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
- 1996-06-27 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 | $26.79 | $33.86 | 390,180 | — | — |
| 2009-12-30 | $26.54 | $33.55 | 654,771 | — | — |
| 2009-12-29 | $26.43 | $33.40 | 1,065,224 | — | — |
| 2009-12-28 | $27.35 | $34.57 | 509,819 | — | — |
| 2009-12-24 | $27.41 | $34.65 | 566,756 | — | — |
| 2009-12-23 | $26.87 | $33.96 | 737,262 | — | — |
| 2009-12-22 | $27.03 | $34.17 | 585,694 | — | — |
| 2009-12-21 | $26.99 | $34.11 | 732,710 | — | — |
| 2009-12-18 | $27.13 | $34.30 | 614,284 | — | — |
| 2009-12-17 | $27.17 | $34.34 | 766,823 | — | — |
| 2009-12-16 | $27.69 | $35.00 | 816,961 | — | — |
| 2009-12-15 | $27.56 | $34.84 | 389,391 | — | — |
| 2009-12-14 | $27.74 | $35.07 | 1,001,975 | — | — |
| 2009-12-11 | $27.50 | $34.75 | 660,416 | — | — |
| 2009-12-10 | $27.71 | $35.02 | 810,891 | — | — |
| 2009-12-09 | $27.31 | $34.52 | 1,147,898 | — | — |
| 2009-12-08 | $27.15 | $34.32 | 603,540 | — | — |
| 2009-12-07 | $27.59 | $34.88 | 899,574 | — | — |
| 2009-12-04 | $27.61 | $34.90 | 1,584,088 | — | — |
| 2009-12-03 | $27.53 | $34.80 | 541,748 | — | — |
| 2009-12-02 | $27.66 | $34.96 | 742,543 | — | — |
| 2009-12-01 | $27.73 | $35.05 | 727,368 | — | — |
| 2009-11-30 | $27.30 | $34.50 | 1,083,009 | — | — |
| 2009-11-27 | $27.97 | $35.36 | 1,323,260 | — | — |
| 2009-11-25 | $28.73 | $36.32 | 810,466 | — | — |
| 2009-11-24 | $28.30 | $35.77 | 821,150 | — | — |
| 2009-11-23 | $28.73 | $36.32 | 1,471,065 | — | — |
| 2009-11-20 | $28.29 | $35.75 | 734,652 | — | — |
| 2009-11-19 | $28.25 | $35.71 | 1,790,225 | — | — |
| 2009-11-18 | $28.52 | $36.05 | 1,462,931 | — | — |
| 2009-11-17 | $28.24 | $35.69 | 616,105 | — | — |
| 2009-11-16 | $28.65 | $36.21 | 1,354,217 | — | — |
| 2009-11-13 | $28.65 | $36.21 | 999,972 | — | — |
| 2009-11-12 | $27.97 | $35.36 | 897,632 | — | — |
| 2009-11-11 | $28.42 | $35.92 | 740,844 | — | — |
| 2009-11-10 | $28.52 | $36.05 | 423,565 | — | — |
| 2009-11-09 | $28.73 | $36.32 | 1,029,715 | — | — |
| 2009-11-06 | $28.42 | $35.92 | 780,481 | — | — |
| 2009-11-05 | $28.76 | $36.36 | 1,449,152 | — | — |
| 2009-11-04 | $28.12 | $35.55 | 1,280,406 | — | — |
| 2009-11-03 | $28.27 | $35.73 | 1,497,530 | — | — |
| 2009-11-02 | $28.37 | $35.86 | 1,343,048 | — | — |
| 2009-10-30 | $27.53 | $34.80 | 1,731,832 | — | — |
| 2009-10-29 | $27.99 | $35.38 | 946,131 | — | — |
| 2009-10-28 | $27.25 | $34.44 | 1,567,274 | — | — |
| 2009-10-27 | $28.30 | $35.77 | 975,146 | — | — |
| 2009-10-26 | $28.43 | $35.94 | 1,601,084 | — | — |
| 2009-10-23 | $28.80 | $36.40 | 1,617,594 | — | — |
| 2009-10-22 | $28.60 | $36.15 | 1,933,356 | — | — |
| 2009-10-21 | $29.18 | $36.88 | 1,592,707 | — | — |
| 2009-10-20 | $29.59 | $37.40 | 772,165 | — | — |
| 2009-10-19 | $30.13 | $38.09 | 701,510 | — | — |
| 2009-10-16 | $30.02 | $37.94 | 1,299,405 | — | — |
| 2009-10-15 | $30.61 | $38.69 | 1,754,473 | — | — |
| 2009-10-14 | $30.56 | $38.63 | 2,177,370 | — | — |
| 2009-10-13 | $29.03 | $36.69 | 1,163,316 | — | — |
| 2009-10-12 | $28.62 | $36.17 | 577,561 | — | — |
| 2009-10-09 | $28.24 | $35.69 | 578,350 | — | — |
| 2009-10-08 | $28.34 | $35.82 | 872,320 | — | — |
| 2009-10-07 | $28.58 | $36.13 | 741,572 | — | — |
| 2009-10-06 | $28.75 | $36.34 | 991,899 | — | — |
| 2009-10-05 | $28.50 | $36.02 | 917,298 | — | — |
| 2009-10-02 | $28.73 | $36.32 | 1,084,709 | — | — |
| 2009-10-01 | $28.86 | $36.48 | 1,697,536 | — | — |
| 2009-09-30 | $28.75 | $36.34 | 1,459,956 | — | — |
| 2009-09-29 | $28.09 | $35.50 | 880,271 | — | — |
| 2009-09-28 | $27.59 | $34.88 | 1,176,852 | — | — |
| 2009-09-25 | $26.33 | $33.28 | 540,534 | — | — |
| 2009-09-24 | $26.23 | $33.15 | 873,716 | — | — |
| 2009-09-23 | $26.24 | $33.17 | 474,492 | — | — |
| 2009-09-22 | $26.41 | $33.38 | 635,529 | — | — |
| 2009-09-21 | $26.59 | $33.61 | 322,803 | — | — |
| 2009-09-18 | $26.49 | $33.48 | 612,888 | — | — |
| 2009-09-17 | $26.41 | $33.38 | 750,616 | — | — |
| 2009-09-16 | $26.79 | $33.86 | 730,767 | — | — |
| 2009-09-15 | $26.03 | $32.90 | 1,077,729 | — | — |
| 2009-09-14 | $26.41 | $33.38 | 451,669 | — | — |
| 2009-09-11 | $26.16 | $33.07 | 851,742 | — | — |
| 2009-09-10 | $25.86 | $32.69 | 641,296 | — | — |
| 2009-09-09 | $25.42 | $32.13 | 724,879 | — | — |
| 2009-09-08 | $25.06 | $31.67 | 1,282,166 | — | — |
| 2009-09-04 | $25.58 | $32.34 | 566,574 | — | — |
| 2009-09-03 | $25.82 | $32.63 | 488,028 | — | — |
| 2009-09-02 | $25.62 | $32.38 | 327,477 | — | — |
| 2009-09-01 | $25.52 | $32.26 | 710,372 | — | — |
| 2009-08-31 | $25.63 | $32.40 | 467,997 | — | — |
| 2009-08-28 | $26.01 | $32.88 | 574,101 | — | — |
| 2009-08-27 | $25.86 | $32.69 | 233,088 | — | — |
| 2009-08-26 | $25.70 | $32.48 | 322,742 | — | — |
| 2009-08-25 | $25.49 | $32.21 | 341,802 | — | — |
| 2009-08-24 | $25.67 | $32.44 | 631,341 | — | — |
| 2009-08-21 | $25.73 | $32.53 | 736,109 | — | — |
| 2009-08-20 | $26.34 | $33.30 | 475,827 | — | — |
| 2009-08-19 | $26.05 | $32.92 | 575,497 | — | — |
| 2009-08-18 | $25.78 | $32.59 | 528,818 | — | — |
| 2009-08-17 | $25.17 | $31.82 | 574,647 | — | — |
| 2009-08-14 | $25.88 | $32.71 | 457,739 | — | — |
| 2009-08-13 | $25.88 | $32.71 | 478,134 | — | — |
| 2009-08-12 | $25.98 | $32.84 | 344,169 | — | — |
| 2009-08-11 | $25.90 | $32.73 | 655,681 | — | — |
| 2009-08-10 | $26.49 | $33.48 | 336,824 | — | — |
| 2009-08-07 | $26.99 | $34.11 | 296,337 | — | — |
| 2009-08-06 | $27.00 | $34.13 | 262,103 | — | — |
| 2009-08-05 | $26.89 | $33.98 | 260,403 | — | — |
| 2009-08-04 | $26.95 | $34.07 | 533,614 | — | — |
| 2009-08-03 | $27.86 | $35.21 | 268,901 | — | — |
| 2009-07-31 | $27.73 | $35.05 | 402,016 | — | — |
| 2009-07-30 | $27.66 | $34.96 | 442,321 | — | — |
| 2009-07-29 | $26.82 | $33.90 | 441,046 | — | — |
| 2009-07-28 | $27.07 | $34.21 | 350,057 | — | — |
| 2009-07-27 | $26.61 | $33.63 | 221,312 | — | — |
| 2009-07-24 | $26.85 | $33.94 | 411,303 | — | — |
| 2009-07-23 | $27.58 | $34.86 | 443,414 | — | — |
| 2009-07-22 | $26.89 | $33.98 | 348,600 | — | — |
| 2009-07-21 | $26.41 | $33.38 | 455,857 | — | — |
| 2009-07-20 | $26.24 | $33.17 | 816,901 | — | — |
| 2009-07-17 | $25.91 | $32.75 | 682,814 | — | — |
| 2009-07-16 | $25.58 | $32.34 | 731,314 | — | — |
| 2009-07-15 | $25.77 | $32.57 | 699,992 | — | — |
| 2009-07-14 | $25.62 | $32.38 | 755,533 | — | — |
| 2009-07-13 | $25.77 | $32.57 | 396,857 | — | — |
| 2009-07-10 | $26.05 | $32.92 | 407,115 | — | — |
| 2009-07-09 | $26.36 | $33.32 | 410,393 | — | — |
| 2009-07-08 | $26.18 | $33.09 | 775,989 | — | — |
| 2009-07-07 | $25.65 | $32.42 | 416,827 | — | — |
| 2009-07-06 | $26.01 | $32.88 | 459,074 | — | — |
| 2009-07-02 | $25.52 | $32.26 | 355,884 | — | — |
| 2009-07-01 | $25.77 | $32.57 | 708,915 | — | — |
| 2009-06-30 | $24.96 | $31.55 | 293,424 | — | — |
| 2009-06-29 | $25.09 | $31.71 | 207,898 | — | — |
| 2009-06-26 | $24.99 | $31.59 | 340,224 | — | — |
| 2009-06-25 | $24.89 | $31.46 | 252,391 | — | — |
| 2009-06-24 | $24.60 | $31.09 | 636,197 | — | — |
| 2009-06-23 | $24.81 | $31.36 | 348,843 | — | — |
| 2009-06-22 | $24.74 | $31.28 | 540,716 | — | — |
| 2009-06-19 | $25.24 | $31.90 | 467,633 | — | — |
| 2009-06-18 | $25.29 | $31.96 | 744,182 | — | — |
| 2009-06-17 | $26.05 | $32.92 | 559,775 | — | — |
| 2009-06-16 | $26.00 | $32.86 | 644,755 | — | — |
| 2009-06-15 | $25.65 | $32.42 | 430,424 | — | — |
| 2009-06-12 | $26.13 | $33.03 | 455,007 | — | — |
| 2009-06-11 | $25.72 | $32.51 | 591,946 | — | — |
| 2009-06-10 | $25.63 | $32.40 | 1,773,775 | — | — |
| 2009-06-09 | $25.27 | $31.94 | 1,032,750 | — | — |
| 2009-06-08 | $25.39 | $32.09 | 508,241 | — | — |
| 2009-06-05 | $25.68 | $32.46 | 649,672 | — | — |
| 2009-06-04 | $25.98 | $32.84 | 400,256 | — | — |
| 2009-06-03 | $25.98 | $32.84 | 971,625 | — | — |
| 2009-06-02 | $25.45 | $32.17 | 807,856 | — | — |
| 2009-06-01 | $26.08 | $32.96 | 570,216 | — | — |
| 2009-05-29 | $25.91 | $32.75 | 519,471 | — | — |
| 2009-05-28 | $26.14 | $33.05 | 643,056 | — | — |
| 2009-05-27 | $25.34 | $32.03 | 745,942 | — | — |
| 2009-05-26 | $26.44 | $33.42 | 524,752 | — | — |
| 2009-05-22 | $26.18 | $33.09 | 452,276 | — | — |
| 2009-05-21 | $26.19 | $33.11 | 1,301,287 | — | — |
| 2009-05-20 | $26.54 | $33.55 | 797,719 | — | — |
| 2009-05-19 | $26.54 | $33.55 | 2,318,437 | — | — |
| 2009-05-18 | $26.77 | $33.84 | 517,225 | — | — |
| 2009-05-15 | $26.18 | $33.09 | 464,112 | — | — |
| 2009-05-14 | $26.23 | $33.15 | 920,819 | — | — |
| 2009-05-13 | $26.33 | $33.28 | 953,536 | — | — |
| 2009-05-12 | $27.23 | $34.42 | 434,794 | — | — |
| 2009-05-11 | $26.92 | $34.03 | 565,299 | — | — |
| 2009-05-08 | $26.97 | $34.09 | 624,360 | — | — |
| 2009-05-07 | $26.16 | $33.07 | 677,048 | — | — |
| 2009-05-06 | $26.38 | $33.34 | 684,393 | — | — |
| 2009-05-05 | $26.43 | $33.40 | 529,243 | — | — |
| 2009-05-04 | $26.72 | $33.78 | 659,748 | — | — |
| 2009-05-01 | $26.67 | $33.71 | 572,705 | — | — |
| 2009-04-30 | $25.82 | $32.63 | 618,897 | — | — |
| 2009-04-29 | $26.29 | $33.23 | 461,138 | — | — |
| 2009-04-28 | $25.44 | $32.15 | 422,411 | — | — |
| 2009-04-27 | $25.30 | $31.98 | 268,840 | — | — |
| 2009-04-24 | $25.63 | $32.40 | 377,311 | — | — |
| 2009-04-23 | $25.32 | $32.01 | 416,706 | — | — |
| 2009-04-22 | $25.17 | $31.82 | 712,072 | — | — |
| 2009-04-21 | $25.57 | $32.32 | 697,504 | — | — |
| 2009-04-20 | $24.71 | $31.23 | 865,643 | — | — |
| 2009-04-17 | $25.90 | $32.73 | 576,650 | — | — |
| 2009-04-16 | $26.64 | $33.67 | 488,149 | — | — |
| 2009-04-15 | $26.62 | $33.65 | 656,774 | — | — |
| 2009-04-14 | $26.75 | $33.82 | 1,179,037 | — | — |
| 2009-04-13 | $27.05 | $34.19 | 688,945 | — | — |
| 2009-04-09 | $26.26 | $33.19 | 990,381 | — | — |
| 2009-04-08 | $25.45 | $32.17 | 1,401,502 | — | — |
| 2009-04-07 | $25.21 | $31.86 | 593,403 | — | — |
| 2009-04-06 | $25.60 | $32.36 | 803,304 | — | — |
| 2009-04-03 | $25.55 | $32.30 | 599,473 | — | — |
| 2009-04-02 | $25.78 | $32.59 | 857,934 | — | — |
| 2009-04-01 | $25.63 | $32.40 | 1,032,143 | — | — |
| 2009-03-31 | $25.45 | $32.17 | 680,022 | — | — |
| 2009-03-30 | $25.35 | $32.05 | 881,364 | — | — |
| 2009-03-27 | $26.77 | $33.84 | 1,609,096 | — | — |
| 2009-03-26 | $26.47 | $33.46 | 1,160,220 | — | — |
| 2009-03-25 | $25.35 | $32.05 | 912,139 | — | — |
| 2009-03-24 | $24.79 | $31.34 | 1,806,553 | — | — |
| 2009-03-23 | $25.67 | $32.44 | 1,274,032 | — | — |
| 2009-03-20 | $24.17 | $30.55 | 1,153,239 | — | — |
| 2009-03-19 | $24.38 | $30.82 | 1,718,903 | — | — |
| 2009-03-18 | $24.48 | $30.94 | 1,021,824 | — | — |
| 2009-03-17 | $24.43 | $30.88 | 432,730 | — | — |
| 2009-03-16 | $23.71 | $29.96 | 440,196 | — | — |
| 2009-03-13 | $23.31 | $29.46 | 434,187 | — | — |
| 2009-03-12 | $23.84 | $30.13 | 1,699,479 | — | — |
| 2009-03-11 | $23.05 | $29.13 | 981,155 | — | — |
| 2009-03-10 | $22.67 | $28.65 | 918,088 | — | — |
| 2009-03-09 | $21.15 | $26.74 | 632,433 | — | — |
| 2009-03-06 | $21.61 | $27.32 | 842,334 | — | — |
| 2009-03-05 | $21.37 | $27.01 | 647,123 | — | — |
| 2009-03-04 | $22.06 | $27.88 | 817,386 | — | — |
| 2009-03-03 | $20.91 | $26.42 | 624,542 | — | — |
| 2009-03-02 | $21.04 | $26.59 | 505,631 | — | — |
| 2009-02-27 | $22.06 | $27.88 | 476,495 | — | — |
| 2009-02-26 | $23.00 | $29.07 | 440,196 | — | — |
| 2009-02-25 | $23.56 | $29.78 | 573,554 | — | — |
| 2009-02-24 | $23.54 | $29.76 | 844,641 | — | — |
| 2009-02-23 | $23.54 | $29.76 | 824,306 | — | — |
| 2009-02-20 | $23.01 | $29.09 | 421,258 | — | — |
| 2009-02-19 | $23.72 | $29.99 | 650,218 | — | — |
| 2009-02-18 | $23.97 | $30.30 | 655,560 | — | — |
| 2009-02-17 | $24.02 | $30.36 | 600,748 | — | — |
| 2009-02-13 | $26.10 | $32.98 | 345,262 | — | — |
| 2009-02-12 | $26.11 | $33.00 | 361,347 | — | — |
| 2009-02-11 | $26.19 | $33.11 | 516,254 | — | — |
| 2009-02-10 | $26.29 | $33.23 | 910,075 | — | — |
| 2009-02-09 | $27.28 | $34.48 | 388,359 | — | — |
| 2009-02-06 | $27.20 | $34.38 | 512,187 | — | — |
| 2009-02-05 | $26.89 | $33.98 | 1,477,802 | — | — |
| 2009-02-04 | $26.69 | $33.73 | 407,358 | — | — |
| 2009-02-03 | $27.08 | $34.23 | 518,499 | — | — |
| 2009-02-02 | $26.67 | $33.71 | 433,762 | — | — |
| 2009-01-30 | $26.94 | $34.05 | 786,065 | — | — |
| 2009-01-29 | $27.58 | $34.86 | 628,670 | — | — |
| 2009-01-28 | $29.65 | $37.48 | 662,298 | — | — |
| 2009-01-27 | $28.57 | $36.11 | 512,854 | — | — |
| 2009-01-26 | $28.25 | $35.71 | 722,634 | — | — |
| 2009-01-23 | $27.86 | $35.21 | 437,708 | — | — |
| 2009-01-22 | $27.71 | $35.02 | 559,593 | — | — |
| 2009-01-21 | $28.35 | $35.84 | 886,827 | — | — |
| 2009-01-20 | $27.43 | $34.67 | 820,543 | — | — |
| 2009-01-16 | $28.83 | $36.44 | 716,928 | — | — |
| 2009-01-15 | $27.97 | $35.36 | 622,054 | — | — |
| 2009-01-14 | $27.45 | $34.69 | 728,886 | — | — |
| 2009-01-13 | $27.92 | $35.30 | 477,830 | — | — |
| 2009-01-12 | $27.35 | $34.57 | 688,459 | — | — |
| 2009-01-09 | $28.19 | $35.63 | 648,640 | — | — |
| 2009-01-08 | $28.62 | $36.17 | 518,803 | — | — |
| 2009-01-07 | $28.40 | $35.90 | 752,619 | — | — |
| 2009-01-06 | $28.83 | $36.44 | 784,669 | — | — |
| 2009-01-05 | $28.83 | $36.44 | 835,293 | — | — |
| 2009-01-02 | $30.23 | $38.21 | 718,809 | — | — |