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
- 1991-08-15 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 | $28.35 | $28.35 | 184,800 | — | — |
| 2009-12-30 | $28.39 | $28.39 | 109,600 | — | — |
| 2009-12-29 | $28.38 | $28.38 | 132,900 | — | — |
| 2009-12-28 | $28.09 | $28.09 | 126,000 | — | — |
| 2009-12-24 | $28.54 | $28.54 | 43,400 | — | — |
| 2009-12-23 | $28.32 | $28.32 | 116,100 | — | — |
| 2009-12-22 | $28.04 | $28.04 | 187,000 | — | — |
| 2009-12-21 | $27.68 | $27.68 | 111,700 | — | — |
| 2009-12-18 | $27.23 | $27.23 | 556,500 | — | — |
| 2009-12-17 | $27.28 | $27.28 | 148,400 | — | — |
| 2009-12-16 | $27.43 | $27.43 | 192,200 | — | — |
| 2009-12-15 | $27.76 | $27.76 | 178,700 | — | — |
| 2009-12-14 | $27.25 | $27.25 | 130,400 | — | — |
| 2009-12-11 | $26.73 | $26.73 | 232,700 | — | — |
| 2009-12-10 | $27.07 | $27.07 | 173,600 | — | — |
| 2009-12-09 | $27.33 | $27.33 | 97,900 | — | — |
| 2009-12-08 | $27.66 | $27.66 | 174,500 | — | — |
| 2009-12-07 | $27.80 | $27.80 | 83,900 | — | — |
| 2009-12-04 | $27.81 | $27.81 | 176,400 | — | — |
| 2009-12-03 | $27.18 | $27.18 | 127,200 | — | — |
| 2009-12-02 | $27.33 | $27.33 | 182,600 | — | — |
| 2009-12-01 | $27.50 | $27.50 | 315,000 | — | — |
| 2009-11-30 | $26.61 | $26.61 | 264,200 | — | — |
| 2009-11-27 | $27.02 | $27.02 | 91,500 | — | — |
| 2009-11-25 | $27.49 | $27.49 | 108,300 | — | — |
| 2009-11-24 | $27.43 | $27.43 | 113,200 | — | — |
| 2009-11-23 | $27.52 | $27.52 | 114,800 | — | — |
| 2009-11-20 | $27.31 | $27.31 | 147,400 | — | — |
| 2009-11-19 | $27.24 | $27.24 | 147,400 | — | — |
| 2009-11-18 | $27.54 | $27.54 | 103,600 | — | — |
| 2009-11-17 | $27.90 | $27.90 | 196,600 | — | — |
| 2009-11-16 | $27.85 | $27.85 | 171,400 | — | — |
| 2009-11-13 | $27.09 | $27.09 | 190,600 | — | — |
| 2009-11-12 | $26.86 | $26.86 | 212,200 | — | — |
| 2009-11-11 | $27.11 | $27.11 | 184,000 | — | — |
| 2009-11-10 | $26.68 | $26.68 | 226,500 | — | — |
| 2009-11-09 | $26.34 | $26.34 | 229,000 | — | — |
| 2009-11-06 | $26.10 | $26.10 | 189,800 | — | — |
| 2009-11-05 | $26.06 | $26.06 | 305,100 | — | — |
| 2009-11-04 | $25.39 | $25.39 | 1,146,500 | — | — |
| 2009-11-03 | $25.05 | $25.05 | 629,100 | — | — |
| 2009-11-02 | $25.17 | $25.17 | 328,200 | — | — |
| 2009-10-30 | $25.00 | $25.00 | 432,400 | — | — |
| 2009-10-29 | $25.26 | $25.26 | 146,600 | — | — |
| 2009-10-28 | $25.23 | $25.23 | 381,700 | — | — |
| 2009-10-27 | $25.39 | $25.39 | 212,500 | — | — |
| 2009-10-26 | $25.47 | $25.47 | 204,500 | — | — |
| 2009-10-23 | $25.43 | $25.43 | 203,600 | — | — |
| 2009-10-22 | $25.63 | $25.63 | 254,100 | — | — |
| 2009-10-21 | $25.50 | $25.50 | 313,100 | — | — |
| 2009-10-20 | $25.73 | $25.73 | 141,700 | — | — |
| 2009-10-19 | $25.77 | $25.77 | 271,700 | — | — |
| 2009-10-16 | $26.01 | $26.01 | 291,200 | — | — |
| 2009-10-15 | $26.10 | $26.10 | 253,200 | — | — |
| 2009-10-14 | $26.16 | $26.16 | 446,300 | — | — |
| 2009-10-13 | $25.87 | $25.87 | 168,300 | — | — |
| 2009-10-12 | $25.99 | $25.99 | 403,000 | — | — |
| 2009-10-09 | $26.11 | $26.11 | 362,700 | — | — |
| 2009-10-08 | $25.98 | $25.98 | 658,100 | — | — |
| 2009-10-07 | $25.53 | $25.53 | 197,200 | — | — |
| 2009-10-06 | $25.88 | $25.88 | 208,600 | — | — |
| 2009-10-05 | $25.57 | $25.57 | 266,200 | — | — |
| 2009-10-02 | $25.11 | $25.11 | 177,600 | — | — |
| 2009-10-01 | $25.40 | $25.40 | 503,000 | — | — |
| 2009-09-30 | $25.93 | $25.93 | 170,700 | — | — |
| 2009-09-29 | $26.04 | $26.04 | 185,600 | — | — |
| 2009-09-28 | $26.44 | $26.44 | 147,700 | — | — |
| 2009-09-25 | $26.43 | $26.43 | 164,100 | — | — |
| 2009-09-24 | $26.70 | $26.70 | 266,600 | — | — |
| 2009-09-23 | $26.70 | $26.70 | 229,900 | — | — |
| 2009-09-22 | $26.69 | $26.69 | 133,800 | — | — |
| 2009-09-21 | $27.16 | $27.16 | 213,100 | — | — |
| 2009-09-18 | $27.01 | $27.01 | 307,300 | — | — |
| 2009-09-17 | $27.62 | $27.62 | 311,200 | — | — |
| 2009-09-16 | $27.21 | $27.21 | 116,000 | — | — |
| 2009-09-15 | $26.80 | $26.80 | 120,200 | — | — |
| 2009-09-14 | $26.69 | $26.69 | 108,600 | — | — |
| 2009-09-11 | $26.45 | $26.45 | 115,600 | — | — |
| 2009-09-10 | $26.54 | $26.54 | 127,900 | — | — |
| 2009-09-09 | $26.18 | $26.18 | 92,000 | — | — |
| 2009-09-08 | $25.92 | $25.92 | 136,100 | — | — |
| 2009-09-04 | $25.62 | $25.62 | 171,000 | — | — |
| 2009-09-03 | $25.27 | $25.27 | 186,600 | — | — |
| 2009-09-02 | $24.98 | $24.98 | 141,600 | — | — |
| 2009-09-01 | $24.95 | $24.95 | 363,400 | — | — |
| 2009-08-31 | $24.99 | $24.99 | 212,100 | — | — |
| 2009-08-28 | $25.31 | $25.31 | 128,100 | — | — |
| 2009-08-27 | $25.36 | $25.36 | 78,500 | — | — |
| 2009-08-26 | $25.25 | $25.25 | 79,100 | — | — |
| 2009-08-25 | $25.18 | $25.18 | 97,300 | — | — |
| 2009-08-24 | $25.17 | $25.17 | 136,400 | — | — |
| 2009-08-21 | $24.96 | $24.96 | 150,600 | — | — |
| 2009-08-20 | $24.50 | $24.50 | 104,500 | — | — |
| 2009-08-19 | $24.57 | $24.57 | 162,800 | — | — |
| 2009-08-18 | $24.00 | $24.00 | 193,800 | — | — |
| 2009-08-17 | $23.91 | $23.91 | 167,100 | — | — |
| 2009-08-14 | $24.66 | $24.66 | 142,200 | — | — |
| 2009-08-13 | $24.92 | $24.92 | 144,100 | — | — |
| 2009-08-12 | $24.86 | $24.86 | 186,500 | — | — |
| 2009-08-11 | $24.16 | $24.16 | 196,600 | — | — |
| 2009-08-10 | $24.37 | $24.37 | 225,800 | — | — |
| 2009-08-07 | $24.48 | $24.48 | 183,900 | — | — |
| 2009-08-06 | $24.07 | $24.07 | 482,100 | — | — |
| 2009-08-05 | $24.37 | $24.37 | 521,900 | — | — |
| 2009-08-04 | $24.06 | $24.06 | 981,900 | — | — |
| 2009-08-03 | $24.46 | $24.46 | 391,400 | — | — |
| 2009-07-31 | $24.44 | $24.44 | 385,700 | — | — |
| 2009-07-30 | $24.80 | $24.80 | 242,300 | — | — |
| 2009-07-29 | $25.16 | $25.16 | 285,900 | — | — |
| 2009-07-28 | $25.38 | $25.38 | 186,000 | — | — |
| 2009-07-27 | $25.13 | $25.13 | 167,200 | — | — |
| 2009-07-24 | $25.00 | $25.00 | 172,600 | — | — |
| 2009-07-23 | $24.96 | $24.96 | 306,800 | — | — |
| 2009-07-22 | $24.81 | $24.81 | 317,400 | — | — |
| 2009-07-21 | $24.39 | $24.39 | 547,400 | — | — |
| 2009-07-20 | $24.19 | $24.19 | 368,400 | — | — |
| 2009-07-17 | $23.40 | $23.40 | 430,400 | — | — |
| 2009-07-16 | $23.29 | $23.29 | 346,100 | — | — |
| 2009-07-15 | $22.45 | $22.45 | 302,600 | — | — |
| 2009-07-14 | $21.84 | $21.84 | 239,900 | — | — |
| 2009-07-13 | $21.50 | $21.50 | 405,300 | — | — |
| 2009-07-10 | $21.41 | $21.41 | 154,100 | — | — |
| 2009-07-09 | $21.49 | $21.49 | 414,000 | — | — |
| 2009-07-08 | $21.70 | $21.70 | 955,600 | — | — |
| 2009-07-07 | $23.22 | $23.22 | 265,700 | — | — |
| 2009-07-06 | $23.65 | $23.65 | 471,600 | — | — |
| 2009-07-02 | $23.67 | $23.67 | 249,600 | — | — |
| 2009-07-01 | $24.30 | $24.30 | 401,500 | — | — |
| 2009-06-30 | $23.66 | $23.66 | 325,900 | — | — |
| 2009-06-29 | $23.62 | $23.62 | 482,800 | — | — |
| 2009-06-26 | $22.92 | $22.92 | 379,400 | — | — |
| 2009-06-25 | $22.94 | $22.94 | 346,300 | — | — |
| 2009-06-24 | $22.97 | $22.97 | 268,900 | — | — |
| 2009-06-23 | $22.53 | $22.53 | 637,300 | — | — |
| 2009-06-22 | $23.01 | $23.01 | 400,300 | — | — |
| 2009-06-19 | $23.04 | $23.04 | 562,400 | — | — |
| 2009-06-18 | $23.01 | $23.01 | 205,800 | — | — |
| 2009-06-17 | $23.01 | $23.01 | 304,800 | — | — |
| 2009-06-16 | $22.97 | $22.97 | 423,700 | — | — |
| 2009-06-15 | $23.06 | $23.06 | 327,600 | — | — |
| 2009-06-12 | $23.10 | $23.10 | 391,400 | — | — |
| 2009-06-11 | $23.03 | $23.03 | 257,500 | — | — |
| 2009-06-10 | $22.32 | $22.32 | 251,000 | — | — |
| 2009-06-09 | $22.20 | $22.20 | 341,600 | — | — |
| 2009-06-08 | $22.34 | $22.34 | 286,400 | — | — |
| 2009-06-05 | $22.87 | $22.87 | 205,100 | — | — |
| 2009-06-04 | $22.64 | $22.64 | 168,900 | — | — |
| 2009-06-03 | $22.24 | $22.24 | 200,600 | — | — |
| 2009-06-02 | $22.62 | $22.62 | 281,400 | — | — |
| 2009-06-01 | $22.47 | $22.47 | 269,900 | — | — |
| 2009-05-29 | $21.83 | $21.83 | 332,000 | — | — |
| 2009-05-28 | $21.66 | $21.66 | 321,600 | — | — |
| 2009-05-27 | $21.69 | $21.69 | 283,000 | — | — |
| 2009-05-26 | $22.09 | $22.09 | 602,600 | — | — |
| 2009-05-22 | $21.28 | $21.28 | 427,000 | — | — |
| 2009-05-21 | $21.09 | $21.09 | 661,800 | — | — |
| 2009-05-20 | $21.23 | $21.23 | 771,200 | — | — |
| 2009-05-19 | $20.61 | $20.61 | 515,600 | — | — |
| 2009-05-18 | $19.93 | $19.93 | 279,500 | — | — |
| 2009-05-15 | $19.49 | $19.49 | 322,900 | — | — |
| 2009-05-14 | $19.53 | $19.53 | 402,300 | — | — |
| 2009-05-13 | $18.99 | $18.99 | 326,200 | — | — |
| 2009-05-12 | $19.20 | $19.20 | 348,200 | — | — |
| 2009-05-11 | $19.69 | $19.69 | 302,800 | — | — |
| 2009-05-08 | $20.33 | $20.33 | 340,300 | — | — |
| 2009-05-07 | $19.56 | $19.56 | 367,200 | — | — |
| 2009-05-06 | $19.98 | $19.98 | 557,300 | — | — |
| 2009-05-05 | $20.44 | $20.44 | 739,600 | — | — |
| 2009-05-04 | $21.28 | $21.28 | 467,300 | — | — |
| 2009-05-01 | $21.30 | $21.30 | 345,200 | — | — |
| 2009-04-30 | $21.25 | $21.25 | 230,100 | — | — |
| 2009-04-29 | $21.20 | $21.20 | 230,100 | — | — |
| 2009-04-28 | $20.67 | $20.67 | 163,800 | — | — |
| 2009-04-27 | $20.26 | $20.26 | 176,600 | — | — |
| 2009-04-24 | $20.21 | $20.21 | 218,500 | — | — |
| 2009-04-23 | $19.82 | $19.82 | 203,100 | — | — |
| 2009-04-22 | $20.11 | $20.11 | 310,600 | — | — |
| 2009-04-21 | $19.82 | $19.82 | 268,200 | — | — |
| 2009-04-20 | $19.05 | $19.05 | 207,900 | — | — |
| 2009-04-17 | $19.88 | $19.88 | 353,600 | — | — |
| 2009-04-16 | $19.84 | $19.84 | 597,400 | — | — |
| 2009-04-15 | $19.03 | $19.03 | 286,700 | — | — |
| 2009-04-14 | $19.06 | $19.06 | 274,600 | — | — |
| 2009-04-13 | $19.20 | $19.20 | 314,500 | — | — |
| 2009-04-09 | $19.95 | $19.95 | 452,200 | — | — |
| 2009-04-08 | $18.89 | $18.89 | 563,800 | — | — |
| 2009-04-07 | $19.38 | $19.38 | 293,200 | — | — |
| 2009-04-06 | $19.99 | $19.99 | 436,000 | — | — |
| 2009-04-03 | $20.13 | $20.13 | 295,300 | — | — |
| 2009-04-02 | $19.82 | $19.82 | 434,900 | — | — |
| 2009-04-01 | $19.26 | $19.26 | 368,800 | — | — |
| 2009-03-31 | $19.02 | $19.02 | 297,200 | — | — |
| 2009-03-30 | $18.77 | $18.77 | 285,900 | — | — |
| 2009-03-27 | $19.66 | $19.66 | 395,500 | — | — |
| 2009-03-26 | $19.99 | $19.99 | 863,900 | — | — |
| 2009-03-25 | $19.93 | $19.93 | 580,200 | — | — |
| 2009-03-24 | $20.34 | $20.34 | 304,300 | — | — |
| 2009-03-23 | $20.67 | $20.67 | 464,000 | — | — |
| 2009-03-20 | $18.96 | $18.96 | 659,300 | — | — |
| 2009-03-19 | $19.39 | $19.39 | 502,300 | — | — |
| 2009-03-18 | $19.21 | $19.21 | 791,500 | — | — |
| 2009-03-17 | $18.83 | $18.83 | 310,600 | — | — |
| 2009-03-16 | $18.30 | $18.30 | 363,500 | — | — |
| 2009-03-13 | $18.47 | $18.47 | 357,400 | — | — |
| 2009-03-12 | $18.23 | $18.23 | 302,000 | — | — |
| 2009-03-11 | $17.51 | $17.51 | 422,900 | — | — |
| 2009-03-10 | $17.12 | $17.12 | 781,500 | — | — |
| 2009-03-09 | $16.45 | $16.45 | 512,600 | — | — |
| 2009-03-06 | $16.69 | $16.69 | 1,122,000 | — | — |
| 2009-03-05 | $17.39 | $17.39 | 813,600 | — | — |
| 2009-03-04 | $17.65 | $17.65 | 856,300 | — | — |
| 2009-03-03 | $17.48 | $17.48 | 979,600 | — | — |
| 2009-03-02 | $17.14 | $17.14 | 1,318,500 | — | — |
| 2009-02-27 | $17.57 | $17.57 | 810,000 | — | — |
| 2009-02-26 | $17.11 | $17.11 | 935,600 | — | — |
| 2009-02-25 | $17.41 | $17.41 | 592,400 | — | — |
| 2009-02-24 | $17.48 | $17.48 | 826,900 | — | — |
| 2009-02-23 | $16.95 | $16.95 | 1,021,200 | — | — |
| 2009-02-20 | $17.03 | $17.03 | 927,600 | — | — |
| 2009-02-19 | $17.57 | $17.57 | 864,700 | — | — |
| 2009-02-18 | $17.53 | $17.53 | 608,200 | — | — |
| 2009-02-17 | $17.25 | $17.25 | 959,100 | — | — |
| 2009-02-13 | $17.19 | $17.19 | 625,800 | — | — |
| 2009-02-12 | $17.30 | $17.30 | 542,600 | — | — |
| 2009-02-11 | $17.66 | $17.66 | 292,000 | — | — |
| 2009-02-10 | $17.75 | $17.75 | 544,800 | — | — |
| 2009-02-09 | $18.35 | $18.35 | 390,500 | — | — |
| 2009-02-06 | $18.71 | $18.71 | 640,700 | — | — |
| 2009-02-05 | $17.41 | $17.41 | 361,300 | — | — |
| 2009-02-04 | $17.42 | $17.42 | 455,000 | — | — |
| 2009-02-03 | $17.41 | $17.41 | 291,700 | — | — |
| 2009-02-02 | $17.10 | $17.10 | 371,400 | — | — |
| 2009-01-30 | $16.83 | $16.83 | 386,400 | — | — |
| 2009-01-29 | $17.37 | $17.37 | 376,200 | — | — |
| 2009-01-28 | $18.00 | $18.00 | 402,600 | — | — |
| 2009-01-27 | $17.80 | $17.80 | 203,100 | — | — |
| 2009-01-26 | $17.33 | $17.33 | 330,000 | — | — |
| 2009-01-23 | $17.34 | $17.34 | 542,700 | — | — |
| 2009-01-22 | $17.02 | $17.02 | 1,253,400 | — | — |
| 2009-01-21 | $17.98 | $17.98 | 548,100 | — | — |
| 2009-01-20 | $17.55 | $17.55 | 549,700 | — | — |
| 2009-01-16 | $18.52 | $18.52 | 322,400 | — | — |
| 2009-01-15 | $18.35 | $18.35 | 551,300 | — | — |
| 2009-01-14 | $18.19 | $18.19 | 501,200 | — | — |
| 2009-01-13 | $18.49 | $18.49 | 345,300 | — | — |
| 2009-01-12 | $18.81 | $18.81 | 628,400 | — | — |
| 2009-01-09 | $19.44 | $19.44 | 578,700 | — | — |
| 2009-01-08 | $20.63 | $20.63 | 511,100 | — | — |
| 2009-01-07 | $21.28 | $21.28 | 356,900 | — | — |
| 2009-01-06 | $21.26 | $21.26 | 298,500 | — | — |
| 2009-01-05 | $20.74 | $20.74 | 383,100 | — | — |
| 2009-01-02 | $21.03 | $21.03 | 559,600 | — | — |