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
- 1980-03-17 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 | $27.52 | $28.66 | 27,929 | — | — |
| 2009-12-30 | $27.74 | $28.90 | 18,584 | — | — |
| 2009-12-29 | $28.11 | $29.28 | 15,929 | — | — |
| 2009-12-28 | $28.44 | $29.62 | 51,716 | — | — |
| 2009-12-24 | $28.40 | $29.58 | 5,947 | — | — |
| 2009-12-23 | $27.73 | $28.89 | 18,690 | — | — |
| 2009-12-22 | $27.30 | $28.43 | 14,017 | — | — |
| 2009-12-21 | $27.18 | $28.31 | 39,504 | — | — |
| 2009-12-18 | $26.52 | $27.62 | 63,716 | — | — |
| 2009-12-17 | $26.12 | $27.21 | 20,283 | — | — |
| 2009-12-16 | $26.64 | $27.75 | 38,229 | — | — |
| 2009-12-15 | $27.10 | $28.23 | 42,052 | — | — |
| 2009-12-14 | $27.52 | $28.66 | 35,256 | — | — |
| 2009-12-11 | $27.28 | $28.42 | 30,796 | — | — |
| 2009-12-10 | $27.24 | $28.38 | 54,902 | — | — |
| 2009-12-09 | $27.33 | $28.46 | 33,982 | — | — |
| 2009-12-08 | $27.39 | $28.53 | 83,149 | — | — |
| 2009-12-07 | $27.13 | $28.26 | 77,309 | — | — |
| 2009-12-04 | $25.69 | $26.76 | 37,061 | — | — |
| 2009-12-03 | $24.81 | $25.85 | 30,477 | — | — |
| 2009-12-02 | $24.83 | $25.87 | 26,230 | — | — |
| 2009-12-01 | $24.95 | $25.99 | 40,990 | — | — |
| 2009-11-30 | $25.06 | $26.10 | 67,326 | — | — |
| 2009-11-27 | $24.21 | $25.22 | 24,318 | — | — |
| 2009-11-25 | $24.07 | $25.07 | 28,672 | — | — |
| 2009-11-24 | $24.42 | $25.43 | 20,283 | — | — |
| 2009-11-23 | $24.50 | $25.52 | 34,088 | — | — |
| 2009-11-20 | $24.03 | $25.03 | 21,026 | — | — |
| 2009-11-19 | $24.02 | $25.02 | 47,893 | — | — |
| 2009-11-18 | $24.46 | $25.47 | 43,752 | — | — |
| 2009-11-17 | $24.48 | $25.50 | 75,928 | — | — |
| 2009-11-16 | $24.95 | $25.99 | 35,999 | — | — |
| 2009-11-13 | $24.86 | $25.89 | 20,177 | — | — |
| 2009-11-12 | $24.47 | $25.49 | 26,017 | — | — |
| 2009-11-11 | $25.42 | $26.47 | 25,486 | — | — |
| 2009-11-10 | $24.64 | $25.67 | 21,770 | — | — |
| 2009-11-09 | $25.15 | $26.20 | 27,079 | — | — |
| 2009-11-06 | $24.70 | $25.73 | 19,964 | — | — |
| 2009-11-05 | $24.61 | $25.63 | 27,398 | — | — |
| 2009-11-04 | $23.71 | $24.70 | 22,301 | — | — |
| 2009-11-03 | $24.24 | $25.25 | 25,274 | — | — |
| 2009-11-02 | $24.29 | $25.30 | 40,247 | — | — |
| 2009-10-30 | $24.54 | $25.56 | 45,344 | — | — |
| 2009-10-29 | $25.05 | $26.09 | 43,221 | — | — |
| 2009-10-28 | $25.52 | $26.58 | 36,530 | — | — |
| 2009-10-27 | $26.24 | $27.33 | 44,813 | — | — |
| 2009-10-26 | $25.84 | $26.91 | 18,902 | — | — |
| 2009-10-23 | $25.57 | $26.63 | 26,123 | — | — |
| 2009-10-22 | $25.69 | $26.76 | 27,292 | — | — |
| 2009-10-21 | $24.95 | $25.99 | 54,371 | — | — |
| 2009-10-20 | $25.12 | $26.17 | 13,805 | — | — |
| 2009-10-19 | $25.81 | $26.89 | 20,814 | — | — |
| 2009-10-16 | $25.35 | $26.40 | 29,309 | — | — |
| 2009-10-15 | $25.43 | $26.48 | 25,486 | — | — |
| 2009-10-14 | $25.14 | $26.19 | 37,486 | — | — |
| 2009-10-13 | $24.53 | $25.55 | 12,212 | — | — |
| 2009-10-12 | $24.53 | $25.55 | 28,141 | — | — |
| 2009-10-09 | $24.75 | $25.78 | 13,168 | — | — |
| 2009-10-08 | $24.53 | $25.55 | 39,079 | — | — |
| 2009-10-07 | $24.05 | $25.05 | 24,212 | — | — |
| 2009-10-06 | $24.13 | $25.13 | 32,176 | — | — |
| 2009-10-05 | $23.81 | $24.80 | 46,937 | — | — |
| 2009-10-02 | $23.43 | $24.40 | 44,495 | — | — |
| 2009-10-01 | $23.32 | $24.29 | 53,309 | — | — |
| 2009-09-30 | $24.18 | $25.19 | 34,088 | — | — |
| 2009-09-29 | $24.50 | $25.52 | 14,867 | — | — |
| 2009-09-28 | $24.94 | $25.97 | 41,946 | — | — |
| 2009-09-25 | $24.22 | $25.23 | 36,424 | — | — |
| 2009-09-24 | $24.39 | $25.40 | 32,389 | — | — |
| 2009-09-23 | $24.58 | $25.60 | 42,265 | — | — |
| 2009-09-22 | $24.52 | $25.54 | 47,681 | — | — |
| 2009-09-21 | $24.68 | $25.71 | 20,070 | — | — |
| 2009-09-18 | $24.64 | $25.67 | 51,822 | — | — |
| 2009-09-17 | $25.00 | $26.04 | 30,053 | — | — |
| 2009-09-16 | $24.98 | $26.02 | 31,752 | — | — |
| 2009-09-15 | $24.63 | $25.66 | 34,725 | — | — |
| 2009-09-14 | $23.89 | $24.88 | 16,248 | — | — |
| 2009-09-11 | $23.88 | $24.87 | 21,770 | — | — |
| 2009-09-10 | $24.51 | $25.53 | 39,610 | — | — |
| 2009-09-09 | $24.07 | $25.07 | 43,114 | — | — |
| 2009-09-08 | $23.70 | $24.69 | 25,062 | — | — |
| 2009-09-04 | $23.92 | $24.91 | 24,000 | — | — |
| 2009-09-03 | $23.38 | $24.35 | 25,062 | — | — |
| 2009-09-02 | $23.34 | $24.32 | 40,141 | — | — |
| 2009-09-01 | $23.37 | $24.34 | 60,530 | — | — |
| 2009-08-31 | $24.08 | $25.08 | 65,946 | — | — |
| 2009-08-28 | $24.60 | $25.62 | 53,946 | — | — |
| 2009-08-27 | $25.37 | $26.42 | 20,920 | — | — |
| 2009-08-26 | $25.35 | $26.40 | 13,062 | — | — |
| 2009-08-25 | $25.16 | $26.21 | 57,450 | — | — |
| 2009-08-24 | $25.27 | $26.33 | 44,282 | — | — |
| 2009-08-21 | $25.44 | $26.50 | 67,008 | — | — |
| 2009-08-20 | $24.77 | $25.80 | 19,752 | — | — |
| 2009-08-19 | $24.58 | $25.60 | 45,344 | — | — |
| 2009-08-18 | $24.62 | $25.65 | 24,212 | — | — |
| 2009-08-17 | $24.53 | $25.55 | 33,238 | — | — |
| 2009-08-14 | $24.24 | $25.25 | 39,079 | — | — |
| 2009-08-13 | $24.60 | $25.62 | 24,531 | — | — |
| 2009-08-12 | $24.23 | $25.24 | 33,345 | — | — |
| 2009-08-11 | $24.46 | $25.48 | 16,885 | — | — |
| 2009-08-10 | $24.51 | $25.53 | 15,823 | — | — |
| 2009-08-07 | $24.78 | $25.81 | 35,681 | — | — |
| 2009-08-06 | $24.16 | $25.17 | 24,743 | — | — |
| 2009-08-05 | $24.55 | $25.57 | 26,442 | — | — |
| 2009-08-04 | $24.73 | $25.76 | 22,301 | — | — |
| 2009-08-03 | $24.64 | $25.67 | 53,521 | — | — |
| 2009-07-31 | $24.90 | $25.93 | 32,389 | — | — |
| 2009-07-30 | $25.25 | $26.30 | 29,840 | — | — |
| 2009-07-29 | $25.39 | $26.44 | 33,876 | — | — |
| 2009-07-28 | $25.43 | $26.48 | 117,025 | — | — |
| 2009-07-27 | $26.22 | $27.31 | 19,646 | — | — |
| 2009-07-24 | $26.12 | $27.21 | 33,982 | — | — |
| 2009-07-23 | $26.06 | $27.14 | 59,574 | — | — |
| 2009-07-22 | $25.53 | $26.59 | 31,539 | — | — |
| 2009-07-21 | $24.84 | $25.87 | 93,875 | — | — |
| 2009-07-20 | $25.88 | $26.95 | 64,990 | — | — |
| 2009-07-17 | $25.70 | $26.77 | 43,645 | — | — |
| 2009-07-16 | $26.19 | $27.28 | 53,203 | — | — |
| 2009-07-15 | $25.83 | $26.90 | 54,583 | — | — |
| 2009-07-14 | $25.01 | $26.05 | 26,230 | — | — |
| 2009-07-13 | $24.79 | $25.83 | 56,919 | — | — |
| 2009-07-10 | $24.14 | $25.14 | 23,469 | — | — |
| 2009-07-09 | $23.55 | $24.53 | 32,920 | — | — |
| 2009-07-08 | $23.88 | $24.87 | 52,353 | — | — |
| 2009-07-07 | $23.76 | $24.75 | 31,221 | — | — |
| 2009-07-06 | $23.96 | $24.95 | 48,318 | — | — |
| 2009-07-02 | $24.37 | $25.38 | 62,760 | — | — |
| 2009-07-01 | $25.19 | $26.24 | 29,097 | — | — |
| 2009-06-30 | $24.95 | $25.98 | 49,805 | — | — |
| 2009-06-29 | $24.95 | $25.99 | 56,707 | — | — |
| 2009-06-26 | $25.07 | $26.11 | 115,219 | — | — |
| 2009-06-25 | $25.55 | $26.61 | 64,884 | — | — |
| 2009-06-24 | $24.99 | $26.03 | 63,291 | — | — |
| 2009-06-23 | $24.63 | $25.66 | 78,370 | — | — |
| 2009-06-22 | $23.87 | $24.86 | 76,353 | — | — |
| 2009-06-19 | $25.23 | $26.28 | 70,300 | — | — |
| 2009-06-18 | $25.13 | $26.18 | 13,168 | — | — |
| 2009-06-17 | $25.39 | $26.44 | 37,592 | — | — |
| 2009-06-16 | $25.42 | $26.47 | 31,752 | — | — |
| 2009-06-15 | $26.03 | $27.11 | 39,610 | — | — |
| 2009-06-12 | $27.07 | $28.20 | 53,734 | — | — |
| 2009-06-11 | $26.85 | $27.96 | 30,477 | — | — |
| 2009-06-10 | $26.73 | $27.85 | 49,061 | — | — |
| 2009-06-09 | $26.40 | $27.50 | 41,203 | — | — |
| 2009-06-08 | $26.13 | $27.22 | 30,902 | — | — |
| 2009-06-05 | $26.36 | $27.45 | 20,601 | — | — |
| 2009-06-04 | $26.91 | $28.03 | 33,769 | — | — |
| 2009-06-03 | $25.56 | $26.62 | 39,929 | — | — |
| 2009-06-02 | $26.11 | $27.20 | 40,990 | — | — |
| 2009-06-01 | $24.95 | $25.98 | 67,645 | — | — |
| 2009-05-29 | $24.19 | $25.20 | 42,477 | — | — |
| 2009-05-28 | $23.65 | $24.63 | 38,017 | — | — |
| 2009-05-27 | $23.98 | $24.97 | 18,584 | — | — |
| 2009-05-26 | $24.78 | $25.81 | 60,211 | — | — |
| 2009-05-22 | $23.22 | $24.19 | 31,008 | — | — |
| 2009-05-21 | $23.90 | $24.89 | 35,256 | — | — |
| 2009-05-20 | $23.90 | $24.89 | 38,867 | — | — |
| 2009-05-19 | $24.30 | $25.32 | 38,973 | — | — |
| 2009-05-18 | $24.16 | $25.17 | 40,778 | — | — |
| 2009-05-15 | $23.36 | $24.33 | 40,460 | — | — |
| 2009-05-14 | $23.49 | $24.46 | 38,123 | — | — |
| 2009-05-13 | $22.83 | $23.78 | 33,769 | — | — |
| 2009-05-12 | $23.37 | $24.34 | 38,654 | — | — |
| 2009-05-11 | $23.51 | $24.49 | 66,158 | — | — |
| 2009-05-08 | $24.43 | $25.44 | 38,336 | — | — |
| 2009-05-07 | $22.59 | $23.53 | 62,229 | — | — |
| 2009-05-06 | $22.61 | $23.55 | 40,672 | — | — |
| 2009-05-05 | $22.72 | $23.67 | 59,680 | — | — |
| 2009-05-04 | $22.34 | $23.27 | 63,503 | — | — |
| 2009-05-01 | $21.33 | $22.22 | 68,176 | — | — |
| 2009-04-30 | $21.85 | $22.76 | 62,866 | — | — |
| 2009-04-29 | $22.60 | $23.54 | 35,256 | — | — |
| 2009-04-28 | $22.10 | $23.02 | 33,238 | — | — |
| 2009-04-27 | $21.81 | $22.72 | 66,158 | — | — |
| 2009-04-24 | $22.26 | $23.19 | 76,459 | — | — |
| 2009-04-23 | $21.84 | $22.75 | 34,725 | — | — |
| 2009-04-22 | $21.47 | $22.36 | 35,256 | — | — |
| 2009-04-21 | $21.63 | $22.53 | 35,044 | — | — |
| 2009-04-20 | $21.08 | $21.96 | 37,061 | — | — |
| 2009-04-17 | $21.81 | $22.72 | 40,990 | — | — |
| 2009-04-16 | $22.16 | $23.08 | 55,858 | — | — |
| 2009-04-15 | $21.89 | $22.80 | 30,053 | — | — |
| 2009-04-14 | $21.72 | $22.62 | 36,212 | — | — |
| 2009-04-13 | $22.19 | $23.11 | 38,760 | — | — |
| 2009-04-09 | $21.87 | $22.78 | 59,999 | — | — |
| 2009-04-08 | $21.00 | $21.87 | 76,140 | — | — |
| 2009-04-07 | $20.15 | $20.99 | 28,566 | — | — |
| 2009-04-06 | $20.78 | $21.65 | 39,398 | — | — |
| 2009-04-03 | $21.13 | $22.01 | 31,008 | — | — |
| 2009-04-02 | $20.56 | $21.41 | 63,928 | — | — |
| 2009-04-01 | $20.09 | $20.92 | 33,876 | — | — |
| 2009-03-31 | $19.46 | $20.27 | 67,857 | — | — |
| 2009-03-30 | $19.74 | $20.56 | 47,893 | — | — |
| 2009-03-27 | $19.87 | $20.70 | 95,892 | — | — |
| 2009-03-26 | $20.74 | $21.60 | 54,689 | — | — |
| 2009-03-25 | $20.55 | $21.40 | 35,999 | — | — |
| 2009-03-24 | $19.25 | $20.05 | 30,690 | — | — |
| 2009-03-23 | $20.61 | $21.47 | 48,636 | — | — |
| 2009-03-20 | $19.19 | $19.99 | 53,097 | — | — |
| 2009-03-19 | $20.08 | $20.91 | 26,867 | — | — |
| 2009-03-18 | $20.64 | $21.50 | 60,211 | — | — |
| 2009-03-17 | $19.97 | $20.80 | 46,088 | — | — |
| 2009-03-16 | $18.97 | $19.75 | 40,990 | — | — |
| 2009-03-13 | $20.33 | $21.18 | 33,132 | — | — |
| 2009-03-12 | $20.14 | $20.98 | 74,654 | — | — |
| 2009-03-11 | $17.47 | $18.19 | 59,362 | — | — |
| 2009-03-10 | $19.08 | $19.87 | 57,026 | — | — |
| 2009-03-09 | $17.50 | $18.22 | 82,087 | — | — |
| 2009-03-06 | $18.17 | $18.93 | 83,043 | — | — |
| 2009-03-05 | $17.89 | $18.64 | 67,326 | — | — |
| 2009-03-04 | $18.33 | $19.09 | 40,566 | — | — |
| 2009-03-03 | $18.17 | $18.93 | 50,229 | — | — |
| 2009-03-02 | $18.64 | $19.41 | 69,132 | — | — |
| 2009-02-27 | $19.73 | $20.55 | 31,433 | — | — |
| 2009-02-26 | $19.21 | $20.01 | 33,451 | — | — |
| 2009-02-25 | $19.12 | $19.91 | 41,840 | — | — |
| 2009-02-24 | $20.46 | $21.31 | 48,530 | — | — |
| 2009-02-23 | $19.23 | $20.03 | 32,601 | — | — |
| 2009-02-20 | $19.63 | $20.45 | 38,229 | — | — |
| 2009-02-19 | $19.78 | $20.60 | 31,221 | — | — |
| 2009-02-18 | $19.99 | $20.82 | 32,601 | — | — |
| 2009-02-17 | $20.30 | $21.15 | 33,663 | — | — |
| 2009-02-13 | $21.25 | $22.14 | 41,734 | — | — |
| 2009-02-12 | $20.93 | $21.80 | 33,982 | — | — |
| 2009-02-11 | $20.86 | $21.73 | 20,920 | — | — |
| 2009-02-10 | $20.89 | $21.76 | 39,716 | — | — |
| 2009-02-09 | $22.04 | $22.96 | 28,247 | — | — |
| 2009-02-06 | $22.64 | $23.58 | 38,442 | — | — |
| 2009-02-05 | $21.63 | $22.53 | 25,062 | — | — |
| 2009-02-04 | $21.34 | $22.23 | 37,805 | — | — |
| 2009-02-03 | $21.35 | $22.24 | 66,689 | — | — |
| 2009-02-02 | $20.87 | $21.74 | 52,035 | — | — |
| 2009-01-30 | $20.58 | $21.43 | 21,663 | — | — |
| 2009-01-29 | $21.22 | $22.10 | 21,239 | — | — |
| 2009-01-28 | $22.55 | $23.49 | 27,079 | — | — |
| 2009-01-27 | $21.59 | $22.49 | 38,336 | — | — |
| 2009-01-26 | $21.88 | $22.79 | 39,185 | — | — |
| 2009-01-23 | $21.29 | $22.18 | 56,282 | — | — |
| 2009-01-22 | $21.43 | $22.32 | 36,849 | — | — |
| 2009-01-21 | $21.23 | $22.11 | 57,132 | — | — |
| 2009-01-20 | $20.07 | $20.90 | 56,070 | — | — |
| 2009-01-16 | $21.62 | $22.52 | 44,389 | — | — |
| 2009-01-15 | $21.63 | $22.53 | 89,945 | — | — |
| 2009-01-14 | $20.87 | $21.74 | 56,707 | — | — |
| 2009-01-13 | $21.86 | $22.77 | 35,044 | — | — |
| 2009-01-12 | $21.76 | $22.67 | 58,831 | — | — |
| 2009-01-09 | $22.69 | $23.64 | 67,114 | — | — |
| 2009-01-08 | $23.34 | $24.32 | 43,858 | — | — |
| 2009-01-07 | $23.10 | $24.06 | 73,486 | — | — |
| 2009-01-06 | $23.84 | $24.84 | 57,981 | — | — |
| 2009-01-05 | $23.14 | $24.10 | 56,601 | — | — |
| 2009-01-02 | $23.18 | $24.15 | 63,822 | — | — |