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
- 1994-04-07 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 | $26.73 | $35.69 | 242,600 | — | — |
| 2009-12-30 | $27.24 | $36.37 | 214,000 | — | — |
| 2009-12-29 | $27.63 | $36.89 | 238,600 | — | — |
| 2009-12-28 | $27.93 | $37.11 | 304,800 | — | — |
| 2009-12-24 | $28.07 | $37.29 | 159,000 | — | — |
| 2009-12-23 | $27.62 | $36.69 | 287,000 | — | — |
| 2009-12-22 | $27.14 | $36.05 | 262,000 | — | — |
| 2009-12-21 | $26.73 | $35.51 | 194,000 | — | — |
| 2009-12-18 | $26.30 | $34.94 | 732,600 | — | — |
| 2009-12-17 | $26.24 | $34.85 | 368,400 | — | — |
| 2009-12-16 | $26.34 | $35.00 | 270,800 | — | — |
| 2009-12-15 | $26.29 | $34.92 | 384,000 | — | — |
| 2009-12-14 | $26.21 | $34.82 | 342,600 | — | — |
| 2009-12-11 | $25.87 | $34.37 | 369,800 | — | — |
| 2009-12-10 | $25.92 | $34.44 | 368,000 | — | — |
| 2009-12-09 | $25.80 | $34.28 | 480,000 | — | — |
| 2009-12-08 | $25.97 | $34.50 | 466,400 | — | — |
| 2009-12-07 | $26.22 | $34.83 | 895,400 | — | — |
| 2009-12-04 | $26.54 | $35.26 | 299,600 | — | — |
| 2009-12-03 | $25.97 | $34.50 | 377,200 | — | — |
| 2009-12-02 | $26.67 | $35.43 | 1,027,800 | — | — |
| 2009-12-01 | $26.36 | $35.01 | 808,800 | — | — |
| 2009-11-30 | $25.69 | $34.13 | 992,400 | — | — |
| 2009-11-27 | $25.46 | $33.83 | 369,000 | — | — |
| 2009-11-25 | $26.02 | $34.57 | 359,800 | — | — |
| 2009-11-24 | $25.98 | $34.52 | 422,200 | — | — |
| 2009-11-23 | $26.30 | $34.93 | 342,000 | — | — |
| 2009-11-20 | $25.83 | $34.31 | 598,200 | — | — |
| 2009-11-19 | $25.90 | $34.40 | 403,000 | — | — |
| 2009-11-18 | $26.64 | $35.39 | 288,400 | — | — |
| 2009-11-17 | $26.94 | $35.79 | 239,000 | — | — |
| 2009-11-16 | $26.97 | $35.83 | 276,400 | — | — |
| 2009-11-13 | $26.46 | $35.15 | 405,600 | — | — |
| 2009-11-12 | $26.23 | $34.84 | 401,400 | — | — |
| 2009-11-11 | $26.74 | $35.52 | 544,200 | — | — |
| 2009-11-10 | $26.78 | $35.57 | 572,200 | — | — |
| 2009-11-09 | $27.13 | $36.04 | 714,000 | — | — |
| 2009-11-06 | $26.66 | $35.41 | 458,200 | — | — |
| 2009-11-05 | $26.61 | $35.35 | 690,600 | — | — |
| 2009-11-04 | $25.56 | $33.95 | 943,800 | — | — |
| 2009-11-03 | $24.92 | $33.11 | 1,065,600 | — | — |
| 2009-11-02 | $24.47 | $32.50 | 1,541,600 | — | — |
| 2009-10-30 | $23.72 | $31.51 | 2,716,600 | — | — |
| 2009-10-29 | $22.15 | $29.43 | 1,142,600 | — | — |
| 2009-10-28 | $21.65 | $28.76 | 688,200 | — | — |
| 2009-10-27 | $22.50 | $29.90 | 778,800 | — | — |
| 2009-10-26 | $22.95 | $30.48 | 637,200 | — | — |
| 2009-10-23 | $23.33 | $30.99 | 460,400 | — | — |
| 2009-10-22 | $23.62 | $31.38 | 685,200 | — | — |
| 2009-10-21 | $23.25 | $30.89 | 494,200 | — | — |
| 2009-10-20 | $23.29 | $30.94 | 274,600 | — | — |
| 2009-10-19 | $23.29 | $30.94 | 199,600 | — | — |
| 2009-10-16 | $23.00 | $30.56 | 356,600 | — | — |
| 2009-10-15 | $23.33 | $31.00 | 411,400 | — | — |
| 2009-10-14 | $23.20 | $30.82 | 527,200 | — | — |
| 2009-10-13 | $22.96 | $30.50 | 406,800 | — | — |
| 2009-10-12 | $23.43 | $31.13 | 375,000 | — | — |
| 2009-10-09 | $23.47 | $31.17 | 292,400 | — | — |
| 2009-10-08 | $23.08 | $30.66 | 558,200 | — | — |
| 2009-10-07 | $22.60 | $30.03 | 331,000 | — | — |
| 2009-10-06 | $22.80 | $30.29 | 523,200 | — | — |
| 2009-10-05 | $22.58 | $29.99 | 601,600 | — | — |
| 2009-10-02 | $22.17 | $29.45 | 422,600 | — | — |
| 2009-10-01 | $22.56 | $29.97 | 361,400 | — | — |
| 2009-09-30 | $23.73 | $31.52 | 321,200 | — | — |
| 2009-09-29 | $24.06 | $31.97 | 325,800 | — | — |
| 2009-09-28 | $23.89 | $31.73 | 445,800 | — | — |
| 2009-09-25 | $23.41 | $30.92 | 340,600 | — | — |
| 2009-09-24 | $23.83 | $31.48 | 490,000 | — | — |
| 2009-09-23 | $24.45 | $32.29 | 321,400 | — | — |
| 2009-09-22 | $24.81 | $32.76 | 330,400 | — | — |
| 2009-09-21 | $24.80 | $32.76 | 818,200 | — | — |
| 2009-09-18 | $26.29 | $34.73 | 769,000 | — | — |
| 2009-09-17 | $26.16 | $34.55 | 300,400 | — | — |
| 2009-09-16 | $25.88 | $34.18 | 373,200 | — | — |
| 2009-09-15 | $25.46 | $33.63 | 438,200 | — | — |
| 2009-09-14 | $24.80 | $32.75 | 211,800 | — | — |
| 2009-09-11 | $24.39 | $32.21 | 333,200 | — | — |
| 2009-09-10 | $24.12 | $31.86 | 231,400 | — | — |
| 2009-09-09 | $23.59 | $31.17 | 291,200 | — | — |
| 2009-09-08 | $23.00 | $30.37 | 209,200 | — | — |
| 2009-09-04 | $22.82 | $30.14 | 273,000 | — | — |
| 2009-09-03 | $22.26 | $29.40 | 274,200 | — | — |
| 2009-09-02 | $22.09 | $29.19 | 206,200 | — | — |
| 2009-09-01 | $22.25 | $29.40 | 358,000 | — | — |
| 2009-08-31 | $22.76 | $30.06 | 418,000 | — | — |
| 2009-08-28 | $23.33 | $30.82 | 386,000 | — | — |
| 2009-08-27 | $23.26 | $30.73 | 556,200 | — | — |
| 2009-08-26 | $22.92 | $30.28 | 471,000 | — | — |
| 2009-08-25 | $22.79 | $30.10 | 431,800 | — | — |
| 2009-08-24 | $22.28 | $29.43 | 390,200 | — | — |
| 2009-08-21 | $22.25 | $29.40 | 489,000 | — | — |
| 2009-08-20 | $21.50 | $28.40 | 290,200 | — | — |
| 2009-08-19 | $21.36 | $28.21 | 260,400 | — | — |
| 2009-08-18 | $21.31 | $28.15 | 314,600 | — | — |
| 2009-08-17 | $20.90 | $27.61 | 377,200 | — | — |
| 2009-08-14 | $21.83 | $28.84 | 322,200 | — | — |
| 2009-08-13 | $22.47 | $29.68 | 257,000 | — | — |
| 2009-08-12 | $22.41 | $29.60 | 459,600 | — | — |
| 2009-08-11 | $22.01 | $29.07 | 468,000 | — | — |
| 2009-08-10 | $22.30 | $29.46 | 634,400 | — | — |
| 2009-08-07 | $22.40 | $29.59 | 745,400 | — | — |
| 2009-08-06 | $21.33 | $28.18 | 640,400 | — | — |
| 2009-08-05 | $21.33 | $28.17 | 843,200 | — | — |
| 2009-08-04 | $21.57 | $28.49 | 708,000 | — | — |
| 2009-08-03 | $21.60 | $28.53 | 1,115,800 | — | — |
| 2009-07-31 | $21.19 | $27.99 | 928,800 | — | — |
| 2009-07-30 | $21.44 | $28.32 | 916,400 | — | — |
| 2009-07-29 | $20.95 | $27.67 | 876,200 | — | — |
| 2009-07-28 | $21.55 | $28.47 | 1,786,000 | — | — |
| 2009-07-27 | $21.11 | $27.88 | 1,096,800 | — | — |
| 2009-07-24 | $20.66 | $27.29 | 600,200 | — | — |
| 2009-07-23 | $20.32 | $26.83 | 673,400 | — | — |
| 2009-07-22 | $19.91 | $26.29 | 620,000 | — | — |
| 2009-07-21 | $19.57 | $25.84 | 897,400 | — | — |
| 2009-07-20 | $19.17 | $25.32 | 439,600 | — | — |
| 2009-07-17 | $18.62 | $24.60 | 570,200 | — | — |
| 2009-07-16 | $18.75 | $24.77 | 712,200 | — | — |
| 2009-07-15 | $18.25 | $24.11 | 631,600 | — | — |
| 2009-07-14 | $17.37 | $22.94 | 633,600 | — | — |
| 2009-07-13 | $17.20 | $22.72 | 946,200 | — | — |
| 2009-07-10 | $16.69 | $22.05 | 891,600 | — | — |
| 2009-07-09 | $16.58 | $21.89 | 1,263,600 | — | — |
| 2009-07-08 | $16.65 | $21.99 | 716,600 | — | — |
| 2009-07-07 | $16.68 | $22.04 | 1,197,200 | — | — |
| 2009-07-06 | $17.43 | $23.03 | 769,200 | — | — |
| 2009-07-02 | $17.74 | $23.43 | 655,600 | — | — |
| 2009-07-01 | $18.19 | $24.03 | 634,000 | — | — |
| 2009-06-30 | $18.02 | $23.80 | 701,800 | — | — |
| 2009-06-29 | $18.37 | $24.26 | 653,000 | — | — |
| 2009-06-26 | $18.42 | $24.34 | 1,783,400 | — | — |
| 2009-06-25 | $18.36 | $24.07 | 638,600 | — | — |
| 2009-06-24 | $17.94 | $23.52 | 938,200 | — | — |
| 2009-06-23 | $18.02 | $23.63 | 688,000 | — | — |
| 2009-06-22 | $17.92 | $23.50 | 512,000 | — | — |
| 2009-06-19 | $18.79 | $24.64 | 662,400 | — | — |
| 2009-06-18 | $18.54 | $24.31 | 553,400 | — | — |
| 2009-06-17 | $18.59 | $24.37 | 1,208,200 | — | — |
| 2009-06-16 | $18.74 | $24.57 | 896,000 | — | — |
| 2009-06-15 | $19.48 | $25.54 | 834,000 | — | — |
| 2009-06-12 | $20.44 | $26.80 | 1,002,600 | — | — |
| 2009-06-11 | $20.95 | $27.46 | 874,000 | — | — |
| 2009-06-10 | $21.51 | $28.21 | 713,200 | — | — |
| 2009-06-09 | $22.03 | $28.88 | 593,000 | — | — |
| 2009-06-08 | $21.54 | $28.24 | 758,200 | — | — |
| 2009-06-05 | $22.21 | $29.12 | 859,800 | — | — |
| 2009-06-04 | $21.92 | $28.74 | 766,400 | — | — |
| 2009-06-03 | $21.22 | $27.82 | 588,000 | — | — |
| 2009-06-02 | $21.55 | $28.25 | 491,600 | — | — |
| 2009-06-01 | $21.36 | $28.00 | 981,200 | — | — |
| 2009-05-29 | $20.40 | $26.75 | 535,600 | — | — |
| 2009-05-28 | $20.28 | $26.58 | 664,000 | — | — |
| 2009-05-27 | $20.43 | $26.79 | 409,000 | — | — |
| 2009-05-26 | $20.83 | $27.32 | 495,600 | — | — |
| 2009-05-22 | $19.72 | $25.86 | 288,200 | — | — |
| 2009-05-21 | $19.91 | $26.10 | 426,200 | — | — |
| 2009-05-20 | $20.55 | $26.94 | 455,800 | — | — |
| 2009-05-19 | $20.96 | $27.48 | 477,000 | — | — |
| 2009-05-18 | $20.75 | $27.21 | 685,800 | — | — |
| 2009-05-15 | $20.18 | $26.47 | 747,200 | — | — |
| 2009-05-14 | $20.57 | $26.97 | 726,000 | — | — |
| 2009-05-13 | $20.35 | $26.68 | 715,000 | — | — |
| 2009-05-12 | $21.39 | $28.05 | 723,200 | — | — |
| 2009-05-11 | $21.90 | $28.71 | 469,000 | — | — |
| 2009-05-08 | $22.37 | $29.33 | 812,200 | — | — |
| 2009-05-07 | $21.60 | $28.32 | 1,146,200 | — | — |
| 2009-05-06 | $22.46 | $29.44 | 984,800 | — | — |
| 2009-05-05 | $21.81 | $28.60 | 1,001,800 | — | — |
| 2009-05-04 | $22.17 | $29.08 | 975,000 | — | — |
| 2009-05-01 | $21.88 | $28.68 | 1,014,000 | — | — |
| 2009-04-30 | $22.26 | $29.19 | 1,504,000 | — | — |
| 2009-04-29 | $21.58 | $28.30 | 867,000 | — | — |
| 2009-04-28 | $20.20 | $26.49 | 1,197,800 | — | — |
| 2009-04-27 | $20.25 | $26.56 | 1,228,400 | — | — |
| 2009-04-24 | $20.72 | $27.17 | 1,569,200 | — | — |
| 2009-04-23 | $19.34 | $25.36 | 935,000 | — | — |
| 2009-04-22 | $19.51 | $25.58 | 865,400 | — | — |
| 2009-04-21 | $18.75 | $24.58 | 999,400 | — | — |
| 2009-04-20 | $18.73 | $24.55 | 702,400 | — | — |
| 2009-04-17 | $19.38 | $25.40 | 511,600 | — | — |
| 2009-04-16 | $19.45 | $25.50 | 901,800 | — | — |
| 2009-04-15 | $17.91 | $23.48 | 774,200 | — | — |
| 2009-04-14 | $17.66 | $23.15 | 651,600 | — | — |
| 2009-04-13 | $18.01 | $23.62 | 600,400 | — | — |
| 2009-04-09 | $18.67 | $24.49 | 953,400 | — | — |
| 2009-04-08 | $17.16 | $22.50 | 797,400 | — | — |
| 2009-04-07 | $17.43 | $22.85 | 609,200 | — | — |
| 2009-04-06 | $17.87 | $23.42 | 685,800 | — | — |
| 2009-04-03 | $18.31 | $24.01 | 765,600 | — | — |
| 2009-04-02 | $17.51 | $22.96 | 834,600 | — | — |
| 2009-04-01 | $16.37 | $21.46 | 608,400 | — | — |
| 2009-03-31 | $15.85 | $20.78 | 834,600 | — | — |
| 2009-03-30 | $15.79 | $20.70 | 555,000 | — | — |
| 2009-03-27 | $16.84 | $22.09 | 456,200 | — | — |
| 2009-03-26 | $17.35 | $22.57 | 1,038,000 | — | — |
| 2009-03-25 | $16.53 | $21.51 | 996,000 | — | — |
| 2009-03-24 | $16.41 | $21.35 | 743,600 | — | — |
| 2009-03-23 | $16.79 | $21.84 | 448,400 | — | — |
| 2009-03-20 | $15.71 | $20.43 | 691,000 | — | — |
| 2009-03-19 | $16.41 | $21.35 | 725,200 | — | — |
| 2009-03-18 | $16.19 | $21.06 | 637,800 | — | — |
| 2009-03-17 | $15.54 | $20.22 | 494,600 | — | — |
| 2009-03-16 | $15.23 | $19.81 | 1,050,800 | — | — |
| 2009-03-13 | $15.37 | $20.00 | 807,400 | — | — |
| 2009-03-12 | $15.42 | $20.05 | 757,600 | — | — |
| 2009-03-11 | $14.57 | $18.95 | 1,084,600 | — | — |
| 2009-03-10 | $14.38 | $18.71 | 1,386,400 | — | — |
| 2009-03-09 | $13.26 | $17.24 | 654,800 | — | — |
| 2009-03-06 | $13.66 | $17.76 | 806,800 | — | — |
| 2009-03-05 | $14.16 | $18.42 | 1,239,000 | — | — |
| 2009-03-04 | $14.53 | $18.90 | 1,043,600 | — | — |
| 2009-03-03 | $14.05 | $18.27 | 1,444,400 | — | — |
| 2009-03-02 | $14.26 | $18.55 | 1,931,600 | — | — |
| 2009-02-27 | $15.37 | $19.99 | 1,391,800 | — | — |
| 2009-02-26 | $15.55 | $20.22 | 1,304,400 | — | — |
| 2009-02-25 | $15.53 | $20.20 | 1,397,400 | — | — |
| 2009-02-24 | $16.34 | $21.26 | 2,313,000 | — | — |
| 2009-02-23 | $16.92 | $22.01 | 2,816,000 | — | — |
| 2009-02-20 | $19.17 | $24.94 | 1,605,200 | — | — |
| 2009-02-19 | $20.11 | $26.16 | 658,000 | — | — |
| 2009-02-18 | $20.42 | $26.57 | 834,600 | — | — |
| 2009-02-17 | $20.50 | $26.67 | 559,800 | — | — |
| 2009-02-13 | $21.83 | $28.39 | 487,800 | — | — |
| 2009-02-12 | $21.37 | $27.80 | 492,400 | — | — |
| 2009-02-11 | $21.49 | $27.95 | 512,600 | — | — |
| 2009-02-10 | $21.25 | $27.64 | 627,400 | — | — |
| 2009-02-09 | $22.17 | $28.84 | 529,600 | — | — |
| 2009-02-06 | $22.38 | $29.11 | 415,800 | — | — |
| 2009-02-05 | $21.45 | $27.91 | 365,000 | — | — |
| 2009-02-04 | $21.27 | $27.67 | 597,600 | — | — |
| 2009-02-03 | $20.87 | $27.15 | 640,200 | — | — |
| 2009-02-02 | $20.58 | $26.77 | 790,000 | — | — |
| 2009-01-30 | $20.58 | $26.78 | 1,219,400 | — | — |
| 2009-01-29 | $20.68 | $26.91 | 1,490,000 | — | — |
| 2009-01-28 | $22.37 | $29.10 | 611,800 | — | — |
| 2009-01-27 | $21.71 | $28.24 | 723,600 | — | — |
| 2009-01-26 | $20.91 | $27.20 | 1,340,400 | — | — |
| 2009-01-23 | $22.46 | $29.22 | 887,200 | — | — |
| 2009-01-22 | $22.30 | $29.01 | 884,400 | — | — |
| 2009-01-21 | $23.37 | $30.40 | 653,800 | — | — |
| 2009-01-20 | $21.88 | $28.46 | 478,800 | — | — |
| 2009-01-16 | $23.29 | $30.29 | 772,600 | — | — |
| 2009-01-15 | $23.43 | $30.49 | 605,200 | — | — |
| 2009-01-14 | $22.71 | $29.54 | 714,000 | — | — |
| 2009-01-13 | $24.12 | $31.37 | 594,400 | — | — |
| 2009-01-12 | $23.76 | $30.92 | 561,600 | — | — |
| 2009-01-09 | $24.76 | $32.22 | 515,800 | — | — |
| 2009-01-08 | $25.43 | $33.09 | 738,000 | — | — |
| 2009-01-07 | $25.69 | $33.42 | 718,800 | — | — |
| 2009-01-06 | $27.52 | $35.80 | 692,000 | — | — |
| 2009-01-05 | $26.53 | $34.52 | 543,000 | — | — |
| 2009-01-02 | $26.74 | $34.79 | 503,000 | — | — |