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
- 1996-01-03 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 | $24.34 | $47.28 | 293,200 | — | — |
| 2009-12-30 | $24.46 | $47.51 | 296,700 | — | — |
| 2009-12-29 | $24.34 | $47.28 | 549,400 | — | — |
| 2009-12-28 | $24.55 | $47.69 | 455,000 | — | — |
| 2009-12-24 | $24.91 | $48.39 | 112,100 | — | — |
| 2009-12-23 | $24.87 | $48.31 | 457,200 | — | — |
| 2009-12-22 | $25.27 | $49.09 | 446,600 | — | — |
| 2009-12-21 | $25.36 | $49.26 | 557,000 | — | — |
| 2009-12-18 | $24.94 | $48.45 | 719,400 | — | — |
| 2009-12-17 | $24.32 | $47.24 | 764,200 | — | — |
| 2009-12-16 | $24.85 | $48.27 | 656,900 | — | — |
| 2009-12-15 | $25.00 | $48.56 | 1,293,200 | — | — |
| 2009-12-14 | $25.43 | $49.40 | 492,300 | — | — |
| 2009-12-11 | $25.04 | $48.64 | 1,001,200 | — | — |
| 2009-12-10 | $24.82 | $48.21 | 1,312,800 | — | — |
| 2009-12-09 | $23.66 | $45.96 | 846,700 | — | — |
| 2009-12-08 | $23.67 | $45.98 | 807,300 | — | — |
| 2009-12-07 | $23.79 | $46.21 | 485,900 | — | — |
| 2009-12-04 | $23.15 | $44.97 | 408,300 | — | — |
| 2009-12-03 | $22.70 | $44.09 | 528,100 | — | — |
| 2009-12-02 | $22.89 | $44.46 | 410,200 | — | — |
| 2009-12-01 | $22.86 | $44.41 | 555,700 | — | — |
| 2009-11-30 | $22.48 | $43.67 | 594,600 | — | — |
| 2009-11-27 | $23.05 | $44.77 | 97,300 | — | — |
| 2009-11-25 | $23.42 | $45.49 | 230,800 | — | — |
| 2009-11-24 | $23.25 | $45.16 | 402,400 | — | — |
| 2009-11-23 | $23.37 | $45.40 | 278,400 | — | — |
| 2009-11-20 | $23.43 | $45.51 | 229,000 | — | — |
| 2009-11-19 | $23.51 | $45.67 | 373,500 | — | — |
| 2009-11-18 | $23.93 | $46.48 | 795,400 | — | — |
| 2009-11-17 | $23.50 | $45.65 | 361,300 | — | — |
| 2009-11-16 | $23.79 | $46.21 | 431,700 | — | — |
| 2009-11-13 | $23.56 | $45.77 | 387,100 | — | — |
| 2009-11-12 | $23.71 | $46.06 | 304,400 | — | — |
| 2009-11-11 | $23.98 | $46.58 | 506,300 | — | — |
| 2009-11-10 | $24.06 | $46.74 | 404,200 | — | — |
| 2009-11-09 | $24.39 | $47.38 | 329,200 | — | — |
| 2009-11-06 | $23.96 | $46.54 | 397,000 | — | — |
| 2009-11-05 | $24.39 | $47.38 | 435,300 | — | — |
| 2009-11-04 | $24.63 | $47.84 | 609,600 | — | — |
| 2009-11-03 | $24.08 | $46.78 | 445,600 | — | — |
| 2009-11-02 | $23.71 | $46.06 | 611,800 | — | — |
| 2009-10-30 | $23.73 | $45.90 | 575,500 | — | — |
| 2009-10-29 | $24.67 | $47.72 | 837,400 | — | — |
| 2009-10-28 | $24.76 | $47.89 | 386,800 | — | — |
| 2009-10-27 | $25.29 | $48.92 | 292,000 | — | — |
| 2009-10-26 | $25.41 | $49.15 | 357,500 | — | — |
| 2009-10-23 | $25.79 | $49.89 | 402,400 | — | — |
| 2009-10-22 | $26.06 | $50.41 | 507,900 | — | — |
| 2009-10-21 | $25.28 | $48.90 | 375,900 | — | — |
| 2009-10-20 | $25.35 | $49.04 | 377,900 | — | — |
| 2009-10-19 | $25.67 | $49.65 | 290,900 | — | — |
| 2009-10-16 | $25.37 | $49.07 | 205,600 | — | — |
| 2009-10-15 | $25.45 | $49.23 | 455,300 | — | — |
| 2009-10-14 | $25.71 | $49.73 | 259,800 | — | — |
| 2009-10-13 | $25.65 | $49.62 | 343,900 | — | — |
| 2009-10-12 | $25.95 | $50.20 | 456,200 | — | — |
| 2009-10-09 | $25.69 | $49.69 | 354,000 | — | — |
| 2009-10-08 | $25.44 | $49.21 | 472,700 | — | — |
| 2009-10-07 | $25.18 | $48.71 | 343,000 | — | — |
| 2009-10-06 | $25.39 | $49.11 | 387,900 | — | — |
| 2009-10-05 | $25.44 | $49.21 | 522,600 | — | — |
| 2009-10-02 | $25.38 | $49.09 | 344,100 | — | — |
| 2009-10-01 | $26.05 | $50.39 | 333,000 | — | — |
| 2009-09-30 | $26.91 | $52.05 | 488,500 | — | — |
| 2009-09-29 | $27.14 | $52.50 | 889,000 | — | — |
| 2009-09-28 | $26.16 | $50.60 | 470,800 | — | — |
| 2009-09-25 | $25.64 | $49.60 | 1,303,700 | — | — |
| 2009-09-24 | $26.46 | $51.18 | 449,600 | — | — |
| 2009-09-23 | $26.52 | $51.30 | 783,700 | — | — |
| 2009-09-22 | $26.73 | $51.70 | 687,600 | — | — |
| 2009-09-21 | $26.88 | $51.99 | 529,600 | — | — |
| 2009-09-18 | $27.11 | $52.44 | 842,000 | — | — |
| 2009-09-17 | $27.90 | $53.97 | 525,800 | — | — |
| 2009-09-16 | $27.48 | $53.16 | 433,800 | — | — |
| 2009-09-15 | $27.28 | $52.77 | 513,300 | — | — |
| 2009-09-14 | $27.34 | $52.88 | 314,400 | — | — |
| 2009-09-11 | $27.40 | $53.00 | 186,300 | — | — |
| 2009-09-10 | $27.37 | $52.94 | 408,800 | — | — |
| 2009-09-09 | $26.91 | $52.05 | 373,100 | — | — |
| 2009-09-08 | $26.35 | $50.97 | 249,600 | — | — |
| 2009-09-04 | $26.33 | $50.93 | 240,500 | — | — |
| 2009-09-03 | $25.92 | $50.14 | 357,400 | — | — |
| 2009-09-02 | $25.98 | $50.25 | 498,300 | — | — |
| 2009-09-01 | $26.18 | $50.64 | 376,600 | — | — |
| 2009-08-31 | $26.35 | $50.97 | 347,400 | — | — |
| 2009-08-28 | $26.65 | $51.55 | 276,200 | — | — |
| 2009-08-27 | $27.00 | $52.23 | 282,300 | — | — |
| 2009-08-26 | $27.32 | $52.85 | 221,700 | — | — |
| 2009-08-25 | $27.35 | $52.90 | 461,100 | — | — |
| 2009-08-24 | $27.66 | $53.50 | 520,200 | — | — |
| 2009-08-21 | $27.82 | $53.81 | 550,500 | — | — |
| 2009-08-20 | $27.38 | $52.96 | 564,600 | — | — |
| 2009-08-19 | $26.54 | $51.34 | 743,000 | — | — |
| 2009-08-18 | $26.39 | $51.05 | 389,900 | — | — |
| 2009-08-17 | $25.96 | $50.21 | 337,500 | — | — |
| 2009-08-14 | $26.40 | $51.07 | 225,500 | — | — |
| 2009-08-13 | $26.60 | $51.45 | 441,000 | — | — |
| 2009-08-12 | $26.73 | $51.70 | 665,200 | — | — |
| 2009-08-11 | $26.41 | $51.09 | 448,300 | — | — |
| 2009-08-10 | $26.62 | $51.49 | 820,200 | — | — |
| 2009-08-07 | $27.00 | $52.23 | 399,200 | — | — |
| 2009-08-06 | $26.84 | $51.92 | 360,300 | — | — |
| 2009-08-05 | $27.37 | $52.94 | 560,000 | — | — |
| 2009-08-04 | $28.25 | $54.64 | 736,400 | — | — |
| 2009-08-03 | $27.49 | $53.17 | 531,100 | — | — |
| 2009-07-31 | $27.15 | $52.52 | 709,200 | — | — |
| 2009-07-30 | $28.29 | $54.72 | 1,390,100 | — | — |
| 2009-07-29 | $30.20 | $58.42 | 353,500 | — | — |
| 2009-07-28 | $29.92 | $57.87 | 249,500 | — | — |
| 2009-07-27 | $29.99 | $58.01 | 283,300 | — | — |
| 2009-07-24 | $30.25 | $58.51 | 192,200 | — | — |
| 2009-07-23 | $30.39 | $58.78 | 358,600 | — | — |
| 2009-07-22 | $29.92 | $57.87 | 265,000 | — | — |
| 2009-07-21 | $29.81 | $57.66 | 224,500 | — | — |
| 2009-07-20 | $29.98 | $57.99 | 202,000 | — | — |
| 2009-07-17 | $29.82 | $57.49 | 199,400 | — | — |
| 2009-07-16 | $29.62 | $57.10 | 156,600 | — | — |
| 2009-07-15 | $29.26 | $56.41 | 296,300 | — | — |
| 2009-07-14 | $28.78 | $55.48 | 219,500 | — | — |
| 2009-07-13 | $28.33 | $54.62 | 200,300 | — | — |
| 2009-07-10 | $27.87 | $53.73 | 196,500 | — | — |
| 2009-07-09 | $27.70 | $53.40 | 244,800 | — | — |
| 2009-07-08 | $27.81 | $53.61 | 297,900 | — | — |
| 2009-07-07 | $27.98 | $53.94 | 341,200 | — | — |
| 2009-07-06 | $28.76 | $55.44 | 284,500 | — | — |
| 2009-07-02 | $28.61 | $55.16 | 260,900 | — | — |
| 2009-07-01 | $29.46 | $56.79 | 394,800 | — | — |
| 2009-06-30 | $29.03 | $55.97 | 304,500 | — | — |
| 2009-06-29 | $29.20 | $56.29 | 409,500 | — | — |
| 2009-06-26 | $28.82 | $55.56 | 783,700 | — | — |
| 2009-06-25 | $28.86 | $55.64 | 602,000 | — | — |
| 2009-06-24 | $28.16 | $54.29 | 368,400 | — | — |
| 2009-06-23 | $27.98 | $53.94 | 391,500 | — | — |
| 2009-06-22 | $28.89 | $55.70 | 289,200 | — | — |
| 2009-06-19 | $29.47 | $56.81 | 312,400 | — | — |
| 2009-06-18 | $29.46 | $56.79 | 255,200 | — | — |
| 2009-06-17 | $29.49 | $56.85 | 371,500 | — | — |
| 2009-06-16 | $28.75 | $55.43 | 294,900 | — | — |
| 2009-06-15 | $28.90 | $55.71 | 375,300 | — | — |
| 2009-06-12 | $29.79 | $57.43 | 205,500 | — | — |
| 2009-06-11 | $29.77 | $57.39 | 389,200 | — | — |
| 2009-06-10 | $29.28 | $56.45 | 314,800 | — | — |
| 2009-06-09 | $29.38 | $56.64 | 334,900 | — | — |
| 2009-06-08 | $28.80 | $55.52 | 234,300 | — | — |
| 2009-06-05 | $29.09 | $56.08 | 371,900 | — | — |
| 2009-06-04 | $28.53 | $55.00 | 249,300 | — | — |
| 2009-06-03 | $28.56 | $55.06 | 282,400 | — | — |
| 2009-06-02 | $28.60 | $55.14 | 630,200 | — | — |
| 2009-06-01 | $27.72 | $53.44 | 339,100 | — | — |
| 2009-05-29 | $26.59 | $51.26 | 465,500 | — | — |
| 2009-05-28 | $26.62 | $51.32 | 401,700 | — | — |
| 2009-05-27 | $27.05 | $52.15 | 349,000 | — | — |
| 2009-05-26 | $27.79 | $53.57 | 459,500 | — | — |
| 2009-05-22 | $27.46 | $52.94 | 307,600 | — | — |
| 2009-05-21 | $27.60 | $53.21 | 417,100 | — | — |
| 2009-05-20 | $27.91 | $53.81 | 583,000 | — | — |
| 2009-05-19 | $28.28 | $54.52 | 441,700 | — | — |
| 2009-05-18 | $27.92 | $53.83 | 392,100 | — | — |
| 2009-05-15 | $27.43 | $52.88 | 294,200 | — | — |
| 2009-05-14 | $27.39 | $52.80 | 375,000 | — | — |
| 2009-05-13 | $26.95 | $51.96 | 381,400 | — | — |
| 2009-05-12 | $28.74 | $55.41 | 520,600 | — | — |
| 2009-05-11 | $29.04 | $55.98 | 594,200 | — | — |
| 2009-05-08 | $28.73 | $55.19 | 568,300 | — | — |
| 2009-05-07 | $27.37 | $52.58 | 488,200 | — | — |
| 2009-05-06 | $28.11 | $54.00 | 803,600 | — | — |
| 2009-05-05 | $26.55 | $51.01 | 891,500 | — | — |
| 2009-05-04 | $27.27 | $52.39 | 865,900 | — | — |
| 2009-05-01 | $27.21 | $52.27 | 582,300 | — | — |
| 2009-04-30 | $28.35 | $54.46 | 698,600 | — | — |
| 2009-04-29 | $29.46 | $56.60 | 472,600 | — | — |
| 2009-04-28 | $29.19 | $56.08 | 668,000 | — | — |
| 2009-04-27 | $30.48 | $58.56 | 354,700 | — | — |
| 2009-04-24 | $30.87 | $59.31 | 289,000 | — | — |
| 2009-04-23 | $29.96 | $57.56 | 361,500 | — | — |
| 2009-04-22 | $30.49 | $58.58 | 425,300 | — | — |
| 2009-04-21 | $30.23 | $58.08 | 336,500 | — | — |
| 2009-04-20 | $29.78 | $57.21 | 285,400 | — | — |
| 2009-04-17 | $31.07 | $59.69 | 303,400 | — | — |
| 2009-04-16 | $30.72 | $59.02 | 527,400 | — | — |
| 2009-04-15 | $29.92 | $57.48 | 329,300 | — | — |
| 2009-04-14 | $29.74 | $57.13 | 386,800 | — | — |
| 2009-04-13 | $30.63 | $58.84 | 398,300 | — | — |
| 2009-04-09 | $30.78 | $59.13 | 792,000 | — | — |
| 2009-04-08 | $29.15 | $56.00 | 1,008,400 | — | — |
| 2009-04-07 | $29.54 | $56.75 | 919,600 | — | — |
| 2009-04-06 | $30.03 | $57.69 | 1,045,400 | — | — |
| 2009-04-03 | $29.58 | $56.83 | 1,213,700 | — | — |
| 2009-04-02 | $28.69 | $55.12 | 856,600 | — | — |
| 2009-04-01 | $26.94 | $51.76 | 655,000 | — | — |
| 2009-03-31 | $26.46 | $50.83 | 481,100 | — | — |
| 2009-03-30 | $26.66 | $51.22 | 502,000 | — | — |
| 2009-03-27 | $27.14 | $52.14 | 648,100 | — | — |
| 2009-03-26 | $27.67 | $53.16 | 814,300 | — | — |
| 2009-03-25 | $26.66 | $51.22 | 771,100 | — | — |
| 2009-03-24 | $26.35 | $50.62 | 840,800 | — | — |
| 2009-03-23 | $26.17 | $50.28 | 599,500 | — | — |
| 2009-03-20 | $24.40 | $46.88 | 607,400 | — | — |
| 2009-03-19 | $25.58 | $49.14 | 539,400 | — | — |
| 2009-03-18 | $25.57 | $49.12 | 640,900 | — | — |
| 2009-03-17 | $24.95 | $47.93 | 275,200 | — | — |
| 2009-03-16 | $24.43 | $46.93 | 507,200 | — | — |
| 2009-03-13 | $24.29 | $46.66 | 440,300 | — | — |
| 2009-03-12 | $24.24 | $46.57 | 588,100 | — | — |
| 2009-03-11 | $23.67 | $45.47 | 469,600 | — | — |
| 2009-03-10 | $23.32 | $44.80 | 665,900 | — | — |
| 2009-03-09 | $21.38 | $41.07 | 471,100 | — | — |
| 2009-03-06 | $21.38 | $41.07 | 554,500 | — | — |
| 2009-03-05 | $21.75 | $41.78 | 425,500 | — | — |
| 2009-03-04 | $22.77 | $43.74 | 539,800 | — | — |
| 2009-03-03 | $22.18 | $42.61 | 871,500 | — | — |
| 2009-03-02 | $22.50 | $43.23 | 594,700 | — | — |
| 2009-02-27 | $23.87 | $45.86 | 809,600 | — | — |
| 2009-02-26 | $23.37 | $44.90 | 537,500 | — | — |
| 2009-02-25 | $24.02 | $46.15 | 769,200 | — | — |
| 2009-02-24 | $24.75 | $47.55 | 700,500 | — | — |
| 2009-02-23 | $23.89 | $45.90 | 489,500 | — | — |
| 2009-02-20 | $24.89 | $47.82 | 697,100 | — | — |
| 2009-02-19 | $25.16 | $48.34 | 636,800 | — | — |
| 2009-02-18 | $25.62 | $49.22 | 734,000 | — | — |
| 2009-02-17 | $25.86 | $49.68 | 744,600 | — | — |
| 2009-02-13 | $27.06 | $51.99 | 581,000 | — | — |
| 2009-02-12 | $27.25 | $52.35 | 817,300 | — | — |
| 2009-02-11 | $27.92 | $53.64 | 1,042,500 | — | — |
| 2009-02-10 | $27.34 | $52.52 | 1,570,000 | — | — |
| 2009-02-09 | $29.57 | $56.81 | 789,700 | — | — |
| 2009-02-06 | $30.33 | $58.27 | 933,000 | — | — |
| 2009-02-05 | $29.54 | $56.75 | 1,165,100 | — | — |
| 2009-02-04 | $29.84 | $57.33 | 2,472,000 | — | — |
| 2009-02-03 | $27.17 | $52.20 | 1,049,400 | — | — |
| 2009-02-02 | $27.16 | $52.18 | 791,200 | — | — |
| 2009-01-30 | $26.43 | $50.78 | 658,600 | — | — |
| 2009-01-29 | $27.43 | $52.50 | 900,300 | — | — |
| 2009-01-28 | $27.84 | $53.29 | 848,300 | — | — |
| 2009-01-27 | $26.72 | $51.15 | 780,000 | — | — |
| 2009-01-26 | $26.63 | $50.97 | 648,700 | — | — |
| 2009-01-23 | $26.53 | $50.78 | 1,190,300 | — | — |
| 2009-01-22 | $26.05 | $49.86 | 923,600 | — | — |
| 2009-01-21 | $25.84 | $49.46 | 942,000 | — | — |
| 2009-01-20 | $24.98 | $47.81 | 1,090,800 | — | — |
| 2009-01-16 | $24.81 | $47.49 | 1,125,300 | — | — |
| 2009-01-15 | $24.68 | $47.24 | 798,100 | — | — |
| 2009-01-14 | $24.44 | $46.78 | 907,700 | — | — |
| 2009-01-13 | $25.22 | $48.27 | 752,200 | — | — |
| 2009-01-12 | $25.76 | $49.31 | 462,600 | — | — |
| 2009-01-09 | $25.94 | $49.65 | 513,400 | — | — |
| 2009-01-08 | $26.19 | $50.13 | 841,400 | — | — |
| 2009-01-07 | $26.09 | $49.94 | 743,800 | — | — |
| 2009-01-06 | $27.67 | $52.96 | 766,500 | — | — |
| 2009-01-05 | $26.78 | $51.26 | 830,400 | — | — |
| 2009-01-02 | $27.36 | $52.37 | 639,700 | — | — |