26.91 | $26.91 | 5,105 | — | — |
| 2009-12-02 | $27.29 | $27.29 | 4,564 | — | — |
| 2009-12-01 | $27.52 | $27.52 | 8,085 | — | — |
| 2009-11-30 | $27.07 | $27.07 | 10,935 | — | — |
| 2009-11-27 | $27.29 | $27.29 | 6,278 | — | — |
| 2009-11-25 | $27.90 | $27.90 | 8,151 | — | — |
| 2009-11-24 | $28.05 | $28.05 | 5,606 | — | — |
| 2009-11-23 | $27.82 | $27.82 | 10,499 | — | — |
| 2009-11-20 | $27.67 | $27.67 | 6,582 | — | — |
| 2009-11-19 | $27.82 | $27.82 | 8,508 | — | — |
| 2009-11-18 | $28.13 | $28.13 | 8,574 | — | — |
| 2009-11-17 | $28.20 | $28.20 | 4,208 | — | — |
| 2009-11-16 | $28.35 | $28.35 | 12,333 | — | — |
| 2009-11-13 | $27.60 | $27.60 | 9,879 | — | — |
| 2009-11-12 | $27.75 | $27.75 | 13,177 | — | — |
| 2009-11-11 | $28.28 | $28.28 | 17,648 | — | — |
| 2009-11-10 | $28.35 | $28.35 | 58,273 | — | — |
| 2009-11-09 | $29.72 | $29.72 | 9,325 | — | — |
| 2009-11-06 | $29.34 | $29.34 | 8,956 | — | — |
| 2009-11-05 | $30.17 | $30.17 | 13,876 | — | — |
| 2009-11-04 | $30.02 | $30.02 | 13,718 | — | — |
| 2009-11-03 | $31.84 | $31.84 | 32,751 | — | — |
| 2009-11-02 | $28.96 | $28.96 | 29,664 | — | — |
| 2009-10-30 | $27.45 | $27.45 | 14,034 | — | — |
| 2009-10-29 | $27.52 | $27.52 | 8,033 | — | — |
| 2009-10-28 | $27.60 | $27.60 | 9,048 | — | — |
| 2009-10-27 | $27.29 | $27.29 | 11,106 | — | — |
| 2009-10-26 | $27.37 | $27.37 | 28,728 | — | — |
| 2009-10-23 | $29.49 | $29.49 | 12,649 | — | — |
| 2009-10-22 | $29.57 | $29.57 | 4,814 | — | — |
| 2009-10-21 | $29.64 | $29.64 | 11,066 | — | — |
| 2009-10-20 | $29.26 | $29.26 | 11,080 | — | — |
| 2009-10-19 | $29.72 | $29.72 | 8,837 | — | — |
| 2009-10-16 | $29.57 | $29.57 | 8,798 | — | — |
| 2009-10-15 | $29.11 | $29.11 | 8,574 | — | — |
| 2009-10-14 | $29.87 | $29.87 | 6,582 | — | — |
| 2009-10-13 | $28.73 | $28.73 | 4,907 | — | — |
| 2009-10-12 | $28.81 | $28.81 | 6,397 | — | — |
| 2009-10-09 | $28.89 | $28.89 | 3,429 | — | — |
| 2009-10-08 | $28.51 | $28.51 | 4,669 | — | — |
| 2009-10-07 | $28.35 | $28.35 | 3,878 | — | — |
| 2009-10-06 | $28.28 | $28.28 | 4,221 | — | — |
| 2009-10-05 | $27.82 | $27.82 | 11,357 | — | — |
| 2009-10-02 | $27.22 | $27.22 | 4,986 | — | — |
| 2009-10-01 | $27.60 | $27.60 | 17,503 | — | — |
| 2009-09-30 | $28.73 | $28.73 | 7,294 | — | — |
| 2009-09-29 | $28.89 | $28.89 | 2,730 | — | — |
| 2009-09-28 | $29.49 | $29.49 | 6,028 | — | — |
| 2009-09-25 | $28.89 | $28.89 | 3,891 | — | — |
| 2009-09-24 | $29.95 | $29.95 | 6,859 | — | — |
| 2009-09-23 | $29.72 | $29.72 | 23,544 | — | — |
| 2009-09-22 | $28.13 | $28.13 | 14,008 | — | — |
| 2009-09-21 | $27.98 | $27.98 | 6,780 | — | — |
| 2009-09-18 | $27.90 | $27.90 | 14,034 | — | — |
| 2009-09-17 | $28.05 | $28.05 | 10,789 | — | — |
| 2009-09-16 | $27.90 | $27.90 | 7,650 | — | — |
| 2009-09-15 | $27.90 | $27.90 | 6,569 | — | — |
| 2009-09-14 | $28.43 | $28.43 | 18,796 | — | — |
| 2009-09-11 | $26.31 | $26.31 | 41,694 | — | — |
| 2009-09-10 | $27.22 | $27.22 | 4,010 | — | — |
| 2009-09-09 | $27.22 | $27.22 | 4,775 | — | — |
| 2009-09-08 | $27.07 | $27.07 | 9,827 | — | — |
| 2009-09-04 | $26.54 | $26.54 | 11,620 | — | — |
| 2009-09-03 | $26.16 | $26.16 | 28,240 | — | — |
| 2009-09-02 | $25.70 | $25.70 | 8,389 | — | — |
| 2009-09-01 | $25.40 | $25.40 | 15,709 | — | — |
| 2009-08-31 | $25.63 | $25.63 | 8,692 | — | — |
| 2009-08-28 | $26.46 | $26.46 | 4,999 | — | — |
| 2009-08-27 | $26.69 | $26.69 | 5,553 | — | — |
| 2009-08-26 | $26.46 | $26.46 | 34,703 | — | — |
| 2009-08-25 | $26.61 | $26.61 | 6,450 | — | — |
| 2009-08-24 | $27.29 | $27.29 | 8,349 | — | — |
| 2009-08-21 | $28.05 | $28.05 | 13,638 | — | — |
| 2009-08-20 | $28.05 | $28.05 | 8,151 | — | — |
| 2009-08-19 | $28.13 | $28.13 | 5,131 | — | — |
| 2009-08-18 | $28.13 | $28.13 | 12,451 | — | — |
| 2009-08-17 | $28.51 | $28.51 | 4,366 | — | — |
| 2009-08-14 | $29.57 | $29.57 | 27,541 | — | — |
| 2009-08-13 | $29.64 | $29.64 | 10,697 | — | — |
| 2009-08-12 | $27.60 | $27.60 | 14,522 | — | — |
| 2009-08-11 | $26.54 | $26.54 | 10,935 | — | — |
| 2009-08-10 | $29.57 | $29.57 | 4,405 | — | — |
| 2009-08-07 | $30.55 | $30.55 | 7,017 | — | — |
| 2009-08-06 | $29.87 | $29.87 | 12,939 | — | — |
| 2009-08-05 | $30.48 | $30.48 | 7,980 | — | — |
| 2009-08-04 | $31.16 | $31.16 | 11,515 | — | — |
| 2009-08-03 | $31.61 | $31.61 | 8,574 | — | — |
| 2009-07-31 | $31.54 | $31.54 | 7,729 | — | — |
| 2009-07-30 | $31.77 | $31.77 | 7,426 | — | — |
| 2009-07-29 | $31.16 | $31.16 | 4,221 | — | — |
| 2009-07-28 | $31.24 | $31.24 | 7,782 | — | — |
| 2009-07-27 | $31.01 | $31.01 | 16,514 | — | — |
| 2009-07-24 | $31.01 | $31.01 | 19,231 | — | — |
| 2009-07-23 | $31.54 | $31.54 | 20,075 | — | — |
| 2009-07-22 | $31.46 | $31.46 | 21,275 | — | — |
| 2009-07-21 | $31.61 | $31.61 | 6,344 | — | — |
| 2009-07-20 | $31.84 | $31.84 | 16,474 | — | — |
| 2009-07-17 | $31.61 | $31.61 | 16,408 | — | — |
| 2009-07-16 | $31.54 | $31.54 | 15,511 | — | — |
| 2009-07-15 | $30.78 | $30.78 | 21,223 | — | — |
| 2009-07-14 | $30.10 | $30.10 | 15,195 | — | — |
| 2009-07-13 | $29.26 | $29.26 | 7,426 | — | — |
| 2009-07-10 | $28.35 | $28.35 | 2,678 | — | — |
| 2009-07-09 | $28.89 | $28.89 | 8,745 | — | — |
| 2009-07-08 | $29.04 | $29.04 | 8,191 | — | — |
| 2009-07-07 | $28.35 | $28.35 | 10,038 | — | — |
| 2009-07-06 | $28.66 | $28.66 | 15,525 | — | — |
| 2009-07-02 | $27.52 | $27.52 | 15,736 | — | — |
| 2009-07-01 | $29.26 | $29.26 | 16,369 | — | — |
| 2009-06-30 | $29.95 | $29.95 | 19,996 | — | — |
| 2009-06-29 | $29.34 | $29.34 | 35,930 | — | — |
| 2009-06-26 | $28.13 | $28.13 | 550,630 | — | — |
| 2009-06-25 | $26.16 | $26.16 | 10,367 | — | — |
| 2009-06-24 | $26.54 | $26.54 | 9,457 | — | — |
| 2009-06-23 | $25.93 | $25.93 | 11,330 | — | — |
| 2009-06-22 | $25.78 | $25.78 | 10,618 | — | — |
| 2009-06-19 | $26.38 | $26.38 | 10,394 | — | — |
| 2009-06-18 | $26.69 | $26.69 | 6,766 | — | — |
| 2009-06-17 | $27.60 | $27.60 | 9,154 | — | — |
| 2009-06-16 | $27.14 | $27.14 | 3,627 | — | — |
| 2009-06-15 | $26.38 | $26.38 | 3,113 | — | — |
| 2009-06-12 | $28.20 | $28.20 | 9,932 | — | — |
| 2009-06-11 | $26.76 | $26.76 | 12,715 | — | — |
| 2009-06-10 | $26.99 | $26.99 | 42,973 | — | — |
| 2009-06-09 | $29.42 | $29.42 | 35,943 | — | — |
| 2009-06-08 | $25.70 | $25.70 | 2,467 | — | — |
| 2009-06-05 | $26.08 | $26.08 | 14,166 | — | — |
| 2009-06-04 | $26.00 | $26.00 | 43,553 | — | — |
| 2009-06-03 | $25.85 | $25.85 | 34,096 | — | — |
| 2009-06-02 | $25.85 | $25.85 | 25,391 | — | — |
| 2009-06-01 | $25.02 | $25.02 | 7,083 | — | — |
| 2009-05-29 | $25.93 | $25.93 | 7,782 | — | — |
| 2009-05-28 | $26.38 | $26.38 | 19,930 | — | — |
| 2009-05-27 | $25.17 | $25.17 | 36,536 | — | — |
| 2009-05-26 | $25.02 | $25.02 | 15,380 | — | — |
| 2009-05-22 | $24.64 | $24.64 | 10,512 | — | — |
| 2009-05-21 | $24.11 | $24.11 | 23,729 | — | — |
| 2009-05-20 | $23.50 | $23.50 | 26,314 | — | — |
| 2009-05-19 | $26.16 | $26.16 | 36,444 | — | — |
| 2009-05-18 | $23.12 | $23.12 | 21,460 | — | — |
| 2009-05-15 | $22.37 | $22.37 | 87,410 | — | — |
| 2009-05-14 | $21.91 | $21.91 | 1,939 | — | — |
| 2009-05-13 | $22.06 | $22.06 | 5,619 | — | — |
| 2009-05-12 | $21.91 | $21.91 | 6,147 | — | — |
| 2009-05-11 | $22.37 | $22.37 | 9,114 | — | — |
| 2009-05-08 | $21.76 | $21.76 | 13,111 | — | — |
| 2009-05-07 | $20.92 | $20.92 | 1,741 | — | — |
| 2009-05-06 | $21.53 | $21.53 | 2,678 | — | — |
| 2009-05-05 | $22.59 | $22.59 | 6,001 | — | — |
| 2009-05-04 | $24.56 | $24.56 | 4,102 | — | — |
| 2009-05-01 | $23.65 | $23.65 | 3,706 | — | — |
| 2009-04-30 | $21.99 | $21.99 | 13,150 | — | — |
| 2009-04-29 | $21.99 | $21.99 | 7,070 | — | — |
| 2009-04-28 | $21.91 | $21.91 | 3,693 | — | — |
| 2009-04-27 | $21.23 | $21.23 | 2,427 | — | — |
| 2009-04-24 | $21.99 | $21.99 | 5,606 | — | — |
| 2009-04-23 | $20.92 | $20.92 | 2,295 | — | — |
| 2009-04-22 | $20.39 | $20.39 | 2,018 | — | — |
| 2009-04-21 | $21.08 | $21.08 | 818 | — | — |
| 2009-04-20 | $20.85 | $20.85 | 1,794 | — | — |
| 2009-04-17 | $21.83 | $21.83 | 1,820 | — | — |
| 2009-04-16 | $20.70 | $20.70 | 1,227 | — | — |
| 2009-04-15 | $20.92 | $20.92 | 383 | — | — |
| 2009-04-14 | $21.00 | $21.00 | 3,443 | — | — |
| 2009-04-13 | $20.85 | $20.85 | 9,127 | — | — |
| 2009-04-09 | $20.70 | $20.70 | 2,994 | — | — |
| 2009-04-08 | $19.86 | $19.86 | 2,044 | — | — |
| 2009-04-07 | $20.24 | $20.24 | 4,115 | — | — |
| 2009-04-06 | $20.09 | $20.09 | 2,546 | — | — |
| 2009-04-03 | $20.85 | $20.85 | 10,315 | — | — |
| 2009-04-02 | $20.85 | $20.85 | 3,390 | — | — |
| 2009-04-01 | $21.08 | $21.08 | 5,131 | — | — |
| 2009-03-31 | $22.59 | $22.59 | 3,878 | — | — |
| 2009-03-30 | $20.55 | $20.55 | 1,965 | — | — |
| 2009-03-27 | $20.85 | $20.85 | 1,860 | — | — |
| 2009-03-26 | $22.37 | $22.37 | 3,799 | — | — |
| 2009-03-25 | $23.58 | $23.58 | 3,983 | — | — |
| 2009-03-24 | $22.29 | $22.29 | 2,374 | — | — |
| 2009-03-23 | $21.91 | $21.91 | 1,754 | — | — |
| 2009-03-20 | $20.77 | $20.77 | 5,342 | — | — |
| 2009-03-19 | $21.08 | $21.08 | 4,748 | — | — |
| 2009-03-18 | $20.09 | $20.09 | 2,757 | — | — |
| 2009-03-17 | $20.09 | $20.09 | 1,992 | — | — |
| 2009-03-16 | $19.56 | $19.56 | 1,425 | — | — |
| 2009-03-13 | $20.09 | $20.09 | 950 | — | — |
| 2009-03-12 | $20.47 | $20.47 | 2,994 | — | — |
| 2009-03-11 | $19.33 | $19.33 | 2,282 | — | — |
| 2009-03-10 | $19.41 | $19.41 | 2,427 | — | — |
| 2009-03-09 | $19.64 | $19.64 | 2,664 | — | — |
| 2009-03-06 | $19.48 | $19.48 | 5,540 | — | — |
| 2009-03-05 | $19.18 | $19.18 | 2,295 | — | — |
| 2009-03-04 | $19.64 | $19.64 | 2,902 | — | — |
| 2009-03-03 | $19.18 | $19.18 | 8,310 | — | — |
| 2009-03-02 | $18.95 | $18.95 | 7,743 | — | — |
| 2009-02-27 | $19.48 | $19.48 | 5,078 | — | — |
| 2009-02-26 | $18.88 | $18.88 | 4,102 | — | — |
| 2009-02-25 | $18.50 | $18.50 | 3,324 | — | — |
| 2009-02-24 | $20.85 | $20.85 | 3,904 | — | — |
| 2009-02-23 | $20.47 | $20.47 | 1,490 | — | — |
| 2009-02-20 | $20.85 | $20.85 | 435 | — | — |
| 2009-02-19 | $21.15 | $21.15 | 686 | — | — |
| 2009-02-18 | $21.91 | $21.91 | 9,655 | — | — |
| 2009-02-17 | $19.56 | $19.56 | 383 | — | — |
| 2009-02-13 | $20.47 | $20.47 | 2,744 | — | — |
| 2009-02-12 | $20.62 | $20.62 | 2,097 | — | — |
| 2009-02-11 | $21.46 | $21.46 | 277 | — | — |
| 2009-02-10 | $21.76 | $21.76 | 4,036 | — | — |
| 2009-02-09 | $21.08 | $21.08 | 3,878 | — | — |
| 2009-02-06 | $21.08 | $21.08 | 5,672 | — | — |
| 2009-02-05 | $19.03 | $19.03 | 6,397 | — | — |
| 2009-02-04 | $20.32 | $20.32 | 11,607 | — | — |
| 2009-02-03 | $19.03 | $19.03 | 16,672 | — | — |
| 2009-02-02 | $18.88 | $18.88 | 2,110 | — | — |
| 2009-01-30 | $19.48 | $19.48 | 1,583 | — | — |
| 2009-01-29 | $19.03 | $19.03 | 237 | — | — |
| 2009-01-28 | $19.94 | $19.94 | 3,535 | — | — |
| 2009-01-27 | $19.11 | $19.11 | 5,342 | — | — |
| 2009-01-26 | $18.95 | $18.95 | 462 | — | — |
| 2009-01-23 | $19.11 | $19.11 | 422 | — | — |
| 2009-01-22 | $19.71 | $19.71 | 1,385 | — | — |
| 2009-01-21 | $19.64 | $19.64 | 2,717 | — | — |
| 2009-01-20 | $19.64 | $19.64 | 4,353 | — | — |
| 2009-01-16 | $21.46 | $21.46 | 9,655 | — | — |
| 2009-01-15 | $21.83 | $21.83 | 3,983 | — | — |
| 2009-01-14 | $22.44 | $22.44 | 4,841 | — | — |
| 2009-01-13 | $21.30 | $21.30 | 1,820 | — | — |
| 2009-01-12 | $21.61 | $21.61 | 1,345 | — | — |
| 2009-01-09 | $22.06 | $22.06 | 910 | — | — |
| 2009-01-08 | $22.67 | $22.67 | 123,603 | — | — |
| 2009-01-07 | $22.74 | $22.74 | 4,432 | — | — |
| 2009-01-06 | $22.97 | $22.97 | 3,574 | — | — |
| 2009-01-05 | $20.39 | $20.39 | 4,010 | — | — |
| 2009-01-02 | $19.94 | $19.94 | 237 | — | — |