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
- 1999-12-01 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 | $28.29 | $40.54 | 12,900 | — | — |
| 2009-12-30 | $27.75 | $39.77 | 9,900 | — | — |
| 2009-12-29 | $27.39 | $39.25 | 4,500 | — | — |
| 2009-12-28 | $27.47 | $39.37 | 3,800 | — | — |
| 2009-12-24 | $26.94 | $38.61 | 900 | — | — |
| 2009-12-23 | $26.98 | $38.67 | 6,500 | — | — |
| 2009-12-22 | $26.80 | $38.41 | 7,400 | — | — |
| 2009-12-21 | $27.37 | $39.23 | 6,600 | — | — |
| 2009-12-18 | $27.50 | $39.41 | 43,700 | — | — |
| 2009-12-17 | $26.76 | $38.35 | 5,100 | — | — |
| 2009-12-16 | $27.12 | $38.87 | 12,100 | — | — |
| 2009-12-15 | $26.51 | $37.99 | 13,700 | — | — |
| 2009-12-14 | $27.35 | $39.20 | 9,700 | — | — |
| 2009-12-11 | $27.34 | $39.18 | 4,300 | — | — |
| 2009-12-10 | $27.06 | $38.78 | 26,700 | — | — |
| 2009-12-09 | $26.69 | $38.25 | 5,900 | — | — |
| 2009-12-08 | $26.82 | $38.44 | 9,200 | — | — |
| 2009-12-07 | $27.50 | $39.41 | 7,300 | — | — |
| 2009-12-04 | $27.50 | $39.41 | 27,200 | — | — |
| 2009-12-03 | $28.51 | $40.86 | 19,000 | — | — |
| 2009-12-02 | $28.61 | $41.00 | 12,100 | — | — |
| 2009-12-01 | $27.51 | $39.43 | 10,700 | — | — |
| 2009-11-30 | $26.13 | $37.45 | 17,900 | — | — |
| 2009-11-27 | $26.69 | $38.25 | 5,700 | — | — |
| 2009-11-25 | $27.65 | $39.63 | 5,200 | — | — |
| 2009-11-24 | $27.96 | $40.07 | 7,800 | — | — |
| 2009-11-23 | $28.50 | $40.85 | 9,000 | — | — |
| 2009-11-20 | $27.99 | $40.11 | 9,600 | — | — |
| 2009-11-19 | $28.44 | $40.76 | 19,100 | — | — |
| 2009-11-18 | $28.98 | $40.92 | 3,500 | — | — |
| 2009-11-17 | $29.20 | $41.23 | 4,900 | — | — |
| 2009-11-16 | $29.21 | $41.24 | 13,400 | — | — |
| 2009-11-13 | $27.92 | $39.42 | 7,400 | — | — |
| 2009-11-12 | $27.48 | $38.80 | 10,400 | — | — |
| 2009-11-11 | $28.12 | $39.70 | 10,900 | — | — |
| 2009-11-10 | $27.75 | $39.18 | 18,700 | — | — |
| 2009-11-09 | $27.72 | $39.14 | 24,100 | — | — |
| 2009-11-06 | $27.64 | $39.03 | 5,800 | — | — |
| 2009-11-05 | $27.71 | $39.12 | 6,000 | — | — |
| 2009-11-04 | $27.16 | $38.35 | 12,800 | — | — |
| 2009-11-03 | $27.12 | $38.29 | 7,100 | — | — |
| 2009-11-02 | $27.39 | $38.67 | 9,900 | — | — |
| 2009-10-30 | $27.11 | $38.28 | 46,800 | — | — |
| 2009-10-29 | $26.62 | $37.58 | 6,100 | — | — |
| 2009-10-28 | $26.99 | $38.11 | 8,600 | — | — |
| 2009-10-27 | $26.80 | $37.84 | 14,300 | — | — |
| 2009-10-26 | $26.78 | $37.81 | 6,600 | — | — |
| 2009-10-23 | $26.87 | $37.94 | 9,800 | — | — |
| 2009-10-22 | $27.27 | $38.50 | 18,800 | — | — |
| 2009-10-21 | $27.29 | $38.53 | 15,100 | — | — |
| 2009-10-20 | $27.60 | $38.97 | 6,500 | — | — |
| 2009-10-19 | $27.42 | $38.71 | 2,400 | — | — |
| 2009-10-16 | $27.10 | $38.26 | 9,900 | — | — |
| 2009-10-15 | $27.41 | $38.70 | 4,900 | — | — |
| 2009-10-14 | $27.85 | $39.32 | 4,100 | — | — |
| 2009-10-13 | $27.57 | $38.93 | 11,600 | — | — |
| 2009-10-12 | $27.19 | $38.39 | 17,800 | — | — |
| 2009-10-09 | $27.22 | $38.43 | 83,000 | — | — |
| 2009-10-08 | $26.30 | $37.13 | 77,500 | — | — |
| 2009-10-07 | $26.74 | $37.75 | 27,000 | — | — |
| 2009-10-06 | $25.74 | $36.34 | 9,700 | — | — |
| 2009-10-05 | $25.54 | $36.06 | 6,300 | — | — |
| 2009-10-02 | $25.08 | $35.41 | 11,400 | — | — |
| 2009-10-01 | $25.80 | $36.43 | 7,900 | — | — |
| 2009-09-30 | $25.45 | $35.93 | 16,300 | — | — |
| 2009-09-29 | $25.43 | $35.90 | 10,700 | — | — |
| 2009-09-28 | $26.27 | $37.09 | 18,800 | — | — |
| 2009-09-25 | $25.92 | $36.60 | 10,300 | — | — |
| 2009-09-24 | $25.81 | $36.44 | 66,800 | — | — |
| 2009-09-23 | $26.02 | $36.74 | 38,600 | — | — |
| 2009-09-22 | $25.62 | $36.17 | 16,200 | — | — |
| 2009-09-21 | $25.30 | $35.72 | 20,800 | — | — |
| 2009-09-18 | $25.20 | $35.58 | 28,700 | — | — |
| 2009-09-17 | $25.16 | $35.52 | 3,100 | — | — |
| 2009-09-16 | $25.64 | $36.20 | 6,100 | — | — |
| 2009-09-15 | $25.55 | $36.07 | 51,700 | — | — |
| 2009-09-14 | $24.60 | $34.73 | 17,600 | — | — |
| 2009-09-11 | $24.60 | $34.73 | 2,800 | — | — |
| 2009-09-10 | $24.90 | $35.16 | 12,200 | — | — |
| 2009-09-09 | $25.31 | $35.74 | 6,400 | — | — |
| 2009-09-08 | $25.22 | $35.61 | 19,500 | — | — |
| 2009-09-04 | $25.35 | $35.79 | 12,300 | — | — |
| 2009-09-03 | $25.05 | $35.37 | 4,300 | — | — |
| 2009-09-02 | $24.97 | $35.26 | 22,400 | — | — |
| 2009-09-01 | $24.52 | $34.62 | 16,300 | — | — |
| 2009-08-31 | $25.41 | $35.88 | 24,900 | — | — |
| 2009-08-28 | $25.53 | $36.05 | 6,400 | — | — |
| 2009-08-27 | $26.07 | $36.81 | 5,400 | — | — |
| 2009-08-26 | $25.64 | $36.20 | 12,100 | — | — |
| 2009-08-25 | $25.40 | $35.86 | 13,700 | — | — |
| 2009-08-24 | $24.92 | $35.18 | 37,800 | — | — |
| 2009-08-21 | $26.02 | $36.74 | 24,900 | — | — |
| 2009-08-20 | $25.51 | $36.02 | 41,100 | — | — |
| 2009-08-19 | $24.46 | $34.54 | 11,700 | — | — |
| 2009-08-18 | $24.41 | $34.46 | 16,700 | — | — |
| 2009-08-17 | $25.04 | $35.35 | 9,500 | — | — |
| 2009-08-14 | $25.21 | $35.59 | 9,200 | — | — |
| 2009-08-13 | $26.00 | $36.71 | 8,600 | — | — |
| 2009-08-12 | $26.28 | $37.10 | 32,100 | — | — |
| 2009-08-11 | $25.18 | $35.55 | 17,800 | — | — |
| 2009-08-10 | $25.53 | $36.05 | 5,700 | — | — |
| 2009-08-07 | $26.00 | $36.71 | 9,600 | — | — |
| 2009-08-06 | $25.73 | $36.33 | 7,600 | — | — |
| 2009-08-05 | $26.02 | $36.74 | 20,000 | — | — |
| 2009-08-04 | $26.73 | $37.74 | 7,600 | — | — |
| 2009-08-03 | $26.75 | $37.77 | 20,900 | — | — |
| 2009-07-31 | $26.50 | $37.42 | 11,400 | — | — |
| 2009-07-30 | $26.37 | $37.23 | 19,300 | — | — |
| 2009-07-29 | $25.39 | $35.85 | 51,700 | — | — |
| 2009-07-28 | $26.50 | $37.42 | 20,700 | — | — |
| 2009-07-27 | $26.38 | $37.25 | 10,100 | — | — |
| 2009-07-24 | $26.50 | $37.42 | 18,100 | — | — |
| 2009-07-23 | $26.90 | $37.98 | 35,200 | — | — |
| 2009-07-22 | $26.50 | $37.42 | 43,800 | — | — |
| 2009-07-21 | $26.00 | $36.71 | 21,400 | — | — |
| 2009-07-20 | $25.23 | $35.62 | 11,900 | — | — |
| 2009-07-17 | $24.84 | $35.07 | 15,500 | — | — |
| 2009-07-16 | $25.10 | $35.44 | 19,500 | — | — |
| 2009-07-15 | $25.09 | $35.42 | 19,400 | — | — |
| 2009-07-14 | $24.82 | $35.04 | 5,800 | — | — |
| 2009-07-13 | $25.15 | $35.51 | 8,300 | — | — |
| 2009-07-10 | $24.70 | $34.87 | 5,700 | — | — |
| 2009-07-09 | $24.27 | $34.27 | 25,600 | — | — |
| 2009-07-08 | $24.40 | $34.45 | 17,200 | — | — |
| 2009-07-07 | $24.42 | $34.48 | 16,000 | — | — |
| 2009-07-06 | $25.53 | $36.05 | 17,100 | — | — |
| 2009-07-02 | $24.95 | $35.23 | 31,100 | — | — |
| 2009-07-01 | $25.15 | $35.51 | 23,500 | — | — |
| 2009-06-30 | $24.03 | $33.93 | 28,600 | — | — |
| 2009-06-29 | $25.13 | $35.48 | 57,000 | — | — |
| 2009-06-26 | $25.80 | $36.43 | 1,235,900 | — | — |
| 2009-06-25 | $25.00 | $35.30 | 25,400 | — | — |
| 2009-06-24 | $24.95 | $35.23 | 32,900 | — | — |
| 2009-06-23 | $24.52 | $34.62 | 9,000 | — | — |
| 2009-06-22 | $25.00 | $35.30 | 14,100 | — | — |
| 2009-06-19 | $24.98 | $35.27 | 36,300 | — | — |
| 2009-06-18 | $24.48 | $34.56 | 23,000 | — | — |
| 2009-06-17 | $23.95 | $33.82 | 7,700 | — | — |
| 2009-06-16 | $23.91 | $33.76 | 3,700 | — | — |
| 2009-06-15 | $23.95 | $33.82 | 9,400 | — | — |
| 2009-06-12 | $24.48 | $34.56 | 5,200 | — | — |
| 2009-06-11 | $23.99 | $33.87 | 12,000 | — | — |
| 2009-06-10 | $23.18 | $32.73 | 6,500 | — | — |
| 2009-06-09 | $23.69 | $33.45 | 17,600 | — | — |
| 2009-06-08 | $23.70 | $33.46 | 20,700 | — | — |
| 2009-06-05 | $23.11 | $32.63 | 3,000 | — | — |
| 2009-06-04 | $22.61 | $31.92 | 5,300 | — | — |
| 2009-06-03 | $23.37 | $33.00 | 2,400 | — | — |
| 2009-06-02 | $23.34 | $32.95 | 4,600 | — | — |
| 2009-06-01 | $23.80 | $33.60 | 900 | — | — |
| 2009-05-29 | $23.98 | $33.86 | 3,400 | — | — |
| 2009-05-28 | $23.95 | $33.82 | 2,000 | — | — |
| 2009-05-27 | $23.66 | $33.41 | 14,900 | — | — |
| 2009-05-26 | $24.50 | $34.59 | 12,600 | — | — |
| 2009-05-22 | $24.72 | $34.90 | 21,800 | — | — |
| 2009-05-21 | $24.63 | $34.78 | 34,200 | — | — |
| 2009-05-20 | $23.79 | $33.59 | 5,000 | — | — |
| 2009-05-19 | $23.90 | $33.17 | 4,800 | — | — |
| 2009-05-18 | $23.89 | $33.15 | 3,500 | — | — |
| 2009-05-15 | $23.79 | $33.01 | 6,700 | — | — |
| 2009-05-14 | $23.93 | $33.21 | 1,600 | — | — |
| 2009-05-13 | $23.81 | $33.04 | 3,200 | — | — |
| 2009-05-12 | $24.52 | $34.03 | 5,000 | — | — |
| 2009-05-11 | $23.26 | $32.28 | 7,500 | — | — |
| 2009-05-08 | $23.35 | $32.40 | 14,400 | — | — |
| 2009-05-07 | $23.10 | $32.06 | 6,600 | — | — |
| 2009-05-06 | $22.16 | $30.75 | 5,900 | — | — |
| 2009-05-05 | $20.82 | $28.89 | 18,000 | — | — |
| 2009-05-04 | $21.43 | $29.74 | 4,100 | — | — |
| 2009-05-01 | $20.89 | $28.99 | 2,100 | — | — |
| 2009-04-30 | $20.82 | $28.89 | 5,000 | — | — |
| 2009-04-29 | $20.63 | $28.63 | 500 | — | — |
| 2009-04-28 | $20.51 | $28.46 | 2,000 | — | — |
| 2009-04-27 | $20.95 | $29.07 | 2,000 | — | — |
| 2009-04-24 | $20.58 | $28.56 | 0 | — | — |
| 2009-04-23 | $20.58 | $28.56 | 3,000 | — | — |
| 2009-04-22 | $20.94 | $29.06 | 5,900 | — | — |
| 2009-04-21 | $19.75 | $27.41 | 3,400 | — | — |
| 2009-04-20 | $19.65 | $27.27 | 3,200 | — | — |
| 2009-04-17 | $19.75 | $27.41 | 1,100 | — | — |
| 2009-04-16 | $19.42 | $26.95 | 9,400 | — | — |
| 2009-04-15 | $19.07 | $26.46 | 3,800 | — | — |
| 2009-04-14 | $19.17 | $26.60 | 1,400 | — | — |
| 2009-04-13 | $18.82 | $26.12 | 700 | — | — |
| 2009-04-09 | $19.38 | $26.89 | 700 | — | — |
| 2009-04-08 | $18.95 | $26.30 | 2,000 | — | — |
| 2009-04-07 | $18.76 | $26.03 | 4,900 | — | — |
| 2009-04-06 | $19.22 | $26.67 | 3,300 | — | — |
| 2009-04-03 | $18.54 | $25.73 | 1,500 | — | — |
| 2009-04-02 | $18.51 | $25.69 | 400 | — | — |
| 2009-04-01 | $18.90 | $26.23 | 0 | — | — |
| 2009-03-31 | $18.90 | $26.23 | 1,300 | — | — |
| 2009-03-30 | $18.50 | $25.67 | 1,500 | — | — |
| 2009-03-27 | $18.52 | $25.70 | 4,000 | — | — |
| 2009-03-26 | $18.41 | $25.55 | 1,300 | — | — |
| 2009-03-25 | $19.43 | $26.96 | 1,100 | — | — |
| 2009-03-24 | $19.25 | $26.71 | 100 | — | — |
| 2009-03-23 | $19.00 | $26.37 | 3,700 | — | — |
| 2009-03-20 | $19.21 | $26.66 | 2,200 | — | — |
| 2009-03-19 | $18.48 | $25.64 | 1,300 | — | — |
| 2009-03-18 | $19.23 | $26.69 | 0 | — | — |
| 2009-03-17 | $19.23 | $26.69 | 1,100 | — | — |
| 2009-03-16 | $18.12 | $25.14 | 0 | — | — |
| 2009-03-13 | $18.12 | $25.14 | 1,500 | — | — |
| 2009-03-12 | $18.99 | $26.35 | 600 | — | — |
| 2009-03-11 | $18.37 | $25.49 | 0 | — | — |
| 2009-03-10 | $18.37 | $25.49 | 1,200 | — | — |
| 2009-03-09 | $18.03 | $25.02 | 0 | — | — |
| 2009-03-06 | $18.03 | $25.02 | 3,600 | — | — |
| 2009-03-05 | $18.75 | $26.02 | 0 | — | — |
| 2009-03-04 | $18.75 | $26.02 | 2,400 | — | — |
| 2009-03-03 | $19.46 | $27.00 | 1,200 | — | — |
| 2009-03-02 | $19.25 | $26.71 | 3,700 | — | — |
| 2009-02-27 | $18.76 | $26.03 | 2,800 | — | — |
| 2009-02-26 | $20.00 | $27.75 | 2,400 | — | — |
| 2009-02-25 | $18.72 | $25.98 | 0 | — | — |
| 2009-02-24 | $18.72 | $25.98 | 1,000 | — | — |
| 2009-02-23 | $19.00 | $26.37 | 7,100 | — | — |
| 2009-02-20 | $17.91 | $24.85 | 600 | — | — |
| 2009-02-19 | $18.03 | $25.02 | 19,800 | — | — |
| 2009-02-18 | $18.30 | $25.39 | 5,100 | — | — |
| 2009-02-17 | $18.74 | $26.01 | 8,000 | — | — |
| 2009-02-13 | $18.20 | $25.26 | 1,300 | — | — |
| 2009-02-12 | $18.16 | $25.20 | 2,000 | — | — |
| 2009-02-11 | $18.31 | $25.41 | 2,300 | — | — |
| 2009-02-10 | $18.75 | $26.02 | 6,500 | — | — |
| 2009-02-09 | $18.55 | $25.74 | 300 | — | — |
| 2009-02-06 | $18.55 | $25.74 | 1,700 | — | — |
| 2009-02-05 | $18.15 | $25.19 | 0 | — | — |
| 2009-02-04 | $18.15 | $25.19 | 900 | — | — |
| 2009-02-03 | $18.10 | $25.12 | 10,800 | — | — |
| 2009-02-02 | $18.14 | $25.17 | 5,500 | — | — |
| 2009-01-30 | $18.74 | $26.01 | 7,700 | — | — |
| 2009-01-29 | $18.74 | $26.01 | 3,200 | — | — |
| 2009-01-28 | $18.90 | $26.23 | 1,200 | — | — |
| 2009-01-27 | $18.52 | $25.70 | 1,500 | — | — |
| 2009-01-26 | $19.01 | $26.38 | 3,900 | — | — |
| 2009-01-23 | $18.87 | $26.19 | 900 | — | — |
| 2009-01-22 | $19.06 | $26.45 | 2,600 | — | — |
| 2009-01-21 | $20.00 | $27.75 | 2,800 | — | — |
| 2009-01-20 | $19.53 | $27.10 | 1,400 | — | — |
| 2009-01-16 | $19.12 | $26.53 | 400 | — | — |
| 2009-01-15 | $19.07 | $26.46 | 100 | — | — |
| 2009-01-14 | $20.50 | $28.45 | 4,600 | — | — |
| 2009-01-13 | $19.50 | $27.06 | 0 | — | — |
| 2009-01-12 | $19.50 | $27.06 | 1,400 | — | — |
| 2009-01-09 | $20.00 | $27.75 | 2,100 | — | — |
| 2009-01-08 | $19.75 | $27.41 | 900 | — | — |
| 2009-01-07 | $19.75 | $27.41 | 5,700 | — | — |
| 2009-01-06 | $19.33 | $26.82 | 3,200 | — | — |
| 2009-01-05 | $19.51 | $27.07 | 3,100 | — | — |
| 2009-01-02 | $19.00 | $26.37 | 1,500 | — | — |