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
- 1992-06-01 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 | $27.97 | $31.02 | 292,200 | — | — |
| 2009-12-30 | $28.45 | $31.56 | 254,900 | — | — |
| 2009-12-29 | $28.77 | $31.91 | 530,900 | — | — |
| 2009-12-28 | $28.05 | $31.11 | 353,600 | — | — |
| 2009-12-24 | $27.81 | $30.85 | 187,500 | — | — |
| 2009-12-23 | $27.76 | $30.79 | 862,100 | — | — |
| 2009-12-22 | $28.01 | $31.07 | 953,500 | — | — |
| 2009-12-21 | $28.18 | $31.26 | 541,900 | — | — |
| 2009-12-18 | $27.83 | $30.87 | 953,900 | — | — |
| 2009-12-17 | $27.47 | $30.47 | 1,238,900 | — | — |
| 2009-12-16 | $27.19 | $30.16 | 1,012,100 | — | — |
| 2009-12-15 | $28.03 | $31.09 | 1,022,100 | — | — |
| 2009-12-14 | $28.34 | $31.43 | 903,500 | — | — |
| 2009-12-11 | $28.33 | $31.42 | 2,762,800 | — | — |
| 2009-12-10 | $28.99 | $32.15 | 882,500 | — | — |
| 2009-12-09 | $29.68 | $32.92 | 825,300 | — | — |
| 2009-12-08 | $30.02 | $33.30 | 718,000 | — | — |
| 2009-12-07 | $30.20 | $33.50 | 2,533,900 | — | — |
| 2009-12-04 | $29.14 | $32.32 | 9,046,700 | — | — |
| 2009-12-03 | $33.31 | $36.95 | 333,100 | — | — |
| 2009-12-02 | $33.39 | $37.03 | 340,900 | — | — |
| 2009-12-01 | $32.90 | $36.49 | 435,500 | — | — |
| 2009-11-30 | $32.31 | $35.84 | 735,200 | — | — |
| 2009-11-27 | $32.48 | $36.03 | 144,500 | — | — |
| 2009-11-25 | $32.87 | $36.46 | 184,500 | — | — |
| 2009-11-24 | $33.06 | $36.67 | 210,000 | — | — |
| 2009-11-23 | $32.74 | $36.31 | 406,500 | — | — |
| 2009-11-20 | $31.83 | $35.30 | 516,100 | — | — |
| 2009-11-19 | $34.22 | $35.62 | 400,600 | — | — |
| 2009-11-18 | $34.84 | $36.26 | 255,800 | — | — |
| 2009-11-17 | $35.25 | $36.69 | 358,900 | — | — |
| 2009-11-16 | $35.03 | $36.46 | 515,800 | — | — |
| 2009-11-13 | $34.73 | $36.15 | 410,900 | — | — |
| 2009-11-12 | $34.23 | $35.63 | 294,900 | — | — |
| 2009-11-11 | $34.75 | $36.17 | 343,900 | — | — |
| 2009-11-10 | $34.87 | $36.29 | 580,200 | — | — |
| 2009-11-09 | $34.53 | $35.94 | 496,100 | — | — |
| 2009-11-06 | $33.93 | $35.31 | 357,800 | — | — |
| 2009-11-05 | $34.00 | $35.39 | 853,800 | — | — |
| 2009-11-04 | $33.00 | $34.35 | 936,700 | — | — |
| 2009-11-03 | $31.66 | $32.95 | 1,242,600 | — | — |
| 2009-11-02 | $29.79 | $31.00 | 415,800 | — | — |
| 2009-10-30 | $29.26 | $30.45 | 550,500 | — | — |
| 2009-10-29 | $29.58 | $30.79 | 722,900 | — | — |
| 2009-10-28 | $30.10 | $31.33 | 490,500 | — | — |
| 2009-10-27 | $31.19 | $32.46 | 413,000 | — | — |
| 2009-10-26 | $31.30 | $32.58 | 383,300 | — | — |
| 2009-10-23 | $31.46 | $32.74 | 380,400 | — | — |
| 2009-10-22 | $32.08 | $33.39 | 482,300 | — | — |
| 2009-10-21 | $31.16 | $32.43 | 561,700 | — | — |
| 2009-10-20 | $32.23 | $33.54 | 485,300 | — | — |
| 2009-10-19 | $32.76 | $34.10 | 466,600 | — | — |
| 2009-10-16 | $32.75 | $34.09 | 281,700 | — | — |
| 2009-10-15 | $32.55 | $33.88 | 308,800 | — | — |
| 2009-10-14 | $32.77 | $34.11 | 296,100 | — | — |
| 2009-10-13 | $32.32 | $33.64 | 389,900 | — | — |
| 2009-10-12 | $32.62 | $33.95 | 463,000 | — | — |
| 2009-10-09 | $32.07 | $33.38 | 394,200 | — | — |
| 2009-10-08 | $31.34 | $32.62 | 457,600 | — | — |
| 2009-10-07 | $30.48 | $31.72 | 150,600 | — | — |
| 2009-10-06 | $30.51 | $31.75 | 565,700 | — | — |
| 2009-10-05 | $29.88 | $31.10 | 622,600 | — | — |
| 2009-10-02 | $29.23 | $30.42 | 163,900 | — | — |
| 2009-10-01 | $29.63 | $30.84 | 245,800 | — | — |
| 2009-09-30 | $30.45 | $31.69 | 346,700 | — | — |
| 2009-09-29 | $30.46 | $31.70 | 178,200 | — | — |
| 2009-09-28 | $30.55 | $31.80 | 278,500 | — | — |
| 2009-09-25 | $29.81 | $31.03 | 320,000 | — | — |
| 2009-09-24 | $29.81 | $31.03 | 289,200 | — | — |
| 2009-09-23 | $30.11 | $31.34 | 291,000 | — | — |
| 2009-09-22 | $30.04 | $31.26 | 319,800 | — | — |
| 2009-09-21 | $29.91 | $31.13 | 366,400 | — | — |
| 2009-09-18 | $29.77 | $30.98 | 537,400 | — | — |
| 2009-09-17 | $29.25 | $30.44 | 339,900 | — | — |
| 2009-09-16 | $29.00 | $30.18 | 464,300 | — | — |
| 2009-09-15 | $28.68 | $29.85 | 268,700 | — | — |
| 2009-09-14 | $28.35 | $29.51 | 496,900 | — | — |
| 2009-09-11 | $28.21 | $29.36 | 299,900 | — | — |
| 2009-09-10 | $28.33 | $29.49 | 485,300 | — | — |
| 2009-09-09 | $28.09 | $29.24 | 570,400 | — | — |
| 2009-09-08 | $28.21 | $29.36 | 366,000 | — | — |
| 2009-09-04 | $28.83 | $30.01 | 204,900 | — | — |
| 2009-09-03 | $28.40 | $29.56 | 159,900 | — | — |
| 2009-09-02 | $28.31 | $29.46 | 144,700 | — | — |
| 2009-09-01 | $28.28 | $29.43 | 308,600 | — | — |
| 2009-08-31 | $29.02 | $30.20 | 372,200 | — | — |
| 2009-08-28 | $28.89 | $30.07 | 208,000 | — | — |
| 2009-08-27 | $29.05 | $30.23 | 172,900 | — | — |
| 2009-08-26 | $29.02 | $30.20 | 290,800 | — | — |
| 2009-08-25 | $29.40 | $30.60 | 367,100 | — | — |
| 2009-08-24 | $29.02 | $30.20 | 276,600 | — | — |
| 2009-08-21 | $29.42 | $30.62 | 269,700 | — | — |
| 2009-08-20 | $29.16 | $30.35 | 261,400 | — | — |
| 2009-08-19 | $28.93 | $30.11 | 223,400 | — | — |
| 2009-08-18 | $28.31 | $29.46 | 243,400 | — | — |
| 2009-08-17 | $28.32 | $29.36 | 294,100 | — | — |
| 2009-08-14 | $28.46 | $29.51 | 268,800 | — | — |
| 2009-08-13 | $29.06 | $30.13 | 190,900 | — | — |
| 2009-08-12 | $29.39 | $30.47 | 329,400 | — | — |
| 2009-08-11 | $28.73 | $29.79 | 314,500 | — | — |
| 2009-08-10 | $28.94 | $30.00 | 303,100 | — | — |
| 2009-08-07 | $28.41 | $29.45 | 462,200 | — | — |
| 2009-08-06 | $27.60 | $28.61 | 268,700 | — | — |
| 2009-08-05 | $27.80 | $28.82 | 302,400 | — | — |
| 2009-08-04 | $28.41 | $29.45 | 187,200 | — | — |
| 2009-08-03 | $28.23 | $29.27 | 499,900 | — | — |
| 2009-07-31 | $28.08 | $29.11 | 839,800 | — | — |
| 2009-07-30 | $29.89 | $30.99 | 464,500 | — | — |
| 2009-07-29 | $29.41 | $30.49 | 310,400 | — | — |
| 2009-07-28 | $29.50 | $30.58 | 469,700 | — | — |
| 2009-07-27 | $29.15 | $30.22 | 400,000 | — | — |
| 2009-07-24 | $29.27 | $30.35 | 561,000 | — | — |
| 2009-07-23 | $29.08 | $30.15 | 675,100 | — | — |
| 2009-07-22 | $27.99 | $29.02 | 613,700 | — | — |
| 2009-07-21 | $27.31 | $28.31 | 238,700 | — | — |
| 2009-07-20 | $27.06 | $28.05 | 276,500 | — | — |
| 2009-07-17 | $27.06 | $28.05 | 641,800 | — | — |
| 2009-07-16 | $26.78 | $27.76 | 297,200 | — | — |
| 2009-07-15 | $26.40 | $27.37 | 479,900 | — | — |
| 2009-07-14 | $25.04 | $25.96 | 558,400 | — | — |
| 2009-07-13 | $25.64 | $26.58 | 262,200 | — | — |
| 2009-07-10 | $25.00 | $25.92 | 173,000 | — | — |
| 2009-07-09 | $24.87 | $25.78 | 331,500 | — | — |
| 2009-07-08 | $25.15 | $26.07 | 542,000 | — | — |
| 2009-07-07 | $25.25 | $26.18 | 282,700 | — | — |
| 2009-07-06 | $25.85 | $26.80 | 245,200 | — | — |
| 2009-07-02 | $25.72 | $26.66 | 547,900 | — | — |
| 2009-07-01 | $26.19 | $27.15 | 484,900 | — | — |
| 2009-06-30 | $26.08 | $27.04 | 413,200 | — | — |
| 2009-06-29 | $26.00 | $26.95 | 478,800 | — | — |
| 2009-06-26 | $25.14 | $26.06 | 797,600 | — | — |
| 2009-06-25 | $25.23 | $26.16 | 580,700 | — | — |
| 2009-06-24 | $25.07 | $25.99 | 446,400 | — | — |
| 2009-06-23 | $25.20 | $26.13 | 268,200 | — | — |
| 2009-06-22 | $25.42 | $26.35 | 400,600 | — | — |
| 2009-06-19 | $25.87 | $26.82 | 534,400 | — | — |
| 2009-06-18 | $25.87 | $26.82 | 420,800 | — | — |
| 2009-06-17 | $25.09 | $26.01 | 320,400 | — | — |
| 2009-06-16 | $24.19 | $25.08 | 388,000 | — | — |
| 2009-06-15 | $24.53 | $25.43 | 643,400 | — | — |
| 2009-06-12 | $25.18 | $26.10 | 346,500 | — | — |
| 2009-06-11 | $25.51 | $26.45 | 492,100 | — | — |
| 2009-06-10 | $25.16 | $26.08 | 502,900 | — | — |
| 2009-06-09 | $25.41 | $26.34 | 473,400 | — | — |
| 2009-06-08 | $25.08 | $26.00 | 399,400 | — | — |
| 2009-06-05 | $25.22 | $26.15 | 349,900 | — | — |
| 2009-06-04 | $25.64 | $26.58 | 864,100 | — | — |
| 2009-06-03 | $26.04 | $27.00 | 639,200 | — | — |
| 2009-06-02 | $25.41 | $26.34 | 731,000 | — | — |
| 2009-06-01 | $24.64 | $25.54 | 631,400 | — | — |
| 2009-05-29 | $23.63 | $24.50 | 649,900 | — | — |
| 2009-05-28 | $22.58 | $23.41 | 911,900 | — | — |
| 2009-05-27 | $22.71 | $23.54 | 821,800 | — | — |
| 2009-05-26 | $23.31 | $24.17 | 922,700 | — | — |
| 2009-05-22 | $22.85 | $23.69 | 587,600 | — | — |
| 2009-05-21 | $22.83 | $23.67 | 809,900 | — | — |
| 2009-05-20 | $23.73 | $24.60 | 688,200 | — | — |
| 2009-05-19 | $24.05 | $24.93 | 1,050,700 | — | — |
| 2009-05-18 | $24.38 | $25.16 | 879,600 | — | — |
| 2009-05-15 | $25.14 | $25.95 | 532,600 | — | — |
| 2009-05-14 | $25.51 | $26.33 | 548,900 | — | — |
| 2009-05-13 | $25.53 | $26.35 | 549,200 | — | — |
| 2009-05-12 | $26.30 | $27.14 | 575,200 | — | — |
| 2009-05-11 | $26.00 | $26.83 | 565,000 | — | — |
| 2009-05-08 | $26.29 | $27.13 | 857,800 | — | — |
| 2009-05-07 | $26.02 | $26.85 | 1,757,300 | — | — |
| 2009-05-06 | $23.40 | $24.15 | 1,323,800 | — | — |
| 2009-05-05 | $23.76 | $24.52 | 1,174,700 | — | — |
| 2009-05-04 | $24.51 | $25.30 | 651,300 | — | — |
| 2009-05-01 | $24.07 | $24.84 | 501,100 | — | — |
| 2009-04-30 | $24.10 | $24.87 | 600,300 | — | — |
| 2009-04-29 | $24.09 | $24.86 | 1,163,400 | — | — |
| 2009-04-28 | $23.01 | $23.75 | 728,400 | — | — |
| 2009-04-27 | $23.08 | $23.82 | 1,076,000 | — | — |
| 2009-04-24 | $22.87 | $23.60 | 659,900 | — | — |
| 2009-04-23 | $22.95 | $23.69 | 853,500 | — | — |
| 2009-04-22 | $23.95 | $24.72 | 541,400 | — | — |
| 2009-04-21 | $24.20 | $24.98 | 730,400 | — | — |
| 2009-04-20 | $24.75 | $25.54 | 473,500 | — | — |
| 2009-04-17 | $25.83 | $26.66 | 523,600 | — | — |
| 2009-04-16 | $25.31 | $26.12 | 625,200 | — | — |
| 2009-04-15 | $24.90 | $25.70 | 656,900 | — | — |
| 2009-04-14 | $24.55 | $25.34 | 545,900 | — | — |
| 2009-04-13 | $25.01 | $25.81 | 624,300 | — | — |
| 2009-04-09 | $25.22 | $26.03 | 467,600 | — | — |
| 2009-04-08 | $24.66 | $25.45 | 596,700 | — | — |
| 2009-04-07 | $23.89 | $24.66 | 530,000 | — | — |
| 2009-04-06 | $23.74 | $24.50 | 664,900 | — | — |
| 2009-04-03 | $24.05 | $24.82 | 549,600 | — | — |
| 2009-04-02 | $24.00 | $24.77 | 609,500 | — | — |
| 2009-04-01 | $22.88 | $23.61 | 525,800 | — | — |
| 2009-03-31 | $23.28 | $24.03 | 460,700 | — | — |
| 2009-03-30 | $22.77 | $23.50 | 515,400 | — | — |
| 2009-03-27 | $23.51 | $24.26 | 537,700 | — | — |
| 2009-03-26 | $23.87 | $24.64 | 989,800 | — | — |
| 2009-03-25 | $22.47 | $23.19 | 764,800 | — | — |
| 2009-03-24 | $21.88 | $22.58 | 409,700 | — | — |
| 2009-03-23 | $22.15 | $22.86 | 502,400 | — | — |
| 2009-03-20 | $21.71 | $22.41 | 685,000 | — | — |
| 2009-03-19 | $21.81 | $22.51 | 612,900 | — | — |
| 2009-03-18 | $22.19 | $22.90 | 679,600 | — | — |
| 2009-03-17 | $21.64 | $22.33 | 542,300 | — | — |
| 2009-03-16 | $21.07 | $21.75 | 403,500 | — | — |
| 2009-03-13 | $21.14 | $21.82 | 358,500 | — | — |
| 2009-03-12 | $20.72 | $21.38 | 623,400 | — | — |
| 2009-03-11 | $19.81 | $20.44 | 458,800 | — | — |
| 2009-03-10 | $20.08 | $20.72 | 666,500 | — | — |
| 2009-03-09 | $19.25 | $19.87 | 867,000 | — | — |
| 2009-03-06 | $20.61 | $21.27 | 1,018,500 | — | — |
| 2009-03-05 | $20.12 | $20.76 | 709,000 | — | — |
| 2009-03-04 | $20.94 | $21.61 | 1,103,100 | — | — |
| 2009-03-03 | $20.65 | $21.31 | 1,248,000 | — | — |
| 2009-03-02 | $20.76 | $21.43 | 1,142,100 | — | — |
| 2009-02-27 | $23.06 | $23.80 | 975,500 | — | — |
| 2009-02-26 | $23.74 | $24.50 | 651,100 | — | — |
| 2009-02-25 | $25.21 | $26.02 | 844,200 | — | — |
| 2009-02-24 | $26.02 | $26.85 | 586,800 | — | — |
| 2009-02-23 | $25.76 | $26.59 | 605,600 | — | — |
| 2009-02-20 | $26.47 | $27.32 | 709,200 | — | — |
| 2009-02-19 | $26.50 | $27.35 | 471,800 | — | — |
| 2009-02-18 | $26.49 | $27.34 | 430,900 | — | — |
| 2009-02-17 | $26.71 | $27.57 | 413,500 | — | — |
| 2009-02-13 | $27.35 | $28.23 | 311,700 | — | — |
| 2009-02-12 | $27.51 | $28.39 | 506,600 | — | — |
| 2009-02-11 | $27.33 | $28.21 | 293,900 | — | — |
| 2009-02-10 | $26.92 | $27.78 | 741,200 | — | — |
| 2009-02-09 | $27.92 | $28.81 | 391,000 | — | — |
| 2009-02-06 | $28.09 | $28.91 | 494,300 | — | — |
| 2009-02-05 | $27.64 | $28.44 | 596,300 | — | — |
| 2009-02-04 | $27.10 | $27.89 | 468,500 | — | — |
| 2009-02-03 | $27.31 | $28.11 | 874,700 | — | — |
| 2009-02-02 | $27.38 | $28.18 | 965,100 | — | — |
| 2009-01-30 | $26.60 | $27.37 | 1,012,100 | — | — |
| 2009-01-29 | $26.50 | $27.27 | 846,000 | — | — |
| 2009-01-28 | $26.78 | $27.56 | 977,800 | — | — |
| 2009-01-27 | $25.93 | $26.68 | 2,687,600 | — | — |
| 2009-01-26 | $24.26 | $24.97 | 1,464,900 | — | — |
| 2009-01-23 | $23.81 | $24.50 | 959,400 | — | — |
| 2009-01-22 | $23.47 | $24.15 | 778,700 | — | — |
| 2009-01-21 | $23.54 | $24.23 | 1,147,900 | — | — |
| 2009-01-20 | $23.29 | $23.97 | 1,473,200 | — | — |
| 2009-01-16 | $23.96 | $24.66 | 680,900 | — | — |
| 2009-01-15 | $23.90 | $24.60 | 873,100 | — | — |
| 2009-01-14 | $23.54 | $24.23 | 1,084,100 | — | — |
| 2009-01-13 | $24.20 | $24.90 | 1,916,400 | — | — |
| 2009-01-12 | $23.37 | $24.05 | 863,800 | — | — |
| 2009-01-09 | $22.79 | $23.45 | 1,240,800 | — | — |
| 2009-01-08 | $23.02 | $23.69 | 2,470,400 | — | — |
| 2009-01-07 | $23.79 | $24.48 | 1,124,600 | — | — |
| 2009-01-06 | $23.78 | $24.47 | 1,216,500 | — | — |
| 2009-01-05 | $23.78 | $24.47 | 1,288,200 | — | — |
| 2009-01-02 | $23.90 | $24.60 | 712,100 | — | — |