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
- 2007-12-28 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 | $26.02 | $29.16 | 223,500 | — | — |
| 2009-12-30 | $26.60 | $29.81 | 142,500 | — | — |
| 2009-12-29 | $26.76 | $29.99 | 120,700 | — | — |
| 2009-12-28 | $26.82 | $30.05 | 114,900 | — | — |
| 2009-12-24 | $26.67 | $29.89 | 58,700 | — | — |
| 2009-12-23 | $26.51 | $29.71 | 149,500 | — | — |
| 2009-12-22 | $26.53 | $29.73 | 176,600 | — | — |
| 2009-12-21 | $26.54 | $29.74 | 160,200 | — | — |
| 2009-12-18 | $26.40 | $29.58 | 357,500 | — | — |
| 2009-12-17 | $26.53 | $29.73 | 260,200 | — | — |
| 2009-12-16 | $26.59 | $29.80 | 265,800 | — | — |
| 2009-12-15 | $26.47 | $29.66 | 334,300 | — | — |
| 2009-12-14 | $26.55 | $29.75 | 196,300 | — | — |
| 2009-12-11 | $26.31 | $29.48 | 263,700 | — | — |
| 2009-12-10 | $25.88 | $28.63 | 399,500 | — | — |
| 2009-12-09 | $25.79 | $28.53 | 418,300 | — | — |
| 2009-12-08 | $25.90 | $28.65 | 276,600 | — | — |
| 2009-12-07 | $26.07 | $28.84 | 378,200 | — | — |
| 2009-12-04 | $26.23 | $29.01 | 148,400 | — | — |
| 2009-12-03 | $26.10 | $28.87 | 154,400 | — | — |
| 2009-12-02 | $26.15 | $28.92 | 212,800 | — | — |
| 2009-12-01 | $26.02 | $28.78 | 232,500 | — | — |
| 2009-11-30 | $25.79 | $28.53 | 181,100 | — | — |
| 2009-11-27 | $25.50 | $28.21 | 97,500 | — | — |
| 2009-11-25 | $25.75 | $28.48 | 171,300 | — | — |
| 2009-11-24 | $25.58 | $28.29 | 147,800 | — | — |
| 2009-11-23 | $25.44 | $28.14 | 178,700 | — | — |
| 2009-11-20 | $25.10 | $27.76 | 151,000 | — | — |
| 2009-11-19 | $25.08 | $27.74 | 195,300 | — | — |
| 2009-11-18 | $25.25 | $27.93 | 233,900 | — | — |
| 2009-11-17 | $25.29 | $27.97 | 191,400 | — | — |
| 2009-11-16 | $25.25 | $27.93 | 261,800 | — | — |
| 2009-11-13 | $24.65 | $27.27 | 203,600 | — | — |
| 2009-11-12 | $24.59 | $27.20 | 377,500 | — | — |
| 2009-11-11 | $24.71 | $27.33 | 234,600 | — | — |
| 2009-11-10 | $24.73 | $27.35 | 138,000 | — | — |
| 2009-11-09 | $24.67 | $27.29 | 184,000 | — | — |
| 2009-11-06 | $24.35 | $26.93 | 246,000 | — | — |
| 2009-11-05 | $24.37 | $26.96 | 321,300 | — | — |
| 2009-11-04 | $23.87 | $26.40 | 265,300 | — | — |
| 2009-11-03 | $24.00 | $26.55 | 384,800 | — | — |
| 2009-11-02 | $24.03 | $26.58 | 293,500 | — | — |
| 2009-10-30 | $24.15 | $26.71 | 381,400 | — | — |
| 2009-10-29 | $24.34 | $26.92 | 332,600 | — | — |
| 2009-10-28 | $23.91 | $26.45 | 382,000 | — | — |
| 2009-10-27 | $24.38 | $26.97 | 249,200 | — | — |
| 2009-10-26 | $24.31 | $26.89 | 415,200 | — | — |
| 2009-10-23 | $24.30 | $26.88 | 190,600 | — | — |
| 2009-10-22 | $24.76 | $27.39 | 292,800 | — | — |
| 2009-10-21 | $24.49 | $27.09 | 391,400 | — | — |
| 2009-10-20 | $24.80 | $27.43 | 107,200 | — | — |
| 2009-10-19 | $25.12 | $27.79 | 273,300 | — | — |
| 2009-10-16 | $24.57 | $27.18 | 191,200 | — | — |
| 2009-10-15 | $24.67 | $27.29 | 134,300 | — | — |
| 2009-10-14 | $24.79 | $27.42 | 277,100 | — | — |
| 2009-10-13 | $24.77 | $27.40 | 173,900 | — | — |
| 2009-10-12 | $24.93 | $27.58 | 180,400 | — | — |
| 2009-10-09 | $24.77 | $27.40 | 154,300 | — | — |
| 2009-10-08 | $24.34 | $26.92 | 152,800 | — | — |
| 2009-10-07 | $24.36 | $26.94 | 123,200 | — | — |
| 2009-10-06 | $24.31 | $26.89 | 143,700 | — | — |
| 2009-10-05 | $24.02 | $26.57 | 104,000 | — | — |
| 2009-10-02 | $23.84 | $26.37 | 125,200 | — | — |
| 2009-10-01 | $24.24 | $26.81 | 143,900 | — | — |
| 2009-09-30 | $24.43 | $27.02 | 331,800 | — | — |
| 2009-09-29 | $24.40 | $26.99 | 220,700 | — | — |
| 2009-09-28 | $24.42 | $27.01 | 120,600 | — | — |
| 2009-09-25 | $24.20 | $26.77 | 161,600 | — | — |
| 2009-09-24 | $24.31 | $26.89 | 134,200 | — | — |
| 2009-09-23 | $24.35 | $26.93 | 114,700 | — | — |
| 2009-09-22 | $24.21 | $26.78 | 95,700 | — | — |
| 2009-09-21 | $24.16 | $26.72 | 96,900 | — | — |
| 2009-09-18 | $24.33 | $26.91 | 209,100 | — | — |
| 2009-09-17 | $24.45 | $27.04 | 113,000 | — | — |
| 2009-09-16 | $24.65 | $27.27 | 67,900 | — | — |
| 2009-09-15 | $24.54 | $27.14 | 108,400 | — | — |
| 2009-09-14 | $24.22 | $26.79 | 122,500 | — | — |
| 2009-09-11 | $24.14 | $26.70 | 179,900 | — | — |
| 2009-09-10 | $24.32 | $26.53 | 207,700 | — | — |
| 2009-09-09 | $24.18 | $26.38 | 139,200 | — | — |
| 2009-09-08 | $24.00 | $26.18 | 178,700 | — | — |
| 2009-09-04 | $23.69 | $25.84 | 180,800 | — | — |
| 2009-09-03 | $23.45 | $25.58 | 133,100 | — | — |
| 2009-09-02 | $23.49 | $25.62 | 477,500 | — | — |
| 2009-09-01 | $23.75 | $25.91 | 471,400 | — | — |
| 2009-08-31 | $23.99 | $26.17 | 178,000 | — | — |
| 2009-08-28 | $24.14 | $26.33 | 117,100 | — | — |
| 2009-08-27 | $24.34 | $26.55 | 176,000 | — | — |
| 2009-08-26 | $24.36 | $26.57 | 217,400 | — | — |
| 2009-08-25 | $24.49 | $26.72 | 110,400 | — | — |
| 2009-08-24 | $24.62 | $26.86 | 156,600 | — | — |
| 2009-08-21 | $24.59 | $26.82 | 233,300 | — | — |
| 2009-08-20 | $24.28 | $26.49 | 108,900 | — | — |
| 2009-08-19 | $24.24 | $26.44 | 173,700 | — | — |
| 2009-08-18 | $24.02 | $26.20 | 282,700 | — | — |
| 2009-08-17 | $23.83 | $26.00 | 142,300 | — | — |
| 2009-08-14 | $24.02 | $26.20 | 251,300 | — | — |
| 2009-08-13 | $23.90 | $26.07 | 372,100 | — | — |
| 2009-08-12 | $23.91 | $26.08 | 286,200 | — | — |
| 2009-08-11 | $24.02 | $26.20 | 202,000 | — | — |
| 2009-08-10 | $23.95 | $26.13 | 240,500 | — | — |
| 2009-08-07 | $23.98 | $26.16 | 166,300 | — | — |
| 2009-08-06 | $23.55 | $25.69 | 253,600 | — | — |
| 2009-08-05 | $23.99 | $26.17 | 230,600 | — | — |
| 2009-08-04 | $24.50 | $26.73 | 217,900 | — | — |
| 2009-08-03 | $24.58 | $26.81 | 234,800 | — | — |
| 2009-07-31 | $24.20 | $26.40 | 325,000 | — | — |
| 2009-07-30 | $24.35 | $26.56 | 361,900 | — | — |
| 2009-07-29 | $24.19 | $26.39 | 468,500 | — | — |
| 2009-07-28 | $24.04 | $26.22 | 229,500 | — | — |
| 2009-07-27 | $24.24 | $26.44 | 342,500 | — | — |
| 2009-07-24 | $24.46 | $26.68 | 138,400 | — | — |
| 2009-07-23 | $24.09 | $26.28 | 320,900 | — | — |
| 2009-07-22 | $23.79 | $25.95 | 501,300 | — | — |
| 2009-07-21 | $24.73 | $26.98 | 141,200 | — | — |
| 2009-07-20 | $24.78 | $27.03 | 176,000 | — | — |
| 2009-07-17 | $24.24 | $26.44 | 198,100 | — | — |
| 2009-07-16 | $24.32 | $26.53 | 155,900 | — | — |
| 2009-07-15 | $24.31 | $26.52 | 182,500 | — | — |
| 2009-07-14 | $23.92 | $26.09 | 267,100 | — | — |
| 2009-07-13 | $23.63 | $25.78 | 222,300 | — | — |
| 2009-07-10 | $23.19 | $25.30 | 174,800 | — | — |
| 2009-07-09 | $23.24 | $25.35 | 267,200 | — | — |
| 2009-07-08 | $23.36 | $25.48 | 351,500 | — | — |
| 2009-07-07 | $23.25 | $25.36 | 371,000 | — | — |
| 2009-07-06 | $23.34 | $25.46 | 220,500 | — | — |
| 2009-07-02 | $22.79 | $24.86 | 202,600 | — | — |
| 2009-07-01 | $23.40 | $25.53 | 223,900 | — | — |
| 2009-06-30 | $22.76 | $24.83 | 147,000 | — | — |
| 2009-06-29 | $22.92 | $25.00 | 180,000 | — | — |
| 2009-06-26 | $23.09 | $25.19 | 548,400 | — | — |
| 2009-06-25 | $22.59 | $24.64 | 254,200 | — | — |
| 2009-06-24 | $22.38 | $24.41 | 388,400 | — | — |
| 2009-06-23 | $22.18 | $24.20 | 201,900 | — | — |
| 2009-06-22 | $22.52 | $24.57 | 739,200 | — | — |
| 2009-06-19 | $22.43 | $24.47 | 785,000 | — | — |
| 2009-06-18 | $23.19 | $25.30 | 439,300 | — | — |
| 2009-06-17 | $22.63 | $24.69 | 422,600 | — | — |
| 2009-06-16 | $22.17 | $24.18 | 174,100 | — | — |
| 2009-06-15 | $22.17 | $24.18 | 224,800 | — | — |
| 2009-06-12 | $22.33 | $24.36 | 218,400 | — | — |
| 2009-06-11 | $21.98 | $23.98 | 222,300 | — | — |
| 2009-06-10 | $21.97 | $23.60 | 349,200 | — | — |
| 2009-06-09 | $21.75 | $23.36 | 263,600 | — | — |
| 2009-06-08 | $21.90 | $23.53 | 126,600 | — | — |
| 2009-06-05 | $21.98 | $23.61 | 257,200 | — | — |
| 2009-06-04 | $21.91 | $23.54 | 120,500 | — | — |
| 2009-06-03 | $21.93 | $23.56 | 184,200 | — | — |
| 2009-06-02 | $22.20 | $23.85 | 237,100 | — | — |
| 2009-06-01 | $22.16 | $23.81 | 217,100 | — | — |
| 2009-05-29 | $21.43 | $23.02 | 254,000 | — | — |
| 2009-05-28 | $21.47 | $23.06 | 332,500 | — | — |
| 2009-05-27 | $21.43 | $23.02 | 249,100 | — | — |
| 2009-05-26 | $21.75 | $23.36 | 443,600 | — | — |
| 2009-05-22 | $21.13 | $22.70 | 227,800 | — | — |
| 2009-05-21 | $21.08 | $22.65 | 329,800 | — | — |
| 2009-05-20 | $21.10 | $22.67 | 342,700 | — | — |
| 2009-05-19 | $21.03 | $22.59 | 251,100 | — | — |
| 2009-05-18 | $20.83 | $22.38 | 255,800 | — | — |
| 2009-05-15 | $20.98 | $22.54 | 244,300 | — | — |
| 2009-05-14 | $21.52 | $23.12 | 313,100 | — | — |
| 2009-05-13 | $21.50 | $23.10 | 281,800 | — | — |
| 2009-05-12 | $21.75 | $23.36 | 234,000 | — | — |
| 2009-05-11 | $21.84 | $23.46 | 140,300 | — | — |
| 2009-05-08 | $22.05 | $23.69 | 341,600 | — | — |
| 2009-05-07 | $21.74 | $23.35 | 251,000 | — | — |
| 2009-05-06 | $21.63 | $23.24 | 490,100 | — | — |
| 2009-05-05 | $21.36 | $22.95 | 386,200 | — | — |
| 2009-05-04 | $21.29 | $22.87 | 287,500 | — | — |
| 2009-05-01 | $21.09 | $22.66 | 231,700 | — | — |
| 2009-04-30 | $20.92 | $22.47 | 294,200 | — | — |
| 2009-04-29 | $21.39 | $22.98 | 191,700 | — | — |
| 2009-04-28 | $20.92 | $22.47 | 248,900 | — | — |
| 2009-04-27 | $20.60 | $22.13 | 257,700 | — | — |
| 2009-04-24 | $20.49 | $22.01 | 307,200 | — | — |
| 2009-04-23 | $20.48 | $22.00 | 263,800 | — | — |
| 2009-04-22 | $20.68 | $22.22 | 185,700 | — | — |
| 2009-04-21 | $21.05 | $22.61 | 163,200 | — | — |
| 2009-04-20 | $20.87 | $22.42 | 219,900 | — | — |
| 2009-04-17 | $21.44 | $23.03 | 249,200 | — | — |
| 2009-04-16 | $21.32 | $22.90 | 317,100 | — | — |
| 2009-04-15 | $21.04 | $22.60 | 347,900 | — | — |
| 2009-04-14 | $20.81 | $22.36 | 212,900 | — | — |
| 2009-04-13 | $21.49 | $23.09 | 149,800 | — | — |
| 2009-04-09 | $21.71 | $23.32 | 243,000 | — | — |
| 2009-04-08 | $21.57 | $23.17 | 106,500 | — | — |
| 2009-04-07 | $21.38 | $22.97 | 168,800 | — | — |
| 2009-04-06 | $21.99 | $23.62 | 160,800 | — | — |
| 2009-04-03 | $22.26 | $23.91 | 311,700 | — | — |
| 2009-04-02 | $22.06 | $23.70 | 471,700 | — | — |
| 2009-04-01 | $21.81 | $23.43 | 397,700 | — | — |
| 2009-03-31 | $21.48 | $23.07 | 331,800 | — | — |
| 2009-03-30 | $21.27 | $22.85 | 249,000 | — | — |
| 2009-03-27 | $21.35 | $22.94 | 389,200 | — | — |
| 2009-03-26 | $21.44 | $23.03 | 281,800 | — | — |
| 2009-03-25 | $21.13 | $22.70 | 394,400 | — | — |
| 2009-03-24 | $21.13 | $22.70 | 294,200 | — | — |
| 2009-03-23 | $21.72 | $23.33 | 275,400 | — | — |
| 2009-03-20 | $21.00 | $22.56 | 254,400 | — | — |
| 2009-03-19 | $21.18 | $22.75 | 233,900 | — | — |
| 2009-03-18 | $21.22 | $22.80 | 263,000 | — | — |
| 2009-03-17 | $20.46 | $21.98 | 243,800 | — | — |
| 2009-03-16 | $19.71 | $21.17 | 247,400 | — | — |
| 2009-03-13 | $19.75 | $21.22 | 214,700 | — | — |
| 2009-03-12 | $19.57 | $21.02 | 360,500 | — | — |
| 2009-03-11 | $18.85 | $20.25 | 323,000 | — | — |
| 2009-03-10 | $19.39 | $20.47 | 896,600 | — | — |
| 2009-03-09 | $18.49 | $19.52 | 482,400 | — | — |
| 2009-03-06 | $19.12 | $20.18 | 300,400 | — | — |
| 2009-03-05 | $19.22 | $20.29 | 468,700 | — | — |
| 2009-03-04 | $20.04 | $21.16 | 392,000 | — | — |
| 2009-03-03 | $19.23 | $20.30 | 599,700 | — | — |
| 2009-03-02 | $20.00 | $21.11 | 438,400 | — | — |
| 2009-02-27 | $20.49 | $21.63 | 482,100 | — | — |
| 2009-02-26 | $20.42 | $21.56 | 393,400 | — | — |
| 2009-02-25 | $20.78 | $21.94 | 335,000 | — | — |
| 2009-02-24 | $21.02 | $22.19 | 414,800 | — | — |
| 2009-02-23 | $20.88 | $22.04 | 433,500 | — | — |
| 2009-02-20 | $21.74 | $22.95 | 466,800 | — | — |
| 2009-02-19 | $22.89 | $24.16 | 324,000 | — | — |
| 2009-02-18 | $22.86 | $24.13 | 486,200 | — | — |
| 2009-02-17 | $23.20 | $24.49 | 328,100 | — | — |
| 2009-02-13 | $24.06 | $25.40 | 407,600 | — | — |
| 2009-02-12 | $24.05 | $25.39 | 389,300 | — | — |
| 2009-02-11 | $23.68 | $25.00 | 273,700 | — | — |
| 2009-02-10 | $23.45 | $24.76 | 463,800 | — | — |
| 2009-02-09 | $24.10 | $25.44 | 379,400 | — | — |
| 2009-02-06 | $24.61 | $25.98 | 527,000 | — | — |
| 2009-02-05 | $24.92 | $26.31 | 403,400 | — | — |
| 2009-02-04 | $24.94 | $26.33 | 303,400 | — | — |
| 2009-02-03 | $24.75 | $26.13 | 433,200 | — | — |
| 2009-02-02 | $24.53 | $25.90 | 400,900 | — | — |
| 2009-01-30 | $24.21 | $25.56 | 310,100 | — | — |
| 2009-01-29 | $24.40 | $25.76 | 319,300 | — | — |
| 2009-01-28 | $24.50 | $25.86 | 246,400 | — | — |
| 2009-01-27 | $24.13 | $25.47 | 224,800 | — | — |
| 2009-01-26 | $24.03 | $25.37 | 422,100 | — | — |
| 2009-01-23 | $23.93 | $25.26 | 271,000 | — | — |
| 2009-01-22 | $23.81 | $25.14 | 369,200 | — | — |
| 2009-01-21 | $23.76 | $25.08 | 266,900 | — | — |
| 2009-01-20 | $23.13 | $24.42 | 317,200 | — | — |
| 2009-01-16 | $23.73 | $25.05 | 528,500 | — | — |
| 2009-01-15 | $23.03 | $24.31 | 310,700 | — | — |
| 2009-01-14 | $22.59 | $23.85 | 345,800 | — | — |
| 2009-01-13 | $22.56 | $23.82 | 359,200 | — | — |
| 2009-01-12 | $22.50 | $23.75 | 225,900 | — | — |
| 2009-01-09 | $22.02 | $23.25 | 300,200 | — | — |
| 2009-01-08 | $22.25 | $23.49 | 547,800 | — | — |
| 2009-01-07 | $22.96 | $24.24 | 319,900 | — | — |
| 2009-01-06 | $23.46 | $24.77 | 234,900 | — | — |
| 2009-01-05 | $23.63 | $24.95 | 247,500 | — | — |
| 2009-01-02 | $23.48 | $24.79 | 279,400 | — | — |