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
- 1986-02-05 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 | $28.48 | $28.48 | 117,500 | — | — |
| 2009-12-30 | $29.26 | $29.26 | 142,000 | — | — |
| 2009-12-29 | $29.27 | $29.27 | 111,800 | — | — |
| 2009-12-28 | $29.31 | $29.31 | 73,200 | — | — |
| 2009-12-24 | $29.21 | $29.21 | 48,600 | — | — |
| 2009-12-23 | $29.00 | $29.00 | 157,100 | — | — |
| 2009-12-22 | $28.80 | $28.80 | 127,200 | — | — |
| 2009-12-21 | $28.55 | $28.55 | 166,800 | — | — |
| 2009-12-18 | $27.71 | $27.71 | 641,700 | — | — |
| 2009-12-17 | $27.98 | $27.98 | 185,200 | — | — |
| 2009-12-16 | $28.65 | $28.65 | 144,700 | — | — |
| 2009-12-15 | $28.69 | $28.69 | 162,400 | — | — |
| 2009-12-14 | $29.00 | $29.00 | 162,300 | — | — |
| 2009-12-11 | $28.98 | $28.98 | 141,600 | — | — |
| 2009-12-10 | $28.99 | $28.99 | 225,100 | — | — |
| 2009-12-09 | $29.14 | $29.14 | 97,900 | — | — |
| 2009-12-08 | $29.19 | $29.19 | 164,600 | — | — |
| 2009-12-07 | $29.50 | $29.50 | 237,300 | — | — |
| 2009-12-04 | $29.18 | $29.18 | 353,000 | — | — |
| 2009-12-03 | $28.04 | $28.04 | 195,900 | — | — |
| 2009-12-02 | $27.84 | $27.84 | 523,700 | — | — |
| 2009-12-01 | $27.12 | $27.12 | 478,300 | — | — |
| 2009-11-30 | $27.16 | $27.16 | 281,200 | — | — |
| 2009-11-27 | $27.45 | $27.45 | 100,700 | — | — |
| 2009-11-25 | $28.23 | $28.23 | 154,300 | — | — |
| 2009-11-24 | $28.39 | $28.39 | 300,200 | — | — |
| 2009-11-23 | $28.09 | $28.09 | 295,800 | — | — |
| 2009-11-20 | $26.94 | $26.94 | 207,000 | — | — |
| 2009-11-19 | $26.87 | $26.87 | 272,900 | — | — |
| 2009-11-18 | $27.07 | $27.07 | 98,200 | — | — |
| 2009-11-17 | $27.38 | $27.38 | 95,000 | — | — |
| 2009-11-16 | $27.30 | $27.30 | 127,700 | — | — |
| 2009-11-13 | $26.55 | $26.55 | 120,100 | — | — |
| 2009-11-12 | $26.32 | $26.32 | 190,500 | — | — |
| 2009-11-11 | $26.98 | $26.98 | 152,400 | — | — |
| 2009-11-10 | $26.83 | $26.83 | 153,100 | — | — |
| 2009-11-09 | $27.16 | $27.16 | 241,600 | — | — |
| 2009-11-06 | $26.19 | $26.19 | 231,600 | — | — |
| 2009-11-05 | $26.22 | $26.22 | 227,900 | — | — |
| 2009-11-04 | $25.02 | $25.02 | 276,500 | — | — |
| 2009-11-03 | $24.92 | $24.92 | 335,400 | — | — |
| 2009-11-02 | $25.20 | $25.20 | 235,100 | — | — |
| 2009-10-30 | $25.30 | $25.30 | 345,700 | — | — |
| 2009-10-29 | $25.64 | $25.64 | 641,100 | — | — |
| 2009-10-28 | $24.09 | $24.09 | 345,200 | — | — |
| 2009-10-27 | $25.56 | $25.56 | 189,900 | — | — |
| 2009-10-26 | $25.60 | $25.60 | 181,800 | — | — |
| 2009-10-23 | $25.88 | $25.88 | 158,800 | — | — |
| 2009-10-22 | $26.84 | $26.84 | 143,300 | — | — |
| 2009-10-21 | $26.31 | $26.31 | 186,300 | — | — |
| 2009-10-20 | $26.43 | $26.43 | 194,900 | — | — |
| 2009-10-19 | $27.28 | $27.28 | 218,500 | — | — |
| 2009-10-16 | $26.72 | $26.72 | 155,400 | — | — |
| 2009-10-15 | $27.50 | $27.50 | 138,600 | — | — |
| 2009-10-14 | $27.94 | $27.94 | 148,700 | — | — |
| 2009-10-13 | $27.24 | $27.24 | 117,100 | — | — |
| 2009-10-12 | $27.57 | $27.57 | 236,200 | — | — |
| 2009-10-09 | $27.08 | $27.08 | 318,200 | — | — |
| 2009-10-08 | $26.52 | $26.52 | 215,300 | — | — |
| 2009-10-07 | $26.22 | $26.22 | 60,800 | — | — |
| 2009-10-06 | $26.27 | $26.27 | 77,000 | — | — |
| 2009-10-05 | $25.67 | $25.67 | 143,600 | — | — |
| 2009-10-02 | $25.47 | $25.47 | 100,300 | — | — |
| 2009-10-01 | $25.67 | $25.67 | 132,500 | — | — |
| 2009-09-30 | $26.34 | $26.34 | 253,900 | — | — |
| 2009-09-29 | $26.35 | $26.35 | 119,500 | — | — |
| 2009-09-28 | $26.77 | $26.77 | 142,200 | — | — |
| 2009-09-25 | $26.27 | $26.27 | 179,100 | — | — |
| 2009-09-24 | $26.17 | $26.17 | 200,700 | — | — |
| 2009-09-23 | $25.88 | $25.88 | 118,500 | — | — |
| 2009-09-22 | $26.01 | $26.01 | 106,700 | — | — |
| 2009-09-21 | $26.04 | $26.04 | 73,100 | — | — |
| 2009-09-18 | $26.12 | $26.12 | 451,100 | — | — |
| 2009-09-17 | $25.93 | $25.93 | 231,500 | — | — |
| 2009-09-16 | $25.77 | $25.77 | 273,100 | — | — |
| 2009-09-15 | $25.64 | $25.64 | 79,500 | — | — |
| 2009-09-14 | $25.73 | $25.73 | 247,600 | — | — |
| 2009-09-11 | $25.37 | $25.37 | 154,100 | — | — |
| 2009-09-10 | $25.65 | $25.65 | 268,100 | — | — |
| 2009-09-09 | $25.57 | $25.57 | 200,100 | — | — |
| 2009-09-08 | $25.26 | $25.26 | 151,200 | — | — |
| 2009-09-04 | $25.25 | $25.25 | 281,500 | — | — |
| 2009-09-03 | $25.00 | $25.00 | 167,900 | — | — |
| 2009-09-02 | $24.98 | $24.98 | 237,800 | — | — |
| 2009-09-01 | $24.79 | $24.79 | 275,700 | — | — |
| 2009-08-31 | $25.18 | $25.18 | 249,200 | — | — |
| 2009-08-28 | $25.94 | $25.94 | 193,700 | — | — |
| 2009-08-27 | $25.92 | $25.92 | 88,800 | — | — |
| 2009-08-26 | $26.02 | $26.02 | 122,600 | — | — |
| 2009-08-25 | $26.21 | $26.21 | 165,200 | — | — |
| 2009-08-24 | $26.43 | $26.43 | 107,600 | — | — |
| 2009-08-21 | $26.71 | $26.71 | 251,200 | — | — |
| 2009-08-20 | $26.01 | $26.01 | 80,700 | — | — |
| 2009-08-19 | $25.53 | $25.53 | 148,300 | — | — |
| 2009-08-18 | $25.40 | $25.40 | 215,700 | — | — |
| 2009-08-17 | $25.42 | $25.42 | 382,000 | — | — |
| 2009-08-14 | $25.96 | $25.96 | 479,000 | — | — |
| 2009-08-13 | $26.53 | $26.53 | 214,300 | — | — |
| 2009-08-12 | $26.60 | $26.60 | 545,500 | — | — |
| 2009-08-11 | $26.20 | $26.20 | 310,000 | — | — |
| 2009-08-10 | $26.43 | $26.43 | 260,800 | — | — |
| 2009-08-07 | $26.58 | $26.58 | 321,000 | — | — |
| 2009-08-06 | $25.44 | $25.44 | 416,200 | — | — |
| 2009-08-05 | $25.39 | $25.39 | 415,600 | — | — |
| 2009-08-04 | $25.49 | $25.49 | 298,900 | — | — |
| 2009-08-03 | $25.90 | $25.90 | 423,400 | — | — |
| 2009-07-31 | $25.67 | $25.67 | 401,200 | — | — |
| 2009-07-30 | $25.27 | $25.27 | 605,900 | — | — |
| 2009-07-29 | $25.18 | $25.18 | 530,000 | — | — |
| 2009-07-28 | $25.50 | $25.50 | 342,800 | — | — |
| 2009-07-27 | $25.24 | $25.24 | 458,600 | — | — |
| 2009-07-24 | $25.80 | $25.80 | 308,500 | — | — |
| 2009-07-23 | $25.79 | $25.79 | 258,800 | — | — |
| 2009-07-22 | $24.87 | $24.87 | 174,600 | — | — |
| 2009-07-21 | $24.51 | $24.51 | 251,100 | — | — |
| 2009-07-20 | $24.51 | $24.51 | 270,100 | — | — |
| 2009-07-17 | $23.72 | $23.72 | 267,800 | — | — |
| 2009-07-16 | $24.06 | $24.06 | 219,600 | — | — |
| 2009-07-15 | $23.52 | $23.52 | 547,300 | — | — |
| 2009-07-14 | $21.59 | $21.59 | 314,600 | — | — |
| 2009-07-13 | $21.14 | $21.14 | 638,500 | — | — |
| 2009-07-10 | $20.07 | $20.07 | 213,500 | — | — |
| 2009-07-09 | $19.89 | $19.89 | 264,300 | — | — |
| 2009-07-08 | $19.26 | $19.26 | 236,900 | — | — |
| 2009-07-07 | $19.55 | $19.55 | 190,800 | — | — |
| 2009-07-06 | $20.09 | $20.09 | 173,600 | — | — |
| 2009-07-02 | $20.42 | $20.42 | 281,800 | — | — |
| 2009-07-01 | $21.38 | $21.38 | 411,100 | — | — |
| 2009-06-30 | $20.46 | $20.46 | 426,400 | — | — |
| 2009-06-29 | $20.82 | $20.82 | 351,900 | — | — |
| 2009-06-26 | $20.92 | $20.92 | 1,277,400 | — | — |
| 2009-06-25 | $20.73 | $20.73 | 350,100 | — | — |
| 2009-06-24 | $20.83 | $20.83 | 227,700 | — | — |
| 2009-06-23 | $20.94 | $20.94 | 164,900 | — | — |
| 2009-06-22 | $20.84 | $20.84 | 201,800 | — | — |
| 2009-06-19 | $21.67 | $21.67 | 301,200 | — | — |
| 2009-06-18 | $21.93 | $21.93 | 167,200 | — | — |
| 2009-06-17 | $22.05 | $22.05 | 192,100 | — | — |
| 2009-06-16 | $21.87 | $21.87 | 189,300 | — | — |
| 2009-06-15 | $22.52 | $22.52 | 334,900 | — | — |
| 2009-06-12 | $22.94 | $22.94 | 322,700 | — | — |
| 2009-06-11 | $22.94 | $22.94 | 897,000 | — | — |
| 2009-06-10 | $20.50 | $20.50 | 338,900 | — | — |
| 2009-06-09 | $21.18 | $21.18 | 274,300 | — | — |
| 2009-06-08 | $20.59 | $20.59 | 170,000 | — | — |
| 2009-06-05 | $20.62 | $20.62 | 209,400 | — | — |
| 2009-06-04 | $20.36 | $20.36 | 232,800 | — | — |
| 2009-06-03 | $19.70 | $19.70 | 225,700 | — | — |
| 2009-06-02 | $19.81 | $19.81 | 239,000 | — | — |
| 2009-06-01 | $19.61 | $19.61 | 349,500 | — | — |
| 2009-05-29 | $18.26 | $18.26 | 345,100 | — | — |
| 2009-05-28 | $17.80 | $17.80 | 233,400 | — | — |
| 2009-05-27 | $17.71 | $17.71 | 365,300 | — | — |
| 2009-05-26 | $18.17 | $18.17 | 317,300 | — | — |
| 2009-05-22 | $17.33 | $17.33 | 181,000 | — | — |
| 2009-05-21 | $17.81 | $17.81 | 343,600 | — | — |
| 2009-05-20 | $18.35 | $18.35 | 330,700 | — | — |
| 2009-05-19 | $18.61 | $18.61 | 394,200 | — | — |
| 2009-05-18 | $18.13 | $18.13 | 239,400 | — | — |
| 2009-05-15 | $17.30 | $17.30 | 305,700 | — | — |
| 2009-05-14 | $17.43 | $17.43 | 236,300 | — | — |
| 2009-05-13 | $16.98 | $16.98 | 330,600 | — | — |
| 2009-05-12 | $18.04 | $18.04 | 281,000 | — | — |
| 2009-05-11 | $18.48 | $18.48 | 191,400 | — | — |
| 2009-05-08 | $18.98 | $18.98 | 323,900 | — | — |
| 2009-05-07 | $19.01 | $19.01 | 356,400 | — | — |
| 2009-05-06 | $20.00 | $20.00 | 340,600 | — | — |
| 2009-05-05 | $20.78 | $20.78 | 406,100 | — | — |
| 2009-05-04 | $20.74 | $20.74 | 702,100 | — | — |
| 2009-05-01 | $20.74 | $20.74 | 734,000 | — | — |
| 2009-04-30 | $22.15 | $22.15 | 818,700 | — | — |
| 2009-04-29 | $21.36 | $21.36 | 779,500 | — | — |
| 2009-04-28 | $20.56 | $20.56 | 475,000 | — | — |
| 2009-04-27 | $21.20 | $21.20 | 357,200 | — | — |
| 2009-04-24 | $21.77 | $21.77 | 814,900 | — | — |
| 2009-04-23 | $19.21 | $19.21 | 590,500 | — | — |
| 2009-04-22 | $20.01 | $20.01 | 536,700 | — | — |
| 2009-04-21 | $19.99 | $19.99 | 437,300 | — | — |
| 2009-04-20 | $19.13 | $19.13 | 435,100 | — | — |
| 2009-04-17 | $19.85 | $19.85 | 655,000 | — | — |
| 2009-04-16 | $19.69 | $19.69 | 1,749,900 | — | — |
| 2009-04-15 | $16.04 | $16.04 | 304,400 | — | — |
| 2009-04-14 | $15.80 | $15.80 | 265,300 | — | — |
| 2009-04-13 | $15.97 | $15.97 | 225,200 | — | — |
| 2009-04-09 | $16.19 | $16.19 | 498,900 | — | — |
| 2009-04-08 | $15.15 | $15.15 | 660,000 | — | — |
| 2009-04-07 | $14.51 | $14.51 | 460,400 | — | — |
| 2009-04-06 | $15.06 | $15.06 | 385,700 | — | — |
| 2009-04-03 | $15.49 | $15.49 | 305,600 | — | — |
| 2009-04-02 | $15.08 | $15.08 | 640,000 | — | — |
| 2009-04-01 | $14.22 | $14.22 | 529,800 | — | — |
| 2009-03-31 | $13.82 | $13.82 | 717,200 | — | — |
| 2009-03-30 | $14.01 | $14.01 | 430,200 | — | — |
| 2009-03-27 | $14.99 | $14.99 | 351,800 | — | — |
| 2009-03-26 | $15.58 | $15.58 | 735,200 | — | — |
| 2009-03-25 | $14.63 | $14.63 | 745,600 | — | — |
| 2009-03-24 | $14.53 | $14.53 | 490,700 | — | — |
| 2009-03-23 | $15.01 | $15.01 | 619,800 | — | — |
| 2009-03-20 | $13.81 | $13.81 | 485,800 | — | — |
| 2009-03-19 | $14.17 | $14.17 | 515,800 | — | — |
| 2009-03-18 | $13.74 | $13.74 | 279,100 | — | — |
| 2009-03-17 | $13.42 | $13.42 | 367,100 | — | — |
| 2009-03-16 | $12.71 | $12.71 | 237,300 | — | — |
| 2009-03-13 | $12.75 | $12.75 | 275,100 | — | — |
| 2009-03-12 | $12.88 | $12.88 | 371,800 | — | — |
| 2009-03-11 | $11.96 | $11.96 | 285,300 | — | — |
| 2009-03-10 | $11.74 | $11.74 | 399,200 | — | — |
| 2009-03-09 | $10.50 | $10.50 | 568,900 | — | — |
| 2009-03-06 | $11.44 | $11.44 | 208,800 | — | — |
| 2009-03-05 | $11.59 | $11.59 | 364,500 | — | — |
| 2009-03-04 | $12.10 | $12.10 | 416,100 | — | — |
| 2009-03-03 | $11.72 | $11.72 | 534,400 | — | — |
| 2009-03-02 | $11.98 | $11.98 | 592,900 | — | — |
| 2009-02-27 | $12.85 | $12.85 | 315,800 | — | — |
| 2009-02-26 | $12.70 | $12.70 | 163,500 | — | — |
| 2009-02-25 | $13.10 | $13.10 | 404,200 | — | — |
| 2009-02-24 | $14.05 | $14.05 | 300,700 | — | — |
| 2009-02-23 | $13.10 | $13.10 | 301,300 | — | — |
| 2009-02-20 | $13.90 | $13.90 | 271,900 | — | — |
| 2009-02-19 | $13.83 | $13.83 | 191,300 | — | — |
| 2009-02-18 | $14.26 | $14.26 | 180,100 | — | — |
| 2009-02-17 | $14.52 | $14.52 | 190,700 | — | — |
| 2009-02-13 | $15.23 | $15.23 | 134,400 | — | — |
| 2009-02-12 | $15.18 | $15.18 | 179,700 | — | — |
| 2009-02-11 | $15.11 | $15.11 | 202,100 | — | — |
| 2009-02-10 | $15.24 | $15.24 | 262,200 | — | — |
| 2009-02-09 | $16.26 | $16.26 | 207,900 | — | — |
| 2009-02-06 | $16.05 | $16.05 | 190,300 | — | — |
| 2009-02-05 | $15.64 | $15.64 | 352,500 | — | — |
| 2009-02-04 | $15.32 | $15.32 | 540,500 | — | — |
| 2009-02-03 | $15.01 | $15.01 | 515,100 | — | — |
| 2009-02-02 | $14.92 | $14.92 | 397,200 | — | — |
| 2009-01-30 | $14.46 | $14.46 | 446,800 | — | — |
| 2009-01-29 | $14.37 | $14.37 | 1,234,400 | — | — |
| 2009-01-28 | $16.37 | $16.37 | 268,500 | — | — |
| 2009-01-27 | $15.37 | $15.37 | 233,600 | — | — |
| 2009-01-26 | $15.30 | $15.30 | 341,800 | — | — |
| 2009-01-23 | $14.67 | $14.67 | 181,600 | — | — |
| 2009-01-22 | $14.68 | $14.68 | 201,400 | — | — |
| 2009-01-21 | $14.86 | $14.86 | 230,100 | — | — |
| 2009-01-20 | $14.06 | $14.06 | 330,500 | — | — |
| 2009-01-16 | $15.51 | $15.51 | 392,100 | — | — |
| 2009-01-15 | $15.53 | $15.53 | 214,500 | — | — |
| 2009-01-14 | $15.05 | $15.05 | 205,700 | — | — |
| 2009-01-13 | $15.96 | $15.96 | 143,200 | — | — |
| 2009-01-12 | $15.91 | $15.91 | 185,600 | — | — |
| 2009-01-09 | $16.52 | $16.52 | 286,200 | — | — |
| 2009-01-08 | $17.35 | $17.35 | 192,400 | — | — |
| 2009-01-07 | $16.94 | $16.94 | 149,600 | — | — |
| 2009-01-06 | $17.87 | $17.87 | 184,100 | — | — |
| 2009-01-05 | $17.12 | $17.12 | 206,900 | — | — |
| 2009-01-02 | $17.37 | $17.37 | 162,400 | — | — |