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
- 1980-03-17 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 | $28.62 | $42.32 | 429,600 | — | — |
| 2009-12-30 | $28.83 | $42.64 | 486,150 | — | — |
| 2009-12-29 | $28.74 | $42.50 | 325,800 | — | — |
| 2009-12-28 | $28.31 | $41.87 | 208,650 | — | — |
| 2009-12-24 | $28.30 | $41.85 | 193,050 | — | — |
| 2009-12-23 | $28.11 | $41.57 | 282,450 | — | — |
| 2009-12-22 | $27.72 | $40.99 | 371,400 | — | — |
| 2009-12-21 | $27.69 | $40.95 | 427,650 | — | — |
| 2009-12-18 | $27.26 | $40.31 | 1,099,350 | — | — |
| 2009-12-17 | $27.62 | $40.84 | 468,000 | — | — |
| 2009-12-16 | $27.91 | $41.28 | 517,500 | — | — |
| 2009-12-15 | $28.01 | $41.41 | 637,200 | — | — |
| 2009-12-14 | $28.14 | $41.61 | 636,900 | — | — |
| 2009-12-11 | $28.32 | $41.88 | 922,800 | — | — |
| 2009-12-10 | $27.79 | $40.86 | 2,549,400 | — | — |
| 2009-12-09 | $25.86 | $38.03 | 649,650 | — | — |
| 2009-12-08 | $25.75 | $37.86 | 625,800 | — | — |
| 2009-12-07 | $26.31 | $38.69 | 348,750 | — | — |
| 2009-12-04 | $26.04 | $38.29 | 761,850 | — | — |
| 2009-12-03 | $25.72 | $37.82 | 312,450 | — | — |
| 2009-12-02 | $25.87 | $38.05 | 545,100 | — | — |
| 2009-12-01 | $25.85 | $38.01 | 489,300 | — | — |
| 2009-11-30 | $25.86 | $38.03 | 628,200 | — | — |
| 2009-11-27 | $26.12 | $38.41 | 192,600 | — | — |
| 2009-11-25 | $26.53 | $39.02 | 356,700 | — | — |
| 2009-11-24 | $26.59 | $39.10 | 437,550 | — | — |
| 2009-11-23 | $26.36 | $38.76 | 497,400 | — | — |
| 2009-11-20 | $26.02 | $38.26 | 766,950 | — | — |
| 2009-11-19 | $26.33 | $38.71 | 686,250 | — | — |
| 2009-11-18 | $26.66 | $39.20 | 814,050 | — | — |
| 2009-11-17 | $26.77 | $39.36 | 650,550 | — | — |
| 2009-11-16 | $26.97 | $39.66 | 1,306,650 | — | — |
| 2009-11-13 | $27.33 | $40.19 | 930,750 | — | — |
| 2009-11-12 | $27.67 | $40.69 | 482,100 | — | — |
| 2009-11-11 | $27.81 | $40.89 | 396,450 | — | — |
| 2009-11-10 | $27.99 | $41.16 | 515,550 | — | — |
| 2009-11-09 | $28.07 | $41.27 | 418,950 | — | — |
| 2009-11-06 | $27.89 | $41.01 | 428,100 | — | — |
| 2009-11-05 | $27.65 | $40.67 | 879,600 | — | — |
| 2009-11-04 | $27.55 | $40.52 | 757,500 | — | — |
| 2009-11-03 | $27.32 | $40.18 | 664,800 | — | — |
| 2009-11-02 | $27.42 | $40.32 | 813,000 | — | — |
| 2009-10-30 | $27.26 | $40.09 | 1,276,650 | — | — |
| 2009-10-29 | $26.97 | $39.66 | 1,131,750 | — | — |
| 2009-10-28 | $27.50 | $40.44 | 1,505,850 | — | — |
| 2009-10-27 | $26.62 | $39.15 | 5,736,450 | — | — |
| 2009-10-26 | $31.43 | $46.22 | 445,350 | — | — |
| 2009-10-23 | $31.61 | $46.49 | 444,300 | — | — |
| 2009-10-22 | $31.85 | $46.84 | 385,800 | — | — |
| 2009-10-21 | $31.05 | $45.66 | 397,500 | — | — |
| 2009-10-20 | $31.50 | $46.32 | 402,600 | — | — |
| 2009-10-19 | $31.73 | $46.66 | 339,300 | — | — |
| 2009-10-16 | $31.69 | $46.60 | 449,100 | — | — |
| 2009-10-15 | $31.49 | $46.30 | 376,950 | — | — |
| 2009-10-14 | $31.10 | $45.73 | 351,300 | — | — |
| 2009-10-13 | $30.32 | $44.59 | 278,550 | — | — |
| 2009-10-12 | $30.61 | $45.02 | 261,750 | — | — |
| 2009-10-09 | $30.69 | $45.13 | 243,750 | — | — |
| 2009-10-08 | $30.44 | $44.76 | 380,400 | — | — |
| 2009-10-07 | $30.17 | $44.37 | 233,700 | — | — |
| 2009-10-06 | $30.09 | $44.24 | 247,200 | — | — |
| 2009-10-05 | $29.95 | $44.04 | 303,000 | — | — |
| 2009-10-02 | $29.81 | $43.83 | 235,650 | — | — |
| 2009-10-01 | $29.92 | $44.00 | 576,750 | — | — |
| 2009-09-30 | $30.17 | $44.36 | 438,900 | — | — |
| 2009-09-29 | $30.55 | $44.92 | 295,050 | — | — |
| 2009-09-28 | $30.35 | $44.64 | 280,350 | — | — |
| 2009-09-25 | $29.50 | $43.38 | 237,300 | — | — |
| 2009-09-24 | $29.50 | $43.38 | 255,300 | — | — |
| 2009-09-23 | $29.61 | $43.55 | 269,400 | — | — |
| 2009-09-22 | $30.11 | $44.28 | 314,700 | — | — |
| 2009-09-21 | $30.56 | $44.94 | 273,300 | — | — |
| 2009-09-18 | $30.24 | $44.47 | 746,100 | — | — |
| 2009-09-17 | $30.31 | $44.57 | 546,600 | — | — |
| 2009-09-16 | $29.69 | $43.66 | 879,900 | — | — |
| 2009-09-15 | $29.24 | $43.00 | 345,300 | — | — |
| 2009-09-14 | $29.79 | $43.80 | 302,850 | — | — |
| 2009-09-11 | $29.63 | $43.57 | 382,200 | — | — |
| 2009-09-10 | $30.09 | $44.03 | 477,750 | — | — |
| 2009-09-09 | $30.03 | $43.94 | 541,500 | — | — |
| 2009-09-08 | $29.65 | $43.37 | 265,950 | — | — |
| 2009-09-04 | $29.83 | $43.65 | 285,300 | — | — |
| 2009-09-03 | $29.75 | $43.52 | 213,750 | — | — |
| 2009-09-02 | $29.70 | $43.45 | 438,000 | — | — |
| 2009-09-01 | $29.75 | $43.52 | 460,950 | — | — |
| 2009-08-31 | $29.50 | $43.16 | 465,000 | — | — |
| 2009-08-28 | $29.55 | $43.23 | 429,750 | — | — |
| 2009-08-27 | $30.15 | $44.11 | 492,300 | — | — |
| 2009-08-26 | $29.43 | $43.05 | 565,800 | — | — |
| 2009-08-25 | $29.11 | $42.58 | 619,050 | — | — |
| 2009-08-24 | $29.17 | $42.68 | 628,200 | — | — |
| 2009-08-21 | $29.73 | $43.49 | 434,400 | — | — |
| 2009-08-20 | $29.45 | $43.08 | 242,850 | — | — |
| 2009-08-19 | $29.15 | $42.64 | 231,450 | — | — |
| 2009-08-18 | $28.91 | $42.30 | 229,650 | — | — |
| 2009-08-17 | $29.01 | $42.45 | 335,550 | — | — |
| 2009-08-14 | $28.91 | $42.30 | 246,150 | — | — |
| 2009-08-13 | $28.94 | $42.34 | 238,050 | — | — |
| 2009-08-12 | $29.07 | $42.53 | 332,250 | — | — |
| 2009-08-11 | $29.05 | $42.50 | 368,850 | — | — |
| 2009-08-10 | $29.14 | $42.63 | 251,850 | — | — |
| 2009-08-07 | $28.74 | $42.05 | 462,000 | — | — |
| 2009-08-06 | $28.55 | $41.77 | 520,200 | — | — |
| 2009-08-05 | $29.04 | $42.49 | 536,400 | — | — |
| 2009-08-04 | $29.85 | $43.68 | 342,600 | — | — |
| 2009-08-03 | $30.12 | $44.07 | 840,150 | — | — |
| 2009-07-31 | $29.53 | $43.21 | 548,400 | — | — |
| 2009-07-30 | $29.93 | $43.79 | 550,500 | — | — |
| 2009-07-29 | $30.43 | $44.52 | 607,350 | — | — |
| 2009-07-28 | $29.92 | $43.77 | 1,085,550 | — | — |
| 2009-07-27 | $29.99 | $43.88 | 586,950 | — | — |
| 2009-07-24 | $29.85 | $43.68 | 462,750 | — | — |
| 2009-07-23 | $29.60 | $43.31 | 444,150 | — | — |
| 2009-07-22 | $29.27 | $42.83 | 299,700 | — | — |
| 2009-07-21 | $29.06 | $42.52 | 441,750 | — | — |
| 2009-07-20 | $28.98 | $42.40 | 462,600 | — | — |
| 2009-07-17 | $29.18 | $42.69 | 363,900 | — | — |
| 2009-07-16 | $29.26 | $42.81 | 515,550 | — | — |
| 2009-07-15 | $29.10 | $42.57 | 542,100 | — | — |
| 2009-07-14 | $28.51 | $41.71 | 721,950 | — | — |
| 2009-07-13 | $28.91 | $42.30 | 532,800 | — | — |
| 2009-07-10 | $28.43 | $41.60 | 379,950 | — | — |
| 2009-07-09 | $28.70 | $41.99 | 629,850 | — | — |
| 2009-07-08 | $29.22 | $42.75 | 840,000 | — | — |
| 2009-07-07 | $28.90 | $42.28 | 1,146,600 | — | — |
| 2009-07-06 | $28.86 | $42.22 | 476,100 | — | — |
| 2009-07-02 | $28.67 | $41.94 | 456,000 | — | — |
| 2009-07-01 | $29.16 | $42.66 | 803,550 | — | — |
| 2009-06-30 | $29.21 | $42.74 | 764,400 | — | — |
| 2009-06-29 | $29.13 | $42.62 | 903,300 | — | — |
| 2009-06-26 | $28.67 | $41.94 | 949,950 | — | — |
| 2009-06-25 | $28.39 | $41.54 | 980,700 | — | — |
| 2009-06-24 | $27.49 | $40.22 | 693,600 | — | — |
| 2009-06-23 | $26.91 | $39.38 | 769,950 | — | — |
| 2009-06-22 | $27.22 | $39.82 | 606,900 | — | — |
| 2009-06-19 | $27.91 | $40.83 | 1,435,500 | — | — |
| 2009-06-18 | $27.37 | $40.04 | 584,250 | — | — |
| 2009-06-17 | $26.66 | $39.00 | 1,195,500 | — | — |
| 2009-06-16 | $25.74 | $37.66 | 551,100 | — | — |
| 2009-06-15 | $25.68 | $37.57 | 814,950 | — | — |
| 2009-06-12 | $25.76 | $37.69 | 901,200 | — | — |
| 2009-06-11 | $25.02 | $36.61 | 493,800 | — | — |
| 2009-06-10 | $24.73 | $35.95 | 683,700 | — | — |
| 2009-06-09 | $24.15 | $35.11 | 584,250 | — | — |
| 2009-06-08 | $24.57 | $35.72 | 486,000 | — | — |
| 2009-06-05 | $24.65 | $35.84 | 678,750 | — | — |
| 2009-06-04 | $24.23 | $35.23 | 627,300 | — | — |
| 2009-06-03 | $24.39 | $35.46 | 581,400 | — | — |
| 2009-06-02 | $24.69 | $35.90 | 668,850 | — | — |
| 2009-06-01 | $24.05 | $34.97 | 523,800 | — | — |
| 2009-05-29 | $23.37 | $33.98 | 431,850 | — | — |
| 2009-05-28 | $23.22 | $33.76 | 478,950 | — | — |
| 2009-05-27 | $23.16 | $33.67 | 882,300 | — | — |
| 2009-05-26 | $23.09 | $33.58 | 717,600 | — | — |
| 2009-05-22 | $22.12 | $32.16 | 333,450 | — | — |
| 2009-05-21 | $22.14 | $32.19 | 595,200 | — | — |
| 2009-05-20 | $22.40 | $32.57 | 502,500 | — | — |
| 2009-05-19 | $22.24 | $32.34 | 661,350 | — | — |
| 2009-05-18 | $22.61 | $32.88 | 795,600 | — | — |
| 2009-05-15 | $22.71 | $33.02 | 662,100 | — | — |
| 2009-05-14 | $23.10 | $33.59 | 341,700 | — | — |
| 2009-05-13 | $23.24 | $33.79 | 690,300 | — | — |
| 2009-05-12 | $23.63 | $34.36 | 389,550 | — | — |
| 2009-05-11 | $23.61 | $34.33 | 454,650 | — | — |
| 2009-05-08 | $24.19 | $35.17 | 681,450 | — | — |
| 2009-05-07 | $23.33 | $33.93 | 414,900 | — | — |
| 2009-05-06 | $22.98 | $33.41 | 485,100 | — | — |
| 2009-05-05 | $22.97 | $33.39 | 609,600 | — | — |
| 2009-05-04 | $23.17 | $33.68 | 360,000 | — | — |
| 2009-05-01 | $23.05 | $33.51 | 439,800 | — | — |
| 2009-04-30 | $23.12 | $33.62 | 534,450 | — | — |
| 2009-04-29 | $23.26 | $33.82 | 558,600 | — | — |
| 2009-04-28 | $22.93 | $33.34 | 622,050 | — | — |
| 2009-04-27 | $22.47 | $32.67 | 486,900 | — | — |
| 2009-04-24 | $22.57 | $32.81 | 569,400 | — | — |
| 2009-04-23 | $22.48 | $32.69 | 632,700 | — | — |
| 2009-04-22 | $22.90 | $33.30 | 1,657,050 | — | — |
| 2009-04-21 | $23.33 | $33.93 | 1,542,600 | — | — |
| 2009-04-20 | $23.82 | $34.63 | 505,800 | — | — |
| 2009-04-17 | $24.00 | $34.90 | 514,650 | — | — |
| 2009-04-16 | $24.05 | $34.97 | 578,850 | — | — |
| 2009-04-15 | $23.79 | $34.60 | 527,850 | — | — |
| 2009-04-14 | $23.91 | $34.76 | 1,296,000 | — | — |
| 2009-04-13 | $22.09 | $32.11 | 643,650 | — | — |
| 2009-04-09 | $22.37 | $32.52 | 547,950 | — | — |
| 2009-04-08 | $21.68 | $31.52 | 435,000 | — | — |
| 2009-04-07 | $21.44 | $31.17 | 503,700 | — | — |
| 2009-04-06 | $21.75 | $31.62 | 474,000 | — | — |
| 2009-04-03 | $21.89 | $31.83 | 567,450 | — | — |
| 2009-04-02 | $22.09 | $32.12 | 724,950 | — | — |
| 2009-04-01 | $21.87 | $31.80 | 875,700 | — | — |
| 2009-03-31 | $22.09 | $32.11 | 920,700 | — | — |
| 2009-03-30 | $22.55 | $32.79 | 620,700 | — | — |
| 2009-03-27 | $22.83 | $33.19 | 531,150 | — | — |
| 2009-03-26 | $23.45 | $34.10 | 706,800 | — | — |
| 2009-03-25 | $23.13 | $33.63 | 701,250 | — | — |
| 2009-03-24 | $22.61 | $32.87 | 932,550 | — | — |
| 2009-03-23 | $22.99 | $33.43 | 664,500 | — | — |
| 2009-03-20 | $22.33 | $32.47 | 1,076,100 | — | — |
| 2009-03-19 | $22.94 | $33.35 | 846,750 | — | — |
| 2009-03-18 | $23.44 | $34.08 | 1,041,900 | — | — |
| 2009-03-17 | $22.47 | $32.67 | 1,672,350 | — | — |
| 2009-03-16 | $21.61 | $31.43 | 5,980,800 | — | — |
| 2009-03-13 | $21.87 | $31.79 | 601,650 | — | — |
| 2009-03-12 | $21.42 | $31.14 | 897,600 | — | — |
| 2009-03-11 | $20.57 | $29.90 | 684,000 | — | — |
| 2009-03-10 | $21.25 | $30.68 | 1,224,150 | — | — |
| 2009-03-09 | $20.52 | $29.62 | 802,800 | — | — |
| 2009-03-06 | $21.31 | $30.77 | 1,111,500 | — | — |
| 2009-03-05 | $21.46 | $30.98 | 1,325,100 | — | — |
| 2009-03-04 | $20.97 | $30.27 | 905,400 | — | — |
| 2009-03-03 | $20.87 | $30.13 | 1,172,550 | — | — |
| 2009-03-02 | $20.89 | $30.16 | 1,003,350 | — | — |
| 2009-02-27 | $22.47 | $32.44 | 1,525,800 | — | — |
| 2009-02-26 | $21.64 | $31.24 | 1,427,550 | — | — |
| 2009-02-25 | $23.30 | $33.63 | 975,150 | — | — |
| 2009-02-24 | $23.59 | $34.06 | 1,006,350 | — | — |
| 2009-02-23 | $23.65 | $34.13 | 643,350 | — | — |
| 2009-02-20 | $24.55 | $35.44 | 1,086,300 | — | — |
| 2009-02-19 | $24.31 | $35.09 | 834,000 | — | — |
| 2009-02-18 | $24.48 | $35.34 | 949,800 | — | — |
| 2009-02-17 | $24.69 | $35.63 | 671,850 | — | — |
| 2009-02-13 | $25.58 | $36.92 | 491,400 | — | — |
| 2009-02-12 | $26.07 | $37.63 | 999,150 | — | — |
| 2009-02-11 | $25.49 | $36.80 | 908,100 | — | — |
| 2009-02-10 | $25.33 | $36.56 | 1,138,050 | — | — |
| 2009-02-09 | $26.39 | $38.09 | 882,750 | — | — |
| 2009-02-06 | $26.59 | $38.38 | 1,506,300 | — | — |
| 2009-02-05 | $28.01 | $40.43 | 764,100 | — | — |
| 2009-02-04 | $27.19 | $39.25 | 569,700 | — | — |
| 2009-02-03 | $27.64 | $39.90 | 763,950 | — | — |
| 2009-02-02 | $26.65 | $38.46 | 547,650 | — | — |
| 2009-01-30 | $26.51 | $38.27 | 523,650 | — | — |
| 2009-01-29 | $26.63 | $38.44 | 532,950 | — | — |
| 2009-01-28 | $27.11 | $39.13 | 448,950 | — | — |
| 2009-01-27 | $26.80 | $38.69 | 606,300 | — | — |
| 2009-01-26 | $26.57 | $38.36 | 530,550 | — | — |
| 2009-01-23 | $26.49 | $38.24 | 688,800 | — | — |
| 2009-01-22 | $26.73 | $38.59 | 851,700 | — | — |
| 2009-01-21 | $26.78 | $38.66 | 1,626,600 | — | — |
| 2009-01-20 | $26.00 | $37.53 | 1,354,950 | — | — |
| 2009-01-16 | $26.25 | $37.89 | 1,025,100 | — | — |
| 2009-01-15 | $25.41 | $36.68 | 1,102,350 | — | — |
| 2009-01-14 | $24.71 | $35.67 | 700,500 | — | — |
| 2009-01-13 | $24.98 | $36.06 | 597,600 | — | — |
| 2009-01-12 | $24.46 | $35.31 | 582,300 | — | — |
| 2009-01-09 | $24.33 | $35.12 | 750,750 | — | — |
| 2009-01-08 | $24.67 | $35.62 | 1,184,250 | — | — |
| 2009-01-07 | $23.81 | $34.36 | 843,450 | — | — |
| 2009-01-06 | $24.07 | $34.74 | 788,100 | — | — |
| 2009-01-05 | $24.93 | $35.98 | 805,800 | — | — |
| 2009-01-02 | $25.28 | $36.49 | 528,300 | — | — |