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
- 1996-11-01 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 | $26.74 | $26.74 | 145,700 | — | — |
| 2009-12-30 | $27.02 | $27.02 | 196,400 | — | — |
| 2009-12-29 | $26.65 | $26.65 | 118,200 | — | — |
| 2009-12-28 | $26.86 | $26.86 | 86,100 | — | — |
| 2009-12-24 | $26.84 | $26.84 | 42,000 | — | — |
| 2009-12-23 | $26.68 | $26.68 | 146,000 | — | — |
| 2009-12-22 | $26.52 | $26.52 | 265,700 | — | — |
| 2009-12-21 | $25.90 | $25.90 | 297,700 | — | — |
| 2009-12-18 | $26.02 | $26.02 | 801,000 | — | — |
| 2009-12-17 | $25.99 | $25.99 | 161,800 | — | — |
| 2009-12-16 | $26.13 | $26.13 | 239,400 | — | — |
| 2009-12-15 | $26.40 | $26.40 | 272,800 | — | — |
| 2009-12-14 | $26.49 | $26.49 | 302,400 | — | — |
| 2009-12-11 | $26.48 | $26.48 | 176,200 | — | — |
| 2009-12-10 | $26.13 | $26.13 | 603,700 | — | — |
| 2009-12-09 | $26.96 | $26.96 | 325,600 | — | — |
| 2009-12-08 | $27.52 | $27.52 | 284,400 | — | — |
| 2009-12-07 | $27.51 | $27.51 | 298,300 | — | — |
| 2009-12-04 | $27.12 | $27.12 | 394,000 | — | — |
| 2009-12-03 | $25.75 | $25.75 | 338,900 | — | — |
| 2009-12-02 | $26.00 | $26.00 | 263,500 | — | — |
| 2009-12-01 | $25.52 | $25.52 | 438,800 | — | — |
| 2009-11-30 | $25.21 | $25.21 | 285,100 | — | — |
| 2009-11-27 | $25.13 | $25.13 | 177,000 | — | — |
| 2009-11-25 | $26.01 | $26.01 | 163,600 | — | — |
| 2009-11-24 | $26.08 | $26.08 | 376,500 | — | — |
| 2009-11-23 | $25.77 | $25.77 | 238,600 | — | — |
| 2009-11-20 | $25.03 | $25.03 | 187,600 | — | — |
| 2009-11-19 | $25.08 | $25.08 | 283,200 | — | — |
| 2009-11-18 | $25.24 | $25.24 | 159,600 | — | — |
| 2009-11-17 | $25.62 | $25.62 | 165,300 | — | — |
| 2009-11-16 | $25.43 | $25.43 | 227,900 | — | — |
| 2009-11-13 | $24.75 | $24.75 | 184,400 | — | — |
| 2009-11-12 | $24.07 | $24.07 | 231,100 | — | — |
| 2009-11-11 | $24.55 | $24.55 | 285,800 | — | — |
| 2009-11-10 | $24.59 | $24.59 | 287,000 | — | — |
| 2009-11-09 | $25.37 | $25.37 | 234,300 | — | — |
| 2009-11-06 | $24.83 | $24.83 | 190,000 | — | — |
| 2009-11-05 | $25.04 | $25.04 | 307,200 | — | — |
| 2009-11-04 | $24.39 | $24.39 | 305,700 | — | — |
| 2009-11-03 | $24.58 | $24.58 | 333,100 | — | — |
| 2009-11-02 | $23.94 | $23.94 | 396,300 | — | — |
| 2009-10-30 | $24.11 | $24.11 | 396,400 | — | — |
| 2009-10-29 | $24.85 | $24.85 | 205,100 | — | — |
| 2009-10-28 | $24.61 | $24.61 | 279,100 | — | — |
| 2009-10-27 | $25.47 | $25.47 | 289,800 | — | — |
| 2009-10-26 | $25.34 | $25.34 | 311,900 | — | — |
| 2009-10-23 | $25.08 | $25.08 | 395,400 | — | — |
| 2009-10-22 | $24.59 | $24.59 | 220,000 | — | — |
| 2009-10-21 | $24.67 | $24.67 | 268,700 | — | — |
| 2009-10-20 | $25.17 | $25.17 | 263,800 | — | — |
| 2009-10-19 | $25.28 | $25.28 | 243,100 | — | — |
| 2009-10-16 | $24.77 | $24.77 | 374,800 | — | — |
| 2009-10-15 | $24.84 | $24.84 | 351,000 | — | — |
| 2009-10-14 | $23.96 | $23.96 | 321,400 | — | — |
| 2009-10-13 | $23.52 | $23.52 | 196,400 | — | — |
| 2009-10-12 | $23.90 | $23.90 | 128,800 | — | — |
| 2009-10-09 | $23.81 | $23.81 | 337,600 | — | — |
| 2009-10-08 | $23.29 | $23.29 | 354,000 | — | — |
| 2009-10-07 | $23.51 | $23.51 | 211,400 | — | — |
| 2009-10-06 | $23.60 | $23.60 | 207,000 | — | — |
| 2009-10-05 | $23.56 | $23.56 | 207,100 | — | — |
| 2009-10-02 | $23.27 | $23.27 | 303,300 | — | — |
| 2009-10-01 | $23.30 | $23.30 | 303,300 | — | — |
| 2009-09-30 | $23.91 | $23.91 | 257,900 | — | — |
| 2009-09-29 | $24.24 | $24.24 | 180,000 | — | — |
| 2009-09-28 | $24.43 | $24.43 | 243,100 | — | — |
| 2009-09-25 | $23.99 | $23.99 | 286,200 | — | — |
| 2009-09-24 | $23.70 | $23.70 | 389,900 | — | — |
| 2009-09-23 | $24.06 | $24.06 | 233,300 | — | — |
| 2009-09-22 | $24.54 | $24.54 | 261,900 | — | — |
| 2009-09-21 | $24.50 | $24.50 | 255,400 | — | — |
| 2009-09-18 | $24.46 | $24.46 | 482,500 | — | — |
| 2009-09-17 | $24.20 | $24.20 | 363,700 | — | — |
| 2009-09-16 | $24.11 | $24.11 | 625,100 | — | — |
| 2009-09-15 | $24.48 | $24.48 | 361,400 | — | — |
| 2009-09-14 | $24.65 | $24.65 | 516,200 | — | — |
| 2009-09-11 | $24.30 | $24.30 | 873,800 | — | — |
| 2009-09-10 | $26.18 | $26.18 | 485,100 | — | — |
| 2009-09-09 | $25.87 | $25.87 | 931,900 | — | — |
| 2009-09-08 | $27.94 | $27.94 | 310,100 | — | — |
| 2009-09-04 | $27.86 | $27.86 | 188,000 | — | — |
| 2009-09-03 | $27.43 | $27.43 | 145,700 | — | — |
| 2009-09-02 | $27.17 | $27.17 | 387,400 | — | — |
| 2009-09-01 | $26.67 | $26.67 | 398,900 | — | — |
| 2009-08-31 | $27.02 | $27.02 | 187,900 | — | — |
| 2009-08-28 | $27.28 | $27.28 | 340,500 | — | — |
| 2009-08-27 | $26.99 | $26.99 | 135,700 | — | — |
| 2009-08-26 | $26.83 | $26.83 | 138,000 | — | — |
| 2009-08-25 | $26.89 | $26.89 | 112,600 | — | — |
| 2009-08-24 | $26.87 | $26.87 | 197,900 | — | — |
| 2009-08-21 | $26.61 | $26.61 | 299,100 | — | — |
| 2009-08-20 | $25.78 | $25.78 | 171,200 | — | — |
| 2009-08-19 | $25.46 | $25.46 | 113,500 | — | — |
| 2009-08-18 | $25.08 | $25.08 | 214,900 | — | — |
| 2009-08-17 | $25.21 | $25.21 | 210,400 | — | — |
| 2009-08-14 | $25.84 | $25.84 | 232,800 | — | — |
| 2009-08-13 | $26.25 | $26.25 | 128,200 | — | — |
| 2009-08-12 | $26.38 | $26.38 | 171,100 | — | — |
| 2009-08-11 | $26.16 | $26.16 | 207,000 | — | — |
| 2009-08-10 | $26.84 | $26.84 | 199,600 | — | — |
| 2009-08-07 | $26.97 | $26.97 | 311,500 | — | — |
| 2009-08-06 | $26.89 | $26.89 | 337,400 | — | — |
| 2009-08-05 | $26.74 | $26.74 | 266,200 | — | — |
| 2009-08-04 | $26.49 | $26.49 | 203,100 | — | — |
| 2009-08-03 | $26.81 | $26.81 | 243,300 | — | — |
| 2009-07-31 | $27.03 | $27.03 | 175,700 | — | — |
| 2009-07-30 | $27.23 | $27.23 | 338,100 | — | — |
| 2009-07-29 | $26.69 | $26.69 | 170,800 | — | — |
| 2009-07-28 | $26.76 | $26.76 | 393,000 | — | — |
| 2009-07-27 | $26.14 | $26.14 | 564,800 | — | — |
| 2009-07-24 | $26.20 | $26.20 | 122,200 | — | — |
| 2009-07-23 | $26.21 | $26.21 | 203,500 | — | — |
| 2009-07-22 | $25.43 | $25.43 | 186,600 | — | — |
| 2009-07-21 | $25.40 | $25.40 | 349,700 | — | — |
| 2009-07-20 | $25.41 | $25.41 | 324,800 | — | — |
| 2009-07-17 | $25.85 | $25.85 | 233,200 | — | — |
| 2009-07-16 | $26.57 | $26.57 | 208,500 | — | — |
| 2009-07-15 | $25.96 | $25.96 | 322,000 | — | — |
| 2009-07-14 | $25.27 | $25.27 | 296,400 | — | — |
| 2009-07-13 | $25.20 | $25.20 | 340,700 | — | — |
| 2009-07-10 | $24.94 | $24.94 | 141,800 | — | — |
| 2009-07-09 | $25.19 | $25.19 | 160,400 | — | — |
| 2009-07-08 | $25.22 | $25.22 | 262,100 | — | — |
| 2009-07-07 | $25.37 | $25.37 | 323,100 | — | — |
| 2009-07-06 | $25.95 | $25.95 | 336,600 | — | — |
| 2009-07-02 | $26.18 | $26.18 | 301,000 | — | — |
| 2009-07-01 | $27.07 | $27.07 | 480,600 | — | — |
| 2009-06-30 | $26.25 | $26.25 | 300,700 | — | — |
| 2009-06-29 | $26.27 | $26.27 | 260,900 | — | — |
| 2009-06-26 | $25.96 | $25.96 | 1,387,500 | — | — |
| 2009-06-25 | $25.53 | $25.53 | 185,100 | — | — |
| 2009-06-24 | $25.00 | $25.00 | 271,200 | — | — |
| 2009-06-23 | $24.82 | $24.82 | 281,700 | — | — |
| 2009-06-22 | $25.14 | $25.14 | 337,700 | — | — |
| 2009-06-19 | $25.45 | $25.45 | 493,100 | — | — |
| 2009-06-18 | $25.04 | $25.04 | 331,300 | — | — |
| 2009-06-17 | $25.32 | $25.32 | 465,800 | — | — |
| 2009-06-16 | $25.17 | $25.17 | 543,500 | — | — |
| 2009-06-15 | $24.85 | $24.85 | 542,500 | — | — |
| 2009-06-12 | $24.66 | $24.66 | 368,300 | — | — |
| 2009-06-11 | $24.65 | $24.65 | 403,800 | — | — |
| 2009-06-10 | $25.16 | $25.16 | 719,100 | — | — |
| 2009-06-09 | $26.09 | $26.09 | 303,400 | — | — |
| 2009-06-08 | $25.89 | $25.89 | 495,900 | — | — |
| 2009-06-05 | $26.33 | $26.33 | 615,300 | — | — |
| 2009-06-04 | $26.57 | $26.57 | 661,400 | — | — |
| 2009-06-03 | $26.55 | $26.55 | 879,700 | — | — |
| 2009-06-02 | $26.05 | $26.05 | 2,209,000 | — | — |
| 2009-06-01 | $23.30 | $23.30 | 575,400 | — | — |
| 2009-05-29 | $22.73 | $22.73 | 478,800 | — | — |
| 2009-05-28 | $22.35 | $22.35 | 721,300 | — | — |
| 2009-05-27 | $23.49 | $23.49 | 287,500 | — | — |
| 2009-05-26 | $23.68 | $23.68 | 533,000 | — | — |
| 2009-05-22 | $23.95 | $23.95 | 250,100 | — | — |
| 2009-05-21 | $24.14 | $24.14 | 398,800 | — | — |
| 2009-05-20 | $24.87 | $24.87 | 363,000 | — | — |
| 2009-05-19 | $24.99 | $24.99 | 260,100 | — | — |
| 2009-05-18 | $24.72 | $24.72 | 280,600 | — | — |
| 2009-05-15 | $24.40 | $24.40 | 448,500 | — | — |
| 2009-05-14 | $24.68 | $24.68 | 569,800 | — | — |
| 2009-05-13 | $24.08 | $24.08 | 598,700 | — | — |
| 2009-05-12 | $24.49 | $24.49 | 592,000 | — | — |
| 2009-05-11 | $23.43 | $23.43 | 211,500 | — | — |
| 2009-05-08 | $23.85 | $23.85 | 540,800 | — | — |
| 2009-05-07 | $23.03 | $23.03 | 283,100 | — | — |
| 2009-05-06 | $23.22 | $23.22 | 291,400 | — | — |
| 2009-05-05 | $23.65 | $23.65 | 369,300 | — | — |
| 2009-05-04 | $24.08 | $24.08 | 405,900 | — | — |
| 2009-05-01 | $22.80 | $22.80 | 289,900 | — | — |
| 2009-04-30 | $22.78 | $22.78 | 447,900 | — | — |
| 2009-04-29 | $23.18 | $23.18 | 537,700 | — | — |
| 2009-04-28 | $23.50 | $23.50 | 661,900 | — | — |
| 2009-04-27 | $22.70 | $22.70 | 441,300 | — | — |
| 2009-04-24 | $22.65 | $22.65 | 446,800 | — | — |
| 2009-04-23 | $22.55 | $22.55 | 761,200 | — | — |
| 2009-04-22 | $20.98 | $20.98 | 428,300 | — | — |
| 2009-04-21 | $20.19 | $20.19 | 198,300 | — | — |
| 2009-04-20 | $19.70 | $19.70 | 297,000 | — | — |
| 2009-04-17 | $20.09 | $20.09 | 235,000 | — | — |
| 2009-04-16 | $19.57 | $19.57 | 444,900 | — | — |
| 2009-04-15 | $19.34 | $19.34 | 257,100 | — | — |
| 2009-04-14 | $19.51 | $19.51 | 315,100 | — | — |
| 2009-04-13 | $19.85 | $19.85 | 273,200 | — | — |
| 2009-04-09 | $19.90 | $19.90 | 406,600 | — | — |
| 2009-04-08 | $19.51 | $19.51 | 317,000 | — | — |
| 2009-04-07 | $19.50 | $19.50 | 359,800 | — | — |
| 2009-04-06 | $19.59 | $19.59 | 350,800 | — | — |
| 2009-04-03 | $19.87 | $19.87 | 303,500 | — | — |
| 2009-04-02 | $19.76 | $19.76 | 466,200 | — | — |
| 2009-04-01 | $18.87 | $18.87 | 343,700 | — | — |
| 2009-03-31 | $18.97 | $18.97 | 477,100 | — | — |
| 2009-03-30 | $18.51 | $18.51 | 448,700 | — | — |
| 2009-03-27 | $18.69 | $18.69 | 467,500 | — | — |
| 2009-03-26 | $18.53 | $18.53 | 415,400 | — | — |
| 2009-03-25 | $17.82 | $17.82 | 589,400 | — | — |
| 2009-03-24 | $17.66 | $17.66 | 341,200 | — | — |
| 2009-03-23 | $18.24 | $18.24 | 452,100 | — | — |
| 2009-03-20 | $16.79 | $16.79 | 569,100 | — | — |
| 2009-03-19 | $17.25 | $17.25 | 273,800 | — | — |
| 2009-03-18 | $17.05 | $17.05 | 430,100 | — | — |
| 2009-03-17 | $16.82 | $16.82 | 310,900 | — | — |
| 2009-03-16 | $16.54 | $16.54 | 294,500 | — | — |
| 2009-03-13 | $16.52 | $16.52 | 227,400 | — | — |
| 2009-03-12 | $16.22 | $16.22 | 429,900 | — | — |
| 2009-03-11 | $15.65 | $15.65 | 472,600 | — | — |
| 2009-03-10 | $14.81 | $14.81 | 461,000 | — | — |
| 2009-03-09 | $14.25 | $14.25 | 397,300 | — | — |
| 2009-03-06 | $14.48 | $14.48 | 365,700 | — | — |
| 2009-03-05 | $14.47 | $14.47 | 391,500 | — | — |
| 2009-03-04 | $14.62 | $14.62 | 394,200 | — | — |
| 2009-03-03 | $14.32 | $14.32 | 417,300 | — | — |
| 2009-03-02 | $14.64 | $14.64 | 448,700 | — | — |
| 2009-02-27 | $14.88 | $14.88 | 397,100 | — | — |
| 2009-02-26 | $14.99 | $14.99 | 836,400 | — | — |
| 2009-02-25 | $15.80 | $15.80 | 961,900 | — | — |
| 2009-02-24 | $15.50 | $15.50 | 1,597,300 | — | — |
| 2009-02-23 | $12.90 | $12.90 | 435,600 | — | — |
| 2009-02-20 | $13.68 | $13.68 | 505,300 | — | — |
| 2009-02-19 | $13.97 | $13.97 | 577,100 | — | — |
| 2009-02-18 | $12.90 | $12.90 | 311,300 | — | — |
| 2009-02-17 | $13.24 | $13.24 | 372,500 | — | — |
| 2009-02-13 | $13.76 | $13.76 | 219,600 | — | — |
| 2009-02-12 | $13.86 | $13.86 | 754,300 | — | — |
| 2009-02-11 | $13.89 | $13.89 | 470,000 | — | — |
| 2009-02-10 | $14.14 | $14.14 | 681,800 | — | — |
| 2009-02-09 | $14.57 | $14.57 | 398,300 | — | — |
| 2009-02-06 | $14.90 | $14.90 | 565,100 | — | — |
| 2009-02-05 | $14.59 | $14.59 | 401,900 | — | — |
| 2009-02-04 | $14.53 | $14.53 | 660,300 | — | — |
| 2009-02-03 | $14.43 | $14.43 | 661,700 | — | — |
| 2009-02-02 | $14.88 | $14.88 | 637,200 | — | — |
| 2009-01-30 | $15.54 | $15.54 | 593,300 | — | — |
| 2009-01-29 | $16.74 | $16.74 | 516,500 | — | — |
| 2009-01-28 | $17.19 | $17.19 | 302,100 | — | — |
| 2009-01-27 | $16.92 | $16.92 | 222,500 | — | — |
| 2009-01-26 | $16.80 | $16.80 | 413,000 | — | — |
| 2009-01-23 | $16.64 | $16.64 | 428,900 | — | — |
| 2009-01-22 | $16.69 | $16.69 | 463,300 | — | — |
| 2009-01-21 | $17.33 | $17.33 | 247,100 | — | — |
| 2009-01-20 | $17.09 | $17.09 | 433,000 | — | — |
| 2009-01-16 | $17.80 | $17.80 | 372,700 | — | — |
| 2009-01-15 | $17.50 | $17.50 | 438,100 | — | — |
| 2009-01-14 | $16.77 | $16.77 | 283,400 | — | — |
| 2009-01-13 | $17.27 | $17.27 | 324,200 | — | — |
| 2009-01-12 | $17.25 | $17.25 | 651,600 | — | — |
| 2009-01-09 | $17.87 | $17.87 | 437,800 | — | — |
| 2009-01-08 | $18.27 | $18.27 | 230,300 | — | — |
| 2009-01-07 | $18.30 | $18.30 | 250,900 | — | — |
| 2009-01-06 | $19.06 | $19.06 | 425,900 | — | — |
| 2009-01-05 | $18.48 | $18.48 | 251,700 | — | — |
| 2009-01-02 | $18.19 | $18.19 | 329,200 | — | — |