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
- 1998-11-18 to 2026-09-09
- 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 | $26.42 | $62.24 | 311,400 | — | — |
| 2009-12-30 | $26.48 | $62.36 | 298,200 | — | — |
| 2009-12-29 | $26.51 | $62.45 | 481,000 | — | — |
| 2009-12-28 | $26.48 | $62.36 | 466,000 | — | — |
| 2009-12-24 | $26.48 | $62.36 | 401,200 | — | — |
| 2009-12-23 | $26.21 | $61.72 | 799,600 | — | — |
| 2009-12-22 | $26.00 | $61.24 | 663,000 | — | — |
| 2009-12-21 | $26.00 | $61.23 | 635,400 | — | — |
| 2009-12-18 | $25.54 | $60.15 | 1,346,200 | — | — |
| 2009-12-17 | $26.00 | $61.25 | 1,152,400 | — | — |
| 2009-12-16 | $25.83 | $60.85 | 1,176,800 | — | — |
| 2009-12-15 | $25.88 | $60.95 | 831,400 | — | — |
| 2009-12-14 | $25.90 | $60.99 | 813,200 | — | — |
| 2009-12-11 | $25.92 | $61.06 | 612,400 | — | — |
| 2009-12-10 | $25.95 | $61.11 | 548,200 | — | — |
| 2009-12-09 | $25.58 | $60.24 | 544,800 | — | — |
| 2009-12-08 | $25.50 | $60.06 | 482,600 | — | — |
| 2009-12-07 | $25.38 | $59.78 | 568,800 | — | — |
| 2009-12-04 | $25.22 | $59.39 | 450,800 | — | — |
| 2009-12-03 | $25.22 | $59.39 | 448,200 | — | — |
| 2009-12-02 | $25.32 | $59.64 | 638,800 | — | — |
| 2009-12-01 | $25.42 | $59.88 | 526,600 | — | — |
| 2009-11-30 | $25.30 | $59.59 | 363,400 | — | — |
| 2009-11-27 | $25.43 | $59.91 | 272,200 | — | — |
| 2009-11-25 | $25.32 | $59.64 | 442,600 | — | — |
| 2009-11-24 | $25.05 | $58.99 | 567,000 | — | — |
| 2009-11-23 | $25.00 | $58.88 | 618,400 | — | — |
| 2009-11-20 | $25.00 | $58.89 | 639,600 | — | — |
| 2009-11-19 | $24.99 | $58.85 | 498,800 | — | — |
| 2009-11-18 | $25.04 | $58.96 | 442,800 | — | — |
| 2009-11-17 | $25.12 | $59.15 | 617,400 | — | — |
| 2009-11-16 | $25.12 | $59.16 | 817,400 | — | — |
| 2009-11-13 | $24.90 | $58.65 | 598,000 | — | — |
| 2009-11-12 | $24.67 | $58.12 | 544,800 | — | — |
| 2009-11-11 | $24.68 | $58.14 | 650,200 | — | — |
| 2009-11-10 | $24.79 | $58.38 | 610,000 | — | — |
| 2009-11-09 | $24.81 | $58.42 | 781,400 | — | — |
| 2009-11-06 | $24.48 | $57.65 | 383,200 | — | — |
| 2009-11-05 | $24.37 | $57.39 | 694,400 | — | — |
| 2009-11-04 | $24.12 | $56.81 | 769,200 | — | — |
| 2009-11-03 | $24.02 | $56.57 | 727,800 | — | — |
| 2009-11-02 | $23.80 | $56.04 | 873,000 | — | — |
| 2009-10-30 | $23.92 | $56.33 | 982,800 | — | — |
| 2009-10-29 | $24.75 | $57.22 | 903,400 | — | — |
| 2009-10-28 | $24.23 | $56.00 | 852,600 | — | — |
| 2009-10-27 | $24.87 | $57.49 | 752,400 | — | — |
| 2009-10-26 | $24.83 | $57.38 | 848,600 | — | — |
| 2009-10-23 | $25.14 | $58.10 | 831,200 | — | — |
| 2009-10-22 | $25.33 | $58.54 | 891,800 | — | — |
| 2009-10-21 | $24.92 | $57.61 | 879,400 | — | — |
| 2009-10-20 | $24.73 | $57.16 | 650,600 | — | — |
| 2009-10-19 | $24.65 | $56.97 | 885,200 | — | — |
| 2009-10-16 | $24.25 | $56.04 | 809,000 | — | — |
| 2009-10-15 | $24.23 | $56.00 | 639,600 | — | — |
| 2009-10-14 | $24.35 | $56.28 | 760,200 | — | — |
| 2009-10-13 | $24.32 | $56.22 | 456,000 | — | — |
| 2009-10-12 | $24.26 | $56.09 | 416,200 | — | — |
| 2009-10-09 | $24.13 | $55.76 | 381,400 | — | — |
| 2009-10-08 | $23.97 | $55.39 | 609,200 | — | — |
| 2009-10-07 | $23.84 | $55.11 | 574,400 | — | — |
| 2009-10-06 | $23.89 | $55.22 | 1,086,400 | — | — |
| 2009-10-05 | $23.42 | $54.12 | 651,400 | — | — |
| 2009-10-02 | $23.13 | $53.46 | 897,800 | — | — |
| 2009-10-01 | $22.88 | $52.88 | 1,170,400 | — | — |
| 2009-09-30 | $23.15 | $53.50 | 1,363,800 | — | — |
| 2009-09-29 | $23.54 | $54.41 | 789,600 | — | — |
| 2009-09-28 | $23.67 | $54.72 | 549,800 | — | — |
| 2009-09-25 | $23.61 | $54.57 | 644,600 | — | — |
| 2009-09-24 | $23.65 | $54.67 | 824,600 | — | — |
| 2009-09-23 | $23.90 | $55.23 | 849,800 | — | — |
| 2009-09-22 | $24.16 | $55.83 | 808,600 | — | — |
| 2009-09-21 | $24.27 | $56.10 | 1,610,000 | — | — |
| 2009-09-18 | $23.93 | $55.33 | 2,684,000 | — | — |
| 2009-09-17 | $23.84 | $55.11 | 965,200 | — | — |
| 2009-09-16 | $24.07 | $55.64 | 962,000 | — | — |
| 2009-09-15 | $23.83 | $55.09 | 823,800 | — | — |
| 2009-09-14 | $23.82 | $55.06 | 813,000 | — | — |
| 2009-09-11 | $23.83 | $55.07 | 1,194,200 | — | — |
| 2009-09-10 | $23.58 | $54.51 | 2,258,200 | — | — |
| 2009-09-09 | $23.33 | $53.94 | 6,746,400 | — | — |
| 2009-09-08 | $23.89 | $55.22 | 883,600 | — | — |
| 2009-09-04 | $23.98 | $55.43 | 381,600 | — | — |
| 2009-09-03 | $23.99 | $55.45 | 440,800 | — | — |
| 2009-09-02 | $23.61 | $54.57 | 464,600 | — | — |
| 2009-09-01 | $23.79 | $54.99 | 704,200 | — | — |
| 2009-08-31 | $23.72 | $54.83 | 783,800 | — | — |
| 2009-08-28 | $23.63 | $54.61 | 808,600 | — | — |
| 2009-08-27 | $23.72 | $54.83 | 545,800 | — | — |
| 2009-08-26 | $23.43 | $54.16 | 458,400 | — | — |
| 2009-08-25 | $23.68 | $54.74 | 418,800 | — | — |
| 2009-08-24 | $23.83 | $55.07 | 482,200 | — | — |
| 2009-08-21 | $23.60 | $54.55 | 473,600 | — | — |
| 2009-08-20 | $23.36 | $54.00 | 507,800 | — | — |
| 2009-08-19 | $23.03 | $53.22 | 463,000 | — | — |
| 2009-08-18 | $23.12 | $53.44 | 763,600 | — | — |
| 2009-08-17 | $22.75 | $52.59 | 514,200 | — | — |
| 2009-08-14 | $23.19 | $53.60 | 613,200 | — | — |
| 2009-08-13 | $23.38 | $54.03 | 449,800 | — | — |
| 2009-08-12 | $23.68 | $54.74 | 510,600 | — | — |
| 2009-08-11 | $23.37 | $54.02 | 575,200 | — | — |
| 2009-08-10 | $23.60 | $54.55 | 469,600 | — | — |
| 2009-08-07 | $23.71 | $54.81 | 551,400 | — | — |
| 2009-08-06 | $23.62 | $54.60 | 825,800 | — | — |
| 2009-08-05 | $23.79 | $54.98 | 560,000 | — | — |
| 2009-08-04 | $23.98 | $55.42 | 734,000 | — | — |
| 2009-08-03 | $24.14 | $55.79 | 1,016,000 | — | — |
| 2009-07-31 | $24.18 | $55.89 | 853,000 | — | — |
| 2009-07-30 | $24.46 | $55.49 | 919,200 | — | — |
| 2009-07-29 | $24.13 | $54.73 | 719,400 | — | — |
| 2009-07-28 | $24.46 | $55.48 | 732,400 | — | — |
| 2009-07-27 | $24.83 | $56.32 | 1,374,800 | — | — |
| 2009-07-24 | $24.50 | $55.58 | 964,000 | — | — |
| 2009-07-23 | $24.21 | $54.93 | 1,425,600 | — | — |
| 2009-07-22 | $23.77 | $53.93 | 1,468,000 | — | — |
| 2009-07-21 | $23.50 | $53.32 | 680,200 | — | — |
| 2009-07-20 | $23.76 | $53.92 | 1,291,400 | — | — |
| 2009-07-17 | $23.41 | $53.10 | 687,600 | — | — |
| 2009-07-16 | $23.25 | $52.76 | 669,800 | — | — |
| 2009-07-15 | $22.84 | $51.83 | 1,214,400 | — | — |
| 2009-07-14 | $22.52 | $51.09 | 801,000 | — | — |
| 2009-07-13 | $22.30 | $50.59 | 597,800 | — | — |
| 2009-07-10 | $22.15 | $50.25 | 623,800 | — | — |
| 2009-07-09 | $21.92 | $49.73 | 461,200 | — | — |
| 2009-07-08 | $21.80 | $49.46 | 1,697,200 | — | — |
| 2009-07-07 | $21.45 | $48.66 | 748,200 | — | — |
| 2009-07-06 | $21.49 | $48.74 | 502,800 | — | — |
| 2009-07-02 | $21.38 | $48.49 | 642,600 | — | — |
| 2009-07-01 | $21.55 | $48.88 | 755,000 | — | — |
| 2009-06-30 | $21.28 | $48.27 | 613,600 | — | — |
| 2009-06-29 | $21.09 | $47.86 | 518,800 | — | — |
| 2009-06-26 | $20.82 | $47.24 | 621,800 | — | — |
| 2009-06-25 | $20.93 | $47.48 | 615,600 | — | — |
| 2009-06-24 | $20.49 | $46.48 | 957,200 | — | — |
| 2009-06-23 | $20.38 | $46.24 | 737,200 | — | — |
| 2009-06-22 | $20.25 | $45.95 | 1,161,800 | — | — |
| 2009-06-19 | $21.07 | $47.80 | 531,000 | — | — |
| 2009-06-18 | $21.08 | $47.81 | 584,800 | — | — |
| 2009-06-17 | $21.01 | $47.67 | 1,202,200 | — | — |
| 2009-06-16 | $21.55 | $48.88 | 774,800 | — | — |
| 2009-06-15 | $21.99 | $49.89 | 810,200 | — | — |
| 2009-06-12 | $22.11 | $50.15 | 572,600 | — | — |
| 2009-06-11 | $22.03 | $49.98 | 913,600 | — | — |
| 2009-06-10 | $21.75 | $49.36 | 568,000 | — | — |
| 2009-06-09 | $21.85 | $49.57 | 683,800 | — | — |
| 2009-06-08 | $22.22 | $50.41 | 548,200 | — | — |
| 2009-06-05 | $22.26 | $50.50 | 614,400 | — | — |
| 2009-06-04 | $22.23 | $50.42 | 585,600 | — | — |
| 2009-06-03 | $21.99 | $49.88 | 859,400 | — | — |
| 2009-06-02 | $22.20 | $50.35 | 727,600 | — | — |
| 2009-06-01 | $22.33 | $50.67 | 1,108,000 | — | — |
| 2009-05-29 | $22.14 | $50.23 | 616,000 | — | — |
| 2009-05-28 | $21.88 | $49.63 | 735,200 | — | — |
| 2009-05-27 | $21.51 | $48.80 | 614,400 | — | — |
| 2009-05-26 | $21.67 | $49.16 | 773,600 | — | — |
| 2009-05-22 | $21.53 | $48.83 | 400,400 | — | — |
| 2009-05-21 | $21.68 | $49.19 | 733,400 | — | — |
| 2009-05-20 | $21.92 | $49.72 | 1,375,000 | — | — |
| 2009-05-19 | $21.46 | $48.68 | 606,000 | — | — |
| 2009-05-18 | $21.30 | $48.32 | 761,000 | — | — |
| 2009-05-15 | $20.83 | $47.25 | 1,034,600 | — | — |
| 2009-05-14 | $20.62 | $46.77 | 1,107,000 | — | — |
| 2009-05-13 | $21.01 | $47.67 | 897,600 | — | — |
| 2009-05-12 | $21.66 | $49.13 | 815,600 | — | — |
| 2009-05-11 | $21.67 | $49.17 | 691,600 | — | — |
| 2009-05-08 | $21.75 | $49.36 | 1,232,400 | — | — |
| 2009-05-07 | $21.01 | $47.67 | 1,517,600 | — | — |
| 2009-05-06 | $20.85 | $47.30 | 1,383,800 | — | — |
| 2009-05-05 | $20.47 | $46.44 | 1,567,200 | — | — |
| 2009-05-04 | $20.57 | $46.66 | 1,209,400 | — | — |
| 2009-05-01 | $20.93 | $47.48 | 799,600 | — | — |
| 2009-04-30 | $21.17 | $47.00 | 1,614,600 | — | — |
| 2009-04-29 | $21.71 | $48.20 | 1,594,600 | — | — |
| 2009-04-28 | $21.35 | $47.40 | 1,062,400 | — | — |
| 2009-04-27 | $21.17 | $47.01 | 1,494,400 | — | — |
| 2009-04-24 | $20.64 | $45.83 | 666,200 | — | — |
| 2009-04-23 | $20.26 | $44.99 | 993,200 | — | — |
| 2009-04-22 | $19.82 | $43.99 | 760,400 | — | — |
| 2009-04-21 | $19.88 | $44.14 | 815,800 | — | — |
| 2009-04-20 | $19.80 | $43.95 | 683,800 | — | — |
| 2009-04-17 | $20.33 | $45.15 | 993,400 | — | — |
| 2009-04-16 | $20.13 | $44.69 | 1,470,600 | — | — |
| 2009-04-15 | $20.00 | $44.42 | 763,600 | — | — |
| 2009-04-14 | $19.98 | $44.36 | 1,307,000 | — | — |
| 2009-04-13 | $19.90 | $44.17 | 1,471,200 | — | — |
| 2009-04-09 | $19.67 | $43.68 | 2,155,600 | — | — |
| 2009-04-08 | $18.90 | $41.95 | 986,600 | — | — |
| 2009-04-07 | $18.71 | $41.53 | 823,000 | — | — |
| 2009-04-06 | $18.93 | $42.04 | 1,171,400 | — | — |
| 2009-04-03 | $19.25 | $42.74 | 965,800 | — | — |
| 2009-04-02 | $19.08 | $42.37 | 1,672,400 | — | — |
| 2009-04-01 | $18.89 | $41.93 | 1,487,400 | — | — |
| 2009-03-31 | $18.38 | $40.81 | 1,473,800 | — | — |
| 2009-03-30 | $18.35 | $40.74 | 1,053,000 | — | — |
| 2009-03-27 | $18.47 | $41.01 | 690,200 | — | — |
| 2009-03-26 | $18.68 | $41.49 | 1,138,200 | — | — |
| 2009-03-25 | $18.89 | $41.94 | 1,621,400 | — | — |
| 2009-03-24 | $18.46 | $40.97 | 1,761,400 | — | — |
| 2009-03-23 | $18.49 | $41.05 | 2,081,000 | — | — |
| 2009-03-20 | $18.10 | $40.19 | 1,207,800 | — | — |
| 2009-03-19 | $18.23 | $40.46 | 2,111,800 | — | — |
| 2009-03-18 | $18.18 | $40.36 | 2,552,800 | — | — |
| 2009-03-17 | $18.00 | $39.95 | 7,616,800 | — | — |
| 2009-03-16 | $18.88 | $41.92 | 1,286,400 | — | — |
| 2009-03-13 | $18.94 | $42.05 | 1,410,800 | — | — |
| 2009-03-12 | $18.95 | $42.07 | 1,210,600 | — | — |
| 2009-03-11 | $18.61 | $41.31 | 1,077,600 | — | — |
| 2009-03-10 | $18.30 | $40.63 | 1,027,200 | — | — |
| 2009-03-09 | $17.65 | $39.19 | 2,062,000 | — | — |
| 2009-03-06 | $17.60 | $39.08 | 1,721,000 | — | — |
| 2009-03-05 | $17.68 | $39.25 | 1,237,000 | — | — |
| 2009-03-04 | $18.57 | $41.22 | 1,231,400 | — | — |
| 2009-03-03 | $18.00 | $39.98 | 1,305,200 | — | — |
| 2009-03-02 | $18.71 | $41.53 | 1,144,400 | — | — |
| 2009-02-27 | $19.27 | $42.78 | 1,036,200 | — | — |
| 2009-02-26 | $19.04 | $42.26 | 773,600 | — | — |
| 2009-02-25 | $18.77 | $41.67 | 1,004,400 | — | — |
| 2009-02-24 | $18.33 | $40.70 | 1,336,400 | — | — |
| 2009-02-23 | $17.60 | $39.08 | 1,116,000 | — | — |
| 2009-02-20 | $18.62 | $41.33 | 1,262,400 | — | — |
| 2009-02-19 | $19.28 | $42.81 | 1,196,800 | — | — |
| 2009-02-18 | $19.50 | $43.29 | 1,140,800 | — | — |
| 2009-02-17 | $19.84 | $44.06 | 1,072,800 | — | — |
| 2009-02-13 | $19.98 | $44.36 | 1,376,800 | — | — |
| 2009-02-12 | $19.97 | $44.33 | 1,748,200 | — | — |
| 2009-02-11 | $18.83 | $41.82 | 808,400 | — | — |
| 2009-02-10 | $19.01 | $42.21 | 1,107,600 | — | — |
| 2009-02-09 | $19.13 | $42.46 | 977,200 | — | — |
| 2009-02-06 | $19.05 | $42.30 | 998,800 | — | — |
| 2009-02-05 | $18.75 | $41.63 | 1,235,200 | — | — |
| 2009-02-04 | $18.14 | $40.28 | 1,712,200 | — | — |
| 2009-02-03 | $17.58 | $39.03 | 2,574,200 | — | — |
| 2009-02-02 | $18.36 | $40.76 | 1,130,800 | — | — |
| 2009-01-30 | $18.90 | $41.96 | 1,124,400 | — | — |
| 2009-01-29 | $19.67 | $42.68 | 902,800 | — | — |
| 2009-01-28 | $19.69 | $42.72 | 1,637,600 | — | — |
| 2009-01-27 | $19.42 | $42.13 | 1,277,000 | — | — |
| 2009-01-26 | $19.70 | $42.74 | 833,000 | — | — |
| 2009-01-23 | $19.28 | $41.82 | 855,600 | — | — |
| 2009-01-22 | $18.87 | $40.94 | 1,208,200 | — | — |
| 2009-01-21 | $19.00 | $41.23 | 997,400 | — | — |
| 2009-01-20 | $18.23 | $39.55 | 918,200 | — | — |
| 2009-01-16 | $18.89 | $40.99 | 608,200 | — | — |
| 2009-01-15 | $18.70 | $40.57 | 1,299,000 | — | — |
| 2009-01-14 | $19.22 | $41.70 | 1,019,800 | — | — |
| 2009-01-13 | $19.09 | $41.43 | 1,116,600 | — | — |
| 2009-01-12 | $18.38 | $39.87 | 925,800 | — | — |
| 2009-01-09 | $19.17 | $41.61 | 883,400 | — | — |
| 2009-01-08 | $19.41 | $42.12 | 973,800 | — | — |
| 2009-01-07 | $19.26 | $41.79 | 1,241,400 | — | — |
| 2009-01-06 | $19.49 | $42.29 | 1,549,600 | — | — |
| 2009-01-05 | $19.09 | $41.43 | 1,669,200 | — | — |
| 2009-01-02 | $18.54 | $40.23 | 998,200 | — | — |