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
- 1991-06-21 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 | $26.73 | $26.73 | 494,400 | — | — |
| 2009-12-30 | $27.31 | $27.31 | 303,200 | — | — |
| 2009-12-29 | $27.21 | $27.21 | 193,200 | — | — |
| 2009-12-28 | $27.09 | $27.09 | 210,400 | — | — |
| 2009-12-24 | $26.86 | $26.86 | 97,200 | — | — |
| 2009-12-23 | $26.93 | $26.93 | 652,000 | — | — |
| 2009-12-22 | $26.57 | $26.57 | 252,800 | — | — |
| 2009-12-21 | $26.16 | $26.16 | 232,400 | — | — |
| 2009-12-18 | $25.99 | $25.99 | 475,400 | — | — |
| 2009-12-17 | $26.01 | $26.01 | 292,600 | — | — |
| 2009-12-16 | $26.16 | $26.16 | 391,400 | — | — |
| 2009-12-15 | $26.48 | $26.48 | 472,400 | — | — |
| 2009-12-14 | $26.26 | $26.26 | 302,600 | — | — |
| 2009-12-11 | $26.08 | $26.08 | 273,200 | — | — |
| 2009-12-10 | $26.01 | $26.01 | 378,600 | — | — |
| 2009-12-09 | $25.76 | $25.76 | 485,600 | — | — |
| 2009-12-08 | $25.92 | $25.92 | 618,600 | — | — |
| 2009-12-07 | $26.08 | $26.08 | 505,000 | — | — |
| 2009-12-04 | $26.21 | $26.21 | 728,200 | — | — |
| 2009-12-03 | $25.72 | $25.72 | 745,000 | — | — |
| 2009-12-02 | $25.70 | $25.70 | 650,000 | — | — |
| 2009-12-01 | $25.37 | $25.37 | 826,200 | — | — |
| 2009-11-30 | $25.03 | $25.03 | 858,600 | — | — |
| 2009-11-27 | $25.46 | $25.46 | 522,600 | — | — |
| 2009-11-25 | $25.46 | $25.46 | 957,600 | — | — |
| 2009-11-24 | $25.29 | $25.29 | 731,600 | — | — |
| 2009-11-23 | $25.62 | $25.62 | 360,000 | — | — |
| 2009-11-20 | $25.37 | $25.37 | 271,600 | — | — |
| 2009-11-19 | $25.75 | $25.75 | 469,600 | — | — |
| 2009-11-18 | $26.42 | $26.42 | 291,600 | — | — |
| 2009-11-17 | $26.66 | $26.66 | 253,600 | — | — |
| 2009-11-16 | $26.58 | $26.58 | 273,600 | — | — |
| 2009-11-13 | $26.13 | $26.13 | 184,400 | — | — |
| 2009-11-12 | $25.81 | $25.81 | 295,800 | — | — |
| 2009-11-11 | $26.24 | $26.24 | 314,200 | — | — |
| 2009-11-10 | $26.41 | $26.41 | 593,000 | — | — |
| 2009-11-09 | $26.17 | $26.17 | 294,800 | — | — |
| 2009-11-06 | $25.90 | $25.90 | 203,000 | — | — |
| 2009-11-05 | $25.83 | $25.83 | 442,600 | — | — |
| 2009-11-04 | $25.32 | $25.32 | 353,400 | — | — |
| 2009-11-03 | $25.48 | $25.48 | 578,200 | — | — |
| 2009-11-02 | $25.45 | $25.45 | 663,800 | — | — |
| 2009-10-30 | $25.56 | $25.56 | 557,000 | — | — |
| 2009-10-29 | $26.39 | $26.39 | 595,400 | — | — |
| 2009-10-28 | $26.81 | $26.81 | 729,000 | — | — |
| 2009-10-27 | $26.99 | $26.99 | 565,200 | — | — |
| 2009-10-26 | $27.08 | $27.08 | 1,284,200 | — | — |
| 2009-10-23 | $27.19 | $27.19 | 1,526,000 | — | — |
| 2009-10-22 | $26.30 | $26.30 | 491,600 | — | — |
| 2009-10-21 | $25.80 | $25.80 | 507,600 | — | — |
| 2009-10-20 | $25.90 | $25.90 | 492,800 | — | — |
| 2009-10-19 | $26.04 | $26.04 | 480,400 | — | — |
| 2009-10-16 | $25.58 | $25.58 | 348,400 | — | — |
| 2009-10-15 | $25.42 | $25.42 | 419,600 | — | — |
| 2009-10-14 | $25.20 | $25.20 | 689,200 | — | — |
| 2009-10-13 | $24.77 | $24.77 | 406,200 | — | — |
| 2009-10-12 | $25.00 | $25.00 | 217,200 | — | — |
| 2009-10-09 | $25.25 | $25.25 | 159,200 | — | — |
| 2009-10-08 | $25.20 | $25.20 | 467,000 | — | — |
| 2009-10-07 | $25.01 | $25.01 | 348,200 | — | — |
| 2009-10-06 | $24.81 | $24.81 | 240,400 | — | — |
| 2009-10-05 | $24.29 | $24.29 | 488,600 | — | — |
| 2009-10-02 | $24.02 | $24.02 | 366,200 | — | — |
| 2009-10-01 | $24.16 | $24.16 | 685,000 | — | — |
| 2009-09-30 | $25.00 | $25.00 | 672,800 | — | — |
| 2009-09-29 | $25.70 | $25.70 | 471,400 | — | — |
| 2009-09-28 | $25.80 | $25.80 | 357,600 | — | — |
| 2009-09-25 | $25.02 | $25.02 | 288,600 | — | — |
| 2009-09-24 | $25.25 | $25.25 | 539,000 | — | — |
| 2009-09-23 | $25.89 | $25.89 | 480,200 | — | — |
| 2009-09-22 | $26.71 | $26.71 | 478,000 | — | — |
| 2009-09-21 | $27.48 | $27.48 | 421,200 | — | — |
| 2009-09-18 | $26.90 | $26.90 | 758,400 | — | — |
| 2009-09-17 | $26.92 | $26.92 | 282,600 | — | — |
| 2009-09-16 | $27.03 | $27.03 | 276,800 | — | — |
| 2009-09-15 | $26.50 | $26.50 | 230,200 | — | — |
| 2009-09-14 | $26.43 | $26.43 | 297,000 | — | — |
| 2009-09-11 | $26.08 | $26.08 | 240,000 | — | — |
| 2009-09-10 | $25.90 | $25.90 | 222,200 | — | — |
| 2009-09-09 | $25.66 | $25.66 | 284,400 | — | — |
| 2009-09-08 | $25.06 | $25.06 | 229,800 | — | — |
| 2009-09-04 | $25.05 | $25.05 | 153,400 | — | — |
| 2009-09-03 | $24.71 | $24.71 | 374,600 | — | — |
| 2009-09-02 | $24.67 | $24.67 | 405,000 | — | — |
| 2009-09-01 | $24.71 | $24.71 | 780,800 | — | — |
| 2009-08-31 | $25.38 | $25.38 | 423,800 | — | — |
| 2009-08-28 | $25.50 | $25.50 | 333,800 | — | — |
| 2009-08-27 | $25.72 | $25.72 | 351,000 | — | — |
| 2009-08-26 | $25.53 | $25.53 | 491,800 | — | — |
| 2009-08-25 | $25.58 | $25.58 | 798,800 | — | — |
| 2009-08-24 | $25.42 | $25.42 | 511,400 | — | — |
| 2009-08-21 | $25.37 | $25.37 | 487,200 | — | — |
| 2009-08-20 | $25.29 | $25.29 | 341,000 | — | — |
| 2009-08-19 | $25.23 | $25.23 | 294,600 | — | — |
| 2009-08-18 | $24.97 | $24.97 | 493,800 | — | — |
| 2009-08-17 | $24.86 | $24.86 | 367,600 | — | — |
| 2009-08-14 | $25.22 | $25.22 | 361,400 | — | — |
| 2009-08-13 | $25.35 | $25.35 | 334,400 | — | — |
| 2009-08-12 | $25.22 | $25.22 | 738,400 | — | — |
| 2009-08-11 | $25.19 | $25.19 | 376,400 | — | — |
| 2009-08-10 | $25.48 | $25.48 | 295,600 | — | — |
| 2009-08-07 | $25.49 | $25.49 | 273,400 | — | — |
| 2009-08-06 | $25.10 | $25.10 | 443,600 | — | — |
| 2009-08-05 | $25.38 | $25.38 | 696,400 | — | — |
| 2009-08-04 | $25.40 | $25.40 | 474,200 | — | — |
| 2009-08-03 | $24.79 | $24.79 | 914,000 | — | — |
| 2009-07-31 | $24.91 | $24.91 | 680,200 | — | — |
| 2009-07-30 | $25.15 | $25.15 | 787,200 | — | — |
| 2009-07-29 | $24.90 | $24.90 | 714,000 | — | — |
| 2009-07-28 | $24.59 | $24.59 | 647,200 | — | — |
| 2009-07-27 | $25.00 | $25.00 | 687,400 | — | — |
| 2009-07-24 | $25.15 | $25.15 | 2,171,800 | — | — |
| 2009-07-23 | $24.00 | $24.00 | 1,479,400 | — | — |
| 2009-07-22 | $22.72 | $22.72 | 914,200 | — | — |
| 2009-07-21 | $23.18 | $23.18 | 875,000 | — | — |
| 2009-07-20 | $23.03 | $23.03 | 500,200 | — | — |
| 2009-07-17 | $22.96 | $22.96 | 869,200 | — | — |
| 2009-07-16 | $22.97 | $22.97 | 574,200 | — | — |
| 2009-07-15 | $22.50 | $22.50 | 607,200 | — | — |
| 2009-07-14 | $22.04 | $22.04 | 596,600 | — | — |
| 2009-07-13 | $22.16 | $22.16 | 642,000 | — | — |
| 2009-07-10 | $22.08 | $22.08 | 755,400 | — | — |
| 2009-07-09 | $22.46 | $22.46 | 374,200 | — | — |
| 2009-07-08 | $22.99 | $22.99 | 1,310,200 | — | — |
| 2009-07-07 | $22.94 | $22.94 | 1,503,800 | — | — |
| 2009-07-06 | $22.50 | $22.50 | 592,800 | — | — |
| 2009-07-02 | $22.40 | $22.40 | 632,600 | — | — |
| 2009-07-01 | $22.90 | $22.90 | 611,000 | — | — |
| 2009-06-30 | $23.10 | $23.10 | 727,800 | — | — |
| 2009-06-29 | $23.07 | $23.07 | 271,800 | — | — |
| 2009-06-26 | $23.06 | $23.06 | 718,800 | — | — |
| 2009-06-25 | $23.05 | $23.05 | 916,800 | — | — |
| 2009-06-24 | $22.05 | $22.05 | 457,400 | — | — |
| 2009-06-23 | $21.82 | $21.82 | 531,400 | — | — |
| 2009-06-22 | $21.97 | $21.97 | 884,600 | — | — |
| 2009-06-19 | $22.43 | $22.43 | 821,600 | — | — |
| 2009-06-18 | $22.66 | $22.66 | 379,800 | — | — |
| 2009-06-17 | $22.55 | $22.55 | 469,200 | — | — |
| 2009-06-16 | $22.29 | $22.28 | 691,200 | — | — |
| 2009-06-15 | $22.66 | $22.66 | 1,031,400 | — | — |
| 2009-06-12 | $23.25 | $23.25 | 615,000 | — | — |
| 2009-06-11 | $22.81 | $22.81 | 376,800 | — | — |
| 2009-06-10 | $22.29 | $22.29 | 820,400 | — | — |
| 2009-06-09 | $22.40 | $22.40 | 608,400 | — | — |
| 2009-06-08 | $22.23 | $22.23 | 827,000 | — | — |
| 2009-06-05 | $22.54 | $22.54 | 630,000 | — | — |
| 2009-06-04 | $22.63 | $22.63 | 990,200 | — | — |
| 2009-06-03 | $23.42 | $23.42 | 1,193,800 | — | — |
| 2009-06-02 | $23.03 | $23.03 | 1,385,200 | — | — |
| 2009-06-01 | $21.91 | $21.91 | 966,000 | — | — |
| 2009-05-29 | $21.00 | $21.00 | 2,207,200 | — | — |
| 2009-05-28 | $21.15 | $21.15 | 870,400 | — | — |
| 2009-05-27 | $21.00 | $21.00 | 703,000 | — | — |
| 2009-05-26 | $20.96 | $20.96 | 761,600 | — | — |
| 2009-05-22 | $20.17 | $20.17 | 309,000 | — | — |
| 2009-05-21 | $20.11 | $20.11 | 919,400 | — | — |
| 2009-05-20 | $20.76 | $20.76 | 486,000 | — | — |
| 2009-05-19 | $20.88 | $20.88 | 744,200 | — | — |
| 2009-05-18 | $20.57 | $20.57 | 778,200 | — | — |
| 2009-05-15 | $20.40 | $20.40 | 915,400 | — | — |
| 2009-05-14 | $20.50 | $20.50 | 886,400 | — | — |
| 2009-05-13 | $20.42 | $20.42 | 1,079,400 | — | — |
| 2009-05-12 | $21.37 | $21.37 | 765,600 | — | — |
| 2009-05-11 | $21.13 | $21.13 | 1,123,600 | — | — |
| 2009-05-08 | $21.89 | $21.89 | 1,070,000 | — | — |
| 2009-05-07 | $21.45 | $21.45 | 1,722,200 | — | — |
| 2009-05-06 | $20.67 | $20.67 | 1,046,800 | — | — |
| 2009-05-05 | $20.47 | $20.47 | 895,400 | — | — |
| 2009-05-04 | $19.93 | $19.93 | 851,400 | — | — |
| 2009-05-01 | $19.70 | $19.70 | 1,131,800 | — | — |
| 2009-04-30 | $19.65 | $19.65 | 1,188,600 | — | — |
| 2009-04-29 | $19.88 | $19.88 | 1,111,200 | — | — |
| 2009-04-28 | $19.75 | $19.75 | 1,255,600 | — | — |
| 2009-04-27 | $19.80 | $19.80 | 1,168,600 | — | — |
| 2009-04-24 | $19.91 | $19.91 | 3,172,200 | — | — |
| 2009-04-23 | $19.13 | $19.13 | 1,387,400 | — | — |
| 2009-04-22 | $19.23 | $19.23 | 1,103,800 | — | — |
| 2009-04-21 | $18.75 | $18.75 | 798,200 | — | — |
| 2009-04-20 | $18.97 | $18.97 | 1,010,800 | — | — |
| 2009-04-17 | $19.39 | $19.39 | 1,253,600 | — | — |
| 2009-04-16 | $19.33 | $19.33 | 960,800 | — | — |
| 2009-04-15 | $18.65 | $18.65 | 1,282,400 | — | — |
| 2009-04-14 | $18.82 | $18.82 | 880,600 | — | — |
| 2009-04-13 | $18.81 | $18.81 | 763,600 | — | — |
| 2009-04-09 | $18.97 | $18.97 | 525,600 | — | — |
| 2009-04-08 | $18.30 | $18.30 | 797,800 | — | — |
| 2009-04-07 | $18.13 | $18.13 | 656,600 | — | — |
| 2009-04-06 | $18.34 | $18.34 | 644,200 | — | — |
| 2009-04-03 | $18.12 | $18.12 | 1,200,600 | — | — |
| 2009-04-02 | $17.58 | $17.58 | 2,310,800 | — | — |
| 2009-04-01 | $17.36 | $17.35 | 1,635,200 | — | — |
| 2009-03-31 | $17.29 | $17.29 | 1,408,000 | — | — |
| 2009-03-30 | $17.32 | $17.32 | 1,584,400 | — | — |
| 2009-03-27 | $17.74 | $17.74 | 783,200 | — | — |
| 2009-03-26 | $18.02 | $18.02 | 1,760,000 | — | — |
| 2009-03-25 | $18.09 | $18.09 | 1,347,200 | — | — |
| 2009-03-24 | $17.53 | $17.53 | 1,060,400 | — | — |
| 2009-03-23 | $17.13 | $17.13 | 695,400 | — | — |
| 2009-03-20 | $16.28 | $16.28 | 914,200 | — | — |
| 2009-03-19 | $16.73 | $16.73 | 688,400 | — | — |
| 2009-03-18 | $16.98 | $16.98 | 618,400 | — | — |
| 2009-03-17 | $16.55 | $16.55 | 730,800 | — | — |
| 2009-03-16 | $15.88 | $15.88 | 671,000 | — | — |
| 2009-03-13 | $15.85 | $15.85 | 626,000 | — | — |
| 2009-03-12 | $15.69 | $15.69 | 945,000 | — | — |
| 2009-03-11 | $14.83 | $14.83 | 834,800 | — | — |
| 2009-03-10 | $15.03 | $15.03 | 1,345,200 | — | — |
| 2009-03-09 | $14.30 | $14.30 | 1,181,000 | — | — |
| 2009-03-06 | $14.62 | $14.62 | 1,471,400 | — | — |
| 2009-03-05 | $14.54 | $14.54 | 1,072,200 | — | — |
| 2009-03-04 | $14.90 | $14.90 | 1,502,000 | — | — |
| 2009-03-03 | $14.36 | $14.36 | 2,029,800 | — | — |
| 2009-03-02 | $13.93 | $13.93 | 1,465,000 | — | — |
| 2009-02-27 | $15.05 | $15.05 | 1,405,800 | — | — |
| 2009-02-26 | $15.31 | $15.31 | 1,328,400 | — | — |
| 2009-02-25 | $15.68 | $15.68 | 961,400 | — | — |
| 2009-02-24 | $15.93 | $15.93 | 1,121,600 | — | — |
| 2009-02-23 | $15.21 | $15.21 | 1,900,200 | — | — |
| 2009-02-20 | $16.18 | $16.18 | 1,347,200 | — | — |
| 2009-02-19 | $16.29 | $16.29 | 838,800 | — | — |
| 2009-02-18 | $16.50 | $16.50 | 914,000 | — | — |
| 2009-02-17 | $16.62 | $16.62 | 1,424,200 | — | — |
| 2009-02-13 | $17.18 | $17.18 | 953,600 | — | — |
| 2009-02-12 | $17.30 | $17.30 | 925,200 | — | — |
| 2009-02-11 | $17.00 | $17.00 | 647,200 | — | — |
| 2009-02-10 | $16.78 | $16.78 | 921,200 | — | — |
| 2009-02-09 | $17.30 | $17.30 | 1,303,000 | — | — |
| 2009-02-06 | $17.35 | $17.35 | 2,007,800 | — | — |
| 2009-02-05 | $16.62 | $16.62 | 1,024,200 | — | — |
| 2009-02-04 | $16.41 | $16.41 | 1,232,200 | — | — |
| 2009-02-03 | $16.30 | $16.30 | 1,817,400 | — | — |
| 2009-02-02 | $16.29 | $16.29 | 1,939,200 | — | — |
| 2009-01-30 | $16.40 | $16.40 | 4,220,800 | — | — |
| 2009-01-29 | $15.67 | $15.67 | 1,810,000 | — | — |
| 2009-01-28 | $16.06 | $16.06 | 1,248,200 | — | — |
| 2009-01-27 | $15.76 | $15.76 | 1,369,200 | — | — |
| 2009-01-26 | $15.63 | $15.63 | 1,507,600 | — | — |
| 2009-01-23 | $15.60 | $15.60 | 956,000 | — | — |
| 2009-01-22 | $15.77 | $15.77 | 1,340,000 | — | — |
| 2009-01-21 | $16.09 | $16.09 | 1,905,200 | — | — |
| 2009-01-20 | $15.69 | $15.69 | 2,778,000 | — | — |
| 2009-01-16 | $15.75 | $15.75 | 1,428,600 | — | — |
| 2009-01-15 | $15.48 | $15.48 | 1,908,800 | — | — |
| 2009-01-14 | $14.98 | $14.98 | 1,750,600 | — | — |
| 2009-01-13 | $15.35 | $15.35 | 1,598,000 | — | — |
| 2009-01-12 | $15.03 | $15.03 | 1,693,200 | — | — |
| 2009-01-09 | $15.35 | $15.35 | 1,216,800 | — | — |
| 2009-01-08 | $15.75 | $15.75 | 1,582,000 | — | — |
| 2009-01-07 | $16.12 | $16.12 | 1,752,800 | — | — |
| 2009-01-06 | $16.50 | $16.50 | 2,865,000 | — | — |
| 2009-01-05 | $17.40 | $17.40 | 1,241,000 | — | — |
| 2009-01-02 | $18.30 | $18.30 | 771,200 | — | — |