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
- 1999-03-08 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 | $29.32 | $34.70 | 4,500 | — | — |
| 2009-12-30 | $29.59 | $35.02 | 7,500 | — | — |
| 2009-12-29 | $29.18 | $34.54 | 5,100 | — | — |
| 2009-12-28 | $29.17 | $34.52 | 5,600 | — | — |
| 2009-12-24 | $29.27 | $34.64 | 700 | — | — |
| 2009-12-23 | $29.31 | $34.69 | 1,900 | — | — |
| 2009-12-22 | $29.24 | $34.61 | 4,200 | — | — |
| 2009-12-21 | $29.49 | $34.90 | 3,100 | — | — |
| 2009-12-18 | $29.50 | $34.91 | 41,700 | — | — |
| 2009-12-17 | $29.19 | $34.55 | 31,100 | — | — |
| 2009-12-16 | $29.18 | $34.54 | 7,600 | — | — |
| 2009-12-15 | $29.54 | $34.96 | 7,100 | — | — |
| 2009-12-14 | $29.52 | $34.94 | 1,700 | — | — |
| 2009-12-11 | $29.42 | $34.54 | 5,300 | — | — |
| 2009-12-10 | $29.29 | $34.39 | 9,200 | — | — |
| 2009-12-09 | $29.85 | $35.05 | 18,800 | — | — |
| 2009-12-08 | $29.29 | $34.39 | 6,500 | — | — |
| 2009-12-07 | $29.48 | $34.61 | 10,000 | — | — |
| 2009-12-04 | $29.50 | $34.64 | 6,700 | — | — |
| 2009-12-03 | $28.86 | $33.88 | 9,200 | — | — |
| 2009-12-02 | $29.33 | $34.44 | 6,700 | — | — |
| 2009-12-01 | $29.20 | $34.28 | 8,100 | — | — |
| 2009-11-30 | $29.38 | $34.49 | 7,700 | — | — |
| 2009-11-27 | $28.64 | $33.63 | 4,200 | — | — |
| 2009-11-25 | $29.42 | $34.54 | 1,900 | — | — |
| 2009-11-24 | $29.39 | $34.51 | 7,000 | — | — |
| 2009-11-23 | $29.50 | $34.64 | 5,600 | — | — |
| 2009-11-20 | $29.20 | $34.28 | 5,200 | — | — |
| 2009-11-19 | $28.99 | $34.04 | 4,000 | — | — |
| 2009-11-18 | $29.33 | $34.44 | 3,000 | — | — |
| 2009-11-17 | $29.47 | $34.60 | 5,100 | — | — |
| 2009-11-16 | $29.50 | $34.64 | 21,500 | — | — |
| 2009-11-13 | $29.21 | $34.30 | 7,300 | — | — |
| 2009-11-12 | $29.09 | $34.15 | 6,200 | — | — |
| 2009-11-11 | $29.41 | $34.53 | 4,700 | — | — |
| 2009-11-10 | $29.10 | $34.17 | 6,800 | — | — |
| 2009-11-09 | $29.51 | $34.65 | 6,600 | — | — |
| 2009-11-06 | $29.53 | $34.67 | 5,700 | — | — |
| 2009-11-05 | $29.57 | $34.72 | 5,600 | — | — |
| 2009-11-04 | $29.25 | $34.34 | 7,400 | — | — |
| 2009-11-03 | $29.56 | $34.71 | 6,200 | — | — |
| 2009-11-02 | $29.27 | $34.37 | 5,500 | — | — |
| 2009-10-30 | $29.24 | $34.33 | 8,600 | — | — |
| 2009-10-29 | $29.29 | $34.39 | 4,500 | — | — |
| 2009-10-28 | $29.25 | $34.34 | 9,100 | — | — |
| 2009-10-27 | $29.36 | $34.47 | 3,500 | — | — |
| 2009-10-26 | $30.00 | $35.22 | 5,400 | — | — |
| 2009-10-23 | $29.26 | $34.35 | 5,400 | — | — |
| 2009-10-22 | $29.50 | $34.64 | 5,000 | — | — |
| 2009-10-21 | $29.83 | $35.02 | 15,300 | — | — |
| 2009-10-20 | $29.72 | $34.89 | 7,400 | — | — |
| 2009-10-19 | $29.73 | $34.91 | 16,700 | — | — |
| 2009-10-16 | $29.06 | $34.12 | 5,100 | — | — |
| 2009-10-15 | $29.06 | $34.12 | 13,300 | — | — |
| 2009-10-14 | $29.33 | $34.44 | 23,600 | — | — |
| 2009-10-13 | $29.03 | $34.08 | 16,700 | — | — |
| 2009-10-12 | $28.73 | $33.73 | 14,700 | — | — |
| 2009-10-09 | $29.18 | $34.26 | 5,100 | — | — |
| 2009-10-08 | $29.17 | $34.25 | 11,400 | — | — |
| 2009-10-07 | $29.52 | $34.66 | 11,100 | — | — |
| 2009-10-06 | $29.30 | $34.40 | 18,700 | — | — |
| 2009-10-05 | $28.32 | $33.25 | 2,900 | — | — |
| 2009-10-02 | $28.85 | $33.87 | 3,600 | — | — |
| 2009-10-01 | $28.93 | $33.97 | 3,200 | — | — |
| 2009-09-30 | $29.32 | $34.42 | 13,900 | — | — |
| 2009-09-29 | $28.98 | $34.03 | 1,200 | — | — |
| 2009-09-28 | $28.72 | $33.72 | 2,200 | — | — |
| 2009-09-25 | $28.75 | $33.76 | 2,600 | — | — |
| 2009-09-24 | $28.46 | $33.41 | 3,600 | — | — |
| 2009-09-23 | $28.68 | $33.67 | 4,500 | — | — |
| 2009-09-22 | $28.10 | $32.99 | 3,300 | — | — |
| 2009-09-21 | $28.01 | $32.89 | 19,400 | — | — |
| 2009-09-18 | $27.69 | $32.51 | 15,000 | — | — |
| 2009-09-17 | $28.55 | $33.52 | 3,600 | — | — |
| 2009-09-16 | $28.62 | $33.60 | 3,000 | — | — |
| 2009-09-15 | $28.80 | $33.81 | 3,500 | — | — |
| 2009-09-14 | $28.70 | $33.70 | 14,000 | — | — |
| 2009-09-11 | $28.50 | $33.19 | 2,500 | — | — |
| 2009-09-10 | $28.56 | $33.26 | 2,200 | — | — |
| 2009-09-09 | $28.32 | $32.98 | 7,000 | — | — |
| 2009-09-08 | $28.09 | $32.71 | 2,800 | — | — |
| 2009-09-04 | $28.02 | $32.63 | 5,200 | — | — |
| 2009-09-03 | $27.82 | $32.40 | 8,600 | — | — |
| 2009-09-02 | $27.96 | $32.56 | 4,600 | — | — |
| 2009-09-01 | $27.91 | $32.50 | 7,600 | — | — |
| 2009-08-31 | $27.81 | $32.39 | 14,600 | — | — |
| 2009-08-28 | $28.06 | $32.68 | 5,700 | — | — |
| 2009-08-27 | $28.97 | $33.74 | 27,000 | — | — |
| 2009-08-26 | $28.79 | $33.53 | 32,600 | — | — |
| 2009-08-25 | $28.50 | $33.19 | 4,800 | — | — |
| 2009-08-24 | $28.51 | $33.20 | 4,000 | — | — |
| 2009-08-21 | $28.95 | $33.72 | 10,200 | — | — |
| 2009-08-20 | $28.80 | $33.54 | 4,200 | — | — |
| 2009-08-19 | $28.62 | $33.33 | 8,600 | — | — |
| 2009-08-18 | $28.65 | $33.37 | 4,900 | — | — |
| 2009-08-17 | $28.20 | $32.84 | 1,700 | — | — |
| 2009-08-14 | $28.07 | $32.69 | 11,700 | — | — |
| 2009-08-13 | $28.65 | $33.37 | 5,400 | — | — |
| 2009-08-12 | $28.27 | $32.92 | 21,200 | — | — |
| 2009-08-11 | $28.12 | $32.75 | 7,800 | — | — |
| 2009-08-10 | $28.27 | $32.92 | 5,800 | — | — |
| 2009-08-07 | $28.38 | $33.05 | 14,000 | — | — |
| 2009-08-06 | $28.63 | $33.34 | 6,700 | — | — |
| 2009-08-05 | $28.64 | $33.35 | 4,400 | — | — |
| 2009-08-04 | $28.75 | $33.48 | 9,000 | — | — |
| 2009-08-03 | $28.74 | $33.47 | 25,700 | — | — |
| 2009-07-31 | $28.50 | $33.19 | 8,700 | — | — |
| 2009-07-30 | $28.75 | $33.48 | 5,300 | — | — |
| 2009-07-29 | $28.74 | $33.47 | 10,700 | — | — |
| 2009-07-28 | $28.75 | $33.48 | 7,300 | — | — |
| 2009-07-27 | $28.75 | $33.48 | 9,800 | — | — |
| 2009-07-24 | $28.55 | $33.25 | 14,700 | — | — |
| 2009-07-23 | $28.72 | $33.45 | 23,100 | — | — |
| 2009-07-22 | $28.98 | $33.75 | 22,500 | — | — |
| 2009-07-21 | $28.75 | $33.48 | 17,200 | — | — |
| 2009-07-20 | $28.72 | $33.45 | 21,400 | — | — |
| 2009-07-17 | $28.68 | $33.40 | 7,400 | — | — |
| 2009-07-16 | $28.77 | $33.51 | 6,500 | — | — |
| 2009-07-15 | $28.74 | $33.47 | 13,200 | — | — |
| 2009-07-14 | $28.51 | $33.20 | 6,200 | — | — |
| 2009-07-13 | $28.55 | $33.25 | 16,000 | — | — |
| 2009-07-10 | $28.81 | $33.55 | 2,600 | — | — |
| 2009-07-09 | $28.64 | $33.35 | 9,700 | — | — |
| 2009-07-08 | $28.04 | $32.66 | 7,300 | — | — |
| 2009-07-07 | $28.90 | $33.66 | 13,800 | — | — |
| 2009-07-06 | $27.81 | $32.39 | 13,300 | — | — |
| 2009-07-02 | $27.19 | $31.67 | 2,900 | — | — |
| 2009-07-01 | $27.75 | $32.32 | 8,800 | — | — |
| 2009-06-30 | $26.71 | $31.11 | 13,500 | — | — |
| 2009-06-29 | $25.25 | $29.41 | 12,500 | — | — |
| 2009-06-26 | $25.52 | $29.72 | 433,600 | — | — |
| 2009-06-25 | $24.60 | $28.65 | 22,700 | — | — |
| 2009-06-24 | $24.70 | $28.77 | 4,500 | — | — |
| 2009-06-23 | $24.74 | $28.81 | 1,600 | — | — |
| 2009-06-22 | $24.68 | $28.74 | 5,300 | — | — |
| 2009-06-19 | $25.00 | $29.12 | 4,000 | — | — |
| 2009-06-18 | $24.00 | $27.95 | 3,200 | — | — |
| 2009-06-17 | $23.60 | $27.49 | 10,900 | — | — |
| 2009-06-16 | $23.54 | $27.42 | 5,800 | — | — |
| 2009-06-15 | $23.82 | $27.74 | 2,200 | — | — |
| 2009-06-12 | $23.99 | $27.94 | 2,200 | — | — |
| 2009-06-11 | $24.25 | $27.97 | 11,500 | — | — |
| 2009-06-10 | $23.52 | $27.13 | 1,300 | — | — |
| 2009-06-09 | $23.68 | $27.32 | 2,700 | — | — |
| 2009-06-08 | $23.79 | $27.44 | 1,300 | — | — |
| 2009-06-05 | $23.94 | $27.62 | 1,800 | — | — |
| 2009-06-04 | $24.10 | $27.80 | 6,400 | — | — |
| 2009-06-03 | $23.22 | $26.79 | 37,300 | — | — |
| 2009-06-02 | $23.50 | $27.11 | 9,000 | — | — |
| 2009-06-01 | $23.46 | $27.06 | 4,500 | — | — |
| 2009-05-29 | $24.64 | $28.42 | 5,500 | — | — |
| 2009-05-28 | $22.97 | $26.50 | 1,500 | — | — |
| 2009-05-27 | $22.71 | $26.20 | 200 | — | — |
| 2009-05-26 | $22.84 | $26.35 | 5,600 | — | — |
| 2009-05-22 | $22.10 | $25.49 | 9,300 | — | — |
| 2009-05-21 | $22.00 | $25.38 | 26,900 | — | — |
| 2009-05-20 | $21.90 | $25.26 | 11,400 | — | — |
| 2009-05-19 | $22.00 | $25.38 | 18,900 | — | — |
| 2009-05-18 | $21.96 | $25.33 | 9,700 | — | — |
| 2009-05-15 | $22.00 | $25.38 | 3,500 | — | — |
| 2009-05-14 | $22.32 | $25.75 | 1,000 | — | — |
| 2009-05-13 | $22.05 | $25.44 | 1,500 | — | — |
| 2009-05-12 | $21.95 | $25.32 | 7,600 | — | — |
| 2009-05-11 | $22.00 | $25.38 | 3,500 | — | — |
| 2009-05-08 | $21.98 | $25.36 | 6,400 | — | — |
| 2009-05-07 | $21.88 | $25.24 | 8,700 | — | — |
| 2009-05-06 | $22.00 | $25.38 | 9,100 | — | — |
| 2009-05-05 | $21.76 | $25.10 | 3,500 | — | — |
| 2009-05-04 | $22.00 | $25.38 | 4,900 | — | — |
| 2009-05-01 | $21.96 | $25.33 | 700 | — | — |
| 2009-04-30 | $22.00 | $25.38 | 15,700 | — | — |
| 2009-04-29 | $22.01 | $25.39 | 1,700 | — | — |
| 2009-04-28 | $22.05 | $25.44 | 2,900 | — | — |
| 2009-04-27 | $21.82 | $25.17 | 1,700 | — | — |
| 2009-04-24 | $22.01 | $25.39 | 5,800 | — | — |
| 2009-04-23 | $22.00 | $25.38 | 100 | — | — |
| 2009-04-22 | $21.80 | $25.15 | 2,500 | — | — |
| 2009-04-21 | $22.20 | $25.61 | 1,700 | — | — |
| 2009-04-20 | $21.99 | $25.37 | 100 | — | — |
| 2009-04-17 | $22.00 | $25.38 | 3,800 | — | — |
| 2009-04-16 | $22.00 | $25.38 | 4,200 | — | — |
| 2009-04-15 | $21.11 | $24.35 | 3,100 | — | — |
| 2009-04-14 | $21.49 | $24.79 | 7,200 | — | — |
| 2009-04-13 | $21.97 | $25.34 | 8,100 | — | — |
| 2009-04-09 | $22.20 | $25.61 | 4,700 | — | — |
| 2009-04-08 | $21.16 | $24.41 | 2,300 | — | — |
| 2009-04-07 | $21.60 | $24.92 | 1,300 | — | — |
| 2009-04-06 | $21.88 | $25.24 | 8,500 | — | — |
| 2009-04-03 | $22.67 | $26.15 | 5,600 | — | — |
| 2009-04-02 | $23.00 | $26.53 | 4,800 | — | — |
| 2009-04-01 | $22.51 | $25.97 | 700 | — | — |
| 2009-03-31 | $23.00 | $26.53 | 3,000 | — | — |
| 2009-03-30 | $23.00 | $26.53 | 1,400 | — | — |
| 2009-03-27 | $22.89 | $26.41 | 5,800 | — | — |
| 2009-03-26 | $24.00 | $27.69 | 10,100 | — | — |
| 2009-03-25 | $23.00 | $26.53 | 0 | — | — |
| 2009-03-24 | $23.00 | $26.53 | 2,200 | — | — |
| 2009-03-23 | $23.01 | $26.54 | 3,900 | — | — |
| 2009-03-20 | $23.08 | $26.62 | 300 | — | — |
| 2009-03-19 | $23.01 | $26.54 | 1,200 | — | — |
| 2009-03-18 | $23.00 | $26.53 | 8,500 | — | — |
| 2009-03-17 | $23.50 | $27.11 | 2,200 | — | — |
| 2009-03-16 | $22.51 | $25.97 | 800 | — | — |
| 2009-03-13 | $22.38 | $25.82 | 2,800 | — | — |
| 2009-03-12 | $22.37 | $25.81 | 6,100 | — | — |
| 2009-03-11 | $22.83 | $26.34 | 2,500 | — | — |
| 2009-03-10 | $23.00 | $26.27 | 2,300 | — | — |
| 2009-03-09 | $22.00 | $25.12 | 300 | — | — |
| 2009-03-06 | $22.40 | $25.58 | 5,000 | — | — |
| 2009-03-05 | $22.45 | $25.64 | 5,200 | — | — |
| 2009-03-04 | $23.00 | $26.27 | 3,200 | — | — |
| 2009-03-03 | $23.00 | $26.27 | 500 | — | — |
| 2009-03-02 | $22.81 | $26.05 | 800 | — | — |
| 2009-02-27 | $23.50 | $26.84 | 0 | — | — |
| 2009-02-26 | $23.50 | $26.84 | 2,300 | — | — |
| 2009-02-25 | $22.84 | $26.08 | 9,700 | — | — |
| 2009-02-24 | $23.13 | $26.42 | 5,900 | — | — |
| 2009-02-23 | $23.11 | $26.39 | 18,800 | — | — |
| 2009-02-20 | $23.84 | $27.23 | 0 | — | — |
| 2009-02-19 | $23.84 | $27.23 | 0 | — | — |
| 2009-02-18 | $23.84 | $27.23 | 0 | — | — |
| 2009-02-17 | $23.84 | $27.23 | 1,200 | — | — |
| 2009-02-13 | $24.50 | $27.98 | 1,100 | — | — |
| 2009-02-12 | $23.26 | $26.56 | 600 | — | — |
| 2009-02-11 | $23.70 | $27.07 | 300 | — | — |
| 2009-02-10 | $23.70 | $27.07 | 300 | — | — |
| 2009-02-09 | $23.42 | $26.75 | 200 | — | — |
| 2009-02-06 | $23.50 | $26.84 | 5,300 | — | — |
| 2009-02-05 | $23.50 | $26.84 | 6,300 | — | — |
| 2009-02-04 | $23.50 | $26.84 | 3,700 | — | — |
| 2009-02-03 | $23.02 | $26.29 | 10,100 | — | — |
| 2009-02-02 | $24.40 | $27.87 | 1,500 | — | — |
| 2009-01-30 | $24.00 | $27.41 | 4,300 | — | — |
| 2009-01-29 | $24.90 | $28.44 | 700 | — | — |
| 2009-01-28 | $24.50 | $27.98 | 800 | — | — |
| 2009-01-27 | $23.71 | $27.08 | 900 | — | — |
| 2009-01-26 | $24.24 | $27.68 | 1,900 | — | — |
| 2009-01-23 | $24.40 | $27.87 | 2,600 | — | — |
| 2009-01-22 | $24.87 | $28.40 | 100 | — | — |
| 2009-01-21 | $24.87 | $28.40 | 400 | — | — |
| 2009-01-20 | $24.16 | $27.59 | 6,700 | — | — |
| 2009-01-16 | $24.75 | $28.27 | 2,200 | — | — |
| 2009-01-15 | $24.45 | $27.92 | 7,300 | — | — |
| 2009-01-14 | $23.60 | $26.95 | 2,400 | — | — |
| 2009-01-13 | $23.87 | $27.26 | 2,000 | — | — |
| 2009-01-12 | $23.75 | $27.12 | 1,100 | — | — |
| 2009-01-09 | $23.43 | $26.76 | 400 | — | — |
| 2009-01-08 | $24.00 | $27.41 | 1,700 | — | — |
| 2009-01-07 | $23.48 | $26.82 | 3,200 | — | — |
| 2009-01-06 | $23.45 | $26.78 | 5,000 | — | — |
| 2009-01-05 | $22.90 | $26.15 | 2,000 | — | — |
| 2009-01-02 | $23.95 | $27.35 | 4,600 | — | — |