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
- 1992-05-13 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 | $29.43 | $36.41 | 1,666,600 | — | — |
| 2009-12-30 | $32.82 | $40.60 | 616,200 | — | — |
| 2009-12-29 | $33.39 | $41.31 | 832,400 | — | — |
| 2009-12-28 | $30.77 | $38.06 | 426,900 | — | — |
| 2009-12-24 | $31.49 | $38.95 | 446,600 | — | — |
| 2009-12-23 | $31.64 | $39.14 | 302,100 | — | — |
| 2009-12-22 | $30.90 | $38.23 | 386,000 | — | — |
| 2009-12-21 | $31.66 | $39.17 | 372,500 | — | — |
| 2009-12-18 | $31.23 | $38.63 | 1,737,800 | — | — |
| 2009-12-17 | $30.84 | $38.15 | 1,542,800 | — | — |
| 2009-12-16 | $28.15 | $34.82 | 375,700 | — | — |
| 2009-12-15 | $28.16 | $34.84 | 191,100 | — | — |
| 2009-12-14 | $28.49 | $35.24 | 193,700 | — | — |
| 2009-12-11 | $27.74 | $34.32 | 260,700 | — | — |
| 2009-12-10 | $28.00 | $34.64 | 345,400 | — | — |
| 2009-12-09 | $28.42 | $35.16 | 507,300 | — | — |
| 2009-12-08 | $28.71 | $35.52 | 764,800 | — | — |
| 2009-12-07 | $27.09 | $33.51 | 154,500 | — | — |
| 2009-12-04 | $27.37 | $33.86 | 354,200 | — | — |
| 2009-12-03 | $26.53 | $32.82 | 294,400 | — | — |
| 2009-12-02 | $26.61 | $32.92 | 525,600 | — | — |
| 2009-12-01 | $25.54 | $31.59 | 469,800 | — | — |
| 2009-11-30 | $24.62 | $30.46 | 342,900 | — | — |
| 2009-11-27 | $24.12 | $29.84 | 128,400 | — | — |
| 2009-11-25 | $24.97 | $30.89 | 194,700 | — | — |
| 2009-11-24 | $25.07 | $31.01 | 248,600 | — | — |
| 2009-11-23 | $25.36 | $31.37 | 342,800 | — | — |
| 2009-11-20 | $24.87 | $30.77 | 342,400 | — | — |
| 2009-11-19 | $24.56 | $30.38 | 533,200 | — | — |
| 2009-11-18 | $25.77 | $31.88 | 477,900 | — | — |
| 2009-11-17 | $25.46 | $31.50 | 484,800 | — | — |
| 2009-11-16 | $25.93 | $32.08 | 314,100 | — | — |
| 2009-11-13 | $25.20 | $31.17 | 477,500 | — | — |
| 2009-11-12 | $25.12 | $31.07 | 534,800 | — | — |
| 2009-11-11 | $26.19 | $32.40 | 970,400 | — | — |
| 2009-11-10 | $24.49 | $30.30 | 969,400 | — | — |
| 2009-11-09 | $23.91 | $29.58 | 271,900 | — | — |
| 2009-11-06 | $24.02 | $29.71 | 363,000 | — | — |
| 2009-11-05 | $23.90 | $29.57 | 304,800 | — | — |
| 2009-11-04 | $23.40 | $28.95 | 591,700 | — | — |
| 2009-11-03 | $24.55 | $30.37 | 561,700 | — | — |
| 2009-11-02 | $24.40 | $30.18 | 883,500 | — | — |
| 2009-10-30 | $25.82 | $31.94 | 513,800 | — | — |
| 2009-10-29 | $26.62 | $32.74 | 373,800 | — | — |
| 2009-10-28 | $25.85 | $31.80 | 470,000 | — | — |
| 2009-10-27 | $26.74 | $32.89 | 365,600 | — | — |
| 2009-10-26 | $26.87 | $33.05 | 421,400 | — | — |
| 2009-10-23 | $27.25 | $33.52 | 797,000 | — | — |
| 2009-10-22 | $28.04 | $34.49 | 591,500 | — | — |
| 2009-10-21 | $28.52 | $35.08 | 1,136,600 | — | — |
| 2009-10-20 | $30.00 | $36.90 | 759,700 | — | — |
| 2009-10-19 | $29.97 | $36.87 | 759,500 | — | — |
| 2009-10-16 | $29.90 | $36.78 | 893,900 | — | — |
| 2009-10-15 | $30.08 | $37.00 | 609,700 | — | — |
| 2009-10-14 | $30.34 | $37.32 | 638,600 | — | — |
| 2009-10-13 | $29.43 | $36.20 | 402,200 | — | — |
| 2009-10-12 | $29.89 | $36.77 | 636,200 | — | — |
| 2009-10-09 | $28.92 | $35.57 | 701,200 | — | — |
| 2009-10-08 | $29.06 | $35.75 | 429,300 | — | — |
| 2009-10-07 | $28.56 | $35.13 | 477,400 | — | — |
| 2009-10-06 | $27.96 | $34.39 | 396,100 | — | — |
| 2009-10-05 | $27.35 | $33.64 | 482,600 | — | — |
| 2009-10-02 | $27.34 | $33.63 | 944,900 | — | — |
| 2009-10-01 | $28.85 | $35.49 | 574,200 | — | — |
| 2009-09-30 | $29.94 | $36.83 | 397,400 | — | — |
| 2009-09-29 | $30.16 | $37.10 | 232,900 | — | — |
| 2009-09-28 | $30.37 | $37.36 | 305,600 | — | — |
| 2009-09-25 | $29.96 | $36.85 | 517,500 | — | — |
| 2009-09-24 | $31.05 | $38.19 | 735,000 | — | — |
| 2009-09-23 | $31.38 | $38.60 | 658,900 | — | — |
| 2009-09-22 | $31.94 | $39.29 | 466,900 | — | — |
| 2009-09-21 | $32.27 | $39.69 | 396,800 | — | — |
| 2009-09-18 | $32.86 | $40.42 | 403,700 | — | — |
| 2009-09-17 | $32.85 | $40.41 | 710,300 | — | — |
| 2009-09-16 | $33.44 | $41.13 | 470,600 | — | — |
| 2009-09-15 | $33.48 | $41.18 | 442,300 | — | — |
| 2009-09-14 | $33.95 | $41.76 | 605,300 | — | — |
| 2009-09-11 | $33.97 | $41.79 | 615,300 | — | — |
| 2009-09-10 | $33.55 | $41.27 | 397,800 | — | — |
| 2009-09-09 | $32.66 | $40.17 | 620,500 | — | — |
| 2009-09-08 | $32.09 | $39.47 | 514,400 | — | — |
| 2009-09-04 | $32.61 | $40.11 | 304,000 | — | — |
| 2009-09-03 | $32.03 | $39.40 | 258,300 | — | — |
| 2009-09-02 | $31.63 | $38.91 | 390,000 | — | — |
| 2009-09-01 | $31.78 | $39.09 | 720,900 | — | — |
| 2009-08-31 | $31.90 | $39.24 | 488,900 | — | — |
| 2009-08-28 | $31.61 | $38.88 | 451,000 | — | — |
| 2009-08-27 | $31.68 | $38.97 | 252,300 | — | — |
| 2009-08-26 | $31.68 | $38.97 | 430,600 | — | — |
| 2009-08-25 | $31.81 | $39.13 | 488,100 | — | — |
| 2009-08-24 | $31.07 | $38.22 | 370,000 | — | — |
| 2009-08-21 | $30.87 | $37.97 | 300,800 | — | — |
| 2009-08-20 | $29.98 | $36.88 | 400,300 | — | — |
| 2009-08-19 | $29.87 | $36.74 | 356,200 | — | — |
| 2009-08-18 | $29.63 | $36.45 | 679,500 | — | — |
| 2009-08-17 | $28.05 | $34.50 | 395,000 | — | — |
| 2009-08-14 | $29.58 | $36.39 | 330,600 | — | — |
| 2009-08-13 | $30.11 | $37.04 | 329,900 | — | — |
| 2009-08-12 | $30.07 | $36.99 | 491,200 | — | — |
| 2009-08-11 | $28.92 | $35.57 | 661,700 | — | — |
| 2009-08-10 | $28.21 | $34.70 | 296,200 | — | — |
| 2009-08-07 | $28.79 | $35.41 | 702,900 | — | — |
| 2009-08-06 | $27.00 | $33.21 | 394,400 | — | — |
| 2009-08-05 | $27.18 | $33.43 | 390,900 | — | — |
| 2009-08-04 | $28.05 | $34.32 | 552,500 | — | — |
| 2009-08-03 | $28.64 | $35.04 | 572,100 | — | — |
| 2009-07-31 | $28.48 | $34.85 | 815,700 | — | — |
| 2009-07-30 | $26.26 | $32.13 | 425,800 | — | — |
| 2009-07-29 | $26.25 | $32.12 | 456,600 | — | — |
| 2009-07-28 | $26.98 | $33.01 | 505,900 | — | — |
| 2009-07-27 | $27.17 | $33.24 | 645,700 | — | — |
| 2009-07-24 | $26.36 | $32.25 | 746,400 | — | — |
| 2009-07-23 | $25.51 | $31.21 | 784,100 | — | — |
| 2009-07-22 | $24.44 | $29.90 | 1,750,400 | — | — |
| 2009-07-21 | $25.66 | $31.40 | 809,900 | — | — |
| 2009-07-20 | $26.39 | $32.29 | 520,200 | — | — |
| 2009-07-17 | $25.83 | $31.60 | 549,800 | — | — |
| 2009-07-16 | $26.58 | $32.52 | 559,700 | — | — |
| 2009-07-15 | $26.28 | $32.15 | 1,539,200 | — | — |
| 2009-07-14 | $27.25 | $33.34 | 890,200 | — | — |
| 2009-07-13 | $28.27 | $34.59 | 424,000 | — | — |
| 2009-07-10 | $28.15 | $34.44 | 787,800 | — | — |
| 2009-07-09 | $27.14 | $33.21 | 712,700 | — | — |
| 2009-07-08 | $27.97 | $34.22 | 1,392,700 | — | — |
| 2009-07-07 | $27.71 | $33.90 | 1,483,800 | — | — |
| 2009-07-06 | $26.57 | $32.51 | 479,100 | — | — |
| 2009-07-02 | $27.12 | $33.18 | 828,400 | — | — |
| 2009-07-01 | $27.83 | $34.05 | 620,300 | — | — |
| 2009-06-30 | $26.35 | $32.24 | 787,500 | — | — |
| 2009-06-29 | $26.59 | $32.53 | 996,800 | — | — |
| 2009-06-26 | $28.19 | $34.49 | 1,110,500 | — | — |
| 2009-06-25 | $28.12 | $34.41 | 491,800 | — | — |
| 2009-06-24 | $27.18 | $33.25 | 370,900 | — | — |
| 2009-06-23 | $27.15 | $33.22 | 735,500 | — | — |
| 2009-06-22 | $28.20 | $34.50 | 499,600 | — | — |
| 2009-06-19 | $30.15 | $36.89 | 608,900 | — | — |
| 2009-06-18 | $30.21 | $36.96 | 1,401,200 | — | — |
| 2009-06-17 | $29.13 | $35.64 | 551,300 | — | — |
| 2009-06-16 | $28.94 | $35.41 | 763,500 | — | — |
| 2009-06-15 | $28.65 | $35.05 | 731,200 | — | — |
| 2009-06-12 | $28.51 | $34.88 | 492,200 | — | — |
| 2009-06-11 | $29.07 | $35.57 | 509,800 | — | — |
| 2009-06-10 | $29.64 | $36.26 | 561,000 | — | — |
| 2009-06-09 | $30.67 | $37.52 | 1,091,800 | — | — |
| 2009-06-08 | $28.72 | $35.14 | 570,100 | — | — |
| 2009-06-05 | $29.01 | $35.49 | 404,300 | — | — |
| 2009-06-04 | $29.53 | $36.13 | 416,500 | — | — |
| 2009-06-03 | $29.58 | $36.19 | 330,700 | — | — |
| 2009-06-02 | $30.14 | $36.88 | 512,300 | — | — |
| 2009-06-01 | $30.37 | $37.16 | 984,000 | — | — |
| 2009-05-29 | $28.11 | $34.39 | 738,000 | — | — |
| 2009-05-28 | $27.70 | $33.89 | 393,800 | — | — |
| 2009-05-27 | $27.65 | $33.83 | 461,100 | — | — |
| 2009-05-26 | $28.07 | $34.34 | 656,600 | — | — |
| 2009-05-22 | $26.57 | $32.51 | 572,500 | — | — |
| 2009-05-21 | $26.48 | $32.40 | 653,800 | — | — |
| 2009-05-20 | $27.71 | $33.90 | 1,352,300 | — | — |
| 2009-05-19 | $27.57 | $33.73 | 1,297,600 | — | — |
| 2009-05-18 | $25.73 | $31.48 | 768,300 | — | — |
| 2009-05-15 | $24.40 | $29.85 | 1,521,700 | — | — |
| 2009-05-14 | $22.79 | $27.88 | 757,800 | — | — |
| 2009-05-13 | $22.21 | $27.17 | 1,222,200 | — | — |
| 2009-05-12 | $24.37 | $29.82 | 712,400 | — | — |
| 2009-05-11 | $24.76 | $30.29 | 671,100 | — | — |
| 2009-05-08 | $25.77 | $31.53 | 539,800 | — | — |
| 2009-05-07 | $25.69 | $31.43 | 430,900 | — | — |
| 2009-05-06 | $26.38 | $32.28 | 797,500 | — | — |
| 2009-05-05 | $25.50 | $31.20 | 624,400 | — | — |
| 2009-05-04 | $25.23 | $30.87 | 712,900 | — | — |
| 2009-05-01 | $23.31 | $28.52 | 611,500 | — | — |
| 2009-04-30 | $23.08 | $28.06 | 711,500 | — | — |
| 2009-04-29 | $22.55 | $27.41 | 486,800 | — | — |
| 2009-04-28 | $21.21 | $25.78 | 406,700 | — | — |
| 2009-04-27 | $20.73 | $25.20 | 500,600 | — | — |
| 2009-04-24 | $22.03 | $26.78 | 483,100 | — | — |
| 2009-04-23 | $21.16 | $25.72 | 952,300 | — | — |
| 2009-04-22 | $21.89 | $26.61 | 1,241,100 | — | — |
| 2009-04-21 | $22.75 | $27.65 | 535,300 | — | — |
| 2009-04-20 | $21.93 | $26.66 | 564,800 | — | — |
| 2009-04-17 | $24.49 | $29.77 | 353,600 | — | — |
| 2009-04-16 | $24.39 | $29.65 | 772,200 | — | — |
| 2009-04-15 | $23.04 | $28.01 | 412,000 | — | — |
| 2009-04-14 | $23.33 | $28.36 | 1,096,000 | — | — |
| 2009-04-13 | $22.25 | $27.05 | 476,800 | — | — |
| 2009-04-09 | $21.66 | $26.33 | 1,045,200 | — | — |
| 2009-04-08 | $19.28 | $23.44 | 585,900 | — | — |
| 2009-04-07 | $18.27 | $22.21 | 676,900 | — | — |
| 2009-04-06 | $19.67 | $23.91 | 483,400 | — | — |
| 2009-04-03 | $20.55 | $24.98 | 870,300 | — | — |
| 2009-04-02 | $20.50 | $24.92 | 980,500 | — | — |
| 2009-04-01 | $19.17 | $23.30 | 415,000 | — | — |
| 2009-03-31 | $19.02 | $23.12 | 625,200 | — | — |
| 2009-03-30 | $19.03 | $23.13 | 728,300 | — | — |
| 2009-03-27 | $20.73 | $25.20 | 686,200 | — | — |
| 2009-03-26 | $21.76 | $26.45 | 1,255,500 | — | — |
| 2009-03-25 | $20.41 | $24.81 | 1,299,300 | — | — |
| 2009-03-24 | $20.65 | $25.10 | 536,200 | — | — |
| 2009-03-23 | $20.88 | $25.38 | 633,000 | — | — |
| 2009-03-20 | $18.60 | $22.61 | 838,000 | — | — |
| 2009-03-19 | $19.69 | $23.93 | 511,900 | — | — |
| 2009-03-18 | $20.72 | $25.19 | 535,500 | — | — |
| 2009-03-17 | $20.32 | $24.70 | 355,300 | — | — |
| 2009-03-16 | $19.83 | $24.10 | 640,100 | — | — |
| 2009-03-13 | $19.74 | $24.00 | 469,200 | — | — |
| 2009-03-12 | $18.97 | $23.06 | 459,400 | — | — |
| 2009-03-11 | $18.04 | $21.93 | 758,000 | — | — |
| 2009-03-10 | $17.64 | $21.44 | 493,100 | — | — |
| 2009-03-09 | $16.72 | $20.32 | 423,300 | — | — |
| 2009-03-06 | $17.19 | $20.90 | 520,200 | — | — |
| 2009-03-05 | $17.38 | $21.13 | 761,100 | — | — |
| 2009-03-04 | $17.46 | $21.22 | 883,800 | — | — |
| 2009-03-03 | $16.10 | $19.57 | 464,000 | — | — |
| 2009-03-02 | $16.34 | $19.86 | 775,500 | — | — |
| 2009-02-27 | $17.42 | $21.17 | 615,700 | — | — |
| 2009-02-26 | $17.82 | $21.66 | 757,000 | — | — |
| 2009-02-25 | $18.77 | $22.82 | 1,001,600 | — | — |
| 2009-02-24 | $20.32 | $24.70 | 448,400 | — | — |
| 2009-02-23 | $19.51 | $23.72 | 509,400 | — | — |
| 2009-02-20 | $20.31 | $24.69 | 584,300 | — | — |
| 2009-02-19 | $20.75 | $25.22 | 381,400 | — | — |
| 2009-02-18 | $20.96 | $25.48 | 424,500 | — | — |
| 2009-02-17 | $21.57 | $26.22 | 514,200 | — | — |
| 2009-02-13 | $22.86 | $27.79 | 445,800 | — | — |
| 2009-02-12 | $23.34 | $28.37 | 739,800 | — | — |
| 2009-02-11 | $23.18 | $28.18 | 992,800 | — | — |
| 2009-02-10 | $24.28 | $29.51 | 1,165,300 | — | — |
| 2009-02-09 | $25.33 | $30.79 | 660,300 | — | — |
| 2009-02-06 | $26.12 | $31.57 | 555,100 | — | — |
| 2009-02-05 | $25.05 | $30.27 | 474,000 | — | — |
| 2009-02-04 | $23.90 | $28.88 | 314,500 | — | — |
| 2009-02-03 | $24.73 | $29.89 | 865,100 | — | — |
| 2009-02-02 | $23.09 | $27.91 | 600,900 | — | — |
| 2009-01-30 | $23.39 | $28.27 | 950,900 | — | — |
| 2009-01-29 | $23.84 | $28.81 | 2,270,500 | — | — |
| 2009-01-28 | $23.89 | $28.87 | 798,700 | — | — |
| 2009-01-27 | $23.32 | $28.18 | 548,000 | — | — |
| 2009-01-26 | $22.55 | $27.25 | 574,700 | — | — |
| 2009-01-23 | $22.81 | $27.57 | 440,700 | — | — |
| 2009-01-22 | $23.48 | $28.38 | 520,900 | — | — |
| 2009-01-21 | $23.87 | $28.85 | 592,700 | — | — |
| 2009-01-20 | $22.64 | $27.36 | 547,100 | — | — |
| 2009-01-16 | $24.03 | $29.04 | 595,900 | — | — |
| 2009-01-15 | $24.32 | $29.39 | 566,300 | — | — |
| 2009-01-14 | $23.88 | $28.86 | 645,300 | — | — |
| 2009-01-13 | $25.47 | $30.78 | 441,700 | — | — |
| 2009-01-12 | $25.26 | $30.53 | 522,000 | — | — |
| 2009-01-09 | $26.39 | $31.89 | 1,024,700 | — | — |
| 2009-01-08 | $27.82 | $33.62 | 493,300 | — | — |
| 2009-01-07 | $28.51 | $34.46 | 565,900 | — | — |
| 2009-01-06 | $29.70 | $35.89 | 448,800 | — | — |
| 2009-01-05 | $29.66 | $35.85 | 541,100 | — | — |
| 2009-01-02 | $30.62 | $37.01 | 455,200 | — | — |