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
- 2002-04-02 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 | $27.51 | $27.51 | 45,033 | — | — |
| 2009-12-30 | $27.96 | $27.96 | 47,600 | — | — |
| 2009-12-29 | $28.17 | $28.17 | 31,633 | — | — |
| 2009-12-28 | $28.29 | $28.29 | 44,633 | — | — |
| 2009-12-24 | $28.56 | $28.56 | 52,000 | — | — |
| 2009-12-23 | $27.84 | $27.84 | 178,033 | — | — |
| 2009-12-22 | $27.03 | $27.03 | 87,400 | — | — |
| 2009-12-21 | $26.82 | $26.82 | 96,667 | — | — |
| 2009-12-18 | $26.25 | $26.25 | 208,067 | — | — |
| 2009-12-17 | $26.22 | $26.22 | 126,033 | — | — |
| 2009-12-16 | $27.12 | $27.12 | 167,267 | — | — |
| 2009-12-15 | $27.63 | $27.63 | 142,267 | — | — |
| 2009-12-14 | $26.58 | $26.58 | 61,700 | — | — |
| 2009-12-11 | $26.61 | $26.61 | 39,067 | — | — |
| 2009-12-10 | $26.61 | $26.61 | 56,033 | — | — |
| 2009-12-09 | $26.91 | $26.91 | 71,767 | — | — |
| 2009-12-08 | $27.54 | $27.54 | 91,267 | — | — |
| 2009-12-07 | $27.48 | $27.48 | 81,333 | — | — |
| 2009-12-04 | $27.27 | $27.27 | 87,367 | — | — |
| 2009-12-03 | $26.22 | $26.22 | 93,067 | — | — |
| 2009-12-02 | $26.43 | $26.43 | 57,833 | — | — |
| 2009-12-01 | $26.28 | $26.28 | 67,300 | — | — |
| 2009-11-30 | $25.38 | $25.38 | 85,000 | — | — |
| 2009-11-27 | $24.84 | $24.84 | 81,233 | — | — |
| 2009-11-25 | $25.74 | $25.74 | 56,267 | — | — |
| 2009-11-24 | $26.16 | $26.16 | 110,200 | — | — |
| 2009-11-23 | $25.86 | $25.86 | 53,667 | — | — |
| 2009-11-20 | $25.62 | $25.62 | 50,133 | — | — |
| 2009-11-19 | $25.62 | $25.62 | 63,833 | — | — |
| 2009-11-18 | $26.31 | $26.31 | 59,500 | — | — |
| 2009-11-17 | $27.33 | $27.33 | 83,933 | — | — |
| 2009-11-16 | $26.58 | $26.58 | 60,800 | — | — |
| 2009-11-13 | $25.77 | $25.77 | 68,567 | — | — |
| 2009-11-12 | $25.65 | $25.65 | 57,967 | — | — |
| 2009-11-11 | $26.79 | $26.79 | 58,733 | — | — |
| 2009-11-10 | $26.97 | $26.97 | 119,400 | — | — |
| 2009-11-09 | $26.76 | $26.76 | 89,667 | — | — |
| 2009-11-06 | $26.61 | $26.61 | 81,733 | — | — |
| 2009-11-05 | $26.58 | $26.58 | 68,867 | — | — |
| 2009-11-04 | $25.92 | $25.92 | 69,467 | — | — |
| 2009-11-03 | $26.61 | $26.61 | 91,767 | — | — |
| 2009-11-02 | $26.94 | $26.94 | 110,100 | — | — |
| 2009-10-30 | $27.24 | $27.24 | 117,400 | — | — |
| 2009-10-29 | $27.96 | $27.96 | 97,867 | — | — |
| 2009-10-28 | $27.36 | $27.36 | 127,400 | — | — |
| 2009-10-27 | $28.59 | $28.59 | 85,267 | — | — |
| 2009-10-26 | $28.14 | $28.14 | 136,500 | — | — |
| 2009-10-23 | $28.92 | $28.92 | 191,733 | — | — |
| 2009-10-22 | $29.22 | $29.22 | 102,867 | — | — |
| 2009-10-21 | $28.98 | $28.98 | 87,333 | — | — |
| 2009-10-20 | $29.49 | $29.49 | 85,367 | — | — |
| 2009-10-19 | $29.13 | $29.13 | 67,100 | — | — |
| 2009-10-16 | $28.65 | $28.65 | 99,200 | — | — |
| 2009-10-15 | $28.95 | $28.95 | 103,767 | — | — |
| 2009-10-14 | $29.16 | $29.16 | 256,467 | — | — |
| 2009-10-13 | $27.39 | $27.39 | 82,100 | — | — |
| 2009-10-12 | $27.60 | $27.60 | 114,700 | — | — |
| 2009-10-09 | $27.93 | $27.93 | 86,400 | — | — |
| 2009-10-08 | $27.78 | $27.78 | 172,133 | — | — |
| 2009-10-07 | $27.06 | $27.06 | 126,433 | — | — |
| 2009-10-06 | $26.10 | $26.10 | 88,533 | — | — |
| 2009-10-05 | $25.86 | $25.86 | 172,000 | — | — |
| 2009-10-02 | $25.08 | $25.08 | 101,400 | — | — |
| 2009-10-01 | $25.50 | $25.50 | 119,833 | — | — |
| 2009-09-30 | $25.92 | $25.92 | 168,267 | — | — |
| 2009-09-29 | $26.25 | $26.25 | 94,100 | — | — |
| 2009-09-28 | $26.28 | $26.28 | 95,333 | — | — |
| 2009-09-25 | $25.92 | $25.92 | 82,267 | — | — |
| 2009-09-24 | $26.37 | $26.37 | 131,600 | — | — |
| 2009-09-23 | $27.21 | $27.21 | 125,833 | — | — |
| 2009-09-22 | $27.51 | $27.51 | 73,267 | — | — |
| 2009-09-21 | $27.24 | $27.24 | 78,300 | — | — |
| 2009-09-18 | $27.60 | $27.60 | 124,500 | — | — |
| 2009-09-17 | $27.93 | $27.93 | 154,333 | — | — |
| 2009-09-16 | $27.69 | $27.69 | 179,533 | — | — |
| 2009-09-15 | $26.16 | $26.16 | 159,167 | — | — |
| 2009-09-14 | $26.55 | $26.55 | 212,667 | — | — |
| 2009-09-11 | $25.77 | $25.77 | 110,300 | — | — |
| 2009-09-10 | $26.40 | $26.40 | 150,000 | — | — |
| 2009-09-09 | $25.83 | $25.83 | 301,400 | — | — |
| 2009-09-08 | $24.12 | $24.12 | 84,033 | — | — |
| 2009-09-04 | $24.12 | $24.12 | 97,533 | — | — |
| 2009-09-03 | $23.82 | $23.82 | 96,800 | — | — |
| 2009-09-02 | $23.70 | $23.70 | 144,067 | — | — |
| 2009-09-01 | $23.88 | $23.88 | 166,333 | — | — |
| 2009-08-31 | $24.72 | $24.72 | 100,600 | — | — |
| 2009-08-28 | $24.60 | $24.60 | 48,800 | — | — |
| 2009-08-27 | $24.84 | $24.84 | 80,900 | — | — |
| 2009-08-26 | $24.84 | $24.84 | 64,600 | — | — |
| 2009-08-25 | $24.99 | $24.99 | 80,000 | — | — |
| 2009-08-24 | $24.63 | $24.63 | 84,333 | — | — |
| 2009-08-21 | $25.14 | $25.14 | 77,633 | — | — |
| 2009-08-20 | $24.78 | $24.78 | 82,767 | — | — |
| 2009-08-19 | $24.66 | $24.66 | 98,567 | — | — |
| 2009-08-18 | $24.81 | $24.81 | 184,233 | — | — |
| 2009-08-17 | $25.26 | $25.26 | 176,600 | — | — |
| 2009-08-14 | $24.21 | $24.21 | 250,433 | — | — |
| 2009-08-13 | $24.72 | $24.72 | 143,667 | — | — |
| 2009-08-12 | $24.90 | $24.90 | 119,933 | — | — |
| 2009-08-11 | $24.60 | $24.60 | 150,900 | — | — |
| 2009-08-10 | $24.90 | $24.90 | 147,200 | — | — |
| 2009-08-07 | $24.96 | $24.96 | 267,933 | — | — |
| 2009-08-06 | $24.33 | $24.33 | 522,100 | — | — |
| 2009-08-05 | $27.84 | $27.84 | 233,833 | — | — |
| 2009-08-04 | $28.23 | $28.23 | 122,333 | — | — |
| 2009-08-03 | $28.47 | $28.47 | 199,533 | — | — |
| 2009-07-31 | $29.19 | $29.19 | 70,233 | — | — |
| 2009-07-30 | $29.55 | $29.55 | 74,667 | — | — |
| 2009-07-29 | $29.43 | $29.43 | 81,533 | — | — |
| 2009-07-28 | $29.55 | $29.55 | 124,167 | — | — |
| 2009-07-27 | $28.68 | $28.68 | 77,567 | — | — |
| 2009-07-24 | $28.08 | $28.08 | 86,167 | — | — |
| 2009-07-23 | $27.63 | $27.63 | 95,433 | — | — |
| 2009-07-22 | $27.51 | $27.51 | 167,267 | — | — |
| 2009-07-21 | $27.60 | $27.60 | 107,800 | — | — |
| 2009-07-20 | $28.17 | $28.17 | 116,900 | — | — |
| 2009-07-17 | $28.05 | $28.05 | 110,433 | — | — |
| 2009-07-16 | $28.17 | $28.17 | 140,300 | — | — |
| 2009-07-15 | $28.26 | $28.26 | 203,033 | — | — |
| 2009-07-14 | $28.11 | $28.11 | 415,200 | — | — |
| 2009-07-13 | $28.56 | $28.56 | 269,600 | — | — |
| 2009-07-10 | $28.20 | $28.20 | 95,900 | — | — |
| 2009-07-09 | $28.05 | $28.05 | 176,000 | — | — |
| 2009-07-08 | $27.66 | $27.66 | 133,833 | — | — |
| 2009-07-07 | $27.33 | $27.33 | 145,200 | — | — |
| 2009-07-06 | $27.45 | $27.45 | 222,133 | — | — |
| 2009-07-02 | $26.40 | $26.40 | 207,700 | — | — |
| 2009-07-01 | $26.58 | $26.58 | 120,167 | — | — |
| 2009-06-30 | $25.32 | $25.32 | 148,400 | — | — |
| 2009-06-29 | $24.93 | $24.93 | 199,000 | — | — |
| 2009-06-26 | $24.84 | $24.84 | 823,567 | — | — |
| 2009-06-25 | $25.14 | $25.14 | 171,300 | — | — |
| 2009-06-24 | $24.93 | $24.93 | 114,467 | — | — |
| 2009-06-23 | $24.60 | $24.60 | 115,000 | — | — |
| 2009-06-22 | $24.60 | $24.60 | 158,767 | — | — |
| 2009-06-19 | $26.19 | $26.19 | 190,900 | — | — |
| 2009-06-18 | $26.52 | $26.52 | 99,233 | — | — |
| 2009-06-17 | $26.64 | $26.64 | 154,633 | — | — |
| 2009-06-16 | $25.77 | $25.77 | 214,767 | — | — |
| 2009-06-15 | $24.03 | $24.03 | 129,467 | — | — |
| 2009-06-12 | $25.38 | $25.38 | 103,567 | — | — |
| 2009-06-11 | $25.29 | $25.29 | 81,633 | — | — |
| 2009-06-10 | $25.77 | $25.77 | 126,233 | — | — |
| 2009-06-09 | $25.44 | $25.44 | 108,233 | — | — |
| 2009-06-08 | $26.49 | $26.49 | 67,133 | — | — |
| 2009-06-05 | $26.58 | $26.58 | 132,433 | — | — |
| 2009-06-04 | $27.81 | $27.81 | 104,367 | — | — |
| 2009-06-03 | $28.44 | $28.44 | 64,367 | — | — |
| 2009-06-02 | $29.01 | $29.01 | 181,867 | — | — |
| 2009-06-01 | $28.95 | $28.95 | 120,133 | — | — |
| 2009-05-29 | $27.81 | $27.81 | 181,600 | — | — |
| 2009-05-28 | $27.87 | $27.87 | 178,967 | — | — |
| 2009-05-27 | $26.82 | $26.82 | 119,567 | — | — |
| 2009-05-26 | $27.00 | $27.00 | 150,567 | — | — |
| 2009-05-22 | $26.43 | $26.43 | 188,167 | — | — |
| 2009-05-21 | $25.89 | $25.89 | 180,700 | — | — |
| 2009-05-20 | $27.30 | $27.30 | 212,333 | — | — |
| 2009-05-19 | $27.93 | $27.93 | 79,867 | — | — |
| 2009-05-18 | $28.62 | $28.62 | 84,600 | — | — |
| 2009-05-15 | $28.38 | $28.38 | 136,067 | — | — |
| 2009-05-14 | $29.97 | $29.97 | 169,333 | — | — |
| 2009-05-13 | $28.77 | $28.77 | 155,433 | — | — |
| 2009-05-12 | $29.52 | $29.52 | 63,167 | — | — |
| 2009-05-11 | $29.88 | $29.88 | 62,567 | — | — |
| 2009-05-08 | $30.54 | $30.54 | 94,933 | — | — |
| 2009-05-07 | $30.51 | $30.51 | 112,733 | — | — |
| 2009-05-06 | $30.60 | $30.60 | 186,933 | — | — |
| 2009-05-05 | $30.12 | $30.12 | 257,200 | — | — |
| 2009-05-04 | $30.69 | $30.69 | 213,933 | — | — |
| 2009-05-01 | $27.03 | $27.03 | 198,367 | — | — |
| 2009-04-30 | $25.41 | $25.41 | 206,033 | — | — |
| 2009-04-29 | $26.25 | $26.25 | 252,967 | — | — |
| 2009-04-28 | $27.63 | $27.63 | 104,867 | — | — |
| 2009-04-27 | $26.67 | $26.67 | 99,467 | — | — |
| 2009-04-24 | $26.70 | $26.70 | 202,800 | — | — |
| 2009-04-23 | $25.08 | $25.08 | 151,367 | — | — |
| 2009-04-22 | $26.46 | $26.46 | 210,400 | — | — |
| 2009-04-21 | $24.84 | $24.84 | 121,933 | — | — |
| 2009-04-20 | $24.18 | $24.18 | 141,733 | — | — |
| 2009-04-17 | $24.78 | $24.78 | 358,033 | — | — |
| 2009-04-16 | $23.22 | $23.22 | 346,167 | — | — |
| 2009-04-15 | $24.87 | $24.87 | 109,400 | — | — |
| 2009-04-14 | $25.77 | $25.77 | 90,100 | — | — |
| 2009-04-13 | $26.82 | $26.82 | 35,800 | — | — |
| 2009-04-09 | $27.24 | $27.24 | 68,500 | — | — |
| 2009-04-08 | $25.98 | $25.98 | 59,933 | — | — |
| 2009-04-07 | $26.07 | $26.07 | 83,233 | — | — |
| 2009-04-06 | $26.28 | $26.28 | 79,633 | — | — |
| 2009-04-03 | $26.79 | $26.79 | 116,300 | — | — |
| 2009-04-02 | $26.61 | $26.61 | 146,200 | — | — |
| 2009-04-01 | $24.66 | $24.66 | 162,033 | — | — |
| 2009-03-31 | $25.32 | $25.32 | 159,567 | — | — |
| 2009-03-30 | $24.66 | $24.66 | 151,067 | — | — |
| 2009-03-27 | $24.27 | $24.27 | 99,967 | — | — |
| 2009-03-26 | $25.20 | $25.20 | 230,167 | — | — |
| 2009-03-25 | $23.64 | $23.64 | 210,400 | — | — |
| 2009-03-24 | $22.65 | $22.65 | 251,833 | — | — |
| 2009-03-23 | $24.93 | $24.93 | 280,267 | — | — |
| 2009-03-20 | $25.17 | $25.17 | 291,100 | — | — |
| 2009-03-19 | $27.72 | $27.72 | 87,667 | — | — |
| 2009-03-18 | $28.65 | $28.65 | 239,900 | — | — |
| 2009-03-17 | $29.67 | $29.67 | 107,467 | — | — |
| 2009-03-16 | $28.05 | $28.05 | 80,867 | — | — |
| 2009-03-13 | $28.20 | $28.20 | 90,067 | — | — |
| 2009-03-12 | $26.97 | $26.97 | 117,600 | — | — |
| 2009-03-11 | $25.02 | $25.02 | 111,233 | — | — |
| 2009-03-10 | $25.32 | $25.32 | 103,967 | — | — |
| 2009-03-09 | $23.43 | $23.43 | 151,433 | — | — |
| 2009-03-06 | $24.72 | $24.72 | 112,967 | — | — |
| 2009-03-05 | $24.24 | $24.24 | 132,500 | — | — |
| 2009-03-04 | $26.76 | $26.76 | 321,567 | — | — |
| 2009-03-03 | $24.78 | $24.78 | 525,200 | — | — |
| 2009-03-02 | $23.25 | $23.25 | 443,533 | — | — |
| 2009-02-27 | $26.82 | $26.82 | 230,633 | — | — |
| 2009-02-26 | $28.62 | $28.62 | 204,833 | — | — |
| 2009-02-25 | $32.43 | $32.43 | 108,033 | — | — |
| 2009-02-24 | $33.81 | $33.81 | 167,500 | — | — |
| 2009-02-23 | $33.06 | $33.06 | 181,033 | — | — |
| 2009-02-20 | $35.25 | $35.25 | 171,933 | — | — |
| 2009-02-19 | $35.19 | $35.19 | 155,067 | — | — |
| 2009-02-18 | $36.21 | $36.21 | 74,500 | — | — |
| 2009-02-17 | $35.94 | $35.94 | 104,867 | — | — |
| 2009-02-13 | $36.27 | $36.27 | 168,533 | — | — |
| 2009-02-12 | $36.54 | $36.54 | 280,900 | — | — |
| 2009-02-11 | $37.41 | $37.41 | 104,433 | — | — |
| 2009-02-10 | $36.72 | $36.72 | 134,167 | — | — |
| 2009-02-09 | $37.56 | $37.56 | 195,733 | — | — |
| 2009-02-06 | $37.74 | $37.74 | 158,033 | — | — |
| 2009-02-05 | $36.93 | $36.93 | 299,200 | — | — |
| 2009-02-04 | $35.04 | $35.04 | 173,567 | — | — |
| 2009-02-03 | $35.61 | $35.61 | 102,833 | — | — |
| 2009-02-02 | $35.34 | $35.34 | 149,433 | — | — |
| 2009-01-30 | $33.99 | $33.99 | 107,400 | — | — |
| 2009-01-29 | $33.24 | $33.24 | 105,467 | — | — |
| 2009-01-28 | $34.23 | $34.23 | 81,967 | — | — |
| 2009-01-27 | $34.38 | $34.38 | 290,833 | — | — |
| 2009-01-26 | $30.03 | $30.03 | 84,867 | — | — |
| 2009-01-23 | $29.01 | $29.01 | 66,100 | — | — |
| 2009-01-22 | $29.37 | $29.37 | 94,567 | — | — |
| 2009-01-21 | $30.63 | $30.63 | 110,333 | — | — |
| 2009-01-20 | $29.25 | $29.25 | 154,100 | — | — |
| 2009-01-16 | $31.11 | $31.11 | 116,100 | — | — |
| 2009-01-15 | $29.91 | $29.91 | 204,600 | — | — |
| 2009-01-14 | $28.86 | $28.86 | 127,767 | — | — |
| 2009-01-13 | $28.89 | $28.89 | 134,300 | — | — |
| 2009-01-12 | $28.50 | $28.50 | 165,267 | — | — |
| 2009-01-09 | $27.87 | $27.87 | 141,267 | — | — |
| 2009-01-08 | $28.35 | $28.35 | 102,767 | — | — |
| 2009-01-07 | $27.93 | $27.93 | 159,300 | — | — |
| 2009-01-06 | $28.11 | $28.11 | 143,633 | — | — |
| 2009-01-05 | $26.31 | $26.31 | 133,767 | — | — |
| 2009-01-02 | $26.97 | $26.97 | 147,633 | — | — |