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
- 1992-10-23 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 | $27.24 | $28.65 | 78,800 | — | — |
| 2009-12-30 | $27.84 | $29.29 | 86,200 | — | — |
| 2009-12-29 | $27.94 | $29.39 | 105,600 | — | — |
| 2009-12-28 | $27.77 | $29.21 | 68,800 | — | — |
| 2009-12-24 | $27.74 | $29.18 | 21,400 | — | — |
| 2009-12-23 | $27.58 | $29.01 | 119,800 | — | — |
| 2009-12-22 | $27.18 | $28.60 | 83,800 | — | — |
| 2009-12-21 | $27.01 | $28.42 | 103,200 | — | — |
| 2009-12-18 | $26.75 | $28.14 | 421,000 | — | — |
| 2009-12-17 | $26.88 | $28.28 | 177,600 | — | — |
| 2009-12-16 | $27.24 | $28.66 | 187,600 | — | — |
| 2009-12-15 | $26.85 | $28.24 | 357,200 | — | — |
| 2009-12-14 | $26.99 | $28.39 | 113,600 | — | — |
| 2009-12-11 | $26.73 | $28.12 | 135,400 | — | — |
| 2009-12-10 | $26.66 | $28.04 | 180,000 | — | — |
| 2009-12-09 | $26.53 | $27.90 | 132,200 | — | — |
| 2009-12-08 | $26.55 | $27.92 | 113,600 | — | — |
| 2009-12-07 | $26.58 | $27.97 | 152,200 | — | — |
| 2009-12-04 | $26.63 | $28.01 | 197,400 | — | — |
| 2009-12-03 | $26.03 | $27.38 | 273,800 | — | — |
| 2009-12-02 | $26.79 | $28.18 | 227,400 | — | — |
| 2009-12-01 | $26.81 | $28.20 | 311,800 | — | — |
| 2009-11-30 | $26.42 | $27.79 | 197,400 | — | — |
| 2009-11-27 | $26.50 | $27.88 | 79,600 | — | — |
| 2009-11-25 | $27.05 | $28.42 | 89,000 | — | — |
| 2009-11-24 | $27.11 | $28.49 | 150,800 | — | — |
| 2009-11-23 | $27.77 | $29.19 | 151,600 | — | — |
| 2009-11-20 | $27.25 | $28.64 | 162,600 | — | — |
| 2009-11-19 | $27.31 | $28.70 | 184,600 | — | — |
| 2009-11-18 | $28.03 | $29.45 | 184,200 | — | — |
| 2009-11-17 | $28.20 | $29.63 | 286,000 | — | — |
| 2009-11-16 | $27.88 | $29.30 | 464,800 | — | — |
| 2009-11-13 | $27.54 | $28.94 | 227,000 | — | — |
| 2009-11-12 | $27.46 | $28.85 | 137,600 | — | — |
| 2009-11-11 | $27.82 | $29.24 | 161,400 | — | — |
| 2009-11-10 | $27.71 | $29.12 | 287,600 | — | — |
| 2009-11-09 | $28.17 | $29.60 | 275,800 | — | — |
| 2009-11-06 | $27.26 | $28.65 | 218,200 | — | — |
| 2009-11-05 | $27.14 | $28.52 | 345,000 | — | — |
| 2009-11-04 | $25.70 | $27.00 | 305,800 | — | — |
| 2009-11-03 | $25.93 | $27.26 | 326,200 | — | — |
| 2009-11-02 | $24.87 | $26.14 | 219,800 | — | — |
| 2009-10-30 | $24.63 | $25.89 | 306,600 | — | — |
| 2009-10-29 | $25.63 | $26.93 | 168,800 | — | — |
| 2009-10-28 | $25.36 | $26.65 | 283,400 | — | — |
| 2009-10-27 | $25.99 | $27.31 | 247,200 | — | — |
| 2009-10-26 | $25.83 | $27.15 | 231,200 | — | — |
| 2009-10-23 | $25.88 | $27.19 | 803,600 | — | — |
| 2009-10-22 | $24.42 | $25.66 | 207,400 | — | — |
| 2009-10-21 | $24.25 | $25.49 | 283,200 | — | — |
| 2009-10-20 | $24.62 | $25.87 | 95,800 | — | — |
| 2009-10-19 | $25.14 | $26.42 | 102,600 | — | — |
| 2009-10-16 | $24.47 | $25.72 | 131,000 | — | — |
| 2009-10-15 | $24.85 | $26.12 | 113,400 | — | — |
| 2009-10-14 | $24.92 | $26.19 | 134,600 | — | — |
| 2009-10-13 | $24.04 | $25.26 | 72,400 | — | — |
| 2009-10-12 | $24.18 | $25.42 | 37,200 | — | — |
| 2009-10-09 | $24.11 | $25.34 | 73,400 | — | — |
| 2009-10-08 | $23.86 | $25.07 | 140,800 | — | — |
| 2009-10-07 | $23.47 | $24.66 | 53,600 | — | — |
| 2009-10-06 | $23.48 | $24.67 | 125,400 | — | — |
| 2009-10-05 | $23.08 | $24.26 | 257,200 | — | — |
| 2009-10-02 | $22.92 | $24.09 | 261,200 | — | — |
| 2009-10-01 | $23.31 | $24.49 | 320,800 | — | — |
| 2009-09-30 | $23.78 | $24.99 | 266,800 | — | — |
| 2009-09-29 | $23.97 | $25.19 | 147,400 | — | — |
| 2009-09-28 | $24.00 | $25.22 | 196,400 | — | — |
| 2009-09-25 | $23.76 | $24.97 | 127,000 | — | — |
| 2009-09-24 | $23.90 | $25.11 | 156,000 | — | — |
| 2009-09-23 | $24.43 | $25.68 | 143,600 | — | — |
| 2009-09-22 | $24.99 | $26.26 | 111,400 | — | — |
| 2009-09-21 | $25.25 | $26.54 | 78,200 | — | — |
| 2009-09-18 | $25.43 | $26.73 | 347,600 | — | — |
| 2009-09-17 | $24.36 | $25.60 | 92,000 | — | — |
| 2009-09-16 | $24.36 | $25.60 | 147,800 | — | — |
| 2009-09-15 | $23.46 | $24.66 | 142,400 | — | — |
| 2009-09-14 | $23.36 | $24.55 | 136,000 | — | — |
| 2009-09-11 | $22.90 | $24.07 | 292,200 | — | — |
| 2009-09-10 | $23.09 | $24.27 | 195,400 | — | — |
| 2009-09-09 | $23.00 | $24.17 | 135,600 | — | — |
| 2009-09-08 | $22.70 | $23.85 | 198,600 | — | — |
| 2009-09-04 | $22.09 | $23.22 | 97,400 | — | — |
| 2009-09-03 | $21.83 | $22.94 | 111,200 | — | — |
| 2009-09-02 | $21.76 | $22.87 | 144,800 | — | — |
| 2009-09-01 | $21.89 | $23.00 | 208,000 | — | — |
| 2009-08-31 | $22.42 | $23.56 | 187,800 | — | — |
| 2009-08-28 | $22.86 | $23.99 | 85,600 | — | — |
| 2009-08-27 | $23.11 | $24.26 | 95,800 | — | — |
| 2009-08-26 | $23.15 | $24.30 | 99,000 | — | — |
| 2009-08-25 | $23.17 | $24.33 | 119,800 | — | — |
| 2009-08-24 | $23.25 | $24.41 | 138,200 | — | — |
| 2009-08-21 | $23.47 | $24.64 | 197,000 | — | — |
| 2009-08-20 | $22.67 | $23.80 | 121,800 | — | — |
| 2009-08-19 | $22.79 | $23.93 | 116,200 | — | — |
| 2009-08-18 | $22.84 | $23.98 | 190,000 | — | — |
| 2009-08-17 | $22.53 | $23.65 | 140,800 | — | — |
| 2009-08-14 | $23.11 | $24.26 | 269,600 | — | — |
| 2009-08-13 | $23.83 | $25.02 | 384,000 | — | — |
| 2009-08-12 | $23.90 | $25.09 | 445,400 | — | — |
| 2009-08-11 | $22.78 | $23.91 | 324,400 | — | — |
| 2009-08-10 | $22.76 | $23.89 | 142,800 | — | — |
| 2009-08-07 | $22.73 | $23.86 | 237,000 | — | — |
| 2009-08-06 | $22.00 | $23.09 | 300,600 | — | — |
| 2009-08-05 | $22.33 | $23.44 | 431,000 | — | — |
| 2009-08-04 | $22.55 | $23.67 | 404,000 | — | — |
| 2009-08-03 | $22.41 | $23.52 | 192,200 | — | — |
| 2009-07-31 | $21.74 | $22.82 | 186,200 | — | — |
| 2009-07-30 | $21.95 | $23.04 | 213,400 | — | — |
| 2009-07-29 | $21.33 | $22.39 | 247,400 | — | — |
| 2009-07-28 | $21.93 | $23.02 | 365,000 | — | — |
| 2009-07-27 | $21.67 | $22.75 | 365,000 | — | — |
| 2009-07-24 | $21.80 | $22.89 | 662,200 | — | — |
| 2009-07-23 | $21.43 | $22.50 | 495,400 | — | — |
| 2009-07-22 | $21.29 | $22.35 | 222,800 | — | — |
| 2009-07-21 | $20.90 | $21.94 | 157,800 | — | — |
| 2009-07-20 | $20.84 | $21.88 | 239,000 | — | — |
| 2009-07-17 | $20.45 | $21.47 | 233,600 | — | — |
| 2009-07-16 | $20.67 | $21.71 | 241,400 | — | — |
| 2009-07-15 | $20.22 | $21.22 | 316,400 | — | — |
| 2009-07-14 | $19.45 | $20.41 | 241,800 | — | — |
| 2009-07-13 | $19.26 | $20.22 | 279,800 | — | — |
| 2009-07-10 | $18.53 | $19.45 | 208,800 | — | — |
| 2009-07-09 | $18.35 | $19.26 | 270,600 | — | — |
| 2009-07-08 | $18.42 | $19.34 | 309,000 | — | — |
| 2009-07-07 | $18.31 | $19.22 | 354,600 | — | — |
| 2009-07-06 | $18.39 | $19.30 | 278,200 | — | — |
| 2009-07-02 | $17.93 | $18.83 | 218,600 | — | — |
| 2009-07-01 | $18.65 | $19.58 | 262,800 | — | — |
| 2009-06-30 | $18.01 | $18.91 | 308,000 | — | — |
| 2009-06-29 | $18.41 | $19.33 | 317,000 | — | — |
| 2009-06-26 | $18.39 | $19.31 | 993,000 | — | — |
| 2009-06-25 | $17.70 | $18.58 | 348,000 | — | — |
| 2009-06-24 | $17.29 | $18.15 | 311,200 | — | — |
| 2009-06-23 | $17.33 | $18.19 | 412,400 | — | — |
| 2009-06-22 | $17.45 | $18.31 | 323,400 | — | — |
| 2009-06-19 | $18.27 | $19.18 | 474,600 | — | — |
| 2009-06-18 | $18.47 | $19.39 | 307,200 | — | — |
| 2009-06-17 | $18.49 | $19.41 | 475,800 | — | — |
| 2009-06-16 | $18.89 | $19.83 | 323,000 | — | — |
| 2009-06-15 | $19.22 | $20.17 | 348,600 | — | — |
| 2009-06-12 | $20.14 | $21.14 | 217,000 | — | — |
| 2009-06-11 | $20.71 | $21.74 | 630,600 | — | — |
| 2009-06-10 | $20.03 | $21.02 | 370,200 | — | — |
| 2009-06-09 | $20.34 | $21.36 | 396,800 | — | — |
| 2009-06-08 | $20.36 | $21.37 | 368,200 | — | — |
| 2009-06-05 | $20.92 | $21.96 | 341,000 | — | — |
| 2009-06-04 | $21.41 | $22.48 | 372,200 | — | — |
| 2009-06-03 | $20.74 | $21.77 | 319,200 | — | — |
| 2009-06-02 | $20.53 | $21.55 | 262,800 | — | — |
| 2009-06-01 | $20.43 | $21.45 | 319,800 | — | — |
| 2009-05-29 | $19.56 | $20.53 | 239,800 | — | — |
| 2009-05-28 | $19.06 | $19.98 | 207,800 | — | — |
| 2009-05-27 | $18.80 | $19.71 | 268,800 | — | — |
| 2009-05-26 | $19.54 | $20.49 | 273,600 | — | — |
| 2009-05-22 | $18.47 | $19.36 | 134,000 | — | — |
| 2009-05-21 | $18.76 | $19.67 | 237,600 | — | — |
| 2009-05-20 | $19.49 | $20.43 | 317,400 | — | — |
| 2009-05-19 | $19.18 | $20.11 | 315,000 | — | — |
| 2009-05-18 | $18.69 | $19.60 | 279,600 | — | — |
| 2009-05-15 | $17.97 | $18.84 | 248,200 | — | — |
| 2009-05-14 | $18.00 | $18.87 | 252,000 | — | — |
| 2009-05-13 | $17.51 | $18.36 | 257,800 | — | — |
| 2009-05-12 | $18.55 | $19.45 | 270,600 | — | — |
| 2009-05-11 | $18.26 | $19.14 | 284,800 | — | — |
| 2009-05-08 | $18.73 | $19.64 | 436,000 | — | — |
| 2009-05-07 | $17.50 | $18.35 | 266,000 | — | — |
| 2009-05-06 | $17.86 | $18.73 | 212,800 | — | — |
| 2009-05-05 | $18.00 | $18.87 | 302,400 | — | — |
| 2009-05-04 | $18.75 | $19.65 | 314,800 | — | — |
| 2009-05-01 | $18.35 | $19.24 | 356,800 | — | — |
| 2009-04-30 | $18.59 | $19.50 | 277,800 | — | — |
| 2009-04-29 | $18.82 | $19.73 | 327,400 | — | — |
| 2009-04-28 | $18.15 | $19.03 | 375,200 | — | — |
| 2009-04-27 | $17.94 | $18.81 | 478,000 | — | — |
| 2009-04-24 | $18.92 | $19.84 | 323,000 | — | — |
| 2009-04-23 | $18.54 | $19.44 | 264,400 | — | — |
| 2009-04-22 | $18.66 | $19.56 | 460,400 | — | — |
| 2009-04-21 | $19.00 | $19.92 | 423,800 | — | — |
| 2009-04-20 | $18.08 | $18.96 | 319,200 | — | — |
| 2009-04-17 | $19.20 | $20.13 | 446,200 | — | — |
| 2009-04-16 | $19.22 | $20.15 | 226,600 | — | — |
| 2009-04-15 | $18.79 | $19.70 | 308,600 | — | — |
| 2009-04-14 | $18.64 | $19.54 | 336,200 | — | — |
| 2009-04-13 | $18.83 | $19.75 | 385,200 | — | — |
| 2009-04-09 | $18.68 | $19.59 | 304,800 | — | — |
| 2009-04-08 | $17.52 | $18.37 | 184,800 | — | — |
| 2009-04-07 | $17.21 | $18.04 | 272,200 | — | — |
| 2009-04-06 | $17.89 | $18.76 | 680,600 | — | — |
| 2009-04-03 | $18.15 | $19.03 | 598,000 | — | — |
| 2009-04-02 | $17.82 | $18.68 | 615,200 | — | — |
| 2009-04-01 | $16.83 | $17.65 | 806,600 | — | — |
| 2009-03-31 | $16.03 | $16.80 | 615,000 | — | — |
| 2009-03-30 | $15.71 | $16.47 | 580,800 | — | — |
| 2009-03-27 | $16.03 | $16.80 | 374,200 | — | — |
| 2009-03-26 | $16.50 | $17.30 | 855,800 | — | — |
| 2009-03-25 | $16.78 | $17.59 | 608,400 | — | — |
| 2009-03-24 | $16.42 | $17.21 | 359,800 | — | — |
| 2009-03-23 | $17.23 | $18.06 | 369,800 | — | — |
| 2009-03-20 | $16.17 | $16.96 | 637,800 | — | — |
| 2009-03-19 | $16.60 | $17.40 | 259,800 | — | — |
| 2009-03-18 | $16.67 | $17.47 | 368,200 | — | — |
| 2009-03-17 | $15.92 | $16.69 | 406,800 | — | — |
| 2009-03-16 | $15.46 | $16.21 | 320,600 | — | — |
| 2009-03-13 | $15.32 | $16.06 | 270,800 | — | — |
| 2009-03-12 | $15.20 | $15.93 | 423,000 | — | — |
| 2009-03-11 | $14.30 | $14.99 | 433,600 | — | — |
| 2009-03-10 | $14.12 | $14.80 | 651,800 | — | — |
| 2009-03-09 | $13.68 | $14.34 | 583,400 | — | — |
| 2009-03-06 | $13.38 | $14.03 | 379,800 | — | — |
| 2009-03-05 | $13.44 | $14.09 | 529,200 | — | — |
| 2009-03-04 | $14.06 | $14.74 | 617,800 | — | — |
| 2009-03-03 | $13.84 | $14.51 | 680,400 | — | — |
| 2009-03-02 | $14.13 | $14.81 | 469,000 | — | — |
| 2009-02-27 | $14.96 | $15.68 | 568,600 | — | — |
| 2009-02-26 | $15.28 | $16.02 | 390,600 | — | — |
| 2009-02-25 | $15.56 | $16.31 | 589,600 | — | — |
| 2009-02-24 | $15.94 | $16.68 | 648,000 | — | — |
| 2009-02-23 | $15.49 | $16.21 | 420,000 | — | — |
| 2009-02-20 | $16.49 | $17.26 | 424,400 | — | — |
| 2009-02-19 | $16.64 | $17.41 | 369,000 | — | — |
| 2009-02-18 | $16.92 | $17.72 | 473,200 | — | — |
| 2009-02-17 | $17.37 | $18.18 | 444,400 | — | — |
| 2009-02-13 | $17.96 | $18.80 | 258,800 | — | — |
| 2009-02-12 | $18.13 | $18.98 | 525,600 | — | — |
| 2009-02-11 | $18.36 | $19.22 | 497,400 | — | — |
| 2009-02-10 | $18.64 | $19.51 | 873,600 | — | — |
| 2009-02-09 | $18.90 | $19.78 | 429,400 | — | — |
| 2009-02-06 | $18.83 | $19.71 | 903,600 | — | — |
| 2009-02-05 | $19.31 | $20.21 | 594,000 | — | — |
| 2009-02-04 | $18.95 | $19.84 | 506,200 | — | — |
| 2009-02-03 | $19.05 | $19.94 | 532,400 | — | — |
| 2009-02-02 | $18.84 | $19.73 | 579,400 | — | — |
| 2009-01-30 | $18.91 | $19.79 | 363,800 | — | — |
| 2009-01-29 | $19.48 | $20.39 | 333,400 | — | — |
| 2009-01-28 | $20.03 | $20.96 | 334,000 | — | — |
| 2009-01-27 | $19.42 | $20.33 | 246,600 | — | — |
| 2009-01-26 | $19.24 | $20.14 | 251,400 | — | — |
| 2009-01-23 | $19.20 | $20.09 | 455,600 | — | — |
| 2009-01-22 | $19.00 | $19.88 | 484,400 | — | — |
| 2009-01-21 | $19.73 | $20.65 | 632,200 | — | — |
| 2009-01-20 | $18.47 | $19.33 | 737,000 | — | — |
| 2009-01-16 | $20.00 | $20.94 | 632,000 | — | — |
| 2009-01-15 | $19.60 | $20.52 | 551,400 | — | — |
| 2009-01-14 | $19.39 | $20.30 | 683,800 | — | — |
| 2009-01-13 | $19.88 | $20.81 | 665,600 | — | — |
| 2009-01-12 | $19.78 | $20.71 | 495,200 | — | — |
| 2009-01-09 | $20.01 | $20.95 | 580,800 | — | — |
| 2009-01-08 | $20.89 | $21.87 | 531,200 | — | — |
| 2009-01-07 | $20.23 | $21.18 | 598,000 | — | — |
| 2009-01-06 | $21.05 | $22.04 | 461,400 | — | — |
| 2009-01-05 | $20.29 | $21.24 | 396,400 | — | — |
| 2009-01-02 | $20.48 | $21.43 | 398,800 | — | — |