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
- 2007-05-10 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 | $27.50 | $27.50 | 322,600 | — | — |
| 2009-12-30 | $27.75 | $27.75 | 569,500 | — | — |
| 2009-12-29 | $28.15 | $28.15 | 457,300 | — | — |
| 2009-12-28 | $28.41 | $28.41 | 770,500 | — | — |
| 2009-12-24 | $28.02 | $28.02 | 245,100 | — | — |
| 2009-12-23 | $27.96 | $27.96 | 572,300 | — | — |
| 2009-12-22 | $27.61 | $27.61 | 706,200 | — | — |
| 2009-12-21 | $27.42 | $27.42 | 532,300 | — | — |
| 2009-12-18 | $27.20 | $27.20 | 1,371,200 | — | — |
| 2009-12-17 | $26.82 | $26.82 | 980,000 | — | — |
| 2009-12-16 | $26.86 | $26.86 | 887,900 | — | — |
| 2009-12-15 | $26.99 | $26.99 | 2,043,300 | — | — |
| 2009-12-14 | $26.22 | $26.22 | 1,598,700 | — | — |
| 2009-12-11 | $25.16 | $25.16 | 582,800 | — | — |
| 2009-12-10 | $25.13 | $25.13 | 863,300 | — | — |
| 2009-12-09 | $24.74 | $24.74 | 1,143,700 | — | — |
| 2009-12-08 | $24.31 | $24.31 | 1,176,700 | — | — |
| 2009-12-07 | $24.63 | $24.63 | 999,200 | — | — |
| 2009-12-04 | $24.59 | $24.59 | 1,276,000 | — | — |
| 2009-12-03 | $24.54 | $24.54 | 1,754,600 | — | — |
| 2009-12-02 | $24.45 | $24.45 | 4,561,700 | — | — |
| 2009-12-01 | $24.99 | $24.99 | 1,589,100 | — | — |
| 2009-11-30 | $25.40 | $25.40 | 1,128,500 | — | — |
| 2009-11-27 | $25.49 | $25.49 | 573,900 | — | — |
| 2009-11-25 | $26.47 | $26.47 | 688,000 | — | — |
| 2009-11-24 | $26.97 | $26.97 | 883,500 | — | — |
| 2009-11-23 | $27.44 | $27.44 | 624,100 | — | — |
| 2009-11-20 | $27.08 | $27.08 | 804,900 | — | — |
| 2009-11-19 | $27.18 | $27.18 | 1,195,600 | — | — |
| 2009-11-18 | $28.05 | $28.05 | 1,065,500 | — | — |
| 2009-11-17 | $28.04 | $28.04 | 664,100 | — | — |
| 2009-11-16 | $28.44 | $28.44 | 1,151,400 | — | — |
| 2009-11-13 | $28.01 | $28.01 | 1,909,800 | — | — |
| 2009-11-12 | $26.72 | $26.72 | 2,369,500 | — | — |
| 2009-11-11 | $25.47 | $25.47 | 921,800 | — | — |
| 2009-11-10 | $25.27 | $25.27 | 1,208,700 | — | — |
| 2009-11-09 | $25.43 | $25.43 | 1,044,500 | — | — |
| 2009-11-06 | $25.27 | $25.27 | 1,023,100 | — | — |
| 2009-11-05 | $25.90 | $25.90 | 840,800 | — | — |
| 2009-11-04 | $25.39 | $25.39 | 635,200 | — | — |
| 2009-11-03 | $25.11 | $25.11 | 1,194,500 | — | — |
| 2009-11-02 | $25.37 | $25.37 | 1,131,000 | — | — |
| 2009-10-30 | $25.24 | $25.24 | 904,700 | — | — |
| 2009-10-29 | $26.29 | $26.29 | 711,500 | — | — |
| 2009-10-28 | $25.80 | $25.80 | 906,400 | — | — |
| 2009-10-27 | $26.49 | $26.49 | 986,100 | — | — |
| 2009-10-26 | $26.85 | $26.85 | 2,257,100 | — | — |
| 2009-10-23 | $25.58 | $25.58 | 690,600 | — | — |
| 2009-10-22 | $25.69 | $25.69 | 729,700 | — | — |
| 2009-10-21 | $25.65 | $25.65 | 698,700 | — | — |
| 2009-10-20 | $25.85 | $25.85 | 885,000 | — | — |
| 2009-10-19 | $26.18 | $26.18 | 799,300 | — | — |
| 2009-10-16 | $25.88 | $25.88 | 894,500 | — | — |
| 2009-10-15 | $26.06 | $26.06 | 1,241,300 | — | — |
| 2009-10-14 | $25.67 | $25.67 | 1,965,200 | — | — |
| 2009-10-13 | $25.65 | $25.65 | 692,900 | — | — |
| 2009-10-12 | $26.00 | $26.00 | 484,000 | — | — |
| 2009-10-09 | $26.23 | $26.23 | 790,900 | — | — |
| 2009-10-08 | $26.38 | $26.38 | 1,282,200 | — | — |
| 2009-10-07 | $26.02 | $26.02 | 1,680,700 | — | — |
| 2009-10-06 | $26.03 | $26.03 | 1,624,500 | — | — |
| 2009-10-05 | $26.39 | $26.39 | 1,057,600 | — | — |
| 2009-10-02 | $26.33 | $26.33 | 784,200 | — | — |
| 2009-10-01 | $26.65 | $26.65 | 1,176,000 | — | — |
| 2009-09-30 | $27.14 | $27.14 | 1,082,300 | — | — |
| 2009-09-29 | $27.55 | $27.55 | 2,034,100 | — | — |
| 2009-09-28 | $26.61 | $26.61 | 1,051,200 | — | — |
| 2009-09-25 | $26.20 | $26.20 | 1,114,200 | — | — |
| 2009-09-24 | $26.94 | $26.94 | 1,115,700 | — | — |
| 2009-09-23 | $27.35 | $27.35 | 640,200 | — | — |
| 2009-09-22 | $27.74 | $27.74 | 1,203,200 | — | — |
| 2009-09-21 | $27.75 | $27.75 | 1,207,900 | — | — |
| 2009-09-18 | $28.79 | $28.79 | 2,503,100 | — | — |
| 2009-09-17 | $28.80 | $28.80 | 1,074,600 | — | — |
| 2009-09-16 | $28.30 | $28.30 | 1,206,000 | — | — |
| 2009-09-15 | $27.84 | $27.84 | 1,231,400 | — | — |
| 2009-09-14 | $28.14 | $28.14 | 897,600 | — | — |
| 2009-09-11 | $27.93 | $27.93 | 1,143,200 | — | — |
| 2009-09-10 | $28.30 | $28.30 | 765,700 | — | — |
| 2009-09-09 | $28.24 | $28.24 | 1,480,500 | — | — |
| 2009-09-08 | $28.64 | $28.64 | 887,100 | — | — |
| 2009-09-04 | $28.22 | $28.22 | 912,600 | — | — |
| 2009-09-03 | $28.01 | $28.01 | 824,100 | — | — |
| 2009-09-02 | $27.22 | $27.22 | 1,782,500 | — | — |
| 2009-09-01 | $27.24 | $27.24 | 815,200 | — | — |
| 2009-08-31 | $27.41 | $27.41 | 872,500 | — | — |
| 2009-08-28 | $27.81 | $27.81 | 972,800 | — | — |
| 2009-08-27 | $28.28 | $28.28 | 830,100 | — | — |
| 2009-08-26 | $28.42 | $28.42 | 1,604,400 | — | — |
| 2009-08-25 | $27.74 | $27.74 | 1,006,600 | — | — |
| 2009-08-24 | $27.61 | $27.61 | 1,327,200 | — | — |
| 2009-08-21 | $28.18 | $28.18 | 1,282,900 | — | — |
| 2009-08-20 | $28.75 | $28.75 | 529,900 | — | — |
| 2009-08-19 | $28.61 | $28.61 | 660,400 | — | — |
| 2009-08-18 | $28.05 | $28.05 | 1,608,700 | — | — |
| 2009-08-17 | $28.06 | $28.06 | 1,185,700 | — | — |
| 2009-08-14 | $28.74 | $28.74 | 899,800 | — | — |
| 2009-08-13 | $29.57 | $29.57 | 931,800 | — | — |
| 2009-08-12 | $30.05 | $30.05 | 509,300 | — | — |
| 2009-08-11 | $30.29 | $30.29 | 529,000 | — | — |
| 2009-08-10 | $30.46 | $30.46 | 1,072,000 | — | — |
| 2009-08-07 | $31.40 | $31.40 | 1,849,400 | — | — |
| 2009-08-06 | $29.51 | $29.51 | 2,374,600 | — | — |
| 2009-08-05 | $31.81 | $31.81 | 874,600 | — | — |
| 2009-08-04 | $31.58 | $31.58 | 809,200 | — | — |
| 2009-08-03 | $32.35 | $32.35 | 783,300 | — | — |
| 2009-07-31 | $32.40 | $32.40 | 430,200 | — | — |
| 2009-07-30 | $32.21 | $32.21 | 432,700 | — | — |
| 2009-07-29 | $31.96 | $31.96 | 337,300 | — | — |
| 2009-07-28 | $32.17 | $32.17 | 722,700 | — | — |
| 2009-07-27 | $32.69 | $32.69 | 567,200 | — | — |
| 2009-07-24 | $32.99 | $32.99 | 1,157,800 | — | — |
| 2009-07-23 | $32.91 | $32.91 | 1,195,200 | — | — |
| 2009-07-22 | $32.20 | $32.20 | 373,100 | — | — |
| 2009-07-21 | $31.91 | $31.91 | 401,000 | — | — |
| 2009-07-20 | $32.04 | $32.04 | 690,800 | — | — |
| 2009-07-17 | $31.55 | $31.55 | 354,500 | — | — |
| 2009-07-16 | $31.37 | $31.37 | 511,800 | — | — |
| 2009-07-15 | $31.10 | $31.10 | 661,300 | — | — |
| 2009-07-14 | $30.55 | $30.55 | 570,300 | — | — |
| 2009-07-13 | $30.80 | $30.80 | 734,800 | — | — |
| 2009-07-10 | $30.66 | $30.66 | 728,900 | — | — |
| 2009-07-09 | $30.38 | $30.38 | 819,000 | — | — |
| 2009-07-08 | $29.58 | $29.58 | 1,000,900 | — | — |
| 2009-07-07 | $29.14 | $29.14 | 868,500 | — | — |
| 2009-07-06 | $29.80 | $29.80 | 765,200 | — | — |
| 2009-07-02 | $29.68 | $29.68 | 710,900 | — | — |
| 2009-07-01 | $31.35 | $31.35 | 770,600 | — | — |
| 2009-06-30 | $32.00 | $32.00 | 1,089,600 | — | — |
| 2009-06-29 | $32.00 | $32.00 | 2,036,500 | — | — |
| 2009-06-26 | $29.24 | $29.24 | 1,478,700 | — | — |
| 2009-06-25 | $29.38 | $29.38 | 782,200 | — | — |
| 2009-06-24 | $29.00 | $29.00 | 834,900 | — | — |
| 2009-06-23 | $28.54 | $28.54 | 661,100 | — | — |
| 2009-06-22 | $29.07 | $29.07 | 831,800 | — | — |
| 2009-06-19 | $30.38 | $30.38 | 1,023,700 | — | — |
| 2009-06-18 | $29.78 | $29.78 | 602,800 | — | — |
| 2009-06-17 | $29.06 | $29.06 | 639,200 | — | — |
| 2009-06-16 | $29.20 | $29.20 | 825,900 | — | — |
| 2009-06-15 | $29.84 | $29.84 | 647,500 | — | — |
| 2009-06-12 | $30.67 | $30.67 | 388,100 | — | — |
| 2009-06-11 | $31.09 | $31.09 | 716,300 | — | — |
| 2009-06-10 | $30.71 | $30.71 | 1,439,200 | — | — |
| 2009-06-09 | $30.20 | $30.20 | 990,200 | — | — |
| 2009-06-08 | $30.34 | $30.34 | 993,400 | — | — |
| 2009-06-05 | $30.90 | $30.90 | 726,000 | — | — |
| 2009-06-04 | $30.74 | $30.74 | 1,180,200 | — | — |
| 2009-06-03 | $30.53 | $30.53 | 978,900 | — | — |
| 2009-06-02 | $31.48 | $31.48 | 1,592,500 | — | — |
| 2009-06-01 | $31.18 | $31.18 | 1,467,300 | — | — |
| 2009-05-29 | $31.91 | $31.91 | 1,066,300 | — | — |
| 2009-05-28 | $31.59 | $31.59 | 1,190,000 | — | — |
| 2009-05-27 | $30.98 | $30.98 | 1,489,300 | — | — |
| 2009-05-26 | $30.99 | $30.99 | 1,452,900 | — | — |
| 2009-05-22 | $29.24 | $29.24 | 617,200 | — | — |
| 2009-05-21 | $29.22 | $29.22 | 742,900 | — | — |
| 2009-05-20 | $29.59 | $29.59 | 1,127,500 | — | — |
| 2009-05-19 | $30.56 | $30.56 | 1,337,600 | — | — |
| 2009-05-18 | $30.56 | $30.56 | 1,075,100 | — | — |
| 2009-05-15 | $29.79 | $29.79 | 898,200 | — | — |
| 2009-05-14 | $29.64 | $29.64 | 1,134,000 | — | — |
| 2009-05-13 | $29.34 | $29.34 | 1,321,000 | — | — |
| 2009-05-12 | $30.27 | $30.27 | 995,300 | — | — |
| 2009-05-11 | $30.16 | $30.16 | 1,740,100 | — | — |
| 2009-05-08 | $31.03 | $31.03 | 2,815,800 | — | — |
| 2009-05-07 | $29.59 | $29.59 | 2,621,600 | — | — |
| 2009-05-06 | $28.24 | $28.24 | 1,374,800 | — | — |
| 2009-05-05 | $27.59 | $27.59 | 1,102,800 | — | — |
| 2009-05-04 | $26.64 | $26.64 | 774,900 | — | — |
| 2009-05-01 | $25.21 | $25.21 | 1,004,700 | — | — |
| 2009-04-30 | $25.73 | $25.73 | 980,700 | — | — |
| 2009-04-29 | $25.75 | $25.75 | 798,600 | — | — |
| 2009-04-28 | $25.61 | $25.61 | 742,200 | — | — |
| 2009-04-27 | $25.20 | $25.20 | 1,164,100 | — | — |
| 2009-04-24 | $25.48 | $25.48 | 1,089,700 | — | — |
| 2009-04-23 | $25.44 | $25.44 | 1,360,600 | — | — |
| 2009-04-22 | $26.76 | $26.76 | 891,100 | — | — |
| 2009-04-21 | $27.44 | $27.44 | 863,500 | — | — |
| 2009-04-20 | $26.34 | $26.34 | 740,900 | — | — |
| 2009-04-17 | $27.21 | $27.21 | 1,031,500 | — | — |
| 2009-04-16 | $27.75 | $27.75 | 874,300 | — | — |
| 2009-04-15 | $27.39 | $27.39 | 801,000 | — | — |
| 2009-04-14 | $26.99 | $26.99 | 892,200 | — | — |
| 2009-04-13 | $28.00 | $28.00 | 509,200 | — | — |
| 2009-04-09 | $28.33 | $28.33 | 938,800 | — | — |
| 2009-04-08 | $26.47 | $26.47 | 933,600 | — | — |
| 2009-04-07 | $26.85 | $26.85 | 610,600 | — | — |
| 2009-04-06 | $27.92 | $27.92 | 608,200 | — | — |
| 2009-04-03 | $28.58 | $28.58 | 1,010,000 | — | — |
| 2009-04-02 | $27.65 | $27.65 | 1,154,200 | — | — |
| 2009-04-01 | $26.49 | $26.49 | 777,500 | — | — |
| 2009-03-31 | $26.08 | $26.08 | 1,155,500 | — | — |
| 2009-03-30 | $25.48 | $25.48 | 764,200 | — | — |
| 2009-03-27 | $26.55 | $26.55 | 832,200 | — | — |
| 2009-03-26 | $27.20 | $27.20 | 1,253,500 | — | — |
| 2009-03-25 | $26.27 | $26.27 | 1,117,500 | — | — |
| 2009-03-24 | $25.62 | $25.62 | 840,200 | — | — |
| 2009-03-23 | $26.00 | $26.00 | 841,300 | — | — |
| 2009-03-20 | $24.51 | $24.51 | 1,222,900 | — | — |
| 2009-03-19 | $25.04 | $25.04 | 1,492,100 | — | — |
| 2009-03-18 | $25.72 | $25.72 | 1,787,500 | — | — |
| 2009-03-17 | $26.12 | $26.12 | 1,341,300 | — | — |
| 2009-03-16 | $24.81 | $24.81 | 1,453,700 | — | — |
| 2009-03-13 | $25.76 | $25.76 | 1,566,900 | — | — |
| 2009-03-12 | $25.09 | $25.09 | 1,451,100 | — | — |
| 2009-03-11 | $24.00 | $24.00 | 1,693,900 | — | — |
| 2009-03-10 | $23.93 | $23.93 | 2,365,500 | — | — |
| 2009-03-09 | $21.77 | $21.77 | 1,678,200 | — | — |
| 2009-03-06 | $21.17 | $21.17 | 2,940,600 | — | — |
| 2009-03-05 | $21.01 | $21.01 | 2,287,400 | — | — |
| 2009-03-04 | $21.32 | $21.32 | 4,843,700 | — | — |
| 2009-03-03 | $20.30 | $20.30 | 9,246,500 | — | — |
| 2009-03-02 | $22.60 | $22.60 | 2,171,500 | — | — |
| 2009-02-27 | $24.53 | $24.53 | 2,504,800 | — | — |
| 2009-02-26 | $24.49 | $24.49 | 1,861,200 | — | — |
| 2009-02-25 | $24.56 | $24.56 | 3,938,300 | — | — |
| 2009-02-24 | $22.63 | $22.63 | 1,643,600 | — | — |
| 2009-02-23 | $21.68 | $21.68 | 1,541,900 | — | — |
| 2009-02-20 | $22.00 | $22.00 | 1,320,400 | — | — |
| 2009-02-19 | $21.89 | $21.89 | 1,761,400 | — | — |
| 2009-02-18 | $21.82 | $21.82 | 2,298,900 | — | — |
| 2009-02-17 | $22.59 | $22.59 | 2,338,100 | — | — |
| 2009-02-13 | $25.59 | $25.59 | 766,900 | — | — |
| 2009-02-12 | $26.18 | $26.18 | 1,148,300 | — | — |
| 2009-02-11 | $26.67 | $26.67 | 1,081,400 | — | — |
| 2009-02-10 | $27.35 | $27.35 | 2,548,500 | — | — |
| 2009-02-09 | $27.30 | $27.30 | 1,063,700 | — | — |
| 2009-02-06 | $26.69 | $26.69 | 923,900 | — | — |
| 2009-02-05 | $25.47 | $25.47 | 802,900 | — | — |
| 2009-02-04 | $25.33 | $25.33 | 873,500 | — | — |
| 2009-02-03 | $25.05 | $25.05 | 1,344,900 | — | — |
| 2009-02-02 | $24.34 | $24.34 | 1,109,300 | — | — |
| 2009-01-30 | $25.31 | $25.31 | 1,040,900 | — | — |
| 2009-01-29 | $25.97 | $25.97 | 693,800 | — | — |
| 2009-01-28 | $27.51 | $27.51 | 828,800 | — | — |
| 2009-01-27 | $26.75 | $26.75 | 645,000 | — | — |
| 2009-01-26 | $26.36 | $26.36 | 1,354,600 | — | — |
| 2009-01-23 | $25.64 | $25.64 | 1,102,400 | — | — |
| 2009-01-22 | $25.00 | $25.00 | 1,323,500 | — | — |
| 2009-01-21 | $26.40 | $26.40 | 936,700 | — | — |
| 2009-01-20 | $25.01 | $25.01 | 1,174,800 | — | — |
| 2009-01-16 | $26.60 | $26.60 | 1,460,800 | — | — |
| 2009-01-15 | $25.10 | $25.10 | 2,145,900 | — | — |
| 2009-01-14 | $24.44 | $24.44 | 3,356,900 | — | — |
| 2009-01-13 | $28.03 | $28.03 | 1,102,000 | — | — |
| 2009-01-12 | $27.42 | $27.42 | 1,456,900 | — | — |
| 2009-01-09 | $29.60 | $29.60 | 1,643,100 | — | — |
| 2009-01-08 | $29.16 | $29.16 | 1,348,500 | — | — |
| 2009-01-07 | $28.59 | $28.59 | 2,009,600 | — | — |
| 2009-01-06 | $30.68 | $30.68 | 1,385,200 | — | — |
| 2009-01-05 | $31.43 | $31.43 | 1,515,400 | — | — |
| 2009-01-02 | $32.34 | $32.34 | 1,507,500 | — | — |