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
- 2006-09-28 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 | $26.80 | $26.80 | 73,700 | — | — |
| 2009-12-30 | $26.66 | $26.66 | 102,300 | — | — |
| 2009-12-29 | $26.63 | $26.63 | 71,800 | — | — |
| 2009-12-28 | $26.41 | $26.41 | 92,900 | — | — |
| 2009-12-24 | $26.70 | $26.70 | 13,100 | — | — |
| 2009-12-23 | $26.70 | $26.70 | 123,000 | — | — |
| 2009-12-22 | $26.59 | $26.59 | 55,400 | — | — |
| 2009-12-21 | $26.71 | $26.71 | 155,400 | — | — |
| 2009-12-18 | $26.73 | $26.73 | 286,000 | — | — |
| 2009-12-17 | $26.61 | $26.61 | 114,100 | — | — |
| 2009-12-16 | $26.54 | $26.54 | 364,600 | — | — |
| 2009-12-15 | $26.55 | $26.55 | 342,100 | — | — |
| 2009-12-14 | $26.17 | $26.17 | 365,800 | — | — |
| 2009-12-11 | $26.97 | $26.97 | 1,745,000 | — | — |
| 2009-12-10 | $24.56 | $24.56 | 237,200 | — | — |
| 2009-12-09 | $24.12 | $24.12 | 253,700 | — | — |
| 2009-12-08 | $24.21 | $24.21 | 162,400 | — | — |
| 2009-12-07 | $24.49 | $24.49 | 147,000 | — | — |
| 2009-12-04 | $24.60 | $24.60 | 59,300 | — | — |
| 2009-12-03 | $24.60 | $24.60 | 135,100 | — | — |
| 2009-12-02 | $24.83 | $24.83 | 137,200 | — | — |
| 2009-12-01 | $25.46 | $25.46 | 185,400 | — | — |
| 2009-11-30 | $27.00 | $27.00 | 82,200 | — | — |
| 2009-11-27 | $26.69 | $26.69 | 28,300 | — | — |
| 2009-11-25 | $27.17 | $27.17 | 45,000 | — | — |
| 2009-11-24 | $27.50 | $27.50 | 167,500 | — | — |
| 2009-11-23 | $27.83 | $27.83 | 27,400 | — | — |
| 2009-11-20 | $27.94 | $27.94 | 23,200 | — | — |
| 2009-11-19 | $28.10 | $28.10 | 49,800 | — | — |
| 2009-11-18 | $28.33 | $28.33 | 29,300 | — | — |
| 2009-11-17 | $28.20 | $28.20 | 46,100 | — | — |
| 2009-11-16 | $28.53 | $28.53 | 135,400 | — | — |
| 2009-11-13 | $28.40 | $28.40 | 30,300 | — | — |
| 2009-11-12 | $28.42 | $28.42 | 84,000 | — | — |
| 2009-11-11 | $28.97 | $28.97 | 151,400 | — | — |
| 2009-11-10 | $28.89 | $28.89 | 206,900 | — | — |
| 2009-11-09 | $29.76 | $29.76 | 214,700 | — | — |
| 2009-11-06 | $29.70 | $29.70 | 414,200 | — | — |
| 2009-11-05 | $28.68 | $28.68 | 59,500 | — | — |
| 2009-11-04 | $28.47 | $28.47 | 174,800 | — | — |
| 2009-11-03 | $28.54 | $28.54 | 71,400 | — | — |
| 2009-11-02 | $29.06 | $29.06 | 53,500 | — | — |
| 2009-10-30 | $28.65 | $28.65 | 74,900 | — | — |
| 2009-10-29 | $28.99 | $28.99 | 62,500 | — | — |
| 2009-10-28 | $28.98 | $28.98 | 120,000 | — | — |
| 2009-10-27 | $29.03 | $29.03 | 25,800 | — | — |
| 2009-10-26 | $29.32 | $29.32 | 70,600 | — | — |
| 2009-10-23 | $29.57 | $29.57 | 85,400 | — | — |
| 2009-10-22 | $29.73 | $29.73 | 85,300 | — | — |
| 2009-10-21 | $29.61 | $29.61 | 126,500 | — | — |
| 2009-10-20 | $29.47 | $29.47 | 46,700 | — | — |
| 2009-10-19 | $30.10 | $30.10 | 98,600 | — | — |
| 2009-10-16 | $30.05 | $30.05 | 99,800 | — | — |
| 2009-10-15 | $30.00 | $30.00 | 76,000 | — | — |
| 2009-10-14 | $30.15 | $30.15 | 103,100 | — | — |
| 2009-10-13 | $29.90 | $29.90 | 157,600 | — | — |
| 2009-10-12 | $29.76 | $29.76 | 63,800 | — | — |
| 2009-10-09 | $29.74 | $29.74 | 29,600 | — | — |
| 2009-10-08 | $29.34 | $29.34 | 184,000 | — | — |
| 2009-10-07 | $29.71 | $29.71 | 29,100 | — | — |
| 2009-10-06 | $29.89 | $29.89 | 66,200 | — | — |
| 2009-10-05 | $29.75 | $29.75 | 43,500 | — | — |
| 2009-10-02 | $29.83 | $29.83 | 134,300 | — | — |
| 2009-10-01 | $29.44 | $29.44 | 274,300 | — | — |
| 2009-09-30 | $30.32 | $30.32 | 153,500 | — | — |
| 2009-09-29 | $29.52 | $29.52 | 67,200 | — | — |
| 2009-09-28 | $29.46 | $29.46 | 66,700 | — | — |
| 2009-09-25 | $28.65 | $28.65 | 87,600 | — | — |
| 2009-09-24 | $28.84 | $28.84 | 37,200 | — | — |
| 2009-09-23 | $29.28 | $29.28 | 38,800 | — | — |
| 2009-09-22 | $29.43 | $29.43 | 51,700 | — | — |
| 2009-09-21 | $29.80 | $29.80 | 49,400 | — | — |
| 2009-09-18 | $29.70 | $29.70 | 99,100 | — | — |
| 2009-09-17 | $29.57 | $29.57 | 45,700 | — | — |
| 2009-09-16 | $29.72 | $29.72 | 52,200 | — | — |
| 2009-09-15 | $29.22 | $29.22 | 39,700 | — | — |
| 2009-09-14 | $29.46 | $29.46 | 89,000 | — | — |
| 2009-09-11 | $29.51 | $29.51 | 50,600 | — | — |
| 2009-09-10 | $29.42 | $29.42 | 111,400 | — | — |
| 2009-09-09 | $29.99 | $29.99 | 95,800 | — | — |
| 2009-09-08 | $29.49 | $29.49 | 70,200 | — | — |
| 2009-09-04 | $27.86 | $27.86 | 45,700 | — | — |
| 2009-09-03 | $28.05 | $28.05 | 38,600 | — | — |
| 2009-09-02 | $27.73 | $27.73 | 32,400 | — | — |
| 2009-09-01 | $27.67 | $27.67 | 98,800 | — | — |
| 2009-08-31 | $27.35 | $27.35 | 75,800 | — | — |
| 2009-08-28 | $27.06 | $27.06 | 11,000 | — | — |
| 2009-08-27 | $27.53 | $27.53 | 35,800 | — | — |
| 2009-08-26 | $27.47 | $27.47 | 83,500 | — | — |
| 2009-08-25 | $27.62 | $27.62 | 186,600 | — | — |
| 2009-08-24 | $27.50 | $27.50 | 84,000 | — | — |
| 2009-08-21 | $28.08 | $28.08 | 70,600 | — | — |
| 2009-08-20 | $28.06 | $28.06 | 85,300 | — | — |
| 2009-08-19 | $27.74 | $27.74 | 38,300 | — | — |
| 2009-08-18 | $28.14 | $28.14 | 152,700 | — | — |
| 2009-08-17 | $27.84 | $27.84 | 249,900 | — | — |
| 2009-08-14 | $27.16 | $27.16 | 57,100 | — | — |
| 2009-08-13 | $28.16 | $28.16 | 215,200 | — | — |
| 2009-08-12 | $26.66 | $26.66 | 143,200 | — | — |
| 2009-08-11 | $25.26 | $25.26 | 70,700 | — | — |
| 2009-08-10 | $25.74 | $25.74 | 95,600 | — | — |
| 2009-08-07 | $26.04 | $26.04 | 62,600 | — | — |
| 2009-08-06 | $25.53 | $25.53 | 38,700 | — | — |
| 2009-08-05 | $26.24 | $26.24 | 67,400 | — | — |
| 2009-08-04 | $26.18 | $26.18 | 51,400 | — | — |
| 2009-08-03 | $25.98 | $25.98 | 199,900 | — | — |
| 2009-07-31 | $25.90 | $25.90 | 41,800 | — | — |
| 2009-07-30 | $26.05 | $26.05 | 92,500 | — | — |
| 2009-07-29 | $25.81 | $25.81 | 47,900 | — | — |
| 2009-07-28 | $26.00 | $26.00 | 153,300 | — | — |
| 2009-07-27 | $25.43 | $25.43 | 47,700 | — | — |
| 2009-07-24 | $24.96 | $24.96 | 47,800 | — | — |
| 2009-07-23 | $25.00 | $25.00 | 73,400 | — | — |
| 2009-07-22 | $25.23 | $25.23 | 23,400 | — | — |
| 2009-07-21 | $25.17 | $25.17 | 76,300 | — | — |
| 2009-07-20 | $24.90 | $24.90 | 194,200 | — | — |
| 2009-07-17 | $25.47 | $25.47 | 61,600 | — | — |
| 2009-07-16 | $25.44 | $25.44 | 44,500 | — | — |
| 2009-07-15 | $25.80 | $25.80 | 232,600 | — | — |
| 2009-07-14 | $25.21 | $25.21 | 68,300 | — | — |
| 2009-07-13 | $25.57 | $25.57 | 158,200 | — | — |
| 2009-07-10 | $24.21 | $24.21 | 55,700 | — | — |
| 2009-07-09 | $24.49 | $24.49 | 61,000 | — | — |
| 2009-07-08 | $24.85 | $24.85 | 70,600 | — | — |
| 2009-07-07 | $25.42 | $25.42 | 46,800 | — | — |
| 2009-07-06 | $25.70 | $25.70 | 88,300 | — | — |
| 2009-07-02 | $26.66 | $26.66 | 57,600 | — | — |
| 2009-07-01 | $27.80 | $27.80 | 151,900 | — | — |
| 2009-06-30 | $27.59 | $27.59 | 60,000 | — | — |
| 2009-06-29 | $27.49 | $27.49 | 107,400 | — | — |
| 2009-06-26 | $27.83 | $27.83 | 580,100 | — | — |
| 2009-06-25 | $26.62 | $26.62 | 78,000 | — | — |
| 2009-06-24 | $26.23 | $26.23 | 87,700 | — | — |
| 2009-06-23 | $26.06 | $26.06 | 73,700 | — | — |
| 2009-06-22 | $26.03 | $26.03 | 83,700 | — | — |
| 2009-06-19 | $25.77 | $25.77 | 104,600 | — | — |
| 2009-06-18 | $25.40 | $25.40 | 74,300 | — | — |
| 2009-06-17 | $25.20 | $25.20 | 54,800 | — | — |
| 2009-06-16 | $25.28 | $25.28 | 90,100 | — | — |
| 2009-06-15 | $24.79 | $24.79 | 184,700 | — | — |
| 2009-06-12 | $26.03 | $26.03 | 52,400 | — | — |
| 2009-06-11 | $26.32 | $26.32 | 92,000 | — | — |
| 2009-06-10 | $25.93 | $25.93 | 124,200 | — | — |
| 2009-06-09 | $26.54 | $26.54 | 105,400 | — | — |
| 2009-06-08 | $26.04 | $26.04 | 96,300 | — | — |
| 2009-06-05 | $26.79 | $26.79 | 84,300 | — | — |
| 2009-06-04 | $26.80 | $26.80 | 97,300 | — | — |
| 2009-06-03 | $26.90 | $26.90 | 80,400 | — | — |
| 2009-06-02 | $26.96 | $26.96 | 147,400 | — | — |
| 2009-06-01 | $26.65 | $26.65 | 91,400 | — | — |
| 2009-05-29 | $26.60 | $26.60 | 181,400 | — | — |
| 2009-05-28 | $26.48 | $26.48 | 299,700 | — | — |
| 2009-05-27 | $26.17 | $26.17 | 136,600 | — | — |
| 2009-05-26 | $26.22 | $26.22 | 112,300 | — | — |
| 2009-05-22 | $26.03 | $26.03 | 82,800 | — | — |
| 2009-05-21 | $25.86 | $25.86 | 67,900 | — | — |
| 2009-05-20 | $26.09 | $26.09 | 89,200 | — | — |
| 2009-05-19 | $26.05 | $26.05 | 123,000 | — | — |
| 2009-05-18 | $26.38 | $26.38 | 155,800 | — | — |
| 2009-05-15 | $26.02 | $26.02 | 146,300 | — | — |
| 2009-05-14 | $25.77 | $25.77 | 101,100 | — | — |
| 2009-05-13 | $25.75 | $25.75 | 49,500 | — | — |
| 2009-05-12 | $25.87 | $25.87 | 64,400 | — | — |
| 2009-05-11 | $26.15 | $26.15 | 131,900 | — | — |
| 2009-05-08 | $26.17 | $26.17 | 103,600 | — | — |
| 2009-05-07 | $26.28 | $26.28 | 113,500 | — | — |
| 2009-05-06 | $26.27 | $26.27 | 220,700 | — | — |
| 2009-05-05 | $27.56 | $27.56 | 172,800 | — | — |
| 2009-05-04 | $27.59 | $27.59 | 76,200 | — | — |
| 2009-05-01 | $27.33 | $27.33 | 116,900 | — | — |
| 2009-04-30 | $27.51 | $27.51 | 127,600 | — | — |
| 2009-04-29 | $27.42 | $27.42 | 151,600 | — | — |
| 2009-04-28 | $26.50 | $26.50 | 128,800 | — | — |
| 2009-04-27 | $27.47 | $27.47 | 74,600 | — | — |
| 2009-04-24 | $28.10 | $28.10 | 256,300 | — | — |
| 2009-04-23 | $26.09 | $26.09 | 139,600 | — | — |
| 2009-04-22 | $26.69 | $26.69 | 73,000 | — | — |
| 2009-04-21 | $26.80 | $26.80 | 116,100 | — | — |
| 2009-04-20 | $26.43 | $26.43 | 240,100 | — | — |
| 2009-04-17 | $26.61 | $26.61 | 116,200 | — | — |
| 2009-04-16 | $25.88 | $25.88 | 113,800 | — | — |
| 2009-04-15 | $24.58 | $24.58 | 94,300 | — | — |
| 2009-04-14 | $23.08 | $23.08 | 61,300 | — | — |
| 2009-04-13 | $23.32 | $23.32 | 127,200 | — | — |
| 2009-04-09 | $24.36 | $24.36 | 41,600 | — | — |
| 2009-04-08 | $24.04 | $24.04 | 93,700 | — | — |
| 2009-04-07 | $23.71 | $23.71 | 45,200 | — | — |
| 2009-04-06 | $24.31 | $24.31 | 48,200 | — | — |
| 2009-04-03 | $25.09 | $25.09 | 121,300 | — | — |
| 2009-04-02 | $25.02 | $25.02 | 268,100 | — | — |
| 2009-04-01 | $23.49 | $23.49 | 188,900 | — | — |
| 2009-03-31 | $22.97 | $22.97 | 180,600 | — | — |
| 2009-03-30 | $23.02 | $23.02 | 242,100 | — | — |
| 2009-03-27 | $23.72 | $23.72 | 155,400 | — | — |
| 2009-03-26 | $24.26 | $24.26 | 238,700 | — | — |
| 2009-03-25 | $23.70 | $23.70 | 97,900 | — | — |
| 2009-03-24 | $23.81 | $23.81 | 105,500 | — | — |
| 2009-03-23 | $24.00 | $24.00 | 87,600 | — | — |
| 2009-03-20 | $23.57 | $23.57 | 121,800 | — | — |
| 2009-03-19 | $23.94 | $23.94 | 122,600 | — | — |
| 2009-03-18 | $23.67 | $23.67 | 130,200 | — | — |
| 2009-03-17 | $23.83 | $23.83 | 74,500 | — | — |
| 2009-03-16 | $22.53 | $22.53 | 83,300 | — | — |
| 2009-03-13 | $23.91 | $23.91 | 78,000 | — | — |
| 2009-03-12 | $23.80 | $23.80 | 423,600 | — | — |
| 2009-03-11 | $22.61 | $22.61 | 587,700 | — | — |
| 2009-03-10 | $24.11 | $24.11 | 117,200 | — | — |
| 2009-03-09 | $22.64 | $22.64 | 87,100 | — | — |
| 2009-03-06 | $22.55 | $22.55 | 177,000 | — | — |
| 2009-03-05 | $22.36 | $22.36 | 64,100 | — | — |
| 2009-03-04 | $21.91 | $21.91 | 83,900 | — | — |
| 2009-03-03 | $21.45 | $21.45 | 60,300 | — | — |
| 2009-03-02 | $22.59 | $22.59 | 71,800 | — | — |
| 2009-02-27 | $23.99 | $23.99 | 55,300 | — | — |
| 2009-02-26 | $24.09 | $24.09 | 45,400 | — | — |
| 2009-02-25 | $24.37 | $24.37 | 196,100 | — | — |
| 2009-02-24 | $24.33 | $24.33 | 101,200 | — | — |
| 2009-02-23 | $24.26 | $24.26 | 168,700 | — | — |
| 2009-02-20 | $24.23 | $24.23 | 69,600 | — | — |
| 2009-02-19 | $24.25 | $24.25 | 70,700 | — | — |
| 2009-02-18 | $24.11 | $24.11 | 105,600 | — | — |
| 2009-02-17 | $23.62 | $23.62 | 85,800 | — | — |
| 2009-02-13 | $24.17 | $24.17 | 40,500 | — | — |
| 2009-02-12 | $24.20 | $24.20 | 159,900 | — | — |
| 2009-02-11 | $24.05 | $24.05 | 89,400 | — | — |
| 2009-02-10 | $23.50 | $23.50 | 176,000 | — | — |
| 2009-02-09 | $23.52 | $23.52 | 77,200 | — | — |
| 2009-02-06 | $23.92 | $23.92 | 95,300 | — | — |
| 2009-02-05 | $23.99 | $23.99 | 108,800 | — | — |
| 2009-02-04 | $24.75 | $24.75 | 73,300 | — | — |
| 2009-02-03 | $24.70 | $24.70 | 88,100 | — | — |
| 2009-02-02 | $24.45 | $24.45 | 112,100 | — | — |
| 2009-01-30 | $23.73 | $23.73 | 100,400 | — | — |
| 2009-01-29 | $23.21 | $23.21 | 60,800 | — | — |
| 2009-01-28 | $24.49 | $24.49 | 125,100 | — | — |
| 2009-01-27 | $23.64 | $23.64 | 108,500 | — | — |
| 2009-01-26 | $24.83 | $24.83 | 164,800 | — | — |
| 2009-01-23 | $24.95 | $24.95 | 173,000 | — | — |
| 2009-01-22 | $25.52 | $25.52 | 146,100 | — | — |
| 2009-01-21 | $25.10 | $25.10 | 85,800 | — | — |
| 2009-01-20 | $23.84 | $23.84 | 112,900 | — | — |
| 2009-01-16 | $24.48 | $24.48 | 292,600 | — | — |
| 2009-01-15 | $22.45 | $22.45 | 127,500 | — | — |
| 2009-01-14 | $21.94 | $21.94 | 115,200 | — | — |
| 2009-01-13 | $22.23 | $22.23 | 66,600 | — | — |
| 2009-01-12 | $22.20 | $22.20 | 214,800 | — | — |
| 2009-01-09 | $23.09 | $23.09 | 85,700 | — | — |
| 2009-01-08 | $24.14 | $24.14 | 104,500 | — | — |
| 2009-01-07 | $24.09 | $24.09 | 65,900 | — | — |
| 2009-01-06 | $24.41 | $24.41 | 64,900 | — | — |
| 2009-01-05 | $24.54 | $24.54 | 96,400 | — | — |
| 2009-01-02 | $24.45 | $24.45 | 69,300 | — | — |