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
- 1999-05-12 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 | $27.01 | $27.01 | 205,800 | — | — |
| 2009-12-30 | $27.37 | $27.37 | 218,500 | — | — |
| 2009-12-29 | $27.74 | $27.74 | 240,600 | — | — |
| 2009-12-28 | $27.55 | $27.55 | 278,300 | — | — |
| 2009-12-24 | $27.88 | $27.88 | 80,600 | — | — |
| 2009-12-23 | $27.72 | $27.72 | 400,900 | — | — |
| 2009-12-22 | $28.10 | $28.10 | 656,400 | — | — |
| 2009-12-21 | $28.86 | $28.86 | 1,274,700 | — | — |
| 2009-12-18 | $27.60 | $27.60 | 344,800 | — | — |
| 2009-12-17 | $27.19 | $27.19 | 378,100 | — | — |
| 2009-12-16 | $27.35 | $27.35 | 397,800 | — | — |
| 2009-12-15 | $27.16 | $27.16 | 465,700 | — | — |
| 2009-12-14 | $27.34 | $27.34 | 675,000 | — | — |
| 2009-12-11 | $26.78 | $26.78 | 1,121,300 | — | — |
| 2009-12-10 | $26.61 | $26.61 | 409,800 | — | — |
| 2009-12-09 | $26.80 | $26.80 | 380,200 | — | — |
| 2009-12-08 | $26.28 | $26.28 | 409,600 | — | — |
| 2009-12-07 | $26.39 | $26.39 | 346,400 | — | — |
| 2009-12-04 | $26.66 | $26.66 | 209,300 | — | — |
| 2009-12-03 | $26.05 | $26.05 | 343,200 | — | — |
| 2009-12-02 | $26.35 | $26.35 | 451,600 | — | — |
| 2009-12-01 | $26.34 | $26.34 | 340,100 | — | — |
| 2009-11-30 | $26.10 | $26.10 | 518,500 | — | — |
| 2009-11-27 | $25.87 | $25.87 | 328,200 | — | — |
| 2009-11-25 | $26.64 | $26.64 | 246,300 | — | — |
| 2009-11-24 | $26.73 | $26.73 | 1,261,100 | — | — |
| 2009-11-23 | $27.03 | $27.03 | 195,800 | — | — |
| 2009-11-20 | $26.76 | $26.76 | 267,500 | — | — |
| 2009-11-19 | $27.17 | $27.17 | 417,700 | — | — |
| 2009-11-18 | $27.80 | $27.80 | 295,000 | — | — |
| 2009-11-17 | $28.07 | $28.07 | 415,600 | — | — |
| 2009-11-16 | $28.53 | $28.53 | 590,700 | — | — |
| 2009-11-13 | $27.59 | $27.59 | 499,200 | — | — |
| 2009-11-12 | $27.25 | $27.25 | 671,400 | — | — |
| 2009-11-11 | $27.30 | $27.30 | 770,500 | — | — |
| 2009-11-10 | $27.12 | $27.12 | 836,400 | — | — |
| 2009-11-09 | $27.48 | $27.48 | 573,700 | — | — |
| 2009-11-06 | $26.92 | $26.92 | 594,900 | — | — |
| 2009-11-05 | $26.94 | $26.94 | 749,900 | — | — |
| 2009-11-04 | $26.31 | $26.31 | 709,300 | — | — |
| 2009-11-03 | $26.72 | $26.72 | 735,700 | — | — |
| 2009-11-02 | $25.71 | $25.71 | 1,033,000 | — | — |
| 2009-10-30 | $25.56 | $25.56 | 950,200 | — | — |
| 2009-10-29 | $26.56 | $26.56 | 827,300 | — | — |
| 2009-10-28 | $25.69 | $25.69 | 613,700 | — | — |
| 2009-10-27 | $26.44 | $26.44 | 1,182,600 | — | — |
| 2009-10-26 | $26.61 | $26.61 | 935,300 | — | — |
| 2009-10-23 | $27.60 | $27.60 | 1,369,900 | — | — |
| 2009-10-22 | $30.14 | $30.14 | 1,345,600 | — | — |
| 2009-10-21 | $29.48 | $29.48 | 679,200 | — | — |
| 2009-10-20 | $29.59 | $29.59 | 419,600 | — | — |
| 2009-10-19 | $29.52 | $29.52 | 495,800 | — | — |
| 2009-10-16 | $28.75 | $28.75 | 263,700 | — | — |
| 2009-10-15 | $29.25 | $29.25 | 419,400 | — | — |
| 2009-10-14 | $28.50 | $28.50 | 900,100 | — | — |
| 2009-10-13 | $28.28 | $28.28 | 397,600 | — | — |
| 2009-10-12 | $28.61 | $28.61 | 465,000 | — | — |
| 2009-10-09 | $29.16 | $29.16 | 233,800 | — | — |
| 2009-10-08 | $29.00 | $29.00 | 375,300 | — | — |
| 2009-10-07 | $28.13 | $28.13 | 509,100 | — | — |
| 2009-10-06 | $28.10 | $28.10 | 566,400 | — | — |
| 2009-10-05 | $27.68 | $27.68 | 411,200 | — | — |
| 2009-10-02 | $27.16 | $27.16 | 555,700 | — | — |
| 2009-10-01 | $27.55 | $27.55 | 441,000 | — | — |
| 2009-09-30 | $28.80 | $28.80 | 569,600 | — | — |
| 2009-09-29 | $28.90 | $28.90 | 961,000 | — | — |
| 2009-09-28 | $28.76 | $28.76 | 582,000 | — | — |
| 2009-09-25 | $27.52 | $27.52 | 645,600 | — | — |
| 2009-09-24 | $28.27 | $28.27 | 1,099,700 | — | — |
| 2009-09-23 | $29.18 | $29.18 | 993,600 | — | — |
| 2009-09-22 | $29.57 | $29.57 | 776,300 | — | — |
| 2009-09-21 | $29.31 | $29.31 | 872,500 | — | — |
| 2009-09-18 | $29.18 | $29.18 | 387,200 | — | — |
| 2009-09-17 | $28.55 | $28.55 | 785,800 | — | — |
| 2009-09-16 | $28.99 | $28.99 | 997,100 | — | — |
| 2009-09-15 | $28.32 | $28.32 | 730,900 | — | — |
| 2009-09-14 | $27.52 | $27.52 | 674,600 | — | — |
| 2009-09-11 | $26.63 | $26.63 | 1,329,600 | — | — |
| 2009-09-10 | $25.85 | $25.85 | 791,300 | — | — |
| 2009-09-09 | $25.34 | $25.34 | 442,900 | — | — |
| 2009-09-08 | $24.59 | $24.59 | 749,700 | — | — |
| 2009-09-04 | $24.34 | $24.34 | 231,300 | — | — |
| 2009-09-03 | $23.80 | $23.80 | 514,700 | — | — |
| 2009-09-02 | $23.60 | $23.60 | 780,700 | — | — |
| 2009-09-01 | $24.00 | $24.00 | 979,100 | — | — |
| 2009-08-31 | $24.03 | $24.03 | 1,167,400 | — | — |
| 2009-08-28 | $24.96 | $24.96 | 868,500 | — | — |
| 2009-08-27 | $24.59 | $24.59 | 384,500 | — | — |
| 2009-08-26 | $24.33 | $24.33 | 395,200 | — | — |
| 2009-08-25 | $24.32 | $24.32 | 1,049,900 | — | — |
| 2009-08-24 | $24.38 | $24.38 | 737,700 | — | — |
| 2009-08-21 | $24.33 | $24.33 | 1,472,800 | — | — |
| 2009-08-20 | $23.19 | $23.19 | 1,564,500 | — | — |
| 2009-08-19 | $22.47 | $22.47 | 875,600 | — | — |
| 2009-08-18 | $22.49 | $22.49 | 1,192,200 | — | — |
| 2009-08-17 | $22.05 | $22.05 | 874,200 | — | — |
| 2009-08-14 | $22.31 | $22.31 | 674,400 | — | — |
| 2009-08-13 | $23.24 | $23.24 | 945,600 | — | — |
| 2009-08-12 | $23.45 | $23.45 | 931,800 | — | — |
| 2009-08-11 | $23.33 | $23.33 | 871,000 | — | — |
| 2009-08-10 | $24.22 | $24.22 | 819,800 | — | — |
| 2009-08-07 | $24.82 | $24.82 | 743,600 | — | — |
| 2009-08-06 | $24.27 | $24.27 | 592,400 | — | — |
| 2009-08-05 | $25.32 | $25.32 | 536,800 | — | — |
| 2009-08-04 | $25.58 | $25.58 | 266,100 | — | — |
| 2009-08-03 | $25.64 | $25.64 | 493,200 | — | — |
| 2009-07-31 | $24.69 | $24.69 | 600,300 | — | — |
| 2009-07-30 | $23.97 | $23.97 | 542,100 | — | — |
| 2009-07-29 | $24.39 | $24.39 | 871,800 | — | — |
| 2009-07-28 | $25.14 | $25.14 | 859,700 | — | — |
| 2009-07-27 | $25.23 | $25.23 | 687,300 | — | — |
| 2009-07-24 | $25.51 | $25.51 | 415,300 | — | — |
| 2009-07-23 | $25.97 | $25.97 | 1,012,200 | — | — |
| 2009-07-22 | $26.65 | $26.65 | 537,100 | — | — |
| 2009-07-21 | $26.76 | $26.76 | 440,400 | — | — |
| 2009-07-20 | $26.59 | $26.59 | 601,200 | — | — |
| 2009-07-17 | $25.14 | $25.14 | 279,200 | — | — |
| 2009-07-16 | $25.71 | $25.71 | 354,100 | — | — |
| 2009-07-15 | $25.14 | $25.14 | 346,900 | — | — |
| 2009-07-14 | $23.76 | $23.76 | 444,300 | — | — |
| 2009-07-13 | $24.04 | $24.04 | 297,500 | — | — |
| 2009-07-10 | $23.09 | $23.09 | 253,500 | — | — |
| 2009-07-09 | $23.45 | $23.45 | 249,300 | — | — |
| 2009-07-08 | $23.04 | $23.04 | 627,700 | — | — |
| 2009-07-07 | $23.19 | $23.19 | 464,300 | — | — |
| 2009-07-06 | $23.81 | $23.81 | 461,500 | — | — |
| 2009-07-02 | $24.19 | $24.19 | 576,700 | — | — |
| 2009-07-01 | $25.37 | $25.37 | 329,500 | — | — |
| 2009-06-30 | $25.04 | $25.04 | 650,000 | — | — |
| 2009-06-29 | $25.35 | $25.35 | 910,500 | — | — |
| 2009-06-26 | $24.74 | $24.74 | 485,200 | — | — |
| 2009-06-25 | $24.29 | $24.29 | 465,100 | — | — |
| 2009-06-24 | $24.09 | $24.09 | 586,400 | — | — |
| 2009-06-23 | $22.89 | $22.89 | 746,000 | — | — |
| 2009-06-22 | $23.47 | $23.47 | 397,800 | — | — |
| 2009-06-19 | $24.74 | $24.74 | 331,400 | — | — |
| 2009-06-18 | $25.07 | $25.07 | 334,900 | — | — |
| 2009-06-17 | $25.20 | $25.20 | 429,000 | — | — |
| 2009-06-16 | $25.71 | $25.71 | 456,700 | — | — |
| 2009-06-15 | $26.38 | $26.38 | 645,000 | — | — |
| 2009-06-12 | $27.25 | $27.25 | 530,500 | — | — |
| 2009-06-11 | $26.78 | $26.78 | 530,200 | — | — |
| 2009-06-10 | $27.44 | $27.44 | 628,500 | — | — |
| 2009-06-09 | $27.57 | $27.57 | 565,600 | — | — |
| 2009-06-08 | $27.89 | $27.89 | 294,000 | — | — |
| 2009-06-05 | $28.14 | $28.14 | 467,600 | — | — |
| 2009-06-04 | $28.42 | $28.42 | 582,800 | — | — |
| 2009-06-03 | $27.12 | $27.12 | 1,218,800 | — | — |
| 2009-06-02 | $27.37 | $27.37 | 827,700 | — | — |
| 2009-06-01 | $27.73 | $27.73 | 734,800 | — | — |
| 2009-05-29 | $26.73 | $26.73 | 705,300 | — | — |
| 2009-05-28 | $26.71 | $26.71 | 594,600 | — | — |
| 2009-05-27 | $26.20 | $26.20 | 678,600 | — | — |
| 2009-05-26 | $26.79 | $26.79 | 635,100 | — | — |
| 2009-05-22 | $25.02 | $25.02 | 459,700 | — | — |
| 2009-05-21 | $25.35 | $25.35 | 707,600 | — | — |
| 2009-05-20 | $25.36 | $25.36 | 988,000 | — | — |
| 2009-05-19 | $26.71 | $26.71 | 938,600 | — | — |
| 2009-05-18 | $26.08 | $26.08 | 1,031,100 | — | — |
| 2009-05-15 | $24.98 | $24.98 | 980,500 | — | — |
| 2009-05-14 | $24.69 | $24.69 | 785,100 | — | — |
| 2009-05-13 | $23.66 | $23.66 | 1,026,800 | — | — |
| 2009-05-12 | $24.88 | $24.88 | 948,700 | — | — |
| 2009-05-11 | $26.20 | $26.20 | 933,200 | — | — |
| 2009-05-08 | $27.03 | $27.03 | 727,500 | — | — |
| 2009-05-07 | $25.18 | $25.18 | 771,500 | — | — |
| 2009-05-06 | $25.81 | $25.81 | 1,287,700 | — | — |
| 2009-05-05 | $26.80 | $26.80 | 1,024,600 | — | — |
| 2009-05-04 | $26.86 | $26.86 | 1,060,600 | — | — |
| 2009-05-01 | $24.93 | $24.93 | 1,134,000 | — | — |
| 2009-04-30 | $26.00 | $26.00 | 1,466,000 | — | — |
| 2009-04-29 | $26.06 | $26.06 | 619,700 | — | — |
| 2009-04-28 | $24.43 | $24.43 | 778,300 | — | — |
| 2009-04-27 | $25.35 | $25.35 | 765,500 | — | — |
| 2009-04-24 | $25.91 | $25.91 | 1,261,400 | — | — |
| 2009-04-23 | $23.88 | $23.88 | 2,176,800 | — | — |
| 2009-04-22 | $24.25 | $24.25 | 990,100 | — | — |
| 2009-04-21 | $23.11 | $23.11 | 759,800 | — | — |
| 2009-04-20 | $21.90 | $21.90 | 1,112,700 | — | — |
| 2009-04-17 | $24.13 | $24.13 | 689,100 | — | — |
| 2009-04-16 | $23.39 | $23.39 | 909,600 | — | — |
| 2009-04-15 | $21.68 | $21.68 | 611,100 | — | — |
| 2009-04-14 | $20.59 | $20.59 | 829,300 | — | — |
| 2009-04-13 | $21.89 | $21.89 | 757,800 | — | — |
| 2009-04-09 | $21.92 | $21.92 | 907,400 | — | — |
| 2009-04-08 | $20.01 | $20.01 | 713,600 | — | — |
| 2009-04-07 | $19.42 | $19.42 | 596,400 | — | — |
| 2009-04-06 | $20.36 | $20.36 | 827,400 | — | — |
| 2009-04-03 | $21.33 | $21.33 | 612,800 | — | — |
| 2009-04-02 | $20.41 | $20.41 | 1,066,900 | — | — |
| 2009-04-01 | $19.29 | $19.29 | 745,400 | — | — |
| 2009-03-31 | $18.12 | $18.12 | 685,200 | — | — |
| 2009-03-30 | $17.68 | $17.68 | 722,100 | — | — |
| 2009-03-27 | $19.67 | $19.67 | 760,600 | — | — |
| 2009-03-26 | $19.48 | $19.48 | 565,700 | — | — |
| 2009-03-25 | $18.23 | $18.23 | 700,400 | — | — |
| 2009-03-24 | $18.07 | $18.07 | 814,600 | — | — |
| 2009-03-23 | $17.78 | $17.78 | 719,800 | — | — |
| 2009-03-20 | $16.12 | $16.12 | 415,700 | — | — |
| 2009-03-19 | $16.97 | $16.97 | 651,000 | — | — |
| 2009-03-18 | $17.11 | $17.11 | 645,100 | — | — |
| 2009-03-17 | $16.27 | $16.27 | 805,700 | — | — |
| 2009-03-16 | $15.19 | $15.19 | 469,200 | — | — |
| 2009-03-13 | $15.80 | $15.80 | 595,200 | — | — |
| 2009-03-12 | $15.86 | $15.86 | 1,321,600 | — | — |
| 2009-03-11 | $14.16 | $14.16 | 1,683,100 | — | — |
| 2009-03-10 | $13.70 | $13.70 | 1,621,900 | — | — |
| 2009-03-09 | $13.42 | $13.42 | 992,800 | — | — |
| 2009-03-06 | $14.27 | $14.27 | 808,100 | — | — |
| 2009-03-05 | $14.81 | $14.81 | 538,100 | — | — |
| 2009-03-04 | $15.68 | $15.68 | 533,200 | — | — |
| 2009-03-03 | $15.13 | $15.13 | 825,500 | — | — |
| 2009-03-02 | $15.41 | $15.41 | 759,400 | — | — |
| 2009-02-27 | $16.60 | $16.60 | 710,400 | — | — |
| 2009-02-26 | $16.46 | $16.46 | 606,700 | — | — |
| 2009-02-25 | $17.09 | $17.09 | 646,700 | — | — |
| 2009-02-24 | $17.56 | $17.56 | 700,600 | — | — |
| 2009-02-23 | $16.78 | $16.78 | 778,000 | — | — |
| 2009-02-20 | $17.81 | $17.81 | 743,500 | — | — |
| 2009-02-19 | $17.88 | $17.88 | 821,300 | — | — |
| 2009-02-18 | $18.90 | $18.90 | 1,020,300 | — | — |
| 2009-02-17 | $19.25 | $19.25 | 1,011,900 | — | — |
| 2009-02-13 | $20.93 | $20.93 | 424,300 | — | — |
| 2009-02-12 | $20.56 | $20.56 | 871,000 | — | — |
| 2009-02-11 | $20.64 | $20.64 | 792,300 | — | — |
| 2009-02-10 | $20.57 | $20.57 | 660,300 | — | — |
| 2009-02-09 | $21.43 | $21.43 | 796,600 | — | — |
| 2009-02-06 | $21.75 | $21.75 | 943,000 | — | — |
| 2009-02-05 | $20.53 | $20.53 | 748,100 | — | — |
| 2009-02-04 | $19.45 | $19.45 | 819,200 | — | — |
| 2009-02-03 | $19.16 | $19.16 | 638,600 | — | — |
| 2009-02-02 | $18.65 | $18.65 | 1,056,700 | — | — |
| 2009-01-30 | $18.42 | $18.42 | 915,100 | — | — |
| 2009-01-29 | $18.73 | $18.73 | 1,109,800 | — | — |
| 2009-01-28 | $18.62 | $18.62 | 954,500 | — | — |
| 2009-01-27 | $17.13 | $17.13 | 702,700 | — | — |
| 2009-01-26 | $17.52 | $17.52 | 451,800 | — | — |
| 2009-01-23 | $17.65 | $17.65 | 1,033,500 | — | — |
| 2009-01-22 | $18.51 | $18.51 | 887,800 | — | — |
| 2009-01-21 | $18.28 | $18.28 | 1,126,800 | — | — |
| 2009-01-20 | $16.62 | $16.62 | 596,500 | — | — |
| 2009-01-16 | $18.08 | $18.08 | 549,800 | — | — |
| 2009-01-15 | $18.20 | $18.20 | 768,700 | — | — |
| 2009-01-14 | $17.73 | $17.73 | 662,900 | — | — |
| 2009-01-13 | $18.72 | $18.72 | 752,200 | — | — |
| 2009-01-12 | $19.00 | $19.00 | 684,500 | — | — |
| 2009-01-09 | $20.50 | $20.50 | 1,209,400 | — | — |
| 2009-01-08 | $20.36 | $20.36 | 613,200 | — | — |
| 2009-01-07 | $19.43 | $19.43 | 829,700 | — | — |
| 2009-01-06 | $20.96 | $20.96 | 766,700 | — | — |
| 2009-01-05 | $19.95 | $19.95 | 614,100 | — | — |
| 2009-01-02 | $19.50 | $19.50 | 423,000 | — | — |