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
- 1992-08-18 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 | $26.75 | $104.57 | 127,800 | — | — |
| 2009-12-30 | $27.30 | $106.72 | 121,700 | — | — |
| 2009-12-29 | $26.81 | $104.81 | 235,900 | — | — |
| 2009-12-28 | $27.10 | $105.94 | 150,600 | — | — |
| 2009-12-24 | $26.92 | $105.24 | 79,500 | — | — |
| 2009-12-23 | $27.48 | $107.43 | 105,300 | — | — |
| 2009-12-22 | $27.70 | $108.29 | 75,600 | — | — |
| 2009-12-21 | $27.98 | $109.38 | 71,000 | — | — |
| 2009-12-18 | $27.83 | $108.29 | 438,300 | — | — |
| 2009-12-17 | $27.17 | $105.72 | 148,900 | — | — |
| 2009-12-16 | $27.97 | $108.83 | 176,900 | — | — |
| 2009-12-15 | $27.61 | $107.43 | 124,400 | — | — |
| 2009-12-14 | $27.71 | $107.82 | 151,700 | — | — |
| 2009-12-11 | $27.40 | $106.61 | 85,800 | — | — |
| 2009-12-10 | $27.29 | $106.19 | 213,400 | — | — |
| 2009-12-09 | $27.71 | $107.82 | 171,800 | — | — |
| 2009-12-08 | $27.28 | $106.15 | 110,700 | — | — |
| 2009-12-07 | $27.56 | $107.24 | 114,400 | — | — |
| 2009-12-04 | $27.29 | $106.19 | 93,300 | — | — |
| 2009-12-03 | $26.58 | $103.42 | 90,900 | — | — |
| 2009-12-02 | $26.73 | $104.01 | 106,400 | — | — |
| 2009-12-01 | $26.08 | $101.48 | 160,900 | — | — |
| 2009-11-30 | $25.71 | $100.04 | 117,400 | — | — |
| 2009-11-27 | $24.78 | $96.42 | 38,400 | — | — |
| 2009-11-25 | $25.69 | $99.96 | 53,000 | — | — |
| 2009-11-24 | $26.01 | $101.21 | 88,100 | — | — |
| 2009-11-23 | $25.89 | $100.74 | 92,000 | — | — |
| 2009-11-20 | $25.44 | $98.99 | 63,800 | — | — |
| 2009-11-19 | $25.35 | $98.64 | 78,200 | — | — |
| 2009-11-18 | $25.92 | $100.86 | 66,100 | — | — |
| 2009-11-17 | $25.47 | $98.60 | 145,600 | — | — |
| 2009-11-16 | $26.20 | $101.43 | 110,500 | — | — |
| 2009-11-13 | $25.65 | $99.30 | 82,100 | — | — |
| 2009-11-12 | $25.49 | $98.68 | 115,600 | — | — |
| 2009-11-11 | $25.39 | $98.29 | 128,200 | — | — |
| 2009-11-10 | $25.11 | $97.21 | 184,800 | — | — |
| 2009-11-09 | $24.99 | $96.74 | 124,100 | — | — |
| 2009-11-06 | $25.03 | $96.90 | 127,800 | — | — |
| 2009-11-05 | $24.27 | $93.95 | 113,600 | — | — |
| 2009-11-04 | $23.71 | $91.79 | 116,000 | — | — |
| 2009-11-03 | $24.21 | $93.72 | 100,400 | — | — |
| 2009-11-02 | $23.82 | $92.21 | 152,200 | — | — |
| 2009-10-30 | $23.75 | $91.94 | 182,000 | — | — |
| 2009-10-29 | $23.52 | $91.05 | 111,700 | — | — |
| 2009-10-28 | $23.17 | $89.70 | 271,000 | — | — |
| 2009-10-27 | $23.46 | $90.82 | 167,000 | — | — |
| 2009-10-26 | $23.50 | $90.97 | 232,400 | — | — |
| 2009-10-23 | $23.40 | $90.59 | 161,000 | — | — |
| 2009-10-22 | $23.80 | $92.13 | 76,400 | — | — |
| 2009-10-21 | $23.46 | $90.82 | 148,400 | — | — |
| 2009-10-20 | $23.87 | $92.41 | 118,800 | — | — |
| 2009-10-19 | $24.46 | $94.19 | 113,400 | — | — |
| 2009-10-16 | $24.32 | $93.65 | 205,400 | — | — |
| 2009-10-15 | $24.95 | $96.07 | 121,000 | — | — |
| 2009-10-14 | $24.86 | $95.73 | 76,800 | — | — |
| 2009-10-13 | $24.46 | $94.19 | 70,800 | — | — |
| 2009-10-12 | $24.93 | $96.00 | 93,800 | — | — |
| 2009-10-09 | $24.66 | $94.96 | 173,600 | — | — |
| 2009-10-08 | $23.85 | $91.84 | 79,700 | — | — |
| 2009-10-07 | $23.78 | $91.57 | 88,500 | — | — |
| 2009-10-06 | $23.74 | $91.41 | 131,000 | — | — |
| 2009-10-05 | $23.03 | $88.68 | 130,600 | — | — |
| 2009-10-02 | $22.91 | $88.22 | 220,900 | — | — |
| 2009-10-01 | $23.52 | $90.57 | 200,300 | — | — |
| 2009-09-30 | $24.04 | $92.57 | 189,000 | — | — |
| 2009-09-29 | $24.05 | $92.61 | 100,000 | — | — |
| 2009-09-28 | $24.50 | $94.34 | 160,500 | — | — |
| 2009-09-25 | $24.72 | $95.19 | 126,700 | — | — |
| 2009-09-24 | $24.14 | $92.95 | 193,100 | — | — |
| 2009-09-23 | $24.22 | $93.26 | 94,200 | — | — |
| 2009-09-22 | $24.84 | $95.65 | 160,100 | — | — |
| 2009-09-21 | $24.85 | $95.69 | 136,100 | — | — |
| 2009-09-18 | $24.93 | $96.00 | 211,000 | — | — |
| 2009-09-17 | $24.68 | $94.53 | 103,700 | — | — |
| 2009-09-16 | $24.32 | $93.15 | 155,800 | — | — |
| 2009-09-15 | $24.27 | $92.96 | 186,000 | — | — |
| 2009-09-14 | $24.44 | $93.61 | 122,600 | — | — |
| 2009-09-11 | $24.12 | $92.39 | 126,200 | — | — |
| 2009-09-10 | $24.47 | $93.73 | 182,600 | — | — |
| 2009-09-09 | $24.57 | $94.11 | 140,700 | — | — |
| 2009-09-08 | $24.65 | $94.42 | 121,800 | — | — |
| 2009-09-04 | $24.40 | $93.46 | 140,600 | — | — |
| 2009-09-03 | $24.11 | $92.35 | 105,500 | — | — |
| 2009-09-02 | $24.20 | $92.69 | 99,900 | — | — |
| 2009-09-01 | $24.40 | $93.46 | 158,500 | — | — |
| 2009-08-31 | $25.47 | $97.56 | 110,600 | — | — |
| 2009-08-28 | $25.60 | $98.06 | 109,300 | — | — |
| 2009-08-27 | $26.00 | $99.59 | 90,500 | — | — |
| 2009-08-26 | $25.46 | $97.52 | 88,000 | — | — |
| 2009-08-25 | $25.43 | $97.41 | 85,400 | — | — |
| 2009-08-24 | $25.23 | $96.64 | 103,100 | — | — |
| 2009-08-21 | $25.05 | $95.95 | 271,200 | — | — |
| 2009-08-20 | $24.85 | $95.18 | 197,300 | — | — |
| 2009-08-19 | $23.72 | $90.86 | 86,700 | — | — |
| 2009-08-18 | $24.07 | $91.70 | 66,800 | — | — |
| 2009-08-17 | $23.92 | $91.13 | 122,700 | — | — |
| 2009-08-14 | $24.84 | $94.63 | 106,200 | — | — |
| 2009-08-13 | $24.73 | $94.21 | 186,800 | — | — |
| 2009-08-12 | $24.70 | $94.10 | 180,800 | — | — |
| 2009-08-11 | $24.32 | $92.65 | 120,900 | — | — |
| 2009-08-10 | $24.90 | $94.86 | 114,200 | — | — |
| 2009-08-07 | $26.08 | $99.36 | 226,900 | — | — |
| 2009-08-06 | $24.83 | $94.59 | 152,200 | — | — |
| 2009-08-05 | $25.97 | $98.94 | 125,100 | — | — |
| 2009-08-04 | $25.75 | $98.10 | 108,800 | — | — |
| 2009-08-03 | $24.75 | $94.29 | 84,900 | — | — |
| 2009-07-31 | $24.42 | $93.03 | 96,300 | — | — |
| 2009-07-30 | $24.65 | $93.91 | 101,400 | — | — |
| 2009-07-29 | $24.48 | $93.26 | 85,100 | — | — |
| 2009-07-28 | $25.00 | $95.24 | 177,800 | — | — |
| 2009-07-27 | $24.73 | $94.21 | 103,600 | — | — |
| 2009-07-24 | $25.17 | $95.89 | 548,800 | — | — |
| 2009-07-23 | $25.12 | $95.70 | 185,700 | — | — |
| 2009-07-22 | $24.45 | $93.15 | 274,700 | — | — |
| 2009-07-21 | $23.95 | $91.24 | 175,600 | — | — |
| 2009-07-20 | $23.55 | $89.22 | 156,500 | — | — |
| 2009-07-17 | $22.88 | $86.68 | 114,300 | — | — |
| 2009-07-16 | $22.87 | $86.65 | 102,200 | — | — |
| 2009-07-15 | $22.30 | $84.49 | 318,900 | — | — |
| 2009-07-14 | $21.15 | $80.13 | 217,600 | — | — |
| 2009-07-13 | $20.30 | $76.91 | 92,300 | — | — |
| 2009-07-10 | $19.53 | $73.99 | 107,100 | — | — |
| 2009-07-09 | $19.55 | $74.07 | 77,000 | — | — |
| 2009-07-08 | $20.01 | $75.81 | 109,100 | — | — |
| 2009-07-07 | $19.76 | $74.86 | 121,100 | — | — |
| 2009-07-06 | $20.36 | $77.14 | 83,600 | — | — |
| 2009-07-02 | $19.95 | $75.58 | 218,400 | — | — |
| 2009-07-01 | $21.03 | $79.67 | 93,100 | — | — |
| 2009-06-30 | $20.45 | $77.48 | 142,400 | — | — |
| 2009-06-29 | $21.03 | $79.67 | 175,200 | — | — |
| 2009-06-26 | $20.68 | $78.35 | 199,300 | — | — |
| 2009-06-25 | $20.89 | $79.14 | 298,400 | — | — |
| 2009-06-24 | $19.80 | $75.01 | 143,400 | — | — |
| 2009-06-23 | $19.13 | $72.48 | 112,900 | — | — |
| 2009-06-22 | $19.43 | $73.61 | 141,400 | — | — |
| 2009-06-19 | $19.62 | $74.33 | 198,800 | — | — |
| 2009-06-18 | $19.72 | $74.71 | 95,500 | — | — |
| 2009-06-17 | $20.04 | $75.43 | 93,100 | — | — |
| 2009-06-16 | $19.95 | $75.09 | 106,100 | — | — |
| 2009-06-15 | $20.35 | $76.60 | 186,400 | — | — |
| 2009-06-12 | $20.96 | $78.89 | 269,500 | — | — |
| 2009-06-11 | $20.73 | $78.03 | 177,600 | — | — |
| 2009-06-10 | $21.20 | $79.80 | 190,400 | — | — |
| 2009-06-09 | $21.57 | $81.19 | 141,400 | — | — |
| 2009-06-08 | $21.55 | $81.12 | 121,800 | — | — |
| 2009-06-05 | $21.91 | $82.47 | 145,800 | — | — |
| 2009-06-04 | $21.69 | $81.64 | 192,800 | — | — |
| 2009-06-03 | $21.61 | $81.34 | 191,500 | — | — |
| 2009-06-02 | $21.38 | $80.48 | 165,600 | — | — |
| 2009-06-01 | $21.20 | $79.80 | 155,900 | — | — |
| 2009-05-29 | $20.81 | $78.33 | 242,800 | — | — |
| 2009-05-28 | $20.42 | $76.86 | 151,800 | — | — |
| 2009-05-27 | $19.97 | $75.17 | 238,900 | — | — |
| 2009-05-26 | $20.30 | $76.41 | 291,400 | — | — |
| 2009-05-22 | $19.92 | $74.98 | 203,000 | — | — |
| 2009-05-21 | $19.79 | $74.49 | 246,300 | — | — |
| 2009-05-20 | $19.80 | $74.53 | 366,900 | — | — |
| 2009-05-19 | $18.85 | $70.95 | 200,300 | — | — |
| 2009-05-18 | $18.89 | $70.61 | 232,500 | — | — |
| 2009-05-15 | $18.34 | $68.56 | 160,300 | — | — |
| 2009-05-14 | $18.85 | $70.46 | 141,500 | — | — |
| 2009-05-13 | $19.01 | $71.06 | 252,500 | — | — |
| 2009-05-12 | $18.84 | $70.43 | 199,400 | — | — |
| 2009-05-11 | $18.40 | $68.78 | 145,900 | — | — |
| 2009-05-08 | $18.42 | $68.86 | 222,100 | — | — |
| 2009-05-07 | $17.94 | $67.06 | 357,100 | — | — |
| 2009-05-06 | $18.39 | $68.74 | 199,800 | — | — |
| 2009-05-05 | $18.40 | $68.78 | 261,700 | — | — |
| 2009-05-04 | $19.18 | $71.70 | 239,000 | — | — |
| 2009-05-01 | $18.08 | $67.59 | 344,500 | — | — |
| 2009-04-30 | $18.01 | $67.32 | 249,400 | — | — |
| 2009-04-29 | $19.11 | $71.44 | 197,200 | — | — |
| 2009-04-28 | $18.25 | $68.22 | 176,800 | — | — |
| 2009-04-27 | $18.39 | $68.74 | 209,200 | — | — |
| 2009-04-24 | $19.24 | $71.92 | 206,400 | — | — |
| 2009-04-23 | $18.69 | $69.87 | 160,100 | — | — |
| 2009-04-22 | $18.35 | $68.59 | 241,600 | — | — |
| 2009-04-21 | $18.88 | $70.58 | 318,900 | — | — |
| 2009-04-20 | $17.95 | $67.10 | 328,400 | — | — |
| 2009-04-17 | $20.44 | $75.92 | 265,400 | — | — |
| 2009-04-16 | $21.24 | $78.89 | 318,100 | — | — |
| 2009-04-15 | $19.74 | $73.32 | 201,200 | — | — |
| 2009-04-14 | $18.60 | $69.09 | 209,400 | — | — |
| 2009-04-13 | $19.39 | $72.02 | 200,100 | — | — |
| 2009-04-09 | $19.85 | $73.73 | 250,900 | — | — |
| 2009-04-08 | $18.48 | $68.64 | 141,900 | — | — |
| 2009-04-07 | $18.14 | $67.38 | 192,500 | — | — |
| 2009-04-06 | $19.12 | $71.02 | 165,800 | — | — |
| 2009-04-03 | $19.39 | $72.02 | 178,400 | — | — |
| 2009-04-02 | $18.45 | $68.53 | 127,000 | — | — |
| 2009-04-01 | $17.73 | $65.86 | 107,300 | — | — |
| 2009-03-31 | $17.54 | $65.15 | 129,900 | — | — |
| 2009-03-30 | $16.86 | $62.62 | 105,000 | — | — |
| 2009-03-27 | $17.34 | $64.41 | 120,400 | — | — |
| 2009-03-26 | $18.50 | $68.72 | 296,100 | — | — |
| 2009-03-25 | $17.56 | $65.22 | 197,900 | — | — |
| 2009-03-24 | $17.75 | $65.93 | 127,200 | — | — |
| 2009-03-23 | $19.07 | $70.83 | 139,400 | — | — |
| 2009-03-20 | $17.00 | $63.14 | 139,000 | — | — |
| 2009-03-19 | $18.03 | $66.97 | 134,600 | — | — |
| 2009-03-18 | $18.83 | $69.46 | 297,800 | — | — |
| 2009-03-17 | $18.81 | $69.38 | 181,500 | — | — |
| 2009-03-16 | $17.82 | $65.73 | 132,000 | — | — |
| 2009-03-13 | $19.15 | $70.64 | 111,100 | — | — |
| 2009-03-12 | $19.29 | $71.16 | 220,600 | — | — |
| 2009-03-11 | $17.51 | $64.59 | 193,000 | — | — |
| 2009-03-10 | $18.02 | $66.47 | 244,100 | — | — |
| 2009-03-09 | $16.67 | $61.49 | 191,600 | — | — |
| 2009-03-06 | $16.74 | $61.75 | 280,900 | — | — |
| 2009-03-05 | $16.14 | $59.54 | 284,100 | — | — |
| 2009-03-04 | $16.60 | $61.23 | 185,400 | — | — |
| 2009-03-03 | $16.35 | $60.31 | 271,900 | — | — |
| 2009-03-02 | $16.91 | $62.38 | 292,500 | — | — |
| 2009-02-27 | $17.06 | $62.93 | 245,600 | — | — |
| 2009-02-26 | $17.26 | $63.67 | 249,700 | — | — |
| 2009-02-25 | $17.62 | $65.00 | 227,000 | — | — |
| 2009-02-24 | $18.27 | $67.39 | 236,700 | — | — |
| 2009-02-23 | $17.34 | $63.96 | 167,900 | — | — |
| 2009-02-20 | $18.45 | $68.06 | 154,100 | — | — |
| 2009-02-19 | $17.46 | $64.40 | 148,700 | — | — |
| 2009-02-18 | $18.05 | $66.58 | 179,000 | — | — |
| 2009-02-17 | $18.20 | $67.13 | 151,500 | — | — |
| 2009-02-13 | $19.20 | $70.34 | 211,300 | — | — |
| 2009-02-12 | $20.00 | $73.27 | 929,900 | — | — |
| 2009-02-11 | $20.94 | $76.72 | 232,000 | — | — |
| 2009-02-10 | $21.30 | $78.04 | 200,600 | — | — |
| 2009-02-09 | $23.07 | $84.52 | 148,400 | — | — |
| 2009-02-06 | $22.53 | $82.54 | 140,500 | — | — |
| 2009-02-05 | $21.21 | $77.71 | 303,300 | — | — |
| 2009-02-04 | $21.63 | $79.25 | 150,100 | — | — |
| 2009-02-03 | $21.90 | $80.24 | 150,700 | — | — |
| 2009-02-02 | $21.74 | $79.65 | 172,400 | — | — |
| 2009-01-30 | $20.69 | $75.80 | 155,600 | — | — |
| 2009-01-29 | $20.91 | $76.61 | 182,700 | — | — |
| 2009-01-28 | $22.44 | $82.21 | 172,100 | — | — |
| 2009-01-27 | $21.21 | $77.71 | 150,600 | — | — |
| 2009-01-26 | $20.87 | $76.46 | 110,800 | — | — |
| 2009-01-23 | $20.78 | $76.13 | 206,800 | — | — |
| 2009-01-22 | $20.42 | $74.81 | 407,400 | — | — |
| 2009-01-21 | $20.40 | $74.74 | 368,400 | — | — |
| 2009-01-20 | $18.72 | $68.59 | 335,200 | — | — |
| 2009-01-16 | $19.75 | $71.88 | 338,500 | — | — |
| 2009-01-15 | $18.56 | $67.55 | 347,900 | — | — |
| 2009-01-14 | $17.91 | $65.19 | 318,400 | — | — |
| 2009-01-13 | $18.24 | $66.39 | 282,700 | — | — |
| 2009-01-12 | $17.45 | $63.51 | 229,700 | — | — |
| 2009-01-09 | $18.10 | $65.88 | 297,900 | — | — |
| 2009-01-08 | $18.83 | $68.53 | 244,600 | — | — |
| 2009-01-07 | $19.28 | $70.17 | 167,500 | — | — |
| 2009-01-06 | $19.86 | $72.28 | 235,800 | — | — |
| 2009-01-05 | $19.48 | $70.90 | 226,200 | — | — |
| 2009-01-02 | $19.73 | $71.81 | 186,200 | — | — |