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
- 2000-03-23 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 | $28.72 | $38.33 | 183,100 | — | — |
| 2009-12-30 | $28.55 | $38.10 | 310,100 | — | — |
| 2009-12-29 | $29.16 | $38.92 | 199,700 | — | — |
| 2009-12-28 | $28.93 | $38.61 | 146,000 | — | — |
| 2009-12-24 | $29.15 | $38.91 | 94,100 | — | — |
| 2009-12-23 | $29.17 | $38.93 | 297,200 | — | — |
| 2009-12-22 | $28.82 | $38.47 | 298,600 | — | — |
| 2009-12-21 | $28.49 | $38.02 | 386,900 | — | — |
| 2009-12-18 | $28.32 | $37.80 | 592,800 | — | — |
| 2009-12-17 | $27.50 | $36.70 | 391,600 | — | — |
| 2009-12-16 | $28.16 | $37.58 | 371,400 | — | — |
| 2009-12-15 | $27.93 | $37.28 | 549,000 | — | — |
| 2009-12-14 | $27.58 | $36.81 | 662,300 | — | — |
| 2009-12-11 | $26.83 | $35.81 | 1,457,700 | — | — |
| 2009-12-10 | $27.09 | $36.16 | 670,700 | — | — |
| 2009-12-09 | $26.68 | $35.61 | 394,900 | — | — |
| 2009-12-08 | $26.70 | $35.64 | 289,700 | — | — |
| 2009-12-07 | $27.27 | $36.40 | 308,000 | — | — |
| 2009-12-04 | $27.23 | $36.34 | 432,900 | — | — |
| 2009-12-03 | $26.94 | $35.96 | 567,300 | — | — |
| 2009-12-02 | $27.65 | $36.90 | 866,500 | — | — |
| 2009-12-01 | $28.09 | $37.49 | 814,500 | — | — |
| 2009-11-30 | $27.75 | $37.04 | 577,600 | — | — |
| 2009-11-27 | $27.28 | $36.41 | 277,700 | — | — |
| 2009-11-25 | $28.04 | $37.42 | 292,400 | — | — |
| 2009-11-24 | $27.68 | $36.94 | 463,300 | — | — |
| 2009-11-23 | $27.72 | $37.00 | 512,100 | — | — |
| 2009-11-20 | $27.25 | $35.92 | 578,100 | — | — |
| 2009-11-19 | $27.13 | $35.76 | 1,236,200 | — | — |
| 2009-11-18 | $27.18 | $35.83 | 425,200 | — | — |
| 2009-11-17 | $26.86 | $35.41 | 397,300 | — | — |
| 2009-11-16 | $26.99 | $35.58 | 555,800 | — | — |
| 2009-11-13 | $26.62 | $35.09 | 403,700 | — | — |
| 2009-11-12 | $26.61 | $35.08 | 552,400 | — | — |
| 2009-11-11 | $27.09 | $35.71 | 509,900 | — | — |
| 2009-11-10 | $27.30 | $35.99 | 506,400 | — | — |
| 2009-11-09 | $27.57 | $36.34 | 387,000 | — | — |
| 2009-11-06 | $26.68 | $35.17 | 580,800 | — | — |
| 2009-11-05 | $26.35 | $34.73 | 1,174,200 | — | — |
| 2009-11-04 | $28.18 | $37.15 | 992,500 | — | — |
| 2009-11-03 | $28.19 | $37.16 | 852,500 | — | — |
| 2009-11-02 | $27.17 | $35.82 | 866,600 | — | — |
| 2009-10-30 | $27.36 | $36.07 | 1,135,200 | — | — |
| 2009-10-29 | $28.15 | $37.11 | 777,000 | — | — |
| 2009-10-28 | $26.77 | $35.29 | 854,200 | — | — |
| 2009-10-27 | $26.96 | $35.54 | 902,000 | — | — |
| 2009-10-26 | $28.04 | $36.96 | 652,800 | — | — |
| 2009-10-23 | $29.00 | $38.23 | 553,300 | — | — |
| 2009-10-22 | $29.23 | $38.53 | 651,700 | — | — |
| 2009-10-21 | $29.07 | $38.32 | 429,300 | — | — |
| 2009-10-20 | $29.54 | $38.94 | 402,500 | — | — |
| 2009-10-19 | $30.18 | $39.78 | 452,800 | — | — |
| 2009-10-16 | $30.38 | $40.05 | 344,200 | — | — |
| 2009-10-15 | $30.98 | $40.84 | 257,900 | — | — |
| 2009-10-14 | $31.06 | $40.94 | 391,500 | — | — |
| 2009-10-13 | $30.42 | $40.10 | 453,900 | — | — |
| 2009-10-12 | $31.08 | $40.97 | 201,200 | — | — |
| 2009-10-09 | $30.87 | $40.69 | 359,400 | — | — |
| 2009-10-08 | $30.78 | $40.57 | 450,800 | — | — |
| 2009-10-07 | $30.31 | $39.96 | 723,700 | — | — |
| 2009-10-06 | $29.76 | $39.23 | 1,011,900 | — | — |
| 2009-10-05 | $29.70 | $39.15 | 697,700 | — | — |
| 2009-10-02 | $29.30 | $38.62 | 677,700 | — | — |
| 2009-10-01 | $29.74 | $39.20 | 644,600 | — | — |
| 2009-09-30 | $31.24 | $41.18 | 515,100 | — | — |
| 2009-09-29 | $30.77 | $40.56 | 473,700 | — | — |
| 2009-09-28 | $30.39 | $40.06 | 396,300 | — | — |
| 2009-09-25 | $29.40 | $38.76 | 592,500 | — | — |
| 2009-09-24 | $29.08 | $38.33 | 613,700 | — | — |
| 2009-09-23 | $29.96 | $39.49 | 938,200 | — | — |
| 2009-09-22 | $29.95 | $39.48 | 476,100 | — | — |
| 2009-09-21 | $29.25 | $38.56 | 513,800 | — | — |
| 2009-09-18 | $29.75 | $39.22 | 444,700 | — | — |
| 2009-09-17 | $29.52 | $38.91 | 698,200 | — | — |
| 2009-09-16 | $29.42 | $38.78 | 561,500 | — | — |
| 2009-09-15 | $28.98 | $38.20 | 502,500 | — | — |
| 2009-09-14 | $28.77 | $37.93 | 429,900 | — | — |
| 2009-09-11 | $28.17 | $37.13 | 557,600 | — | — |
| 2009-09-10 | $27.96 | $36.86 | 812,000 | — | — |
| 2009-09-09 | $28.41 | $37.45 | 698,500 | — | — |
| 2009-09-08 | $29.15 | $38.43 | 501,100 | — | — |
| 2009-09-04 | $29.15 | $38.43 | 314,500 | — | — |
| 2009-09-03 | $28.28 | $37.28 | 688,500 | — | — |
| 2009-09-02 | $27.55 | $36.32 | 584,300 | — | — |
| 2009-09-01 | $28.18 | $37.15 | 683,100 | — | — |
| 2009-08-31 | $29.46 | $38.83 | 428,400 | — | — |
| 2009-08-28 | $29.62 | $39.05 | 369,700 | — | — |
| 2009-08-27 | $29.77 | $39.24 | 385,000 | — | — |
| 2009-08-26 | $29.99 | $39.53 | 454,900 | — | — |
| 2009-08-25 | $30.06 | $39.63 | 523,700 | — | — |
| 2009-08-24 | $29.53 | $38.93 | 467,200 | — | — |
| 2009-08-21 | $29.94 | $39.03 | 421,500 | — | — |
| 2009-08-20 | $29.35 | $38.26 | 420,900 | — | — |
| 2009-08-19 | $29.13 | $37.97 | 454,100 | — | — |
| 2009-08-18 | $28.80 | $37.54 | 411,300 | — | — |
| 2009-08-17 | $28.60 | $37.28 | 421,400 | — | — |
| 2009-08-14 | $29.58 | $38.56 | 297,200 | — | — |
| 2009-08-13 | $29.67 | $38.68 | 400,700 | — | — |
| 2009-08-12 | $29.65 | $38.65 | 749,000 | — | — |
| 2009-08-11 | $28.66 | $37.36 | 832,400 | — | — |
| 2009-08-10 | $30.63 | $39.93 | 588,800 | — | — |
| 2009-08-07 | $30.94 | $40.33 | 1,018,000 | — | — |
| 2009-08-06 | $30.90 | $40.28 | 1,469,900 | — | — |
| 2009-08-05 | $35.02 | $45.65 | 478,900 | — | — |
| 2009-08-04 | $34.78 | $45.34 | 376,200 | — | — |
| 2009-08-03 | $35.02 | $45.65 | 373,700 | — | — |
| 2009-07-31 | $34.10 | $44.45 | 417,200 | — | — |
| 2009-07-30 | $33.59 | $43.79 | 419,200 | — | — |
| 2009-07-29 | $33.06 | $43.10 | 798,200 | — | — |
| 2009-07-28 | $34.86 | $45.44 | 545,300 | — | — |
| 2009-07-27 | $35.17 | $45.85 | 706,600 | — | — |
| 2009-07-24 | $32.22 | $42.00 | 312,500 | — | — |
| 2009-07-23 | $31.99 | $41.70 | 450,200 | — | — |
| 2009-07-22 | $30.12 | $39.26 | 420,300 | — | — |
| 2009-07-21 | $29.40 | $38.32 | 238,700 | — | — |
| 2009-07-20 | $29.18 | $38.04 | 262,700 | — | — |
| 2009-07-17 | $28.08 | $36.60 | 353,300 | — | — |
| 2009-07-16 | $28.23 | $36.80 | 443,100 | — | — |
| 2009-07-15 | $28.04 | $36.55 | 660,800 | — | — |
| 2009-07-14 | $26.50 | $34.54 | 356,000 | — | — |
| 2009-07-13 | $25.72 | $33.53 | 401,600 | — | — |
| 2009-07-10 | $24.11 | $31.43 | 271,000 | — | — |
| 2009-07-09 | $24.53 | $31.98 | 424,800 | — | — |
| 2009-07-08 | $24.28 | $31.65 | 677,500 | — | — |
| 2009-07-07 | $24.70 | $32.20 | 572,800 | — | — |
| 2009-07-06 | $25.58 | $33.34 | 474,700 | — | — |
| 2009-07-02 | $26.31 | $34.30 | 399,600 | — | — |
| 2009-07-01 | $27.10 | $35.33 | 230,600 | — | — |
| 2009-06-30 | $26.92 | $35.09 | 1,163,500 | — | — |
| 2009-06-29 | $28.42 | $37.05 | 501,800 | — | — |
| 2009-06-26 | $27.34 | $35.64 | 443,300 | — | — |
| 2009-06-25 | $26.86 | $35.01 | 427,400 | — | — |
| 2009-06-24 | $26.80 | $34.94 | 592,900 | — | — |
| 2009-06-23 | $25.74 | $33.55 | 485,400 | — | — |
| 2009-06-22 | $25.89 | $33.75 | 740,200 | — | — |
| 2009-06-19 | $27.98 | $36.47 | 487,100 | — | — |
| 2009-06-18 | $27.01 | $35.21 | 464,300 | — | — |
| 2009-06-17 | $26.72 | $34.83 | 626,800 | — | — |
| 2009-06-16 | $27.64 | $36.03 | 560,500 | — | — |
| 2009-06-15 | $27.42 | $35.74 | 882,300 | — | — |
| 2009-06-12 | $28.17 | $36.72 | 577,300 | — | — |
| 2009-06-11 | $28.45 | $37.09 | 700,100 | — | — |
| 2009-06-10 | $27.28 | $35.56 | 780,800 | — | — |
| 2009-06-09 | $27.58 | $35.95 | 557,800 | — | — |
| 2009-06-08 | $27.10 | $35.33 | 497,600 | — | — |
| 2009-06-05 | $27.20 | $35.46 | 812,800 | — | — |
| 2009-06-04 | $27.39 | $35.70 | 577,700 | — | — |
| 2009-06-03 | $26.74 | $34.86 | 798,400 | — | — |
| 2009-06-02 | $28.21 | $36.77 | 848,300 | — | — |
| 2009-06-01 | $27.35 | $35.65 | 746,700 | — | — |
| 2009-05-29 | $26.38 | $34.39 | 838,000 | — | — |
| 2009-05-28 | $25.53 | $33.28 | 964,400 | — | — |
| 2009-05-27 | $24.47 | $31.90 | 919,900 | — | — |
| 2009-05-26 | $25.52 | $33.27 | 912,000 | — | — |
| 2009-05-22 | $23.96 | $31.23 | 832,000 | — | — |
| 2009-05-21 | $23.97 | $30.84 | 856,900 | — | — |
| 2009-05-20 | $24.29 | $31.25 | 1,084,200 | — | — |
| 2009-05-19 | $24.14 | $31.05 | 974,800 | — | — |
| 2009-05-18 | $24.88 | $32.01 | 549,800 | — | — |
| 2009-05-15 | $22.84 | $29.38 | 1,119,500 | — | — |
| 2009-05-14 | $23.10 | $29.72 | 1,232,600 | — | — |
| 2009-05-13 | $22.33 | $28.73 | 1,236,000 | — | — |
| 2009-05-12 | $23.68 | $30.46 | 1,175,100 | — | — |
| 2009-05-11 | $24.05 | $30.94 | 1,485,200 | — | — |
| 2009-05-08 | $25.67 | $33.02 | 1,008,500 | — | — |
| 2009-05-07 | $24.13 | $31.04 | 1,081,300 | — | — |
| 2009-05-06 | $25.58 | $32.91 | 1,369,800 | — | — |
| 2009-05-05 | $25.10 | $32.29 | 608,400 | — | — |
| 2009-05-04 | $25.05 | $32.22 | 825,500 | — | — |
| 2009-05-01 | $23.68 | $30.46 | 781,700 | — | — |
| 2009-04-30 | $23.22 | $29.87 | 1,155,600 | — | — |
| 2009-04-29 | $23.60 | $30.36 | 719,200 | — | — |
| 2009-04-28 | $22.63 | $29.11 | 831,700 | — | — |
| 2009-04-27 | $23.10 | $29.72 | 852,300 | — | — |
| 2009-04-24 | $23.37 | $30.06 | 1,279,600 | — | — |
| 2009-04-23 | $22.87 | $29.42 | 907,200 | — | — |
| 2009-04-22 | $22.09 | $28.42 | 1,334,800 | — | — |
| 2009-04-21 | $23.04 | $29.64 | 1,055,700 | — | — |
| 2009-04-20 | $21.56 | $27.74 | 818,400 | — | — |
| 2009-04-17 | $23.72 | $30.51 | 1,009,600 | — | — |
| 2009-04-16 | $23.14 | $29.77 | 924,900 | — | — |
| 2009-04-15 | $22.91 | $29.47 | 1,156,000 | — | — |
| 2009-04-14 | $21.61 | $27.80 | 1,378,400 | — | — |
| 2009-04-13 | $22.03 | $28.34 | 1,221,200 | — | — |
| 2009-04-09 | $21.80 | $28.04 | 1,408,300 | — | — |
| 2009-04-08 | $20.19 | $25.97 | 1,561,700 | — | — |
| 2009-04-07 | $19.16 | $24.65 | 1,759,500 | — | — |
| 2009-04-06 | $20.03 | $25.77 | 1,680,500 | — | — |
| 2009-04-03 | $19.89 | $25.59 | 1,966,200 | — | — |
| 2009-04-02 | $19.50 | $25.09 | 1,953,600 | — | — |
| 2009-04-01 | $18.52 | $23.82 | 1,973,500 | — | — |
| 2009-03-31 | $17.86 | $22.98 | 1,834,600 | — | — |
| 2009-03-30 | $16.67 | $21.44 | 1,247,300 | — | — |
| 2009-03-27 | $17.96 | $23.10 | 1,893,300 | — | — |
| 2009-03-26 | $18.45 | $23.73 | 2,718,500 | — | — |
| 2009-03-25 | $18.08 | $23.26 | 2,237,900 | — | — |
| 2009-03-24 | $18.66 | $24.00 | 1,785,700 | — | — |
| 2009-03-23 | $19.47 | $25.05 | 1,645,800 | — | — |
| 2009-03-20 | $16.82 | $21.64 | 1,678,500 | — | — |
| 2009-03-19 | $18.17 | $23.37 | 1,783,000 | — | — |
| 2009-03-18 | $18.85 | $24.25 | 1,914,300 | — | — |
| 2009-03-17 | $17.95 | $23.09 | 1,408,800 | — | — |
| 2009-03-16 | $16.77 | $21.57 | 1,472,300 | — | — |
| 2009-03-13 | $16.07 | $20.67 | 1,652,100 | — | — |
| 2009-03-12 | $15.75 | $20.26 | 1,549,500 | — | — |
| 2009-03-11 | $13.92 | $17.91 | 1,766,100 | — | — |
| 2009-03-10 | $13.60 | $17.50 | 1,690,100 | — | — |
| 2009-03-09 | $11.59 | $14.91 | 1,136,900 | — | — |
| 2009-03-06 | $12.29 | $15.81 | 1,632,500 | — | — |
| 2009-03-05 | $12.41 | $15.96 | 1,722,200 | — | — |
| 2009-03-04 | $14.05 | $18.07 | 2,369,500 | — | — |
| 2009-03-03 | $13.53 | $17.41 | 1,513,800 | — | — |
| 2009-03-02 | $14.51 | $18.67 | 1,179,900 | — | — |
| 2009-02-27 | $15.57 | $20.03 | 1,942,500 | — | — |
| 2009-02-26 | $16.86 | $21.69 | 1,564,400 | — | — |
| 2009-02-25 | $15.99 | $20.57 | 1,707,600 | — | — |
| 2009-02-24 | $15.80 | $20.33 | 959,400 | — | — |
| 2009-02-23 | $14.45 | $18.59 | 958,000 | — | — |
| 2009-02-20 | $15.73 | $19.87 | 1,563,400 | — | — |
| 2009-02-19 | $15.81 | $19.97 | 1,019,400 | — | — |
| 2009-02-18 | $16.00 | $20.21 | 1,261,200 | — | — |
| 2009-02-17 | $16.13 | $20.37 | 858,100 | — | — |
| 2009-02-13 | $17.94 | $22.66 | 605,000 | — | — |
| 2009-02-12 | $18.44 | $23.29 | 979,100 | — | — |
| 2009-02-11 | $18.68 | $23.59 | 952,700 | — | — |
| 2009-02-10 | $19.17 | $24.21 | 1,019,400 | — | — |
| 2009-02-09 | $20.78 | $26.25 | 728,300 | — | — |
| 2009-02-06 | $20.66 | $26.10 | 672,800 | — | — |
| 2009-02-05 | $20.61 | $26.03 | 661,900 | — | — |
| 2009-02-04 | $19.86 | $25.09 | 1,292,000 | — | — |
| 2009-02-03 | $20.39 | $25.75 | 1,232,600 | — | — |
| 2009-02-02 | $20.10 | $25.39 | 1,192,700 | — | — |
| 2009-01-30 | $20.13 | $25.43 | 1,445,500 | — | — |
| 2009-01-29 | $20.85 | $26.34 | 1,218,700 | — | — |
| 2009-01-28 | $22.30 | $28.17 | 1,639,100 | — | — |
| 2009-01-27 | $21.04 | $26.58 | 1,042,600 | — | — |
| 2009-01-26 | $19.53 | $24.67 | 768,900 | — | — |
| 2009-01-23 | $19.61 | $24.77 | 1,015,500 | — | — |
| 2009-01-22 | $18.57 | $23.46 | 968,700 | — | — |
| 2009-01-21 | $20.36 | $25.72 | 1,116,900 | — | — |
| 2009-01-20 | $18.93 | $23.91 | 1,423,500 | — | — |
| 2009-01-16 | $21.00 | $26.53 | 896,500 | — | — |
| 2009-01-15 | $21.52 | $27.18 | 638,200 | — | — |
| 2009-01-14 | $21.19 | $26.77 | 831,500 | — | — |
| 2009-01-13 | $22.37 | $28.26 | 712,200 | — | — |
| 2009-01-12 | $22.79 | $28.79 | 525,200 | — | — |
| 2009-01-09 | $24.18 | $30.54 | 619,200 | — | — |
| 2009-01-08 | $24.82 | $31.35 | 419,700 | — | — |
| 2009-01-07 | $24.29 | $30.68 | 435,000 | — | — |
| 2009-01-06 | $25.27 | $31.92 | 557,200 | — | — |
| 2009-01-05 | $24.35 | $30.76 | 678,600 | — | — |
| 2009-01-02 | $23.60 | $29.81 | 458,700 | — | — |