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
- 1986-06-18 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 | $26.94 | $26.94 | 200,300 | — | — |
| 2009-12-30 | $26.76 | $26.76 | 85,300 | — | — |
| 2009-12-29 | $26.92 | $26.92 | 109,200 | — | — |
| 2009-12-28 | $27.04 | $27.04 | 119,000 | — | — |
| 2009-12-24 | $27.01 | $27.01 | 40,700 | — | — |
| 2009-12-23 | $26.65 | $26.65 | 105,400 | — | — |
| 2009-12-22 | $26.30 | $26.30 | 117,100 | — | — |
| 2009-12-21 | $25.93 | $25.93 | 111,700 | — | — |
| 2009-12-18 | $25.34 | $25.34 | 480,000 | — | — |
| 2009-12-17 | $25.23 | $25.23 | 98,700 | — | — |
| 2009-12-16 | $25.42 | $25.42 | 143,700 | — | — |
| 2009-12-15 | $24.83 | $24.83 | 145,400 | — | — |
| 2009-12-14 | $24.93 | $24.93 | 129,300 | — | — |
| 2009-12-11 | $24.27 | $24.27 | 106,200 | — | — |
| 2009-12-10 | $24.29 | $24.29 | 110,200 | — | — |
| 2009-12-09 | $24.46 | $24.46 | 125,400 | — | — |
| 2009-12-08 | $24.46 | $24.46 | 93,400 | — | — |
| 2009-12-07 | $25.15 | $25.15 | 57,200 | — | — |
| 2009-12-04 | $25.20 | $25.20 | 89,900 | — | — |
| 2009-12-03 | $24.59 | $24.59 | 116,500 | — | — |
| 2009-12-02 | $25.22 | $25.22 | 165,000 | — | — |
| 2009-12-01 | $24.78 | $24.78 | 163,700 | — | — |
| 2009-11-30 | $24.96 | $24.96 | 174,200 | — | — |
| 2009-11-27 | $24.77 | $24.77 | 75,600 | — | — |
| 2009-11-25 | $25.59 | $25.59 | 60,000 | — | — |
| 2009-11-24 | $25.80 | $25.80 | 80,300 | — | — |
| 2009-11-23 | $25.93 | $25.93 | 124,700 | — | — |
| 2009-11-20 | $25.42 | $25.42 | 112,000 | — | — |
| 2009-11-19 | $25.80 | $25.80 | 158,500 | — | — |
| 2009-11-18 | $26.00 | $26.00 | 106,200 | — | — |
| 2009-11-17 | $26.08 | $26.08 | 117,900 | — | — |
| 2009-11-16 | $26.41 | $26.41 | 149,400 | — | — |
| 2009-11-13 | $25.92 | $25.92 | 169,400 | — | — |
| 2009-11-12 | $25.49 | $25.49 | 226,000 | — | — |
| 2009-11-11 | $26.72 | $26.72 | 131,000 | — | — |
| 2009-11-10 | $26.54 | $26.54 | 177,300 | — | — |
| 2009-11-09 | $26.80 | $26.80 | 429,600 | — | — |
| 2009-11-06 | $24.25 | $24.25 | 109,600 | — | — |
| 2009-11-05 | $24.54 | $24.54 | 168,400 | — | — |
| 2009-11-04 | $23.67 | $23.67 | 243,400 | — | — |
| 2009-11-03 | $24.14 | $24.14 | 202,800 | — | — |
| 2009-11-02 | $23.52 | $23.52 | 357,800 | — | — |
| 2009-10-30 | $23.00 | $23.00 | 320,100 | — | — |
| 2009-10-29 | $23.42 | $23.42 | 170,100 | — | — |
| 2009-10-28 | $23.01 | $23.01 | 254,400 | — | — |
| 2009-10-27 | $23.17 | $23.17 | 367,100 | — | — |
| 2009-10-26 | $24.14 | $24.14 | 225,200 | — | — |
| 2009-10-23 | $24.78 | $24.78 | 310,900 | — | — |
| 2009-10-22 | $25.01 | $25.01 | 289,900 | — | — |
| 2009-10-21 | $25.01 | $25.01 | 636,000 | — | — |
| 2009-10-20 | $25.61 | $25.61 | 1,430,400 | — | — |
| 2009-10-19 | $27.47 | $27.47 | 211,000 | — | — |
| 2009-10-16 | $26.99 | $26.99 | 217,000 | — | — |
| 2009-10-15 | $27.70 | $27.70 | 169,400 | — | — |
| 2009-10-14 | $27.33 | $27.33 | 200,200 | — | — |
| 2009-10-13 | $26.35 | $26.35 | 201,600 | — | — |
| 2009-10-12 | $26.07 | $26.07 | 160,500 | — | — |
| 2009-10-09 | $25.74 | $25.74 | 115,000 | — | — |
| 2009-10-08 | $25.55 | $25.55 | 121,000 | — | — |
| 2009-10-07 | $25.18 | $25.18 | 119,500 | — | — |
| 2009-10-06 | $25.23 | $25.23 | 130,800 | — | — |
| 2009-10-05 | $24.74 | $24.74 | 148,500 | — | — |
| 2009-10-02 | $24.63 | $24.63 | 219,800 | — | — |
| 2009-10-01 | $24.28 | $24.28 | 230,000 | — | — |
| 2009-09-30 | $25.47 | $25.47 | 180,100 | — | — |
| 2009-09-29 | $25.75 | $25.75 | 157,200 | — | — |
| 2009-09-28 | $25.80 | $25.80 | 143,000 | — | — |
| 2009-09-25 | $25.40 | $25.40 | 142,300 | — | — |
| 2009-09-24 | $25.98 | $25.98 | 99,800 | — | — |
| 2009-09-23 | $26.58 | $26.58 | 197,400 | — | — |
| 2009-09-22 | $26.84 | $26.84 | 149,900 | — | — |
| 2009-09-21 | $26.26 | $26.26 | 124,800 | — | — |
| 2009-09-18 | $26.66 | $26.66 | 302,600 | — | — |
| 2009-09-17 | $26.35 | $26.35 | 261,100 | — | — |
| 2009-09-16 | $26.60 | $26.60 | 241,100 | — | — |
| 2009-09-15 | $26.38 | $26.38 | 190,900 | — | — |
| 2009-09-14 | $26.22 | $26.22 | 123,900 | — | — |
| 2009-09-11 | $26.28 | $26.28 | 118,900 | — | — |
| 2009-09-10 | $26.49 | $26.49 | 93,400 | — | — |
| 2009-09-09 | $25.80 | $25.80 | 108,500 | — | — |
| 2009-09-08 | $25.38 | $25.38 | 191,900 | — | — |
| 2009-09-04 | $25.17 | $25.17 | 135,900 | — | — |
| 2009-09-03 | $25.24 | $25.24 | 107,100 | — | — |
| 2009-09-02 | $24.73 | $24.73 | 146,100 | — | — |
| 2009-09-01 | $24.98 | $24.98 | 243,300 | — | — |
| 2009-08-31 | $25.33 | $25.33 | 246,000 | — | — |
| 2009-08-28 | $26.07 | $26.07 | 156,300 | — | — |
| 2009-08-27 | $26.74 | $26.74 | 101,200 | — | — |
| 2009-08-26 | $27.16 | $27.16 | 120,900 | — | — |
| 2009-08-25 | $27.14 | $27.14 | 114,900 | — | — |
| 2009-08-24 | $27.04 | $27.04 | 183,000 | — | — |
| 2009-08-21 | $26.95 | $26.95 | 334,600 | — | — |
| 2009-08-20 | $26.64 | $26.64 | 296,000 | — | — |
| 2009-08-19 | $26.47 | $26.47 | 171,300 | — | — |
| 2009-08-18 | $26.88 | $26.88 | 150,600 | — | — |
| 2009-08-17 | $26.24 | $26.24 | 215,600 | — | — |
| 2009-08-14 | $28.00 | $28.00 | 211,200 | — | — |
| 2009-08-13 | $29.08 | $29.08 | 100,600 | — | — |
| 2009-08-12 | $28.84 | $28.84 | 169,700 | — | — |
| 2009-08-11 | $28.49 | $28.49 | 216,800 | — | — |
| 2009-08-10 | $29.13 | $29.13 | 141,400 | — | — |
| 2009-08-07 | $29.29 | $29.29 | 143,500 | — | — |
| 2009-08-06 | $28.21 | $28.21 | 117,500 | — | — |
| 2009-08-05 | $28.61 | $28.61 | 182,600 | — | — |
| 2009-08-04 | $29.38 | $29.38 | 285,200 | — | — |
| 2009-08-03 | $28.56 | $28.56 | 243,900 | — | — |
| 2009-07-31 | $27.06 | $27.06 | 260,600 | — | — |
| 2009-07-30 | $26.54 | $26.54 | 176,200 | — | — |
| 2009-07-29 | $26.02 | $26.02 | 335,600 | — | — |
| 2009-07-28 | $26.09 | $26.09 | 160,100 | — | — |
| 2009-07-27 | $26.17 | $26.17 | 271,600 | — | — |
| 2009-07-24 | $26.34 | $26.34 | 178,900 | — | — |
| 2009-07-23 | $26.27 | $26.27 | 486,000 | — | — |
| 2009-07-22 | $24.40 | $24.40 | 460,800 | — | — |
| 2009-07-21 | $25.59 | $25.59 | 487,400 | — | — |
| 2009-07-20 | $25.45 | $25.45 | 887,700 | — | — |
| 2009-07-17 | $25.73 | $25.73 | 380,500 | — | — |
| 2009-07-16 | $26.19 | $26.19 | 232,400 | — | — |
| 2009-07-15 | $25.38 | $25.38 | 299,200 | — | — |
| 2009-07-14 | $24.74 | $24.74 | 234,700 | — | — |
| 2009-07-13 | $25.14 | $25.14 | 215,700 | — | — |
| 2009-07-10 | $24.21 | $24.21 | 311,400 | — | — |
| 2009-07-09 | $23.66 | $23.66 | 323,200 | — | — |
| 2009-07-08 | $23.84 | $23.84 | 676,800 | — | — |
| 2009-07-07 | $24.39 | $24.39 | 1,041,100 | — | — |
| 2009-07-06 | $26.82 | $26.82 | 258,800 | — | — |
| 2009-07-02 | $27.98 | $27.98 | 318,500 | — | — |
| 2009-07-01 | $29.09 | $29.09 | 251,100 | — | — |
| 2009-06-30 | $29.69 | $29.69 | 263,300 | — | — |
| 2009-06-29 | $30.19 | $30.19 | 138,300 | — | — |
| 2009-06-26 | $30.23 | $30.23 | 860,400 | — | — |
| 2009-06-25 | $29.33 | $29.33 | 150,700 | — | — |
| 2009-06-24 | $28.60 | $28.60 | 131,300 | — | — |
| 2009-06-23 | $28.23 | $28.23 | 189,500 | — | — |
| 2009-06-22 | $28.13 | $28.13 | 235,400 | — | — |
| 2009-06-19 | $29.56 | $29.56 | 272,200 | — | — |
| 2009-06-18 | $29.12 | $29.12 | 246,600 | — | — |
| 2009-06-17 | $28.98 | $28.98 | 182,900 | — | — |
| 2009-06-16 | $28.84 | $28.84 | 176,300 | — | — |
| 2009-06-15 | $29.71 | $29.71 | 207,700 | — | — |
| 2009-06-12 | $30.92 | $30.92 | 138,700 | — | — |
| 2009-06-11 | $31.19 | $31.19 | 196,100 | — | — |
| 2009-06-10 | $31.89 | $31.89 | 211,300 | — | — |
| 2009-06-09 | $32.18 | $32.18 | 124,300 | — | — |
| 2009-06-08 | $32.20 | $32.20 | 236,700 | — | — |
| 2009-06-05 | $33.29 | $33.29 | 243,300 | — | — |
| 2009-06-04 | $33.18 | $33.18 | 281,500 | — | — |
| 2009-06-03 | $31.98 | $31.98 | 216,500 | — | — |
| 2009-06-02 | $32.63 | $32.63 | 383,400 | — | — |
| 2009-06-01 | $32.35 | $32.35 | 431,100 | — | — |
| 2009-05-29 | $30.62 | $30.62 | 410,300 | — | — |
| 2009-05-28 | $29.31 | $29.31 | 290,700 | — | — |
| 2009-05-27 | $29.48 | $29.48 | 287,900 | — | — |
| 2009-05-26 | $30.00 | $30.00 | 361,300 | — | — |
| 2009-05-22 | $28.33 | $28.33 | 330,100 | — | — |
| 2009-05-21 | $28.53 | $28.53 | 380,700 | — | — |
| 2009-05-20 | $29.97 | $29.97 | 455,800 | — | — |
| 2009-05-19 | $29.40 | $29.40 | 328,400 | — | — |
| 2009-05-18 | $28.90 | $28.90 | 269,300 | — | — |
| 2009-05-15 | $27.45 | $27.45 | 374,400 | — | — |
| 2009-05-14 | $27.47 | $27.47 | 309,000 | — | — |
| 2009-05-13 | $27.01 | $27.01 | 513,600 | — | — |
| 2009-05-12 | $28.55 | $28.55 | 307,000 | — | — |
| 2009-05-11 | $29.42 | $29.42 | 205,100 | — | — |
| 2009-05-08 | $30.64 | $30.64 | 394,700 | — | — |
| 2009-05-07 | $29.15 | $29.15 | 221,700 | — | — |
| 2009-05-06 | $30.58 | $30.58 | 313,900 | — | — |
| 2009-05-05 | $30.66 | $30.66 | 316,200 | — | — |
| 2009-05-04 | $31.12 | $31.12 | 595,200 | — | — |
| 2009-05-01 | $29.92 | $29.92 | 387,100 | — | — |
| 2009-04-30 | $30.82 | $30.82 | 621,300 | — | — |
| 2009-04-29 | $29.69 | $29.69 | 646,300 | — | — |
| 2009-04-28 | $27.90 | $27.90 | 303,600 | — | — |
| 2009-04-27 | $27.62 | $27.62 | 483,400 | — | — |
| 2009-04-24 | $28.40 | $28.40 | 540,200 | — | — |
| 2009-04-23 | $27.73 | $27.73 | 452,400 | — | — |
| 2009-04-22 | $29.04 | $29.04 | 898,700 | — | — |
| 2009-04-21 | $27.19 | $27.19 | 1,121,500 | — | — |
| 2009-04-20 | $24.59 | $24.59 | 457,800 | — | — |
| 2009-04-17 | $26.21 | $26.21 | 317,600 | — | — |
| 2009-04-16 | $27.38 | $27.38 | 233,700 | — | — |
| 2009-04-15 | $26.38 | $26.38 | 247,500 | — | — |
| 2009-04-14 | $26.12 | $26.12 | 225,700 | — | — |
| 2009-04-13 | $27.16 | $27.16 | 227,700 | — | — |
| 2009-04-09 | $28.26 | $28.26 | 224,500 | — | — |
| 2009-04-08 | $26.33 | $26.33 | 177,100 | — | — |
| 2009-04-07 | $25.85 | $25.85 | 196,600 | — | — |
| 2009-04-06 | $27.29 | $27.29 | 183,300 | — | — |
| 2009-04-03 | $27.99 | $27.99 | 306,000 | — | — |
| 2009-04-02 | $28.85 | $28.85 | 422,000 | — | — |
| 2009-04-01 | $26.37 | $26.37 | 200,700 | — | — |
| 2009-03-31 | $26.23 | $26.23 | 251,000 | — | — |
| 2009-03-30 | $26.27 | $26.27 | 266,600 | — | — |
| 2009-03-27 | $27.33 | $27.33 | 259,400 | — | — |
| 2009-03-26 | $27.99 | $27.99 | 496,000 | — | — |
| 2009-03-25 | $26.81 | $26.81 | 324,400 | — | — |
| 2009-03-24 | $26.73 | $26.73 | 276,700 | — | — |
| 2009-03-23 | $26.61 | $26.61 | 261,900 | — | — |
| 2009-03-20 | $24.21 | $24.21 | 368,300 | — | — |
| 2009-03-19 | $26.37 | $26.37 | 283,800 | — | — |
| 2009-03-18 | $26.93 | $26.93 | 201,300 | — | — |
| 2009-03-17 | $25.47 | $25.47 | 232,700 | — | — |
| 2009-03-16 | $24.81 | $24.81 | 258,000 | — | — |
| 2009-03-13 | $25.19 | $25.19 | 267,900 | — | — |
| 2009-03-12 | $23.93 | $23.93 | 258,500 | — | — |
| 2009-03-11 | $22.78 | $22.78 | 201,000 | — | — |
| 2009-03-10 | $22.79 | $22.79 | 305,600 | — | — |
| 2009-03-09 | $21.14 | $21.14 | 233,100 | — | — |
| 2009-03-06 | $20.82 | $20.82 | 340,000 | — | — |
| 2009-03-05 | $20.47 | $20.47 | 286,900 | — | — |
| 2009-03-04 | $21.61 | $21.61 | 387,700 | — | — |
| 2009-03-03 | $20.18 | $20.18 | 463,100 | — | — |
| 2009-03-02 | $20.33 | $20.33 | 462,900 | — | — |
| 2009-02-27 | $22.22 | $22.22 | 385,400 | — | — |
| 2009-02-26 | $21.76 | $21.76 | 437,600 | — | — |
| 2009-02-25 | $22.10 | $22.10 | 1,065,300 | — | — |
| 2009-02-24 | $24.53 | $24.53 | 1,840,600 | — | — |
| 2009-02-23 | $20.68 | $20.68 | 383,200 | — | — |
| 2009-02-20 | $22.24 | $22.24 | 432,000 | — | — |
| 2009-02-19 | $22.73 | $22.73 | 280,600 | — | — |
| 2009-02-18 | $23.31 | $23.31 | 258,500 | — | — |
| 2009-02-17 | $23.08 | $23.08 | 313,400 | — | — |
| 2009-02-13 | $24.46 | $24.46 | 363,800 | — | — |
| 2009-02-12 | $24.03 | $24.03 | 625,300 | — | — |
| 2009-02-11 | $25.50 | $25.50 | 400,800 | — | — |
| 2009-02-10 | $25.81 | $25.81 | 321,500 | — | — |
| 2009-02-09 | $28.03 | $28.03 | 211,600 | — | — |
| 2009-02-06 | $28.09 | $28.09 | 370,800 | — | — |
| 2009-02-05 | $26.42 | $26.42 | 277,200 | — | — |
| 2009-02-04 | $25.37 | $25.37 | 204,300 | — | — |
| 2009-02-03 | $25.45 | $25.45 | 348,300 | — | — |
| 2009-02-02 | $24.69 | $24.69 | 182,400 | — | — |
| 2009-01-30 | $24.57 | $24.57 | 310,500 | — | — |
| 2009-01-29 | $25.16 | $25.16 | 217,700 | — | — |
| 2009-01-28 | $26.06 | $26.06 | 289,000 | — | — |
| 2009-01-27 | $25.69 | $25.69 | 411,100 | — | — |
| 2009-01-26 | $24.75 | $24.75 | 381,200 | — | — |
| 2009-01-23 | $25.88 | $25.88 | 339,300 | — | — |
| 2009-01-22 | $25.93 | $25.93 | 387,600 | — | — |
| 2009-01-21 | $28.05 | $28.05 | 233,700 | — | — |
| 2009-01-20 | $26.99 | $26.99 | 379,400 | — | — |
| 2009-01-16 | $29.80 | $29.80 | 539,500 | — | — |
| 2009-01-15 | $28.75 | $28.75 | 923,800 | — | — |
| 2009-01-14 | $26.47 | $26.47 | 168,800 | — | — |
| 2009-01-13 | $27.42 | $27.42 | 208,200 | — | — |
| 2009-01-12 | $27.23 | $27.23 | 226,100 | — | — |
| 2009-01-09 | $28.45 | $28.45 | 225,400 | — | — |
| 2009-01-08 | $29.86 | $29.86 | 413,700 | — | — |
| 2009-01-07 | $30.88 | $30.88 | 290,600 | — | — |
| 2009-01-06 | $33.26 | $33.26 | 439,400 | — | — |
| 2009-01-05 | $32.84 | $32.84 | 407,600 | — | — |
| 2009-01-02 | $33.16 | $33.16 | 357,900 | — | — |