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
- 1994-05-26 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 | $26.89 | $28.71 | 124,500 | — | — |
| 2009-12-30 | $27.31 | $29.16 | 123,100 | — | — |
| 2009-12-29 | $27.28 | $29.13 | 122,000 | — | — |
| 2009-12-28 | $27.29 | $29.14 | 159,300 | — | — |
| 2009-12-24 | $27.25 | $29.10 | 17,700 | — | — |
| 2009-12-23 | $27.16 | $29.00 | 114,700 | — | — |
| 2009-12-22 | $26.98 | $28.81 | 249,900 | — | — |
| 2009-12-21 | $26.65 | $28.46 | 277,600 | — | — |
| 2009-12-18 | $26.10 | $27.87 | 1,079,200 | — | — |
| 2009-12-17 | $25.51 | $27.24 | 256,500 | — | — |
| 2009-12-16 | $25.30 | $27.02 | 253,700 | — | — |
| 2009-12-15 | $24.72 | $26.40 | 204,900 | — | — |
| 2009-12-14 | $24.60 | $26.27 | 124,500 | — | — |
| 2009-12-11 | $24.19 | $25.83 | 185,700 | — | — |
| 2009-12-10 | $23.70 | $25.31 | 269,100 | — | — |
| 2009-12-09 | $24.13 | $25.77 | 348,900 | — | — |
| 2009-12-08 | $24.04 | $25.67 | 328,300 | — | — |
| 2009-12-07 | $24.68 | $26.35 | 183,100 | — | — |
| 2009-12-04 | $25.03 | $26.73 | 283,000 | — | — |
| 2009-12-03 | $24.48 | $26.14 | 100,600 | — | — |
| 2009-12-02 | $24.93 | $26.62 | 225,600 | — | — |
| 2009-12-01 | $25.05 | $26.75 | 336,800 | — | — |
| 2009-11-30 | $24.86 | $26.55 | 251,400 | — | — |
| 2009-11-27 | $25.00 | $26.70 | 960,900 | — | — |
| 2009-11-25 | $25.91 | $27.67 | 193,000 | — | — |
| 2009-11-24 | $26.18 | $27.96 | 168,700 | — | — |
| 2009-11-23 | $26.67 | $28.48 | 170,300 | — | — |
| 2009-11-20 | $25.75 | $27.50 | 108,500 | — | — |
| 2009-11-19 | $25.88 | $27.64 | 207,700 | — | — |
| 2009-11-18 | $26.10 | $27.87 | 196,200 | — | — |
| 2009-11-17 | $26.55 | $28.35 | 129,200 | — | — |
| 2009-11-16 | $26.79 | $28.61 | 287,900 | — | — |
| 2009-11-13 | $25.83 | $27.58 | 204,600 | — | — |
| 2009-11-12 | $25.46 | $27.19 | 254,100 | — | — |
| 2009-11-11 | $26.09 | $27.86 | 447,300 | — | — |
| 2009-11-10 | $25.71 | $27.45 | 340,900 | — | — |
| 2009-11-09 | $25.62 | $27.36 | 292,900 | — | — |
| 2009-11-06 | $24.97 | $26.66 | 341,200 | — | — |
| 2009-11-05 | $24.83 | $26.51 | 339,900 | — | — |
| 2009-11-04 | $23.93 | $25.55 | 541,400 | — | — |
| 2009-11-03 | $23.92 | $25.54 | 536,400 | — | — |
| 2009-11-02 | $23.53 | $25.13 | 556,300 | — | — |
| 2009-10-30 | $23.39 | $24.98 | 858,400 | — | — |
| 2009-10-29 | $25.30 | $27.02 | 454,500 | — | — |
| 2009-10-28 | $24.26 | $25.91 | 504,400 | — | — |
| 2009-10-27 | $25.78 | $27.53 | 356,300 | — | — |
| 2009-10-26 | $25.95 | $27.71 | 395,600 | — | — |
| 2009-10-23 | $26.11 | $27.88 | 359,200 | — | — |
| 2009-10-22 | $27.17 | $29.01 | 488,500 | — | — |
| 2009-10-21 | $25.43 | $27.15 | 258,700 | — | — |
| 2009-10-20 | $25.92 | $27.68 | 147,800 | — | — |
| 2009-10-19 | $26.02 | $27.78 | 125,500 | — | — |
| 2009-10-16 | $25.88 | $27.64 | 204,900 | — | — |
| 2009-10-15 | $26.79 | $28.61 | 208,500 | — | — |
| 2009-10-14 | $26.35 | $28.14 | 131,600 | — | — |
| 2009-10-13 | $25.79 | $27.54 | 228,500 | — | — |
| 2009-10-12 | $25.75 | $27.50 | 98,500 | — | — |
| 2009-10-09 | $25.82 | $27.57 | 234,600 | — | — |
| 2009-10-08 | $25.52 | $27.25 | 283,200 | — | — |
| 2009-10-07 | $24.74 | $26.42 | 174,500 | — | — |
| 2009-10-06 | $24.80 | $26.48 | 275,400 | — | — |
| 2009-10-05 | $24.43 | $26.09 | 191,700 | — | — |
| 2009-10-02 | $23.82 | $25.44 | 205,700 | — | — |
| 2009-10-01 | $23.96 | $25.59 | 291,900 | — | — |
| 2009-09-30 | $25.26 | $26.97 | 208,700 | — | — |
| 2009-09-29 | $25.36 | $27.08 | 118,000 | — | — |
| 2009-09-28 | $25.62 | $27.25 | 132,800 | — | — |
| 2009-09-25 | $25.03 | $26.62 | 208,000 | — | — |
| 2009-09-24 | $25.21 | $26.81 | 277,200 | — | — |
| 2009-09-23 | $25.48 | $27.10 | 252,500 | — | — |
| 2009-09-22 | $26.36 | $28.04 | 152,600 | — | — |
| 2009-09-21 | $26.53 | $28.22 | 159,500 | — | — |
| 2009-09-18 | $27.06 | $28.78 | 525,100 | — | — |
| 2009-09-17 | $27.25 | $28.98 | 219,200 | — | — |
| 2009-09-16 | $27.28 | $29.02 | 689,000 | — | — |
| 2009-09-15 | $25.77 | $27.41 | 697,300 | — | — |
| 2009-09-14 | $25.75 | $27.39 | 130,600 | — | — |
| 2009-09-11 | $25.66 | $27.29 | 396,000 | — | — |
| 2009-09-10 | $25.75 | $27.39 | 391,500 | — | — |
| 2009-09-09 | $25.62 | $27.25 | 198,900 | — | — |
| 2009-09-08 | $25.70 | $27.34 | 363,700 | — | — |
| 2009-09-04 | $25.06 | $26.66 | 157,200 | — | — |
| 2009-09-03 | $24.63 | $26.20 | 258,400 | — | — |
| 2009-09-02 | $24.34 | $25.89 | 271,200 | — | — |
| 2009-09-01 | $24.84 | $26.42 | 638,000 | — | — |
| 2009-08-31 | $25.70 | $27.34 | 688,000 | — | — |
| 2009-08-28 | $27.14 | $28.87 | 454,700 | — | — |
| 2009-08-27 | $28.10 | $29.89 | 292,000 | — | — |
| 2009-08-26 | $28.86 | $30.70 | 270,100 | — | — |
| 2009-08-25 | $28.89 | $30.73 | 244,600 | — | — |
| 2009-08-24 | $28.39 | $30.20 | 236,600 | — | — |
| 2009-08-21 | $28.50 | $30.31 | 256,800 | — | — |
| 2009-08-20 | $27.23 | $28.96 | 156,400 | — | — |
| 2009-08-19 | $27.03 | $28.75 | 159,400 | — | — |
| 2009-08-18 | $26.74 | $28.44 | 207,200 | — | — |
| 2009-08-17 | $26.38 | $28.06 | 171,300 | — | — |
| 2009-08-14 | $27.08 | $28.80 | 326,300 | — | — |
| 2009-08-13 | $28.63 | $30.45 | 165,900 | — | — |
| 2009-08-12 | $28.86 | $30.70 | 373,600 | — | — |
| 2009-08-11 | $27.91 | $29.69 | 190,400 | — | — |
| 2009-08-10 | $28.71 | $30.54 | 166,700 | — | — |
| 2009-08-07 | $29.41 | $31.28 | 334,000 | — | — |
| 2009-08-06 | $28.62 | $30.44 | 221,900 | — | — |
| 2009-08-05 | $29.48 | $31.36 | 305,000 | — | — |
| 2009-08-04 | $29.60 | $31.48 | 442,500 | — | — |
| 2009-08-03 | $28.64 | $30.46 | 343,600 | — | — |
| 2009-07-31 | $28.40 | $30.21 | 373,000 | — | — |
| 2009-07-30 | $28.26 | $30.06 | 548,100 | — | — |
| 2009-07-29 | $27.69 | $29.45 | 896,800 | — | — |
| 2009-07-28 | $25.34 | $26.95 | 212,300 | — | — |
| 2009-07-27 | $25.12 | $26.72 | 247,100 | — | — |
| 2009-07-24 | $24.92 | $26.51 | 212,400 | — | — |
| 2009-07-23 | $24.47 | $26.03 | 305,700 | — | — |
| 2009-07-22 | $22.72 | $24.17 | 119,800 | — | — |
| 2009-07-21 | $22.53 | $23.96 | 129,600 | — | — |
| 2009-07-20 | $22.44 | $23.87 | 111,500 | — | — |
| 2009-07-17 | $22.08 | $23.49 | 170,400 | — | — |
| 2009-07-16 | $22.05 | $23.45 | 267,400 | — | — |
| 2009-07-15 | $21.09 | $22.43 | 279,300 | — | — |
| 2009-07-14 | $20.35 | $21.65 | 151,200 | — | — |
| 2009-07-13 | $20.43 | $21.73 | 201,200 | — | — |
| 2009-07-10 | $20.10 | $21.38 | 253,200 | — | — |
| 2009-07-09 | $20.29 | $21.58 | 255,800 | — | — |
| 2009-07-08 | $20.15 | $21.43 | 233,200 | — | — |
| 2009-07-07 | $20.19 | $21.48 | 213,700 | — | — |
| 2009-07-06 | $20.83 | $22.16 | 176,200 | — | — |
| 2009-07-02 | $20.75 | $22.07 | 218,300 | — | — |
| 2009-07-01 | $21.85 | $23.24 | 288,000 | — | — |
| 2009-06-30 | $21.62 | $23.00 | 249,800 | — | — |
| 2009-06-29 | $22.78 | $24.12 | 170,500 | — | — |
| 2009-06-26 | $22.40 | $23.72 | 971,300 | — | — |
| 2009-06-25 | $22.74 | $24.08 | 253,600 | — | — |
| 2009-06-24 | $21.88 | $23.17 | 265,400 | — | — |
| 2009-06-23 | $21.25 | $22.50 | 328,600 | — | — |
| 2009-06-22 | $20.68 | $21.90 | 164,100 | — | — |
| 2009-06-19 | $21.36 | $22.62 | 629,700 | — | — |
| 2009-06-18 | $21.49 | $22.76 | 205,100 | — | — |
| 2009-06-17 | $22.19 | $23.50 | 157,700 | — | — |
| 2009-06-16 | $22.01 | $23.31 | 189,400 | — | — |
| 2009-06-15 | $22.44 | $23.76 | 217,800 | — | — |
| 2009-06-12 | $23.63 | $25.02 | 128,400 | — | — |
| 2009-06-11 | $23.28 | $24.65 | 331,300 | — | — |
| 2009-06-10 | $23.77 | $25.17 | 365,400 | — | — |
| 2009-06-09 | $24.08 | $25.50 | 319,000 | — | — |
| 2009-06-08 | $23.50 | $24.89 | 241,800 | — | — |
| 2009-06-05 | $23.49 | $24.88 | 393,800 | — | — |
| 2009-06-04 | $22.78 | $24.12 | 357,700 | — | — |
| 2009-06-03 | $22.63 | $23.96 | 312,800 | — | — |
| 2009-06-02 | $23.03 | $24.39 | 368,700 | — | — |
| 2009-06-01 | $21.87 | $23.16 | 303,000 | — | — |
| 2009-05-29 | $20.84 | $22.07 | 288,700 | — | — |
| 2009-05-28 | $20.31 | $21.51 | 314,500 | — | — |
| 2009-05-27 | $20.17 | $21.36 | 318,200 | — | — |
| 2009-05-26 | $21.17 | $22.42 | 378,300 | — | — |
| 2009-05-22 | $19.89 | $21.06 | 492,400 | — | — |
| 2009-05-21 | $20.09 | $21.28 | 448,900 | — | — |
| 2009-05-20 | $19.76 | $20.93 | 586,100 | — | — |
| 2009-05-19 | $20.56 | $21.77 | 300,000 | — | — |
| 2009-05-18 | $21.03 | $22.27 | 389,000 | — | — |
| 2009-05-15 | $19.52 | $20.67 | 411,900 | — | — |
| 2009-05-14 | $20.08 | $21.26 | 305,600 | — | — |
| 2009-05-13 | $19.87 | $21.04 | 475,600 | — | — |
| 2009-05-12 | $21.76 | $23.04 | 410,600 | — | — |
| 2009-05-11 | $22.30 | $23.62 | 404,300 | — | — |
| 2009-05-08 | $22.98 | $24.34 | 421,300 | — | — |
| 2009-05-07 | $21.45 | $22.72 | 541,300 | — | — |
| 2009-05-06 | $23.31 | $24.69 | 890,200 | — | — |
| 2009-05-05 | $22.74 | $24.08 | 598,400 | — | — |
| 2009-05-04 | $22.47 | $23.80 | 960,100 | — | — |
| 2009-05-01 | $20.73 | $21.95 | 1,602,300 | — | — |
| 2009-04-30 | $22.26 | $23.57 | 609,500 | — | — |
| 2009-04-29 | $23.94 | $25.35 | 442,700 | — | — |
| 2009-04-28 | $22.90 | $24.25 | 436,700 | — | — |
| 2009-04-27 | $22.74 | $24.08 | 668,700 | — | — |
| 2009-04-24 | $22.01 | $23.31 | 509,500 | — | — |
| 2009-04-23 | $21.19 | $22.44 | 563,800 | — | — |
| 2009-04-22 | $21.65 | $22.93 | 451,400 | — | — |
| 2009-04-21 | $20.81 | $22.04 | 563,100 | — | — |
| 2009-04-20 | $19.56 | $20.71 | 591,500 | — | — |
| 2009-04-17 | $21.38 | $22.64 | 475,700 | — | — |
| 2009-04-16 | $21.01 | $22.25 | 670,400 | — | — |
| 2009-04-15 | $19.77 | $20.94 | 641,200 | — | — |
| 2009-04-14 | $18.62 | $19.72 | 392,600 | — | — |
| 2009-04-13 | $19.35 | $20.49 | 356,100 | — | — |
| 2009-04-09 | $19.89 | $21.06 | 441,200 | — | — |
| 2009-04-08 | $18.11 | $19.18 | 401,700 | — | — |
| 2009-04-07 | $17.98 | $19.04 | 395,400 | — | — |
| 2009-04-06 | $19.00 | $20.12 | 401,700 | — | — |
| 2009-04-03 | $19.70 | $20.86 | 370,500 | — | — |
| 2009-04-02 | $19.42 | $20.57 | 617,600 | — | — |
| 2009-04-01 | $18.37 | $19.45 | 362,400 | — | — |
| 2009-03-31 | $18.02 | $18.98 | 359,500 | — | — |
| 2009-03-30 | $18.33 | $19.30 | 406,700 | — | — |
| 2009-03-27 | $18.94 | $19.95 | 453,300 | — | — |
| 2009-03-26 | $19.67 | $20.71 | 759,000 | — | — |
| 2009-03-25 | $18.78 | $19.78 | 599,700 | — | — |
| 2009-03-24 | $18.40 | $19.38 | 569,100 | — | — |
| 2009-03-23 | $19.64 | $20.68 | 913,600 | — | — |
| 2009-03-20 | $19.31 | $20.34 | 2,096,400 | — | — |
| 2009-03-19 | $17.38 | $18.30 | 435,100 | — | — |
| 2009-03-18 | $17.09 | $18.00 | 510,100 | — | — |
| 2009-03-17 | $16.07 | $16.92 | 366,800 | — | — |
| 2009-03-16 | $15.44 | $16.26 | 431,000 | — | — |
| 2009-03-13 | $15.02 | $15.82 | 408,400 | — | — |
| 2009-03-12 | $14.95 | $15.74 | 355,400 | — | — |
| 2009-03-11 | $14.35 | $15.11 | 314,700 | — | — |
| 2009-03-10 | $14.58 | $15.35 | 473,200 | — | — |
| 2009-03-09 | $13.80 | $14.53 | 474,300 | — | — |
| 2009-03-06 | $13.92 | $14.66 | 606,200 | — | — |
| 2009-03-05 | $14.02 | $14.76 | 553,500 | — | — |
| 2009-03-04 | $14.76 | $15.54 | 732,800 | — | — |
| 2009-03-03 | $13.84 | $14.58 | 689,000 | — | — |
| 2009-03-02 | $14.43 | $15.20 | 601,800 | — | — |
| 2009-02-27 | $15.56 | $16.39 | 601,900 | — | — |
| 2009-02-26 | $16.01 | $16.86 | 508,400 | — | — |
| 2009-02-25 | $16.36 | $17.23 | 718,800 | — | — |
| 2009-02-24 | $15.92 | $16.77 | 654,600 | — | — |
| 2009-02-23 | $15.40 | $16.22 | 409,200 | — | — |
| 2009-02-20 | $16.10 | $16.96 | 847,500 | — | — |
| 2009-02-19 | $16.48 | $17.36 | 420,700 | — | — |
| 2009-02-18 | $17.48 | $18.41 | 382,800 | — | — |
| 2009-02-17 | $17.99 | $18.95 | 535,200 | — | — |
| 2009-02-13 | $18.31 | $19.28 | 388,400 | — | — |
| 2009-02-12 | $18.68 | $19.67 | 551,600 | — | — |
| 2009-02-11 | $18.80 | $19.80 | 529,900 | — | — |
| 2009-02-10 | $19.33 | $20.36 | 504,100 | — | — |
| 2009-02-09 | $20.13 | $21.20 | 386,100 | — | — |
| 2009-02-06 | $20.77 | $21.87 | 705,200 | — | — |
| 2009-02-05 | $20.68 | $21.78 | 534,800 | — | — |
| 2009-02-04 | $20.79 | $21.89 | 259,100 | — | — |
| 2009-02-03 | $21.25 | $22.38 | 388,500 | — | — |
| 2009-02-02 | $20.60 | $21.69 | 311,000 | — | — |
| 2009-01-30 | $20.07 | $21.14 | 283,700 | — | — |
| 2009-01-29 | $21.08 | $22.20 | 246,600 | — | — |
| 2009-01-28 | $21.94 | $23.11 | 464,500 | — | — |
| 2009-01-27 | $21.66 | $22.81 | 188,500 | — | — |
| 2009-01-26 | $21.67 | $22.82 | 342,500 | — | — |
| 2009-01-23 | $21.37 | $22.51 | 372,900 | — | — |
| 2009-01-22 | $21.95 | $23.12 | 408,200 | — | — |
| 2009-01-21 | $22.67 | $23.87 | 765,200 | — | — |
| 2009-01-20 | $20.85 | $21.96 | 365,500 | — | — |
| 2009-01-16 | $22.35 | $23.54 | 327,900 | — | — |
| 2009-01-15 | $22.72 | $23.93 | 291,500 | — | — |
| 2009-01-14 | $22.15 | $23.33 | 326,800 | — | — |
| 2009-01-13 | $23.37 | $24.61 | 279,500 | — | — |
| 2009-01-12 | $23.46 | $24.71 | 319,700 | — | — |
| 2009-01-09 | $23.94 | $25.21 | 315,100 | — | — |
| 2009-01-08 | $24.80 | $26.12 | 444,000 | — | — |
| 2009-01-07 | $25.02 | $26.35 | 295,200 | — | — |
| 2009-01-06 | $26.21 | $27.60 | 527,300 | — | — |
| 2009-01-05 | $26.81 | $28.23 | 553,500 | — | — |
| 2009-01-02 | $27.65 | $29.12 | 276,000 | — | — |