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
- 1997-01-28 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 | $27.69 | $37.23 | 20,500 | — | — |
| 2009-12-30 | $28.00 | $37.64 | 21,200 | — | — |
| 2009-12-29 | $27.88 | $37.48 | 50,400 | — | — |
| 2009-12-28 | $27.30 | $36.70 | 6,200 | — | — |
| 2009-12-24 | $27.82 | $37.40 | 8,900 | — | — |
| 2009-12-23 | $27.65 | $37.17 | 16,500 | — | — |
| 2009-12-22 | $27.85 | $37.44 | 31,800 | — | — |
| 2009-12-21 | $27.42 | $36.86 | 31,600 | — | — |
| 2009-12-18 | $28.10 | $37.78 | 108,200 | — | — |
| 2009-12-17 | $26.75 | $35.96 | 17,800 | — | — |
| 2009-12-16 | $26.94 | $36.22 | 28,200 | — | — |
| 2009-12-15 | $27.03 | $36.34 | 34,600 | — | — |
| 2009-12-14 | $27.19 | $36.55 | 20,000 | — | — |
| 2009-12-11 | $27.10 | $36.43 | 28,900 | — | — |
| 2009-12-10 | $27.05 | $36.36 | 44,100 | — | — |
| 2009-12-09 | $26.62 | $35.79 | 17,500 | — | — |
| 2009-12-08 | $26.76 | $35.97 | 20,600 | — | — |
| 2009-12-07 | $26.90 | $36.16 | 9,000 | — | — |
| 2009-12-04 | $27.03 | $36.34 | 24,500 | — | — |
| 2009-12-03 | $26.12 | $35.11 | 18,800 | — | — |
| 2009-12-02 | $26.84 | $36.08 | 11,400 | — | — |
| 2009-12-01 | $26.38 | $35.46 | 28,800 | — | — |
| 2009-11-30 | $26.00 | $34.95 | 45,500 | — | — |
| 2009-11-27 | $25.14 | $33.80 | 17,300 | — | — |
| 2009-11-25 | $26.40 | $35.49 | 15,300 | — | — |
| 2009-11-24 | $26.96 | $36.24 | 21,200 | — | — |
| 2009-11-23 | $26.97 | $36.26 | 22,600 | — | — |
| 2009-11-20 | $26.81 | $36.04 | 24,200 | — | — |
| 2009-11-19 | $26.80 | $36.03 | 57,100 | — | — |
| 2009-11-18 | $26.99 | $36.28 | 42,600 | — | — |
| 2009-11-17 | $26.99 | $36.28 | 37,800 | — | — |
| 2009-11-16 | $26.99 | $36.28 | 47,700 | — | — |
| 2009-11-13 | $26.36 | $35.44 | 32,700 | — | — |
| 2009-11-12 | $25.98 | $34.93 | 27,900 | — | — |
| 2009-11-11 | $27.24 | $36.62 | 9,200 | — | — |
| 2009-11-10 | $26.76 | $35.97 | 26,900 | — | — |
| 2009-11-09 | $27.09 | $36.42 | 23,000 | — | — |
| 2009-11-06 | $26.75 | $35.96 | 15,200 | — | — |
| 2009-11-05 | $26.98 | $36.27 | 45,000 | — | — |
| 2009-11-04 | $26.25 | $35.29 | 54,600 | — | — |
| 2009-11-03 | $26.92 | $35.96 | 30,800 | — | — |
| 2009-11-02 | $26.39 | $35.25 | 28,600 | — | — |
| 2009-10-30 | $25.87 | $34.56 | 84,200 | — | — |
| 2009-10-29 | $26.03 | $34.77 | 17,400 | — | — |
| 2009-10-28 | $25.55 | $34.13 | 102,700 | — | — |
| 2009-10-27 | $25.71 | $34.35 | 35,100 | — | — |
| 2009-10-26 | $25.50 | $34.06 | 27,500 | — | — |
| 2009-10-23 | $25.69 | $34.32 | 32,000 | — | — |
| 2009-10-22 | $25.69 | $34.32 | 26,200 | — | — |
| 2009-10-21 | $25.61 | $34.21 | 34,100 | — | — |
| 2009-10-20 | $25.64 | $34.25 | 22,000 | — | — |
| 2009-10-19 | $25.96 | $34.68 | 21,700 | — | — |
| 2009-10-16 | $25.86 | $34.55 | 19,700 | — | — |
| 2009-10-15 | $26.00 | $34.73 | 37,400 | — | — |
| 2009-10-14 | $26.00 | $34.73 | 33,500 | — | — |
| 2009-10-13 | $26.31 | $35.15 | 6,800 | — | — |
| 2009-10-12 | $26.19 | $34.99 | 9,300 | — | — |
| 2009-10-09 | $26.87 | $35.89 | 11,000 | — | — |
| 2009-10-08 | $26.04 | $34.79 | 54,900 | — | — |
| 2009-10-07 | $25.80 | $34.47 | 73,100 | — | — |
| 2009-10-06 | $26.97 | $36.03 | 12,800 | — | — |
| 2009-10-05 | $26.87 | $35.89 | 23,500 | — | — |
| 2009-10-02 | $26.67 | $35.63 | 18,100 | — | — |
| 2009-10-01 | $27.12 | $36.23 | 26,800 | — | — |
| 2009-09-30 | $28.10 | $37.54 | 78,200 | — | — |
| 2009-09-29 | $27.82 | $37.16 | 39,700 | — | — |
| 2009-09-28 | $27.78 | $37.11 | 26,500 | — | — |
| 2009-09-25 | $26.83 | $35.84 | 20,700 | — | — |
| 2009-09-24 | $26.01 | $34.75 | 25,800 | — | — |
| 2009-09-23 | $25.83 | $34.51 | 10,300 | — | — |
| 2009-09-22 | $25.86 | $34.55 | 56,600 | — | — |
| 2009-09-21 | $25.28 | $33.77 | 16,400 | — | — |
| 2009-09-18 | $25.68 | $34.31 | 45,000 | — | — |
| 2009-09-17 | $25.59 | $34.18 | 34,400 | — | — |
| 2009-09-16 | $25.65 | $34.26 | 18,600 | — | — |
| 2009-09-15 | $25.45 | $34.00 | 45,400 | — | — |
| 2009-09-14 | $25.49 | $34.05 | 9,600 | — | — |
| 2009-09-11 | $25.45 | $34.00 | 6,800 | — | — |
| 2009-09-10 | $25.47 | $34.02 | 14,000 | — | — |
| 2009-09-09 | $25.51 | $34.08 | 19,400 | — | — |
| 2009-09-08 | $25.44 | $33.98 | 19,100 | — | — |
| 2009-09-04 | $25.78 | $34.44 | 89,400 | — | — |
| 2009-09-03 | $25.71 | $34.35 | 4,400 | — | — |
| 2009-09-02 | $25.67 | $34.29 | 10,400 | — | — |
| 2009-09-01 | $25.75 | $34.40 | 37,600 | — | — |
| 2009-08-31 | $25.65 | $34.26 | 34,600 | — | — |
| 2009-08-28 | $26.15 | $34.93 | 26,600 | — | — |
| 2009-08-27 | $27.09 | $36.19 | 8,100 | — | — |
| 2009-08-26 | $27.26 | $36.42 | 12,900 | — | — |
| 2009-08-25 | $27.03 | $36.11 | 11,100 | — | — |
| 2009-08-24 | $27.01 | $36.08 | 11,700 | — | — |
| 2009-08-21 | $27.94 | $37.32 | 37,600 | — | — |
| 2009-08-20 | $27.40 | $36.60 | 13,200 | — | — |
| 2009-08-19 | $27.50 | $36.74 | 14,000 | — | — |
| 2009-08-18 | $26.91 | $35.95 | 11,200 | — | — |
| 2009-08-17 | $26.80 | $35.80 | 19,200 | — | — |
| 2009-08-14 | $26.91 | $35.95 | 20,200 | — | — |
| 2009-08-13 | $27.48 | $36.71 | 29,500 | — | — |
| 2009-08-12 | $28.09 | $37.52 | 24,100 | — | — |
| 2009-08-11 | $27.66 | $36.95 | 28,500 | — | — |
| 2009-08-10 | $28.28 | $37.78 | 55,600 | — | — |
| 2009-08-07 | $27.12 | $36.23 | 35,200 | — | — |
| 2009-08-06 | $25.75 | $34.40 | 29,000 | — | — |
| 2009-08-05 | $26.67 | $35.63 | 22,300 | — | — |
| 2009-08-04 | $26.83 | $35.61 | 56,900 | — | — |
| 2009-08-03 | $25.66 | $34.06 | 69,700 | — | — |
| 2009-07-31 | $25.69 | $34.10 | 156,700 | — | — |
| 2009-07-30 | $24.67 | $32.75 | 84,600 | — | — |
| 2009-07-29 | $24.33 | $32.30 | 29,600 | — | — |
| 2009-07-28 | $24.65 | $32.72 | 88,600 | — | — |
| 2009-07-27 | $23.13 | $30.70 | 28,700 | — | — |
| 2009-07-24 | $22.68 | $30.11 | 72,100 | — | — |
| 2009-07-23 | $22.93 | $30.44 | 48,600 | — | — |
| 2009-07-22 | $22.33 | $29.64 | 22,100 | — | — |
| 2009-07-21 | $22.48 | $29.84 | 29,300 | — | — |
| 2009-07-20 | $23.02 | $30.56 | 27,000 | — | — |
| 2009-07-17 | $23.28 | $30.90 | 47,600 | — | — |
| 2009-07-16 | $23.80 | $31.59 | 23,100 | — | — |
| 2009-07-15 | $23.60 | $31.33 | 48,400 | — | — |
| 2009-07-14 | $23.18 | $30.77 | 33,900 | — | — |
| 2009-07-13 | $23.75 | $31.53 | 88,600 | — | — |
| 2009-07-10 | $21.43 | $28.45 | 45,900 | — | — |
| 2009-07-09 | $21.20 | $28.14 | 45,300 | — | — |
| 2009-07-08 | $20.90 | $27.74 | 209,900 | — | — |
| 2009-07-07 | $22.00 | $29.20 | 83,300 | — | — |
| 2009-07-06 | $22.16 | $29.42 | 48,900 | — | — |
| 2009-07-02 | $22.88 | $30.37 | 44,700 | — | — |
| 2009-07-01 | $22.99 | $30.52 | 59,300 | — | — |
| 2009-06-30 | $23.69 | $31.45 | 42,600 | — | — |
| 2009-06-29 | $23.13 | $30.70 | 41,500 | — | — |
| 2009-06-26 | $23.44 | $31.11 | 349,300 | — | — |
| 2009-06-25 | $22.77 | $30.22 | 18,800 | — | — |
| 2009-06-24 | $22.06 | $29.28 | 35,600 | — | — |
| 2009-06-23 | $22.01 | $29.22 | 30,400 | — | — |
| 2009-06-22 | $21.98 | $29.18 | 62,000 | — | — |
| 2009-06-19 | $23.20 | $30.80 | 73,100 | — | — |
| 2009-06-18 | $23.99 | $31.84 | 29,900 | — | — |
| 2009-06-17 | $23.67 | $31.42 | 52,700 | — | — |
| 2009-06-16 | $23.16 | $30.74 | 19,800 | — | — |
| 2009-06-15 | $23.83 | $31.63 | 32,100 | — | — |
| 2009-06-12 | $24.55 | $32.59 | 25,500 | — | — |
| 2009-06-11 | $24.52 | $32.55 | 31,100 | — | — |
| 2009-06-10 | $24.17 | $32.08 | 45,000 | — | — |
| 2009-06-09 | $25.00 | $33.19 | 40,100 | — | — |
| 2009-06-08 | $24.44 | $32.44 | 25,000 | — | — |
| 2009-06-05 | $24.30 | $32.26 | 25,700 | — | — |
| 2009-06-04 | $24.89 | $33.04 | 48,700 | — | — |
| 2009-06-03 | $23.50 | $31.19 | 29,500 | — | — |
| 2009-06-02 | $24.14 | $32.04 | 54,200 | — | — |
| 2009-06-01 | $23.57 | $31.29 | 59,400 | — | — |
| 2009-05-29 | $22.61 | $30.01 | 179,400 | — | — |
| 2009-05-28 | $22.82 | $30.29 | 97,200 | — | — |
| 2009-05-27 | $21.99 | $29.19 | 52,500 | — | — |
| 2009-05-26 | $22.50 | $29.87 | 87,700 | — | — |
| 2009-05-22 | $22.00 | $29.20 | 38,700 | — | — |
| 2009-05-21 | $22.15 | $29.40 | 47,400 | — | — |
| 2009-05-20 | $22.21 | $29.48 | 47,800 | — | — |
| 2009-05-19 | $22.55 | $29.93 | 51,300 | — | — |
| 2009-05-18 | $23.29 | $30.92 | 47,800 | — | — |
| 2009-05-15 | $22.32 | $29.63 | 70,900 | — | — |
| 2009-05-14 | $22.54 | $29.92 | 112,300 | — | — |
| 2009-05-13 | $22.22 | $29.49 | 536,300 | — | — |
| 2009-05-12 | $23.20 | $30.57 | 60,500 | — | — |
| 2009-05-11 | $25.86 | $34.08 | 58,500 | — | — |
| 2009-05-08 | $26.73 | $35.22 | 35,300 | — | — |
| 2009-05-07 | $25.07 | $33.03 | 34,400 | — | — |
| 2009-05-06 | $25.91 | $34.14 | 41,100 | — | — |
| 2009-05-05 | $24.40 | $32.15 | 47,200 | — | — |
| 2009-05-04 | $23.04 | $30.36 | 26,300 | — | — |
| 2009-05-01 | $21.82 | $28.75 | 21,900 | — | — |
| 2009-04-30 | $23.07 | $30.40 | 28,300 | — | — |
| 2009-04-29 | $24.07 | $31.72 | 29,300 | — | — |
| 2009-04-28 | $23.55 | $31.03 | 19,400 | — | — |
| 2009-04-27 | $22.61 | $29.79 | 35,400 | — | — |
| 2009-04-24 | $22.71 | $29.92 | 32,100 | — | — |
| 2009-04-23 | $20.80 | $27.41 | 32,200 | — | — |
| 2009-04-22 | $21.71 | $28.61 | 23,000 | — | — |
| 2009-04-21 | $22.46 | $29.59 | 24,400 | — | — |
| 2009-04-20 | $20.11 | $26.50 | 29,900 | — | — |
| 2009-04-17 | $23.23 | $30.61 | 34,700 | — | — |
| 2009-04-16 | $22.17 | $29.21 | 15,400 | — | — |
| 2009-04-15 | $21.44 | $28.25 | 27,500 | — | — |
| 2009-04-14 | $20.95 | $27.61 | 36,200 | — | — |
| 2009-04-13 | $24.25 | $31.95 | 29,100 | — | — |
| 2009-04-09 | $23.11 | $30.45 | 29,700 | — | — |
| 2009-04-08 | $21.08 | $27.78 | 16,300 | — | — |
| 2009-04-07 | $21.12 | $27.83 | 24,900 | — | — |
| 2009-04-06 | $22.47 | $29.61 | 62,500 | — | — |
| 2009-04-03 | $23.82 | $31.39 | 16,900 | — | — |
| 2009-04-02 | $23.56 | $31.04 | 53,900 | — | — |
| 2009-04-01 | $22.06 | $29.07 | 40,100 | — | — |
| 2009-03-31 | $20.90 | $27.54 | 49,100 | — | — |
| 2009-03-30 | $21.25 | $28.00 | 33,300 | — | — |
| 2009-03-27 | $23.16 | $30.52 | 30,400 | — | — |
| 2009-03-26 | $24.65 | $32.48 | 39,200 | — | — |
| 2009-03-25 | $23.52 | $30.99 | 27,600 | — | — |
| 2009-03-24 | $22.56 | $29.73 | 39,300 | — | — |
| 2009-03-23 | $24.53 | $32.32 | 58,000 | — | — |
| 2009-03-20 | $21.67 | $28.55 | 63,200 | — | — |
| 2009-03-19 | $22.69 | $29.90 | 28,700 | — | — |
| 2009-03-18 | $22.68 | $29.88 | 38,100 | — | — |
| 2009-03-17 | $21.73 | $28.63 | 29,000 | — | — |
| 2009-03-16 | $20.19 | $26.60 | 41,500 | — | — |
| 2009-03-13 | $20.04 | $26.41 | 38,500 | — | — |
| 2009-03-12 | $20.19 | $26.60 | 61,500 | — | — |
| 2009-03-11 | $18.12 | $23.88 | 23,700 | — | — |
| 2009-03-10 | $18.69 | $24.63 | 84,400 | — | — |
| 2009-03-09 | $16.73 | $22.04 | 58,200 | — | — |
| 2009-03-06 | $17.72 | $23.35 | 71,200 | — | — |
| 2009-03-05 | $17.08 | $22.51 | 77,200 | — | — |
| 2009-03-04 | $19.48 | $25.67 | 53,400 | — | — |
| 2009-03-03 | $19.01 | $25.05 | 53,200 | — | — |
| 2009-03-02 | $19.38 | $25.54 | 91,000 | — | — |
| 2009-02-27 | $20.00 | $26.35 | 124,900 | — | — |
| 2009-02-26 | $20.00 | $26.35 | 126,500 | — | — |
| 2009-02-25 | $19.33 | $25.47 | 114,400 | — | — |
| 2009-02-24 | $19.99 | $26.34 | 140,900 | — | — |
| 2009-02-23 | $19.16 | $25.25 | 72,100 | — | — |
| 2009-02-20 | $19.91 | $26.23 | 108,200 | — | — |
| 2009-02-19 | $20.58 | $27.12 | 34,000 | — | — |
| 2009-02-18 | $21.09 | $27.79 | 78,300 | — | — |
| 2009-02-17 | $22.47 | $29.61 | 77,400 | — | — |
| 2009-02-13 | $23.31 | $30.72 | 50,300 | — | — |
| 2009-02-12 | $23.49 | $30.95 | 62,100 | — | — |
| 2009-02-11 | $24.81 | $32.69 | 20,700 | — | — |
| 2009-02-10 | $24.87 | $32.77 | 58,600 | — | — |
| 2009-02-09 | $26.26 | $34.60 | 30,700 | — | — |
| 2009-02-06 | $26.30 | $34.65 | 54,400 | — | — |
| 2009-02-05 | $26.31 | $34.67 | 53,700 | — | — |
| 2009-02-04 | $25.76 | $33.94 | 89,000 | — | — |
| 2009-02-03 | $26.92 | $35.25 | 29,800 | — | — |
| 2009-02-02 | $27.72 | $36.30 | 56,200 | — | — |
| 2009-01-30 | $26.86 | $35.17 | 29,100 | — | — |
| 2009-01-29 | $27.66 | $36.22 | 22,000 | — | — |
| 2009-01-28 | $29.55 | $38.69 | 37,500 | — | — |
| 2009-01-27 | $28.71 | $37.59 | 37,800 | — | — |
| 2009-01-26 | $27.92 | $36.56 | 74,600 | — | — |
| 2009-01-23 | $27.90 | $36.53 | 52,300 | — | — |
| 2009-01-22 | $27.57 | $36.10 | 24,800 | — | — |
| 2009-01-21 | $28.13 | $36.83 | 61,200 | — | — |
| 2009-01-20 | $27.08 | $35.46 | 44,200 | — | — |
| 2009-01-16 | $29.49 | $38.61 | 30,700 | — | — |
| 2009-01-15 | $29.81 | $39.03 | 58,600 | — | — |
| 2009-01-14 | $30.10 | $39.41 | 29,800 | — | — |
| 2009-01-13 | $31.76 | $41.59 | 20,400 | — | — |
| 2009-01-12 | $30.59 | $40.05 | 27,400 | — | — |
| 2009-01-09 | $30.71 | $40.21 | 26,500 | — | — |
| 2009-01-08 | $32.19 | $42.15 | 18,300 | — | — |
| 2009-01-07 | $32.28 | $42.27 | 46,800 | — | — |
| 2009-01-06 | $34.00 | $44.52 | 18,500 | — | — |
| 2009-01-05 | $33.50 | $43.86 | 34,400 | — | — |
| 2009-01-02 | $33.91 | $44.40 | 41,300 | — | — |