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
- 2007-01-23 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 | $29.08 | $29.08 | 120,500 | — | — |
| 2009-12-30 | $29.66 | $29.66 | 101,500 | — | — |
| 2009-12-29 | $29.96 | $29.96 | 225,100 | — | — |
| 2009-12-28 | $28.77 | $28.77 | 69,900 | — | — |
| 2009-12-24 | $29.02 | $29.02 | 34,800 | — | — |
| 2009-12-23 | $28.98 | $28.98 | 101,300 | — | — |
| 2009-12-22 | $28.96 | $28.96 | 99,200 | — | — |
| 2009-12-21 | $29.07 | $29.07 | 195,300 | — | — |
| 2009-12-18 | $28.40 | $28.40 | 203,200 | — | — |
| 2009-12-17 | $29.13 | $29.13 | 97,000 | — | — |
| 2009-12-16 | $29.51 | $29.51 | 104,300 | — | — |
| 2009-12-15 | $29.84 | $29.84 | 144,900 | — | — |
| 2009-12-14 | $29.98 | $29.98 | 112,100 | — | — |
| 2009-12-11 | $29.52 | $29.52 | 109,400 | — | — |
| 2009-12-10 | $29.67 | $29.67 | 182,600 | — | — |
| 2009-12-09 | $30.16 | $30.16 | 603,800 | — | — |
| 2009-12-08 | $28.93 | $28.93 | 288,500 | — | — |
| 2009-12-07 | $28.88 | $28.88 | 165,800 | — | — |
| 2009-12-04 | $29.10 | $29.10 | 492,300 | — | — |
| 2009-12-03 | $29.73 | $29.73 | 145,600 | — | — |
| 2009-12-02 | $30.19 | $30.19 | 140,000 | — | — |
| 2009-12-01 | $29.26 | $29.26 | 252,800 | — | — |
| 2009-11-30 | $28.74 | $28.74 | 104,400 | — | — |
| 2009-11-27 | $28.95 | $28.95 | 60,800 | — | — |
| 2009-11-25 | $29.06 | $29.06 | 36,000 | — | — |
| 2009-11-24 | $28.92 | $28.92 | 57,800 | — | — |
| 2009-11-23 | $28.69 | $28.69 | 49,400 | — | — |
| 2009-11-20 | $28.15 | $28.15 | 61,100 | — | — |
| 2009-11-19 | $28.05 | $28.05 | 79,200 | — | — |
| 2009-11-18 | $29.04 | $29.04 | 64,400 | — | — |
| 2009-11-17 | $29.38 | $29.38 | 71,900 | — | — |
| 2009-11-16 | $29.70 | $29.70 | 273,900 | — | — |
| 2009-11-13 | $28.16 | $28.16 | 57,000 | — | — |
| 2009-11-12 | $27.82 | $27.82 | 94,500 | — | — |
| 2009-11-11 | $28.24 | $28.24 | 58,700 | — | — |
| 2009-11-10 | $27.99 | $27.99 | 108,500 | — | — |
| 2009-11-09 | $28.55 | $28.55 | 96,100 | — | — |
| 2009-11-06 | $27.94 | $27.94 | 161,900 | — | — |
| 2009-11-05 | $27.96 | $27.96 | 110,100 | — | — |
| 2009-11-04 | $27.22 | $27.22 | 200,000 | — | — |
| 2009-11-03 | $25.97 | $25.97 | 191,400 | — | — |
| 2009-11-02 | $26.54 | $26.54 | 214,400 | — | — |
| 2009-10-30 | $26.66 | $26.66 | 250,000 | — | — |
| 2009-10-29 | $27.46 | $27.46 | 128,600 | — | — |
| 2009-10-28 | $26.81 | $26.81 | 151,400 | — | — |
| 2009-10-27 | $27.95 | $27.95 | 164,600 | — | — |
| 2009-10-26 | $28.36 | $28.36 | 244,900 | — | — |
| 2009-10-23 | $28.98 | $28.98 | 192,200 | — | — |
| 2009-10-22 | $29.62 | $29.62 | 203,300 | — | — |
| 2009-10-21 | $30.26 | $30.26 | 255,300 | — | — |
| 2009-10-20 | $30.95 | $30.95 | 398,200 | — | — |
| 2009-10-19 | $30.19 | $30.19 | 348,000 | — | — |
| 2009-10-16 | $28.52 | $28.52 | 81,600 | — | — |
| 2009-10-15 | $28.76 | $28.76 | 99,000 | — | — |
| 2009-10-14 | $28.73 | $28.73 | 168,600 | — | — |
| 2009-10-13 | $28.18 | $28.18 | 100,500 | — | — |
| 2009-10-12 | $28.23 | $28.23 | 55,000 | — | — |
| 2009-10-09 | $28.58 | $28.58 | 140,900 | — | — |
| 2009-10-08 | $28.46 | $28.46 | 242,500 | — | — |
| 2009-10-07 | $28.03 | $28.03 | 115,600 | — | — |
| 2009-10-06 | $28.16 | $28.16 | 269,800 | — | — |
| 2009-10-05 | $27.03 | $27.03 | 194,400 | — | — |
| 2009-10-02 | $27.40 | $27.40 | 136,000 | — | — |
| 2009-10-01 | $27.57 | $27.57 | 158,900 | — | — |
| 2009-09-30 | $28.09 | $28.09 | 111,800 | — | — |
| 2009-09-29 | $28.20 | $28.20 | 71,500 | — | — |
| 2009-09-28 | $28.43 | $28.43 | 195,000 | — | — |
| 2009-09-25 | $28.23 | $28.23 | 112,100 | — | — |
| 2009-09-24 | $28.86 | $28.86 | 91,300 | — | — |
| 2009-09-23 | $29.25 | $29.25 | 147,300 | — | — |
| 2009-09-22 | $28.67 | $28.67 | 111,900 | — | — |
| 2009-09-21 | $29.05 | $29.05 | 112,800 | — | — |
| 2009-09-18 | $29.40 | $29.40 | 421,100 | — | — |
| 2009-09-17 | $28.50 | $28.50 | 275,200 | — | — |
| 2009-09-16 | $27.81 | $27.81 | 129,000 | — | — |
| 2009-09-15 | $27.45 | $27.45 | 164,000 | — | — |
| 2009-09-14 | $27.19 | $27.19 | 383,400 | — | — |
| 2009-09-11 | $26.79 | $26.79 | 293,900 | — | — |
| 2009-09-10 | $26.88 | $26.88 | 407,100 | — | — |
| 2009-09-09 | $28.04 | $28.04 | 873,200 | — | — |
| 2009-09-08 | $30.42 | $30.42 | 369,600 | — | — |
| 2009-09-04 | $29.54 | $29.54 | 97,400 | — | — |
| 2009-09-03 | $28.99 | $28.99 | 140,200 | — | — |
| 2009-09-02 | $28.62 | $28.62 | 79,700 | — | — |
| 2009-09-01 | $28.46 | $28.46 | 117,200 | — | — |
| 2009-08-31 | $28.13 | $28.13 | 78,900 | — | — |
| 2009-08-28 | $28.52 | $28.52 | 125,700 | — | — |
| 2009-08-27 | $28.50 | $28.50 | 89,100 | — | — |
| 2009-08-26 | $27.98 | $27.98 | 77,100 | — | — |
| 2009-08-25 | $28.55 | $28.55 | 135,400 | — | — |
| 2009-08-24 | $28.88 | $28.88 | 198,100 | — | — |
| 2009-08-21 | $28.50 | $28.50 | 223,700 | — | — |
| 2009-08-20 | $27.88 | $27.88 | 225,200 | — | — |
| 2009-08-19 | $27.88 | $27.88 | 150,600 | — | — |
| 2009-08-18 | $28.07 | $28.07 | 164,000 | — | — |
| 2009-08-17 | $28.20 | $28.20 | 113,200 | — | — |
| 2009-08-14 | $29.10 | $29.10 | 75,400 | — | — |
| 2009-08-13 | $29.65 | $29.65 | 56,100 | — | — |
| 2009-08-12 | $29.51 | $29.51 | 113,000 | — | — |
| 2009-08-11 | $29.73 | $29.73 | 202,800 | — | — |
| 2009-08-10 | $29.42 | $29.42 | 202,300 | — | — |
| 2009-08-07 | $29.53 | $29.53 | 262,100 | — | — |
| 2009-08-06 | $28.48 | $28.48 | 206,700 | — | — |
| 2009-08-05 | $27.85 | $27.85 | 192,000 | — | — |
| 2009-08-04 | $28.00 | $28.00 | 188,800 | — | — |
| 2009-08-03 | $28.07 | $28.07 | 328,400 | — | — |
| 2009-07-31 | $28.44 | $28.44 | 178,300 | — | — |
| 2009-07-30 | $29.18 | $29.18 | 171,100 | — | — |
| 2009-07-29 | $28.27 | $28.27 | 361,200 | — | — |
| 2009-07-28 | $28.45 | $28.45 | 186,600 | — | — |
| 2009-07-27 | $29.52 | $29.52 | 208,100 | — | — |
| 2009-07-24 | $30.33 | $30.33 | 84,600 | — | — |
| 2009-07-23 | $30.30 | $30.30 | 139,400 | — | — |
| 2009-07-22 | $30.60 | $30.60 | 104,100 | — | — |
| 2009-07-21 | $31.15 | $31.15 | 114,100 | — | — |
| 2009-07-20 | $31.20 | $31.20 | 118,300 | — | — |
| 2009-07-17 | $31.25 | $31.25 | 137,600 | — | — |
| 2009-07-16 | $31.60 | $31.60 | 140,400 | — | — |
| 2009-07-15 | $31.52 | $31.52 | 145,500 | — | — |
| 2009-07-14 | $31.20 | $31.20 | 136,800 | — | — |
| 2009-07-13 | $30.79 | $30.79 | 107,000 | — | — |
| 2009-07-10 | $30.23 | $30.23 | 112,800 | — | — |
| 2009-07-09 | $29.96 | $29.96 | 110,700 | — | — |
| 2009-07-08 | $30.07 | $30.07 | 118,100 | — | — |
| 2009-07-07 | $30.13 | $30.13 | 119,000 | — | — |
| 2009-07-06 | $30.14 | $30.14 | 202,400 | — | — |
| 2009-07-02 | $31.68 | $31.68 | 152,900 | — | — |
| 2009-07-01 | $32.10 | $32.10 | 216,500 | — | — |
| 2009-06-30 | $30.86 | $30.86 | 200,700 | — | — |
| 2009-06-29 | $31.25 | $31.25 | 208,300 | — | — |
| 2009-06-26 | $30.05 | $30.05 | 599,600 | — | — |
| 2009-06-25 | $28.50 | $28.50 | 328,400 | — | — |
| 2009-06-24 | $28.43 | $28.43 | 589,600 | — | — |
| 2009-06-23 | $27.36 | $27.36 | 222,800 | — | — |
| 2009-06-22 | $27.85 | $27.85 | 145,900 | — | — |
| 2009-06-19 | $28.10 | $28.10 | 221,800 | — | — |
| 2009-06-18 | $27.60 | $27.60 | 106,700 | — | — |
| 2009-06-17 | $27.23 | $27.23 | 91,100 | — | — |
| 2009-06-16 | $26.72 | $26.72 | 152,100 | — | — |
| 2009-06-15 | $26.82 | $26.82 | 146,800 | — | — |
| 2009-06-12 | $27.28 | $27.28 | 104,200 | — | — |
| 2009-06-11 | $27.09 | $27.09 | 77,800 | — | — |
| 2009-06-10 | $27.21 | $27.21 | 185,800 | — | — |
| 2009-06-09 | $27.38 | $27.38 | 104,900 | — | — |
| 2009-06-08 | $27.75 | $27.75 | 144,800 | — | — |
| 2009-06-05 | $27.73 | $27.73 | 237,700 | — | — |
| 2009-06-04 | $27.20 | $27.20 | 153,200 | — | — |
| 2009-06-03 | $26.66 | $26.66 | 295,100 | — | — |
| 2009-06-02 | $27.27 | $27.27 | 400,300 | — | — |
| 2009-06-01 | $28.54 | $28.54 | 190,500 | — | — |
| 2009-05-29 | $27.92 | $27.92 | 131,500 | — | — |
| 2009-05-28 | $27.88 | $27.88 | 99,600 | — | — |
| 2009-05-27 | $27.16 | $27.16 | 91,400 | — | — |
| 2009-05-26 | $27.45 | $27.45 | 94,400 | — | — |
| 2009-05-22 | $26.64 | $26.64 | 94,200 | — | — |
| 2009-05-21 | $26.69 | $26.69 | 147,800 | — | — |
| 2009-05-20 | $26.81 | $26.81 | 84,800 | — | — |
| 2009-05-19 | $27.10 | $27.10 | 112,900 | — | — |
| 2009-05-18 | $27.48 | $27.48 | 177,200 | — | — |
| 2009-05-15 | $26.94 | $26.94 | 117,100 | — | — |
| 2009-05-14 | $27.63 | $27.63 | 138,900 | — | — |
| 2009-05-13 | $27.73 | $27.73 | 222,700 | — | — |
| 2009-05-12 | $28.60 | $28.60 | 221,500 | — | — |
| 2009-05-11 | $28.43 | $28.43 | 325,200 | — | — |
| 2009-05-08 | $28.09 | $28.09 | 896,000 | — | — |
| 2009-05-07 | $28.99 | $28.99 | 1,522,500 | — | — |
| 2009-05-06 | $24.61 | $24.61 | 229,800 | — | — |
| 2009-05-05 | $24.57 | $24.57 | 226,000 | — | — |
| 2009-05-04 | $24.21 | $24.21 | 157,000 | — | — |
| 2009-05-01 | $24.02 | $24.02 | 126,100 | — | — |
| 2009-04-30 | $23.66 | $23.66 | 449,100 | — | — |
| 2009-04-29 | $22.57 | $22.57 | 587,100 | — | — |
| 2009-04-28 | $24.37 | $24.37 | 202,500 | — | — |
| 2009-04-27 | $24.25 | $24.25 | 333,600 | — | — |
| 2009-04-24 | $23.57 | $23.57 | 261,500 | — | — |
| 2009-04-23 | $22.32 | $22.32 | 205,200 | — | — |
| 2009-04-22 | $22.57 | $22.57 | 218,300 | — | — |
| 2009-04-21 | $22.64 | $22.64 | 200,300 | — | — |
| 2009-04-20 | $23.00 | $23.00 | 292,200 | — | — |
| 2009-04-17 | $23.30 | $23.30 | 130,500 | — | — |
| 2009-04-16 | $23.67 | $23.67 | 131,200 | — | — |
| 2009-04-15 | $23.38 | $23.38 | 182,600 | — | — |
| 2009-04-14 | $23.25 | $23.25 | 129,500 | — | — |
| 2009-04-13 | $23.90 | $23.90 | 159,400 | — | — |
| 2009-04-09 | $24.66 | $24.66 | 306,100 | — | — |
| 2009-04-08 | $23.83 | $23.83 | 581,500 | — | — |
| 2009-04-07 | $25.22 | $25.22 | 814,900 | — | — |
| 2009-04-06 | $24.15 | $24.15 | 604,000 | — | — |
| 2009-04-03 | $22.69 | $22.69 | 247,600 | — | — |
| 2009-04-02 | $23.31 | $23.31 | 421,300 | — | — |
| 2009-04-01 | $21.78 | $21.78 | 224,200 | — | — |
| 2009-03-31 | $20.90 | $20.90 | 421,100 | — | — |
| 2009-03-30 | $21.28 | $21.28 | 410,400 | — | — |
| 2009-03-27 | $22.51 | $22.51 | 448,900 | — | — |
| 2009-03-26 | $21.45 | $21.45 | 451,400 | — | — |
| 2009-03-25 | $19.70 | $19.70 | 233,100 | — | — |
| 2009-03-24 | $19.59 | $19.59 | 541,700 | — | — |
| 2009-03-23 | $20.39 | $20.39 | 428,100 | — | — |
| 2009-03-20 | $19.80 | $19.80 | 413,300 | — | — |
| 2009-03-19 | $19.64 | $19.64 | 234,000 | — | — |
| 2009-03-18 | $19.27 | $19.27 | 386,900 | — | — |
| 2009-03-17 | $19.56 | $19.56 | 493,600 | — | — |
| 2009-03-16 | $19.52 | $19.52 | 723,800 | — | — |
| 2009-03-13 | $20.57 | $20.57 | 507,900 | — | — |
| 2009-03-12 | $21.14 | $21.14 | 1,043,800 | — | — |
| 2009-03-11 | $19.62 | $19.62 | 1,211,600 | — | — |
| 2009-03-10 | $20.30 | $20.30 | 5,379,600 | — | — |
| 2009-03-09 | $30.58 | $30.58 | 1,189,100 | — | — |
| 2009-03-06 | $31.78 | $31.78 | 389,300 | — | — |
| 2009-03-05 | $32.21 | $32.21 | 294,900 | — | — |
| 2009-03-04 | $33.34 | $33.34 | 726,700 | — | — |
| 2009-03-03 | $30.52 | $30.52 | 327,500 | — | — |
| 2009-03-02 | $30.38 | $30.38 | 881,300 | — | — |
| 2009-02-27 | $31.22 | $31.22 | 1,010,700 | — | — |
| 2009-02-26 | $33.90 | $33.90 | 293,300 | — | — |
| 2009-02-25 | $35.12 | $35.12 | 485,700 | — | — |
| 2009-02-24 | $35.34 | $35.34 | 382,000 | — | — |
| 2009-02-23 | $35.25 | $35.25 | 465,200 | — | — |
| 2009-02-20 | $37.25 | $37.25 | 381,400 | — | — |
| 2009-02-19 | $37.59 | $37.59 | 264,900 | — | — |
| 2009-02-18 | $38.89 | $38.89 | 521,600 | — | — |
| 2009-02-17 | $38.57 | $38.57 | 278,400 | — | — |
| 2009-02-13 | $40.03 | $40.03 | 468,900 | — | — |
| 2009-02-12 | $39.13 | $39.13 | 273,200 | — | — |
| 2009-02-11 | $38.11 | $38.11 | 362,800 | — | — |
| 2009-02-10 | $37.68 | $37.68 | 226,500 | — | — |
| 2009-02-09 | $38.71 | $38.71 | 282,300 | — | — |
| 2009-02-06 | $39.20 | $39.20 | 445,100 | — | — |
| 2009-02-05 | $38.84 | $38.84 | 501,600 | — | — |
| 2009-02-04 | $36.25 | $36.25 | 382,900 | — | — |
| 2009-02-03 | $36.09 | $36.09 | 405,900 | — | — |
| 2009-02-02 | $37.18 | $37.18 | 306,200 | — | — |
| 2009-01-30 | $37.06 | $37.06 | 374,000 | — | — |
| 2009-01-29 | $37.36 | $37.36 | 185,100 | — | — |
| 2009-01-28 | $38.20 | $38.20 | 407,400 | — | — |
| 2009-01-27 | $38.22 | $38.22 | 397,200 | — | — |
| 2009-01-26 | $38.45 | $38.45 | 464,900 | — | — |
| 2009-01-23 | $39.37 | $39.37 | 806,100 | — | — |
| 2009-01-22 | $39.35 | $39.35 | 395,700 | — | — |
| 2009-01-21 | $39.85 | $39.85 | 608,700 | — | — |
| 2009-01-20 | $38.31 | $38.31 | 622,000 | — | — |
| 2009-01-16 | $39.24 | $39.24 | 2,149,300 | — | — |
| 2009-01-15 | $38.20 | $38.20 | 1,072,400 | — | — |
| 2009-01-14 | $34.24 | $34.24 | 695,600 | — | — |
| 2009-01-13 | $35.95 | $35.95 | 297,500 | — | — |
| 2009-01-12 | $35.61 | $35.61 | 254,300 | — | — |
| 2009-01-09 | $35.65 | $35.65 | 321,500 | — | — |
| 2009-01-08 | $36.89 | $36.89 | 397,300 | — | — |
| 2009-01-07 | $36.75 | $36.75 | 1,432,500 | — | — |
| 2009-01-06 | $37.78 | $37.78 | 666,900 | — | — |
| 2009-01-05 | $39.38 | $39.38 | 712,100 | — | — |
| 2009-01-02 | $38.26 | $38.26 | 785,600 | — | — |