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
- 2006-07-21 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 | $31.82 | $31.82 | 433,500 | — | — |
| 2009-12-30 | $31.69 | $31.69 | 880,700 | — | — |
| 2009-12-29 | $31.69 | $31.69 | 485,400 | — | — |
| 2009-12-28 | $31.49 | $31.49 | 548,700 | — | — |
| 2009-12-24 | $31.12 | $31.12 | 191,500 | — | — |
| 2009-12-23 | $30.95 | $30.95 | 434,800 | — | — |
| 2009-12-22 | $30.15 | $30.15 | 313,200 | — | — |
| 2009-12-21 | $30.12 | $30.12 | 456,700 | — | — |
| 2009-12-18 | $30.24 | $30.24 | 329,800 | — | — |
| 2009-12-17 | $30.13 | $30.13 | 510,700 | — | — |
| 2009-12-16 | $30.58 | $30.58 | 290,400 | — | — |
| 2009-12-15 | $30.04 | $30.04 | 305,300 | — | — |
| 2009-12-14 | $29.83 | $29.83 | 740,400 | — | — |
| 2009-12-11 | $29.66 | $29.66 | 351,400 | — | — |
| 2009-12-10 | $29.66 | $29.66 | 329,700 | — | — |
| 2009-12-09 | $29.69 | $29.69 | 352,100 | — | — |
| 2009-12-08 | $30.37 | $30.37 | 372,000 | — | — |
| 2009-12-07 | $31.09 | $31.09 | 352,500 | — | — |
| 2009-12-04 | $31.30 | $31.30 | 209,800 | — | — |
| 2009-12-03 | $31.49 | $31.49 | 199,900 | — | — |
| 2009-12-02 | $31.68 | $31.68 | 286,200 | — | — |
| 2009-12-01 | $31.88 | $31.88 | 309,300 | — | — |
| 2009-11-30 | $31.51 | $31.51 | 346,000 | — | — |
| 2009-11-27 | $31.16 | $31.16 | 452,600 | — | — |
| 2009-11-25 | $31.81 | $31.81 | 666,400 | — | — |
| 2009-11-24 | $31.26 | $31.26 | 499,400 | — | — |
| 2009-11-23 | $31.89 | $31.89 | 568,900 | — | — |
| 2009-11-20 | $31.81 | $31.81 | 1,386,600 | — | — |
| 2009-11-19 | $32.06 | $32.06 | 259,400 | — | — |
| 2009-11-18 | $32.52 | $32.52 | 262,900 | — | — |
| 2009-11-17 | $32.64 | $32.64 | 357,300 | — | — |
| 2009-11-16 | $32.23 | $32.23 | 355,900 | — | — |
| 2009-11-13 | $31.24 | $31.24 | 404,500 | — | — |
| 2009-11-12 | $31.57 | $31.57 | 212,200 | — | — |
| 2009-11-11 | $32.29 | $32.29 | 357,800 | — | — |
| 2009-11-10 | $31.97 | $31.97 | 192,500 | — | — |
| 2009-11-09 | $32.20 | $32.20 | 341,300 | — | — |
| 2009-11-06 | $31.45 | $31.45 | 364,900 | — | — |
| 2009-11-05 | $32.17 | $32.17 | 300,400 | — | — |
| 2009-11-04 | $32.28 | $32.28 | 301,100 | — | — |
| 2009-11-03 | $32.18 | $32.18 | 307,900 | — | — |
| 2009-11-02 | $31.46 | $31.46 | 397,100 | — | — |
| 2009-10-30 | $31.11 | $31.11 | 774,200 | — | — |
| 2009-10-29 | $32.20 | $32.20 | 978,300 | — | — |
| 2009-10-28 | $31.26 | $31.26 | 479,200 | — | — |
| 2009-10-27 | $32.12 | $32.12 | 1,528,300 | — | — |
| 2009-10-26 | $32.00 | $32.00 | 620,000 | — | — |
| 2009-10-23 | $32.87 | $32.87 | 535,400 | — | — |
| 2009-10-22 | $33.24 | $33.24 | 395,600 | — | — |
| 2009-10-21 | $33.39 | $33.39 | 884,400 | — | — |
| 2009-10-20 | $32.68 | $32.68 | 462,700 | — | — |
| 2009-10-19 | $32.74 | $32.74 | 601,100 | — | — |
| 2009-10-16 | $32.55 | $32.55 | 402,200 | — | — |
| 2009-10-15 | $31.94 | $31.94 | 437,400 | — | — |
| 2009-10-14 | $31.45 | $31.45 | 591,700 | — | — |
| 2009-10-13 | $31.07 | $31.07 | 734,600 | — | — |
| 2009-10-12 | $30.94 | $30.94 | 464,900 | — | — |
| 2009-10-09 | $30.32 | $30.32 | 373,900 | — | — |
| 2009-10-08 | $30.51 | $30.51 | 557,800 | — | — |
| 2009-10-07 | $29.60 | $29.60 | 815,900 | — | — |
| 2009-10-06 | $30.22 | $30.22 | 488,000 | — | — |
| 2009-10-05 | $29.42 | $29.42 | 660,800 | — | — |
| 2009-10-02 | $29.07 | $29.07 | 6,632,800 | — | — |
| 2009-10-01 | $30.15 | $30.15 | 540,100 | — | — |
| 2009-09-30 | $29.68 | $29.68 | 463,900 | — | — |
| 2009-09-29 | $28.62 | $28.62 | 406,700 | — | — |
| 2009-09-28 | $28.74 | $28.74 | 378,700 | — | — |
| 2009-09-25 | $29.25 | $29.25 | 307,100 | — | — |
| 2009-09-24 | $29.31 | $29.31 | 303,000 | — | — |
| 2009-09-23 | $30.00 | $30.00 | 778,700 | — | — |
| 2009-09-22 | $30.12 | $30.12 | 384,400 | — | — |
| 2009-09-21 | $29.41 | $29.41 | 414,700 | — | — |
| 2009-09-18 | $29.92 | $29.92 | 337,600 | — | — |
| 2009-09-17 | $29.87 | $29.87 | 759,200 | — | — |
| 2009-09-16 | $30.18 | $30.18 | 596,500 | — | — |
| 2009-09-15 | $30.15 | $30.15 | 552,900 | — | — |
| 2009-09-14 | $30.12 | $30.12 | 311,700 | — | — |
| 2009-09-11 | $29.71 | $29.71 | 613,000 | — | — |
| 2009-09-10 | $30.20 | $30.20 | 316,300 | — | — |
| 2009-09-09 | $29.86 | $29.86 | 301,900 | — | — |
| 2009-09-08 | $29.36 | $29.36 | 536,300 | — | — |
| 2009-09-04 | $28.57 | $28.57 | 591,700 | — | — |
| 2009-09-03 | $28.32 | $28.32 | 612,500 | — | — |
| 2009-09-02 | $29.30 | $29.30 | 390,500 | — | — |
| 2009-09-01 | $29.76 | $29.76 | 315,600 | — | — |
| 2009-08-31 | $30.40 | $30.40 | 356,200 | — | — |
| 2009-08-28 | $30.90 | $30.90 | 445,300 | — | — |
| 2009-08-27 | $30.25 | $30.25 | 452,600 | — | — |
| 2009-08-26 | $30.51 | $30.51 | 481,100 | — | — |
| 2009-08-25 | $30.52 | $30.52 | 678,700 | — | — |
| 2009-08-24 | $31.98 | $31.98 | 1,001,100 | — | — |
| 2009-08-21 | $30.63 | $30.63 | 655,500 | — | — |
| 2009-08-20 | $30.25 | $30.25 | 262,100 | — | — |
| 2009-08-19 | $30.60 | $30.60 | 296,900 | — | — |
| 2009-08-18 | $29.82 | $29.82 | 453,400 | — | — |
| 2009-08-17 | $29.16 | $29.16 | 561,900 | — | — |
| 2009-08-14 | $30.00 | $30.00 | 490,800 | — | — |
| 2009-08-13 | $30.94 | $30.94 | 460,700 | — | — |
| 2009-08-12 | $30.65 | $30.65 | 262,600 | — | — |
| 2009-08-11 | $30.25 | $30.25 | 383,200 | — | — |
| 2009-08-10 | $30.93 | $30.93 | 503,200 | — | — |
| 2009-08-07 | $30.81 | $30.81 | 637,400 | — | — |
| 2009-08-06 | $31.07 | $31.07 | 433,400 | — | — |
| 2009-08-05 | $31.50 | $31.50 | 555,900 | — | — |
| 2009-08-04 | $31.26 | $31.26 | 439,700 | — | — |
| 2009-08-03 | $30.99 | $30.99 | 748,600 | — | — |
| 2009-07-31 | $30.27 | $30.27 | 483,300 | — | — |
| 2009-07-30 | $29.37 | $29.37 | 294,100 | — | — |
| 2009-07-29 | $28.13 | $28.13 | 421,700 | — | — |
| 2009-07-28 | $29.51 | $29.51 | 302,100 | — | — |
| 2009-07-27 | $29.81 | $29.81 | 311,400 | — | — |
| 2009-07-24 | $29.71 | $29.71 | 494,900 | — | — |
| 2009-07-23 | $29.34 | $29.34 | 418,200 | — | — |
| 2009-07-22 | $28.76 | $28.76 | 342,100 | — | — |
| 2009-07-21 | $28.83 | $28.83 | 340,300 | — | — |
| 2009-07-20 | $28.77 | $28.77 | 560,900 | — | — |
| 2009-07-17 | $28.18 | $28.18 | 329,700 | — | — |
| 2009-07-16 | $27.82 | $27.82 | 377,100 | — | — |
| 2009-07-15 | $27.58 | $27.58 | 529,500 | — | — |
| 2009-07-14 | $26.94 | $26.94 | 319,900 | — | — |
| 2009-07-13 | $26.87 | $26.87 | 437,700 | — | — |
| 2009-07-10 | $26.69 | $26.69 | 821,600 | — | — |
| 2009-07-09 | $27.09 | $27.09 | 453,200 | — | — |
| 2009-07-08 | $26.80 | $26.80 | 902,200 | — | — |
| 2009-07-07 | $27.58 | $27.58 | 666,500 | — | — |
| 2009-07-06 | $28.10 | $28.10 | 626,400 | — | — |
| 2009-07-02 | $28.84 | $28.84 | 729,300 | — | — |
| 2009-07-01 | $29.67 | $29.67 | 591,200 | — | — |
| 2009-06-30 | $30.05 | $30.05 | 348,300 | — | — |
| 2009-06-29 | $30.51 | $30.51 | 424,300 | — | — |
| 2009-06-26 | $30.13 | $30.13 | 298,900 | — | — |
| 2009-06-25 | $30.44 | $30.44 | 313,300 | — | — |
| 2009-06-24 | $29.81 | $29.81 | 1,578,600 | — | — |
| 2009-06-23 | $29.87 | $29.87 | 541,600 | — | — |
| 2009-06-22 | $29.25 | $29.25 | 590,500 | — | — |
| 2009-06-19 | $30.45 | $30.45 | 496,400 | — | — |
| 2009-06-18 | $31.06 | $31.06 | 371,200 | — | — |
| 2009-06-17 | $30.95 | $30.95 | 475,900 | — | — |
| 2009-06-16 | $30.88 | $30.88 | 472,500 | — | — |
| 2009-06-15 | $30.95 | $30.95 | 639,800 | — | — |
| 2009-06-12 | $31.52 | $31.52 | 610,300 | — | — |
| 2009-06-11 | $32.03 | $32.03 | 1,061,400 | — | — |
| 2009-06-10 | $31.25 | $31.25 | 789,500 | — | — |
| 2009-06-09 | $31.05 | $31.05 | 573,700 | — | — |
| 2009-06-08 | $30.55 | $30.55 | 502,800 | — | — |
| 2009-06-05 | $30.50 | $30.50 | 1,171,200 | — | — |
| 2009-06-04 | $30.92 | $30.92 | 919,700 | — | — |
| 2009-06-03 | $29.72 | $29.72 | 990,400 | — | — |
| 2009-06-02 | $31.00 | $31.00 | 6,399,500 | — | — |
| 2009-06-01 | $31.02 | $31.02 | 1,233,500 | — | — |
| 2009-05-29 | $30.12 | $30.12 | 950,200 | — | — |
| 2009-05-28 | $29.42 | $29.42 | 887,100 | — | — |
| 2009-05-27 | $28.70 | $28.70 | 559,400 | — | — |
| 2009-05-26 | $28.48 | $28.48 | 568,400 | — | — |
| 2009-05-22 | $28.44 | $28.44 | 401,500 | — | — |
| 2009-05-21 | $28.17 | $28.17 | 712,900 | — | — |
| 2009-05-20 | $28.50 | $28.50 | 533,800 | — | — |
| 2009-05-19 | $27.96 | $27.96 | 576,500 | — | — |
| 2009-05-18 | $27.98 | $27.98 | 799,600 | — | — |
| 2009-05-15 | $26.89 | $26.89 | 474,800 | — | — |
| 2009-05-14 | $27.79 | $27.79 | 382,200 | — | — |
| 2009-05-13 | $27.68 | $27.68 | 475,000 | — | — |
| 2009-05-12 | $28.09 | $28.09 | 714,000 | — | — |
| 2009-05-11 | $28.05 | $28.05 | 744,100 | — | — |
| 2009-05-08 | $28.10 | $28.10 | 787,900 | — | — |
| 2009-05-07 | $27.31 | $27.31 | 855,500 | — | — |
| 2009-05-06 | $27.10 | $27.10 | 498,800 | — | — |
| 2009-05-05 | $26.24 | $26.24 | 609,100 | — | — |
| 2009-05-04 | $26.43 | $26.43 | 472,000 | — | — |
| 2009-05-01 | $25.82 | $25.82 | 390,700 | — | — |
| 2009-04-30 | $24.79 | $24.79 | 413,300 | — | — |
| 2009-04-29 | $24.90 | $24.90 | 321,200 | — | — |
| 2009-04-28 | $24.32 | $24.32 | 366,900 | — | — |
| 2009-04-27 | $24.40 | $24.40 | 509,800 | — | — |
| 2009-04-24 | $25.13 | $25.13 | 272,600 | — | — |
| 2009-04-23 | $24.66 | $24.66 | 239,100 | — | — |
| 2009-04-22 | $24.27 | $24.27 | 883,300 | — | — |
| 2009-04-21 | $24.49 | $24.49 | 512,000 | — | — |
| 2009-04-20 | $24.30 | $24.30 | 539,400 | — | — |
| 2009-04-17 | $25.84 | $25.84 | 610,300 | — | — |
| 2009-04-16 | $26.10 | $26.10 | 1,679,400 | — | — |
| 2009-04-15 | $25.92 | $25.92 | 274,000 | — | — |
| 2009-04-14 | $25.60 | $25.60 | 804,800 | — | — |
| 2009-04-13 | $25.89 | $25.89 | 549,500 | — | — |
| 2009-04-09 | $26.40 | $26.40 | 588,100 | — | — |
| 2009-04-08 | $25.51 | $25.51 | 324,900 | — | — |
| 2009-04-07 | $25.43 | $25.43 | 299,300 | — | — |
| 2009-04-06 | $26.00 | $26.00 | 260,300 | — | — |
| 2009-04-03 | $26.24 | $26.24 | 485,100 | — | — |
| 2009-04-02 | $26.24 | $26.24 | 496,400 | — | — |
| 2009-04-01 | $24.86 | $24.86 | 318,700 | — | — |
| 2009-03-31 | $25.18 | $25.18 | 564,500 | — | — |
| 2009-03-30 | $24.79 | $24.79 | 530,000 | — | — |
| 2009-03-27 | $25.94 | $25.94 | 284,300 | — | — |
| 2009-03-26 | $26.70 | $26.70 | 234,600 | — | — |
| 2009-03-25 | $26.39 | $26.39 | 507,400 | — | — |
| 2009-03-24 | $26.83 | $26.83 | 595,400 | — | — |
| 2009-03-23 | $27.09 | $27.09 | 566,700 | — | — |
| 2009-03-20 | $26.39 | $26.39 | 602,300 | — | — |
| 2009-03-19 | $25.98 | $25.98 | 1,327,500 | — | — |
| 2009-03-18 | $25.27 | $25.27 | 472,400 | — | — |
| 2009-03-17 | $25.01 | $25.01 | 321,800 | — | — |
| 2009-03-16 | $24.36 | $24.36 | 366,400 | — | — |
| 2009-03-13 | $24.05 | $24.05 | 581,600 | — | — |
| 2009-03-12 | $24.39 | $24.39 | 249,600 | — | — |
| 2009-03-11 | $23.10 | $23.10 | 262,000 | — | — |
| 2009-03-10 | $24.10 | $24.10 | 531,100 | — | — |
| 2009-03-09 | $24.32 | $24.32 | 288,900 | — | — |
| 2009-03-06 | $24.17 | $24.17 | 243,800 | — | — |
| 2009-03-05 | $23.68 | $23.68 | 204,800 | — | — |
| 2009-03-04 | $24.03 | $24.03 | 181,700 | — | — |
| 2009-03-03 | $22.93 | $22.93 | 275,700 | — | — |
| 2009-03-02 | $22.48 | $22.48 | 385,900 | — | — |
| 2009-02-27 | $24.08 | $24.08 | 161,800 | — | — |
| 2009-02-26 | $24.19 | $24.19 | 147,600 | — | — |
| 2009-02-25 | $23.56 | $23.56 | 192,200 | — | — |
| 2009-02-24 | $22.78 | $22.78 | 194,100 | — | — |
| 2009-02-23 | $22.10 | $22.10 | 199,900 | — | — |
| 2009-02-20 | $22.40 | $22.40 | 360,300 | — | — |
| 2009-02-19 | $22.59 | $22.59 | 245,300 | — | — |
| 2009-02-18 | $22.09 | $22.09 | 352,600 | — | — |
| 2009-02-17 | $22.34 | $22.34 | 354,400 | — | — |
| 2009-02-13 | $24.01 | $24.01 | 411,500 | — | — |
| 2009-02-12 | $24.73 | $24.73 | 252,300 | — | — |
| 2009-02-11 | $24.53 | $24.53 | 332,300 | — | — |
| 2009-02-10 | $25.20 | $25.20 | 436,100 | — | — |
| 2009-02-09 | $25.65 | $25.65 | 319,800 | — | — |
| 2009-02-06 | $25.77 | $25.77 | 547,900 | — | — |
| 2009-02-05 | $25.87 | $25.87 | 506,900 | — | — |
| 2009-02-04 | $25.62 | $25.62 | 574,400 | — | — |
| 2009-02-03 | $25.85 | $25.85 | 1,823,200 | — | — |
| 2009-02-02 | $25.82 | $25.82 | 649,200 | — | — |
| 2009-01-30 | $25.65 | $25.65 | 376,000 | — | — |
| 2009-01-29 | $26.42 | $26.42 | 484,300 | — | — |
| 2009-01-28 | $26.29 | $26.29 | 669,600 | — | — |
| 2009-01-27 | $26.31 | $26.31 | 733,300 | — | — |
| 2009-01-26 | $27.05 | $27.05 | 174,200 | — | — |
| 2009-01-23 | $26.73 | $26.73 | 245,200 | — | — |
| 2009-01-22 | $25.96 | $25.96 | 153,200 | — | — |
| 2009-01-21 | $26.14 | $26.14 | 198,800 | — | — |
| 2009-01-20 | $25.70 | $25.70 | 172,100 | — | — |
| 2009-01-16 | $26.61 | $26.61 | 195,300 | — | — |
| 2009-01-15 | $26.13 | $26.13 | 574,400 | — | — |
| 2009-01-14 | $27.20 | $27.20 | 360,000 | — | — |
| 2009-01-13 | $27.63 | $27.63 | 286,200 | — | — |
| 2009-01-12 | $27.03 | $27.03 | 197,500 | — | — |
| 2009-01-09 | $28.37 | $28.37 | 281,100 | — | — |
| 2009-01-08 | $28.62 | $28.62 | 262,700 | — | — |
| 2009-01-07 | $29.02 | $29.02 | 627,900 | — | — |
| 2009-01-06 | $31.20 | $31.20 | 336,200 | — | — |
| 2009-01-05 | $30.63 | $30.63 | 217,400 | — | — |
| 2009-01-02 | $29.61 | $29.61 | 331,000 | — | — |