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
- 1994-03-18 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 | $26.70 | $26.70 | 157,300 | — | — |
| 2009-12-30 | $26.79 | $26.79 | 87,400 | — | — |
| 2009-12-29 | $26.60 | $26.60 | 76,300 | — | — |
| 2009-12-28 | $26.39 | $26.39 | 72,600 | — | — |
| 2009-12-24 | $26.10 | $26.10 | 13,600 | — | — |
| 2009-12-23 | $26.06 | $26.06 | 80,900 | — | — |
| 2009-12-22 | $25.36 | $25.36 | 167,100 | — | — |
| 2009-12-21 | $25.12 | $25.12 | 134,300 | — | — |
| 2009-12-18 | $24.86 | $24.86 | 515,900 | — | — |
| 2009-12-17 | $24.95 | $24.95 | 121,000 | — | — |
| 2009-12-16 | $25.06 | $25.06 | 165,000 | — | — |
| 2009-12-15 | $24.88 | $24.88 | 184,000 | — | — |
| 2009-12-14 | $24.13 | $24.13 | 115,900 | — | — |
| 2009-12-11 | $23.98 | $23.98 | 73,500 | — | — |
| 2009-12-10 | $23.89 | $23.89 | 77,800 | — | — |
| 2009-12-09 | $24.45 | $24.45 | 65,900 | — | — |
| 2009-12-08 | $24.43 | $24.43 | 77,200 | — | — |
| 2009-12-07 | $24.60 | $24.60 | 102,700 | — | — |
| 2009-12-04 | $24.57 | $24.57 | 147,900 | — | — |
| 2009-12-03 | $23.93 | $23.93 | 134,900 | — | — |
| 2009-12-02 | $24.13 | $24.13 | 133,200 | — | — |
| 2009-12-01 | $23.78 | $23.78 | 105,500 | — | — |
| 2009-11-30 | $23.27 | $23.27 | 167,500 | — | — |
| 2009-11-27 | $23.75 | $23.75 | 46,800 | — | — |
| 2009-11-25 | $24.66 | $24.66 | 63,000 | — | — |
| 2009-11-24 | $24.79 | $24.79 | 92,400 | — | — |
| 2009-11-23 | $25.19 | $25.19 | 111,600 | — | — |
| 2009-11-20 | $25.13 | $25.13 | 166,800 | — | — |
| 2009-11-19 | $24.57 | $24.57 | 143,700 | — | — |
| 2009-11-18 | $25.36 | $25.36 | 87,600 | — | — |
| 2009-11-17 | $25.67 | $25.67 | 145,500 | — | — |
| 2009-11-16 | $25.77 | $25.77 | 106,000 | — | — |
| 2009-11-13 | $24.84 | $24.84 | 93,000 | — | — |
| 2009-11-12 | $24.75 | $24.75 | 126,200 | — | — |
| 2009-11-11 | $25.74 | $25.74 | 161,500 | — | — |
| 2009-11-10 | $26.08 | $26.08 | 156,800 | — | — |
| 2009-11-09 | $26.15 | $26.15 | 56,700 | — | — |
| 2009-11-06 | $25.76 | $25.76 | 59,700 | — | — |
| 2009-11-05 | $26.07 | $26.07 | 114,700 | — | — |
| 2009-11-04 | $24.85 | $24.85 | 227,200 | — | — |
| 2009-11-03 | $25.21 | $25.21 | 147,700 | — | — |
| 2009-11-02 | $24.87 | $24.87 | 240,000 | — | — |
| 2009-10-30 | $25.39 | $25.39 | 227,100 | — | — |
| 2009-10-29 | $25.84 | $25.84 | 194,300 | — | — |
| 2009-10-28 | $25.28 | $25.28 | 197,100 | — | — |
| 2009-10-27 | $26.78 | $26.78 | 173,500 | — | — |
| 2009-10-26 | $26.56 | $26.56 | 273,700 | — | — |
| 2009-10-23 | $27.01 | $27.01 | 742,300 | — | — |
| 2009-10-22 | $29.57 | $29.57 | 119,400 | — | — |
| 2009-10-21 | $29.28 | $29.28 | 235,700 | — | — |
| 2009-10-20 | $29.36 | $29.36 | 124,100 | — | — |
| 2009-10-19 | $29.83 | $29.83 | 145,000 | — | — |
| 2009-10-16 | $29.79 | $29.79 | 98,600 | — | — |
| 2009-10-15 | $29.94 | $29.94 | 148,500 | — | — |
| 2009-10-14 | $30.00 | $30.00 | 128,100 | — | — |
| 2009-10-13 | $30.00 | $30.00 | 102,300 | — | — |
| 2009-10-12 | $30.00 | $30.00 | 118,600 | — | — |
| 2009-10-09 | $30.03 | $30.03 | 166,100 | — | — |
| 2009-10-08 | $30.33 | $30.33 | 407,600 | — | — |
| 2009-10-07 | $29.54 | $29.54 | 88,300 | — | — |
| 2009-10-06 | $29.30 | $29.30 | 152,300 | — | — |
| 2009-10-05 | $28.12 | $28.12 | 192,600 | — | — |
| 2009-10-02 | $27.13 | $27.13 | 302,100 | — | — |
| 2009-10-01 | $27.57 | $27.57 | 116,800 | — | — |
| 2009-09-30 | $28.32 | $28.32 | 132,400 | — | — |
| 2009-09-29 | $29.06 | $29.06 | 75,900 | — | — |
| 2009-09-28 | $29.86 | $29.86 | 90,100 | — | — |
| 2009-09-25 | $29.20 | $29.20 | 142,200 | — | — |
| 2009-09-24 | $29.71 | $29.71 | 85,300 | — | — |
| 2009-09-23 | $30.44 | $30.44 | 131,500 | — | — |
| 2009-09-22 | $30.68 | $30.68 | 99,400 | — | — |
| 2009-09-21 | $30.57 | $30.57 | 141,400 | — | — |
| 2009-09-18 | $30.73 | $30.73 | 198,400 | — | — |
| 2009-09-17 | $31.03 | $31.03 | 124,100 | — | — |
| 2009-09-16 | $30.98 | $30.98 | 133,200 | — | — |
| 2009-09-15 | $30.22 | $30.22 | 116,400 | — | — |
| 2009-09-14 | $30.14 | $30.14 | 138,300 | — | — |
| 2009-09-11 | $29.88 | $29.88 | 180,600 | — | — |
| 2009-09-10 | $29.99 | $29.99 | 124,300 | — | — |
| 2009-09-09 | $29.60 | $29.60 | 163,300 | — | — |
| 2009-09-08 | $28.43 | $28.43 | 109,000 | — | — |
| 2009-09-04 | $28.28 | $28.28 | 184,500 | — | — |
| 2009-09-03 | $27.63 | $27.63 | 151,700 | — | — |
| 2009-09-02 | $27.43 | $27.43 | 200,900 | — | — |
| 2009-09-01 | $27.48 | $27.48 | 159,300 | — | — |
| 2009-08-31 | $27.99 | $27.99 | 167,600 | — | — |
| 2009-08-28 | $28.74 | $28.74 | 244,600 | — | — |
| 2009-08-27 | $28.65 | $28.65 | 260,300 | — | — |
| 2009-08-26 | $29.52 | $29.52 | 244,800 | — | — |
| 2009-08-25 | $29.99 | $29.99 | 177,800 | — | — |
| 2009-08-24 | $29.93 | $29.93 | 235,500 | — | — |
| 2009-08-21 | $29.92 | $29.92 | 965,700 | — | — |
| 2009-08-20 | $27.86 | $27.86 | 138,600 | — | — |
| 2009-08-19 | $27.17 | $27.17 | 95,800 | — | — |
| 2009-08-18 | $27.06 | $27.06 | 219,700 | — | — |
| 2009-08-17 | $26.31 | $26.31 | 104,400 | — | — |
| 2009-08-14 | $27.06 | $27.06 | 153,200 | — | — |
| 2009-08-13 | $28.06 | $28.06 | 83,100 | — | — |
| 2009-08-12 | $28.09 | $28.09 | 287,900 | — | — |
| 2009-08-11 | $28.24 | $28.24 | 160,000 | — | — |
| 2009-08-10 | $28.85 | $28.85 | 126,400 | — | — |
| 2009-08-07 | $28.60 | $28.60 | 207,300 | — | — |
| 2009-08-06 | $28.20 | $28.20 | 122,200 | — | — |
| 2009-08-05 | $28.63 | $28.63 | 212,200 | — | — |
| 2009-08-04 | $29.26 | $29.26 | 252,300 | — | — |
| 2009-08-03 | $28.91 | $28.91 | 278,600 | — | — |
| 2009-07-31 | $28.53 | $28.53 | 235,500 | — | — |
| 2009-07-30 | $29.20 | $29.20 | 243,400 | — | — |
| 2009-07-29 | $28.46 | $28.46 | 265,400 | — | — |
| 2009-07-28 | $28.54 | $28.54 | 260,700 | — | — |
| 2009-07-27 | $28.19 | $28.19 | 195,800 | — | — |
| 2009-07-24 | $27.74 | $27.74 | 120,500 | — | — |
| 2009-07-23 | $27.95 | $27.95 | 279,500 | — | — |
| 2009-07-22 | $27.73 | $27.73 | 297,800 | — | — |
| 2009-07-21 | $27.81 | $27.81 | 286,900 | — | — |
| 2009-07-20 | $27.97 | $27.97 | 148,700 | — | — |
| 2009-07-17 | $27.60 | $27.60 | 226,900 | — | — |
| 2009-07-16 | $27.60 | $27.60 | 160,800 | — | — |
| 2009-07-15 | $27.12 | $27.12 | 290,100 | — | — |
| 2009-07-14 | $26.20 | $26.20 | 155,700 | — | — |
| 2009-07-13 | $26.25 | $26.25 | 260,100 | — | — |
| 2009-07-10 | $26.00 | $26.00 | 197,400 | — | — |
| 2009-07-09 | $25.91 | $25.91 | 347,100 | — | — |
| 2009-07-08 | $24.27 | $24.27 | 247,300 | — | — |
| 2009-07-07 | $24.49 | $24.49 | 165,300 | — | — |
| 2009-07-06 | $24.12 | $24.12 | 173,800 | — | — |
| 2009-07-02 | $23.63 | $23.63 | 177,900 | — | — |
| 2009-07-01 | $24.55 | $24.55 | 284,200 | — | — |
| 2009-06-30 | $24.52 | $24.52 | 157,200 | — | — |
| 2009-06-29 | $24.64 | $24.64 | 135,100 | — | — |
| 2009-06-26 | $24.86 | $24.86 | 971,300 | — | — |
| 2009-06-25 | $24.36 | $24.36 | 195,000 | — | — |
| 2009-06-24 | $24.75 | $24.75 | 112,800 | — | — |
| 2009-06-23 | $24.70 | $24.70 | 174,400 | — | — |
| 2009-06-22 | $25.32 | $25.32 | 162,200 | — | — |
| 2009-06-19 | $26.62 | $26.62 | 152,300 | — | — |
| 2009-06-18 | $26.55 | $26.55 | 89,700 | — | — |
| 2009-06-17 | $26.67 | $26.67 | 110,300 | — | — |
| 2009-06-16 | $26.29 | $26.29 | 118,900 | — | — |
| 2009-06-15 | $26.48 | $26.48 | 188,500 | — | — |
| 2009-06-12 | $26.55 | $26.55 | 125,900 | — | — |
| 2009-06-11 | $27.15 | $27.15 | 120,500 | — | — |
| 2009-06-10 | $26.93 | $26.93 | 152,300 | — | — |
| 2009-06-09 | $26.91 | $26.91 | 113,300 | — | — |
| 2009-06-08 | $26.49 | $26.49 | 119,900 | — | — |
| 2009-06-05 | $26.91 | $26.91 | 295,100 | — | — |
| 2009-06-04 | $27.00 | $27.00 | 148,100 | — | — |
| 2009-06-03 | $26.71 | $26.71 | 193,800 | — | — |
| 2009-06-02 | $26.57 | $26.57 | 215,500 | — | — |
| 2009-06-01 | $26.00 | $26.00 | 232,300 | — | — |
| 2009-05-29 | $24.74 | $24.74 | 271,800 | — | — |
| 2009-05-28 | $24.65 | $24.65 | 244,400 | — | — |
| 2009-05-27 | $25.04 | $25.04 | 156,200 | — | — |
| 2009-05-26 | $25.48 | $25.48 | 129,000 | — | — |
| 2009-05-22 | $24.10 | $24.10 | 91,800 | — | — |
| 2009-05-21 | $24.58 | $24.58 | 170,700 | — | — |
| 2009-05-20 | $25.25 | $25.25 | 131,700 | — | — |
| 2009-05-19 | $25.67 | $25.67 | 115,100 | — | — |
| 2009-05-18 | $25.33 | $25.33 | 180,900 | — | — |
| 2009-05-15 | $24.39 | $24.39 | 276,100 | — | — |
| 2009-05-14 | $24.17 | $24.17 | 224,500 | — | — |
| 2009-05-13 | $23.75 | $23.75 | 281,100 | — | — |
| 2009-05-12 | $25.29 | $25.29 | 197,700 | — | — |
| 2009-05-11 | $26.30 | $26.30 | 242,700 | — | — |
| 2009-05-08 | $25.94 | $25.94 | 210,200 | — | — |
| 2009-05-07 | $25.03 | $25.03 | 234,000 | — | — |
| 2009-05-06 | $25.47 | $25.47 | 370,600 | — | — |
| 2009-05-05 | $24.88 | $24.88 | 273,900 | — | — |
| 2009-05-04 | $25.41 | $25.41 | 150,500 | — | — |
| 2009-05-01 | $24.60 | $24.60 | 152,400 | — | — |
| 2009-04-30 | $24.69 | $24.69 | 375,800 | — | — |
| 2009-04-29 | $24.14 | $24.14 | 164,600 | — | — |
| 2009-04-28 | $22.80 | $22.80 | 166,100 | — | — |
| 2009-04-27 | $22.17 | $22.17 | 279,400 | — | — |
| 2009-04-24 | $21.52 | $21.52 | 421,300 | — | — |
| 2009-04-23 | $21.86 | $21.86 | 362,700 | — | — |
| 2009-04-22 | $21.92 | $21.92 | 297,900 | — | — |
| 2009-04-21 | $21.93 | $21.93 | 280,000 | — | — |
| 2009-04-20 | $21.34 | $21.34 | 200,700 | — | — |
| 2009-04-17 | $22.59 | $22.59 | 115,200 | — | — |
| 2009-04-16 | $22.32 | $22.32 | 216,100 | — | — |
| 2009-04-15 | $21.06 | $21.06 | 132,700 | — | — |
| 2009-04-14 | $20.47 | $20.47 | 244,700 | — | — |
| 2009-04-13 | $20.98 | $20.98 | 304,300 | — | — |
| 2009-04-09 | $20.57 | $20.57 | 436,500 | — | — |
| 2009-04-08 | $18.70 | $18.70 | 476,200 | — | — |
| 2009-04-07 | $20.57 | $20.57 | 226,800 | — | — |
| 2009-04-06 | $20.93 | $20.93 | 287,600 | — | — |
| 2009-04-03 | $21.41 | $21.41 | 155,000 | — | — |
| 2009-04-02 | $20.50 | $20.50 | 197,900 | — | — |
| 2009-04-01 | $19.00 | $19.00 | 257,900 | — | — |
| 2009-03-31 | $18.58 | $18.58 | 211,700 | — | — |
| 2009-03-30 | $18.11 | $18.11 | 193,400 | — | — |
| 2009-03-27 | $19.39 | $19.39 | 186,900 | — | — |
| 2009-03-26 | $19.85 | $19.85 | 223,800 | — | — |
| 2009-03-25 | $19.28 | $19.28 | 197,700 | — | — |
| 2009-03-24 | $18.90 | $18.90 | 118,800 | — | — |
| 2009-03-23 | $19.68 | $19.68 | 123,300 | — | — |
| 2009-03-20 | $18.38 | $18.38 | 156,500 | — | — |
| 2009-03-19 | $18.97 | $18.97 | 143,600 | — | — |
| 2009-03-18 | $18.47 | $18.47 | 139,900 | — | — |
| 2009-03-17 | $18.04 | $18.04 | 182,600 | — | — |
| 2009-03-16 | $16.91 | $16.91 | 283,400 | — | — |
| 2009-03-13 | $16.50 | $16.50 | 114,700 | — | — |
| 2009-03-12 | $16.12 | $16.12 | 123,100 | — | — |
| 2009-03-11 | $15.76 | $15.76 | 165,600 | — | — |
| 2009-03-10 | $15.01 | $15.01 | 127,900 | — | — |
| 2009-03-09 | $14.02 | $14.02 | 144,400 | — | — |
| 2009-03-06 | $14.63 | $14.63 | 231,500 | — | — |
| 2009-03-05 | $14.77 | $14.77 | 240,700 | — | — |
| 2009-03-04 | $15.46 | $15.46 | 181,300 | — | — |
| 2009-03-03 | $15.35 | $15.35 | 300,200 | — | — |
| 2009-03-02 | $14.92 | $14.92 | 193,800 | — | — |
| 2009-02-27 | $15.87 | $15.87 | 221,300 | — | — |
| 2009-02-26 | $15.95 | $15.95 | 163,000 | — | — |
| 2009-02-25 | $15.98 | $15.98 | 183,600 | — | — |
| 2009-02-24 | $16.61 | $16.61 | 171,400 | — | — |
| 2009-02-23 | $15.84 | $15.84 | 124,700 | — | — |
| 2009-02-20 | $16.58 | $16.58 | 162,500 | — | — |
| 2009-02-19 | $16.90 | $16.90 | 168,600 | — | — |
| 2009-02-18 | $17.21 | $17.21 | 207,100 | — | — |
| 2009-02-17 | $17.21 | $17.21 | 193,600 | — | — |
| 2009-02-13 | $18.53 | $18.53 | 189,500 | — | — |
| 2009-02-12 | $18.29 | $18.29 | 229,800 | — | — |
| 2009-02-11 | $18.36 | $18.36 | 162,900 | — | — |
| 2009-02-10 | $18.51 | $18.51 | 201,000 | — | — |
| 2009-02-09 | $18.86 | $18.86 | 172,200 | — | — |
| 2009-02-06 | $19.50 | $19.50 | 198,400 | — | — |
| 2009-02-05 | $19.40 | $19.40 | 136,100 | — | — |
| 2009-02-04 | $19.27 | $19.27 | 165,500 | — | — |
| 2009-02-03 | $19.15 | $19.15 | 177,600 | — | — |
| 2009-02-02 | $19.11 | $19.11 | 155,900 | — | — |
| 2009-01-30 | $18.72 | $18.72 | 102,600 | — | — |
| 2009-01-29 | $19.31 | $19.31 | 184,800 | — | — |
| 2009-01-28 | $19.89 | $19.89 | 131,500 | — | — |
| 2009-01-27 | $19.37 | $19.37 | 229,800 | — | — |
| 2009-01-26 | $18.97 | $18.97 | 366,000 | — | — |
| 2009-01-23 | $19.19 | $19.19 | 330,800 | — | — |
| 2009-01-22 | $18.41 | $18.41 | 292,400 | — | — |
| 2009-01-21 | $18.32 | $18.32 | 252,800 | — | — |
| 2009-01-20 | $17.75 | $17.75 | 191,400 | — | — |
| 2009-01-16 | $18.77 | $18.77 | 138,300 | — | — |
| 2009-01-15 | $18.50 | $18.50 | 170,900 | — | — |
| 2009-01-14 | $18.00 | $18.00 | 145,300 | — | — |
| 2009-01-13 | $18.29 | $18.29 | 193,100 | — | — |
| 2009-01-12 | $17.75 | $17.75 | 169,100 | — | — |
| 2009-01-09 | $17.80 | $17.80 | 238,300 | — | — |
| 2009-01-08 | $19.65 | $19.65 | 115,300 | — | — |
| 2009-01-07 | $19.42 | $19.42 | 130,700 | — | — |
| 2009-01-06 | $20.32 | $20.32 | 86,200 | — | — |
| 2009-01-05 | $19.38 | $19.38 | 127,200 | — | — |
| 2009-01-02 | $19.75 | $19.75 | 122,100 | — | — |