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
- 2003-07-01 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 | $28.41 | $32.56 | 910,000 | — | — |
| 2009-12-30 | $28.49 | $32.65 | 432,700 | — | — |
| 2009-12-29 | $28.45 | $32.61 | 591,300 | — | — |
| 2009-12-28 | $28.53 | $32.46 | 391,900 | — | — |
| 2009-12-24 | $28.73 | $32.69 | 204,700 | — | — |
| 2009-12-23 | $28.78 | $32.74 | 655,900 | — | — |
| 2009-12-22 | $28.60 | $32.54 | 700,700 | — | — |
| 2009-12-21 | $28.24 | $32.13 | 685,000 | — | — |
| 2009-12-18 | $28.03 | $31.89 | 1,211,300 | — | — |
| 2009-12-17 | $28.04 | $31.90 | 873,400 | — | — |
| 2009-12-16 | $28.37 | $32.28 | 1,792,400 | — | — |
| 2009-12-15 | $28.72 | $32.67 | 2,685,400 | — | — |
| 2009-12-14 | $29.55 | $33.62 | 678,500 | — | — |
| 2009-12-11 | $29.19 | $33.21 | 792,400 | — | — |
| 2009-12-10 | $28.77 | $32.73 | 733,300 | — | — |
| 2009-12-09 | $28.61 | $32.55 | 780,100 | — | — |
| 2009-12-08 | $28.59 | $32.53 | 766,200 | — | — |
| 2009-12-07 | $28.74 | $32.70 | 1,048,800 | — | — |
| 2009-12-04 | $28.50 | $32.42 | 1,762,400 | — | — |
| 2009-12-03 | $28.58 | $32.51 | 1,489,200 | — | — |
| 2009-12-02 | $28.62 | $32.56 | 1,376,900 | — | — |
| 2009-12-01 | $28.26 | $32.15 | 1,653,200 | — | — |
| 2009-11-30 | $27.99 | $31.84 | 2,458,500 | — | — |
| 2009-11-27 | $28.29 | $32.18 | 941,400 | — | — |
| 2009-11-25 | $29.20 | $33.22 | 576,800 | — | — |
| 2009-11-24 | $29.18 | $33.20 | 1,013,800 | — | — |
| 2009-11-23 | $29.03 | $33.03 | 744,800 | — | — |
| 2009-11-20 | $29.01 | $33.00 | 894,100 | — | — |
| 2009-11-19 | $29.09 | $33.09 | 837,200 | — | — |
| 2009-11-18 | $29.32 | $33.36 | 683,100 | — | — |
| 2009-11-17 | $29.18 | $33.20 | 813,500 | — | — |
| 2009-11-16 | $29.46 | $33.52 | 1,200,600 | — | — |
| 2009-11-13 | $29.65 | $33.73 | 1,318,100 | — | — |
| 2009-11-12 | $29.93 | $34.05 | 1,165,200 | — | — |
| 2009-11-11 | $30.51 | $34.71 | 844,300 | — | — |
| 2009-11-10 | $30.69 | $34.91 | 647,500 | — | — |
| 2009-11-09 | $30.71 | $34.94 | 1,067,800 | — | — |
| 2009-11-06 | $29.63 | $33.71 | 1,038,500 | — | — |
| 2009-11-05 | $29.67 | $33.75 | 1,247,500 | — | — |
| 2009-11-04 | $28.94 | $32.92 | 1,209,600 | — | — |
| 2009-11-03 | $28.73 | $32.69 | 1,173,000 | — | — |
| 2009-11-02 | $28.76 | $32.72 | 1,535,400 | — | — |
| 2009-10-30 | $28.89 | $32.87 | 1,280,800 | — | — |
| 2009-10-29 | $29.77 | $33.87 | 1,124,700 | — | — |
| 2009-10-28 | $29.34 | $33.38 | 1,844,700 | — | — |
| 2009-10-27 | $29.55 | $33.62 | 2,278,800 | — | — |
| 2009-10-26 | $30.17 | $34.32 | 1,140,200 | — | — |
| 2009-10-23 | $30.39 | $34.57 | 1,812,500 | — | — |
| 2009-10-22 | $30.48 | $34.68 | 2,701,600 | — | — |
| 2009-10-21 | $30.25 | $34.41 | 1,950,200 | — | — |
| 2009-10-20 | $30.17 | $34.32 | 2,566,200 | — | — |
| 2009-10-19 | $30.80 | $35.04 | 955,500 | — | — |
| 2009-10-16 | $30.47 | $34.66 | 2,119,800 | — | — |
| 2009-10-15 | $30.44 | $34.63 | 2,748,100 | — | — |
| 2009-10-14 | $31.46 | $35.79 | 1,260,100 | — | — |
| 2009-10-13 | $31.20 | $35.50 | 1,174,700 | — | — |
| 2009-10-12 | $31.10 | $35.38 | 608,800 | — | — |
| 2009-10-09 | $31.30 | $35.61 | 682,700 | — | — |
| 2009-10-08 | $31.25 | $35.55 | 1,079,200 | — | — |
| 2009-10-07 | $31.13 | $35.42 | 769,300 | — | — |
| 2009-10-06 | $31.02 | $35.29 | 952,400 | — | — |
| 2009-10-05 | $30.45 | $34.64 | 959,400 | — | — |
| 2009-10-02 | $29.99 | $34.12 | 1,053,600 | — | — |
| 2009-10-01 | $29.69 | $33.78 | 1,356,200 | — | — |
| 2009-09-30 | $30.18 | $34.33 | 837,600 | — | — |
| 2009-09-29 | $30.41 | $34.60 | 859,000 | — | — |
| 2009-09-28 | $30.76 | $34.99 | 923,000 | — | — |
| 2009-09-25 | $29.83 | $33.71 | 1,053,200 | — | — |
| 2009-09-24 | $29.10 | $32.88 | 1,174,200 | — | — |
| 2009-09-23 | $28.70 | $32.43 | 1,045,200 | — | — |
| 2009-09-22 | $28.88 | $32.64 | 607,900 | — | — |
| 2009-09-21 | $29.33 | $33.14 | 742,200 | — | — |
| 2009-09-18 | $29.48 | $33.31 | 1,022,900 | — | — |
| 2009-09-17 | $29.41 | $33.23 | 932,000 | — | — |
| 2009-09-16 | $29.60 | $33.45 | 1,173,000 | — | — |
| 2009-09-15 | $29.75 | $33.62 | 568,800 | — | — |
| 2009-09-14 | $30.08 | $33.99 | 535,100 | — | — |
| 2009-09-11 | $29.64 | $33.49 | 568,200 | — | — |
| 2009-09-10 | $29.82 | $33.70 | 460,300 | — | — |
| 2009-09-09 | $29.73 | $33.60 | 475,900 | — | — |
| 2009-09-08 | $29.51 | $33.35 | 789,100 | — | — |
| 2009-09-04 | $29.90 | $33.79 | 565,800 | — | — |
| 2009-09-03 | $30.13 | $34.05 | 853,000 | — | — |
| 2009-09-02 | $29.30 | $33.11 | 583,300 | — | — |
| 2009-09-01 | $29.71 | $33.57 | 878,700 | — | — |
| 2009-08-31 | $30.48 | $34.44 | 726,100 | — | — |
| 2009-08-28 | $30.24 | $34.17 | 522,700 | — | — |
| 2009-08-27 | $30.10 | $34.01 | 591,500 | — | — |
| 2009-08-26 | $29.59 | $33.44 | 580,500 | — | — |
| 2009-08-25 | $30.00 | $33.90 | 484,200 | — | — |
| 2009-08-24 | $29.61 | $33.46 | 734,200 | — | — |
| 2009-08-21 | $29.61 | $33.46 | 573,500 | — | — |
| 2009-08-20 | $29.08 | $32.86 | 502,900 | — | — |
| 2009-08-19 | $28.74 | $32.48 | 895,800 | — | — |
| 2009-08-18 | $28.60 | $32.32 | 483,400 | — | — |
| 2009-08-17 | $28.63 | $32.35 | 884,800 | — | — |
| 2009-08-14 | $28.98 | $32.75 | 349,500 | — | — |
| 2009-08-13 | $29.14 | $32.93 | 477,300 | — | — |
| 2009-08-12 | $29.11 | $32.90 | 1,244,800 | — | — |
| 2009-08-11 | $28.33 | $32.01 | 853,600 | — | — |
| 2009-08-10 | $28.82 | $32.57 | 1,103,500 | — | — |
| 2009-08-07 | $28.72 | $32.45 | 884,700 | — | — |
| 2009-08-06 | $28.35 | $32.04 | 1,408,500 | — | — |
| 2009-08-05 | $28.39 | $32.08 | 849,600 | — | — |
| 2009-08-04 | $28.17 | $31.83 | 1,487,500 | — | — |
| 2009-08-03 | $28.70 | $32.43 | 1,678,400 | — | — |
| 2009-07-31 | $28.46 | $32.16 | 1,598,400 | — | — |
| 2009-07-30 | $27.86 | $31.48 | 974,800 | — | — |
| 2009-07-29 | $27.78 | $31.39 | 907,800 | — | — |
| 2009-07-28 | $28.23 | $31.90 | 971,900 | — | — |
| 2009-07-27 | $28.37 | $32.06 | 1,414,100 | — | — |
| 2009-07-24 | $28.91 | $32.67 | 1,000,000 | — | — |
| 2009-07-23 | $29.35 | $33.17 | 925,800 | — | — |
| 2009-07-22 | $28.99 | $32.76 | 923,700 | — | — |
| 2009-07-21 | $28.57 | $32.29 | 687,600 | — | — |
| 2009-07-20 | $28.68 | $32.41 | 1,141,100 | — | — |
| 2009-07-17 | $28.25 | $31.92 | 757,900 | — | — |
| 2009-07-16 | $28.47 | $32.17 | 1,443,300 | — | — |
| 2009-07-15 | $28.12 | $31.78 | 1,756,600 | — | — |
| 2009-07-14 | $27.19 | $30.73 | 1,292,300 | — | — |
| 2009-07-13 | $26.90 | $30.40 | 1,394,100 | — | — |
| 2009-07-10 | $25.99 | $29.37 | 995,600 | — | — |
| 2009-07-09 | $25.89 | $29.26 | 1,124,300 | — | — |
| 2009-07-08 | $25.53 | $28.85 | 2,379,300 | — | — |
| 2009-07-07 | $26.12 | $29.52 | 915,800 | — | — |
| 2009-07-06 | $26.56 | $30.01 | 1,325,700 | — | — |
| 2009-07-02 | $26.27 | $29.69 | 1,062,900 | — | — |
| 2009-07-01 | $26.98 | $30.49 | 1,261,200 | — | — |
| 2009-06-30 | $26.18 | $29.58 | 941,900 | — | — |
| 2009-06-29 | $25.90 | $29.27 | 572,200 | — | — |
| 2009-06-26 | $25.50 | $28.82 | 1,200,100 | — | — |
| 2009-06-25 | $26.11 | $29.28 | 803,400 | — | — |
| 2009-06-24 | $25.83 | $28.97 | 613,700 | — | — |
| 2009-06-23 | $25.60 | $28.71 | 1,002,500 | — | — |
| 2009-06-22 | $25.61 | $28.72 | 1,474,000 | — | — |
| 2009-06-19 | $25.70 | $28.82 | 1,289,300 | — | — |
| 2009-06-18 | $25.50 | $28.60 | 898,900 | — | — |
| 2009-06-17 | $25.31 | $28.38 | 1,129,800 | — | — |
| 2009-06-16 | $25.68 | $28.80 | 737,900 | — | — |
| 2009-06-15 | $25.80 | $28.93 | 1,162,900 | — | — |
| 2009-06-12 | $25.72 | $28.84 | 736,100 | — | — |
| 2009-06-11 | $26.20 | $29.38 | 1,128,300 | — | — |
| 2009-06-10 | $26.48 | $29.69 | 1,056,400 | — | — |
| 2009-06-09 | $26.41 | $29.62 | 858,400 | — | — |
| 2009-06-08 | $25.94 | $29.09 | 653,800 | — | — |
| 2009-06-05 | $26.18 | $29.36 | 1,029,800 | — | — |
| 2009-06-04 | $26.10 | $29.27 | 1,344,600 | — | — |
| 2009-06-03 | $25.49 | $28.58 | 716,600 | — | — |
| 2009-06-02 | $25.72 | $28.84 | 1,667,900 | — | — |
| 2009-06-01 | $24.16 | $27.09 | 1,280,200 | — | — |
| 2009-05-29 | $23.88 | $26.78 | 1,416,600 | — | — |
| 2009-05-28 | $23.23 | $26.05 | 1,207,000 | — | — |
| 2009-05-27 | $23.29 | $26.12 | 1,413,200 | — | — |
| 2009-05-26 | $23.95 | $26.86 | 1,669,500 | — | — |
| 2009-05-22 | $23.06 | $25.86 | 1,143,100 | — | — |
| 2009-05-21 | $22.96 | $25.75 | 1,318,700 | — | — |
| 2009-05-20 | $23.36 | $26.20 | 1,286,000 | — | — |
| 2009-05-19 | $23.96 | $26.87 | 1,319,300 | — | — |
| 2009-05-18 | $25.11 | $28.16 | 1,607,000 | — | — |
| 2009-05-15 | $24.39 | $27.35 | 1,417,000 | — | — |
| 2009-05-14 | $24.58 | $27.56 | 1,116,600 | — | — |
| 2009-05-13 | $23.80 | $26.69 | 1,311,900 | — | — |
| 2009-05-12 | $24.22 | $27.16 | 1,693,200 | — | — |
| 2009-05-11 | $24.49 | $27.46 | 1,937,600 | — | — |
| 2009-05-08 | $25.26 | $28.33 | 2,282,100 | — | — |
| 2009-05-07 | $23.57 | $26.43 | 1,826,300 | — | — |
| 2009-05-06 | $23.81 | $26.70 | 2,659,800 | — | — |
| 2009-05-05 | $23.81 | $26.70 | 2,673,300 | — | — |
| 2009-05-04 | $24.43 | $27.40 | 2,822,500 | — | — |
| 2009-05-01 | $24.64 | $27.63 | 1,443,600 | — | — |
| 2009-04-30 | $24.64 | $27.63 | 1,716,500 | — | — |
| 2009-04-29 | $24.68 | $27.68 | 2,416,700 | — | — |
| 2009-04-28 | $25.73 | $28.85 | 2,254,300 | — | — |
| 2009-04-27 | $26.04 | $29.20 | 1,252,800 | — | — |
| 2009-04-24 | $26.10 | $29.27 | 1,886,100 | — | — |
| 2009-04-23 | $26.44 | $29.65 | 1,409,700 | — | — |
| 2009-04-22 | $26.35 | $29.55 | 2,326,800 | — | — |
| 2009-04-21 | $27.26 | $30.57 | 2,637,500 | — | — |
| 2009-04-20 | $25.05 | $28.09 | 2,042,000 | — | — |
| 2009-04-17 | $26.83 | $30.09 | 1,590,300 | — | — |
| 2009-04-16 | $27.28 | $30.59 | 1,284,200 | — | — |
| 2009-04-15 | $26.90 | $30.17 | 1,610,200 | — | — |
| 2009-04-14 | $25.48 | $28.57 | 2,291,900 | — | — |
| 2009-04-13 | $26.51 | $29.73 | 1,824,200 | — | — |
| 2009-04-09 | $26.28 | $29.47 | 3,105,300 | — | — |
| 2009-04-08 | $24.63 | $27.62 | 1,267,200 | — | — |
| 2009-04-07 | $24.25 | $27.19 | 1,169,100 | — | — |
| 2009-04-06 | $24.49 | $27.46 | 1,112,200 | — | — |
| 2009-04-03 | $24.43 | $27.40 | 1,348,000 | — | — |
| 2009-04-02 | $24.14 | $27.07 | 1,926,300 | — | — |
| 2009-04-01 | $23.59 | $26.45 | 1,762,600 | — | — |
| 2009-03-31 | $22.54 | $25.28 | 1,960,200 | — | — |
| 2009-03-30 | $21.62 | $24.24 | 1,953,900 | — | — |
| 2009-03-27 | $22.78 | $25.55 | 1,530,900 | — | — |
| 2009-03-26 | $23.03 | $25.60 | 2,614,600 | — | — |
| 2009-03-25 | $23.69 | $26.33 | 1,684,600 | — | — |
| 2009-03-24 | $23.51 | $26.13 | 1,878,300 | — | — |
| 2009-03-23 | $24.63 | $27.38 | 3,418,600 | — | — |
| 2009-03-20 | $23.48 | $26.10 | 1,823,600 | — | — |
| 2009-03-19 | $23.57 | $26.20 | 2,654,400 | — | — |
| 2009-03-18 | $24.07 | $26.76 | 2,286,800 | — | — |
| 2009-03-17 | $22.52 | $25.03 | 1,735,300 | — | — |
| 2009-03-16 | $21.05 | $23.40 | 2,148,400 | — | — |
| 2009-03-13 | $21.27 | $23.64 | 1,990,800 | — | — |
| 2009-03-12 | $20.46 | $22.74 | 2,038,700 | — | — |
| 2009-03-11 | $18.99 | $21.11 | 2,433,500 | — | — |
| 2009-03-10 | $18.84 | $20.94 | 2,531,400 | — | — |
| 2009-03-09 | $17.92 | $19.92 | 1,791,200 | — | — |
| 2009-03-06 | $18.68 | $20.77 | 2,484,000 | — | — |
| 2009-03-05 | $18.66 | $20.74 | 2,039,600 | — | — |
| 2009-03-04 | $20.02 | $22.26 | 2,576,700 | — | — |
| 2009-03-03 | $20.27 | $22.53 | 1,941,800 | — | — |
| 2009-03-02 | $21.24 | $23.61 | 1,367,300 | — | — |
| 2009-02-27 | $22.38 | $24.88 | 2,104,200 | — | — |
| 2009-02-26 | $22.77 | $25.31 | 1,766,700 | — | — |
| 2009-02-25 | $23.22 | $25.81 | 1,518,500 | — | — |
| 2009-02-24 | $24.12 | $26.81 | 2,102,900 | — | — |
| 2009-02-23 | $22.60 | $25.12 | 1,656,900 | — | — |
| 2009-02-20 | $23.55 | $26.18 | 3,293,000 | — | — |
| 2009-02-19 | $24.46 | $27.19 | 2,188,600 | — | — |
| 2009-02-18 | $24.97 | $27.76 | 1,370,900 | — | — |
| 2009-02-17 | $25.13 | $27.94 | 2,388,300 | — | — |
| 2009-02-13 | $25.72 | $28.59 | 1,551,200 | — | — |
| 2009-02-12 | $27.02 | $30.04 | 2,060,100 | — | — |
| 2009-02-11 | $26.49 | $29.45 | 1,682,500 | — | — |
| 2009-02-10 | $25.50 | $28.35 | 2,419,300 | — | — |
| 2009-02-09 | $26.26 | $29.19 | 1,580,900 | — | — |
| 2009-02-06 | $26.41 | $29.36 | 2,437,600 | — | — |
| 2009-02-05 | $25.18 | $27.99 | 1,939,300 | — | — |
| 2009-02-04 | $24.78 | $27.55 | 2,047,000 | — | — |
| 2009-02-03 | $24.94 | $27.72 | 1,657,500 | — | — |
| 2009-02-02 | $25.28 | $28.10 | 1,739,600 | — | — |
| 2009-01-30 | $24.26 | $26.97 | 2,196,600 | — | — |
| 2009-01-29 | $25.55 | $28.40 | 1,307,500 | — | — |
| 2009-01-28 | $27.71 | $30.80 | 1,412,300 | — | — |
| 2009-01-27 | $25.76 | $28.64 | 1,842,300 | — | — |
| 2009-01-26 | $26.31 | $29.25 | 1,118,900 | — | — |
| 2009-01-23 | $26.40 | $29.35 | 1,771,300 | — | — |
| 2009-01-22 | $26.68 | $29.66 | 1,726,600 | — | — |
| 2009-01-21 | $27.76 | $30.86 | 1,833,800 | — | — |
| 2009-01-20 | $26.11 | $29.03 | 1,791,500 | — | — |
| 2009-01-16 | $28.17 | $31.31 | 1,147,300 | — | — |
| 2009-01-15 | $27.77 | $30.87 | 1,867,000 | — | — |
| 2009-01-14 | $27.15 | $30.18 | 1,826,500 | — | — |
| 2009-01-13 | $28.10 | $31.24 | 1,496,200 | — | — |
| 2009-01-12 | $26.81 | $29.80 | 1,326,600 | — | — |
| 2009-01-09 | $27.41 | $30.47 | 760,000 | — | — |
| 2009-01-08 | $27.97 | $31.09 | 1,309,400 | — | — |
| 2009-01-07 | $28.04 | $31.17 | 1,231,800 | — | — |
| 2009-01-06 | $30.03 | $33.38 | 1,118,000 | — | — |
| 2009-01-05 | $29.76 | $33.08 | 1,148,400 | — | — |
| 2009-01-02 | $29.86 | $33.19 | 773,400 | — | — |