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
- 1986-10-31 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 | $30.01 | $42.61 | 115,600 | — | — |
| 2009-12-30 | $30.72 | $43.61 | 122,000 | — | — |
| 2009-12-29 | $30.51 | $43.32 | 79,600 | — | — |
| 2009-12-28 | $30.39 | $43.15 | 85,300 | — | — |
| 2009-12-24 | $30.34 | $43.07 | 38,200 | — | — |
| 2009-12-23 | $30.20 | $42.88 | 127,500 | — | — |
| 2009-12-22 | $29.77 | $42.27 | 114,500 | — | — |
| 2009-12-21 | $29.61 | $42.04 | 170,600 | — | — |
| 2009-12-18 | $29.10 | $41.31 | 511,600 | — | — |
| 2009-12-17 | $29.07 | $41.27 | 168,600 | — | — |
| 2009-12-16 | $29.64 | $42.08 | 175,600 | — | — |
| 2009-12-15 | $29.59 | $42.01 | 384,300 | — | — |
| 2009-12-14 | $29.73 | $42.21 | 430,200 | — | — |
| 2009-12-11 | $29.74 | $42.22 | 248,200 | — | — |
| 2009-12-10 | $29.91 | $42.46 | 362,900 | — | — |
| 2009-12-09 | $30.38 | $43.13 | 563,100 | — | — |
| 2009-12-08 | $30.52 | $43.33 | 225,100 | — | — |
| 2009-12-07 | $31.08 | $44.13 | 99,300 | — | — |
| 2009-12-04 | $30.89 | $43.86 | 196,000 | — | — |
| 2009-12-03 | $30.41 | $43.17 | 192,600 | — | — |
| 2009-12-02 | $30.39 | $43.15 | 183,700 | — | — |
| 2009-12-01 | $29.92 | $42.48 | 165,100 | — | — |
| 2009-11-30 | $29.68 | $42.14 | 277,200 | — | — |
| 2009-11-27 | $29.88 | $42.42 | 92,700 | — | — |
| 2009-11-25 | $31.10 | $44.15 | 199,800 | — | — |
| 2009-11-24 | $31.22 | $44.32 | 285,900 | — | — |
| 2009-11-23 | $30.84 | $43.78 | 263,500 | — | — |
| 2009-11-20 | $30.58 | $43.42 | 319,400 | — | — |
| 2009-11-19 | $30.42 | $43.19 | 313,400 | — | — |
| 2009-11-18 | $30.00 | $42.59 | 142,200 | — | — |
| 2009-11-17 | $30.17 | $42.83 | 233,700 | — | — |
| 2009-11-16 | $30.44 | $43.22 | 278,000 | — | — |
| 2009-11-13 | $29.02 | $41.20 | 392,500 | — | — |
| 2009-11-12 | $27.92 | $39.64 | 189,500 | — | — |
| 2009-11-11 | $28.89 | $41.02 | 206,200 | — | — |
| 2009-11-10 | $28.68 | $40.72 | 131,000 | — | — |
| 2009-11-09 | $28.85 | $40.96 | 141,600 | — | — |
| 2009-11-06 | $28.13 | $39.94 | 130,500 | — | — |
| 2009-11-05 | $28.31 | $40.19 | 188,400 | — | — |
| 2009-11-04 | $27.15 | $38.55 | 322,900 | — | — |
| 2009-11-03 | $27.43 | $38.94 | 264,400 | — | — |
| 2009-11-02 | $26.77 | $38.01 | 236,300 | — | — |
| 2009-10-30 | $27.08 | $38.45 | 420,000 | — | — |
| 2009-10-29 | $28.26 | $40.12 | 479,400 | — | — |
| 2009-10-28 | $28.39 | $40.31 | 418,500 | — | — |
| 2009-10-27 | $29.09 | $41.30 | 257,300 | — | — |
| 2009-10-26 | $29.13 | $41.36 | 260,700 | — | — |
| 2009-10-23 | $29.13 | $41.36 | 303,100 | — | — |
| 2009-10-22 | $29.35 | $41.67 | 277,600 | — | — |
| 2009-10-21 | $29.15 | $41.39 | 374,200 | — | — |
| 2009-10-20 | $29.01 | $41.19 | 431,700 | — | — |
| 2009-10-19 | $29.00 | $41.17 | 396,400 | — | — |
| 2009-10-16 | $28.67 | $40.70 | 487,800 | — | — |
| 2009-10-15 | $28.41 | $40.33 | 218,800 | — | — |
| 2009-10-14 | $28.32 | $40.21 | 154,000 | — | — |
| 2009-10-13 | $27.83 | $39.51 | 114,200 | — | — |
| 2009-10-12 | $28.29 | $40.16 | 100,500 | — | — |
| 2009-10-09 | $28.12 | $39.92 | 281,400 | — | — |
| 2009-10-08 | $27.52 | $39.07 | 400,800 | — | — |
| 2009-10-07 | $27.29 | $38.74 | 160,400 | — | — |
| 2009-10-06 | $27.71 | $39.09 | 330,700 | — | — |
| 2009-10-05 | $27.15 | $38.30 | 429,400 | — | — |
| 2009-10-02 | $27.36 | $38.60 | 389,300 | — | — |
| 2009-10-01 | $27.65 | $39.01 | 246,900 | — | — |
| 2009-09-30 | $28.72 | $40.52 | 370,500 | — | — |
| 2009-09-29 | $29.49 | $41.60 | 230,700 | — | — |
| 2009-09-28 | $29.61 | $41.77 | 477,700 | — | — |
| 2009-09-25 | $28.76 | $40.57 | 438,300 | — | — |
| 2009-09-24 | $29.25 | $41.26 | 140,600 | — | — |
| 2009-09-23 | $29.82 | $42.07 | 153,000 | — | — |
| 2009-09-22 | $30.55 | $43.10 | 118,600 | — | — |
| 2009-09-21 | $30.56 | $43.11 | 147,900 | — | — |
| 2009-09-18 | $30.63 | $43.21 | 266,400 | — | — |
| 2009-09-17 | $30.38 | $42.86 | 228,000 | — | — |
| 2009-09-16 | $30.26 | $42.69 | 162,700 | — | — |
| 2009-09-15 | $30.09 | $42.45 | 380,100 | — | — |
| 2009-09-14 | $30.46 | $42.97 | 444,700 | — | — |
| 2009-09-11 | $30.22 | $42.63 | 959,100 | — | — |
| 2009-09-10 | $33.06 | $46.64 | 470,200 | — | — |
| 2009-09-09 | $30.78 | $43.42 | 132,500 | — | — |
| 2009-09-08 | $30.36 | $42.83 | 254,000 | — | — |
| 2009-09-04 | $30.35 | $42.82 | 174,800 | — | — |
| 2009-09-03 | $29.79 | $42.03 | 222,400 | — | — |
| 2009-09-02 | $29.75 | $41.97 | 288,100 | — | — |
| 2009-09-01 | $29.65 | $41.83 | 306,900 | — | — |
| 2009-08-31 | $29.63 | $41.80 | 186,500 | — | — |
| 2009-08-28 | $30.09 | $42.45 | 148,300 | — | — |
| 2009-08-27 | $30.38 | $42.86 | 97,300 | — | — |
| 2009-08-26 | $30.31 | $42.76 | 137,600 | — | — |
| 2009-08-25 | $30.62 | $43.20 | 132,300 | — | — |
| 2009-08-24 | $30.47 | $42.99 | 109,800 | — | — |
| 2009-08-21 | $30.48 | $43.00 | 287,600 | — | — |
| 2009-08-20 | $29.52 | $41.65 | 221,100 | — | — |
| 2009-08-19 | $29.57 | $41.72 | 404,400 | — | — |
| 2009-08-18 | $29.42 | $41.50 | 130,200 | — | — |
| 2009-08-17 | $29.42 | $41.50 | 162,100 | — | — |
| 2009-08-14 | $30.42 | $42.92 | 305,700 | — | — |
| 2009-08-13 | $30.72 | $43.34 | 149,800 | — | — |
| 2009-08-12 | $30.51 | $43.04 | 202,600 | — | — |
| 2009-08-11 | $29.84 | $42.10 | 172,700 | — | — |
| 2009-08-10 | $29.77 | $42.00 | 139,400 | — | — |
| 2009-08-07 | $29.40 | $41.48 | 188,500 | — | — |
| 2009-08-06 | $28.43 | $40.11 | 223,000 | — | — |
| 2009-08-05 | $28.87 | $40.73 | 281,200 | — | — |
| 2009-08-04 | $29.40 | $41.48 | 241,100 | — | — |
| 2009-08-03 | $29.80 | $42.04 | 261,800 | — | — |
| 2009-07-31 | $29.41 | $41.49 | 370,300 | — | — |
| 2009-07-30 | $29.26 | $41.28 | 199,100 | — | — |
| 2009-07-29 | $28.30 | $39.92 | 410,900 | — | — |
| 2009-07-28 | $28.66 | $40.43 | 250,500 | — | — |
| 2009-07-27 | $28.55 | $40.28 | 329,400 | — | — |
| 2009-07-24 | $28.52 | $40.24 | 328,800 | — | — |
| 2009-07-23 | $28.22 | $39.81 | 187,900 | — | — |
| 2009-07-22 | $27.34 | $38.57 | 157,600 | — | — |
| 2009-07-21 | $27.15 | $38.30 | 196,500 | — | — |
| 2009-07-20 | $26.78 | $37.78 | 344,300 | — | — |
| 2009-07-17 | $26.95 | $38.02 | 336,900 | — | — |
| 2009-07-16 | $26.89 | $37.94 | 219,400 | — | — |
| 2009-07-15 | $26.08 | $36.79 | 264,900 | — | — |
| 2009-07-14 | $24.67 | $34.80 | 171,200 | — | — |
| 2009-07-13 | $24.63 | $34.75 | 288,800 | — | — |
| 2009-07-10 | $24.21 | $34.15 | 211,000 | — | — |
| 2009-07-09 | $24.18 | $34.11 | 124,600 | — | — |
| 2009-07-08 | $24.31 | $34.30 | 347,800 | — | — |
| 2009-07-07 | $23.99 | $33.60 | 305,300 | — | — |
| 2009-07-06 | $25.17 | $35.26 | 192,200 | — | — |
| 2009-07-02 | $25.38 | $35.55 | 378,200 | — | — |
| 2009-07-01 | $26.22 | $36.73 | 438,700 | — | — |
| 2009-06-30 | $25.12 | $35.19 | 237,700 | — | — |
| 2009-06-29 | $25.08 | $35.13 | 241,800 | — | — |
| 2009-06-26 | $25.02 | $35.05 | 386,600 | — | — |
| 2009-06-25 | $24.71 | $34.61 | 366,200 | — | — |
| 2009-06-24 | $23.64 | $33.11 | 253,600 | — | — |
| 2009-06-23 | $23.25 | $32.57 | 384,000 | — | — |
| 2009-06-22 | $23.14 | $32.41 | 401,000 | — | — |
| 2009-06-19 | $24.09 | $33.74 | 382,200 | — | — |
| 2009-06-18 | $24.62 | $34.49 | 143,400 | — | — |
| 2009-06-17 | $24.29 | $34.02 | 358,000 | — | — |
| 2009-06-16 | $24.51 | $34.33 | 600,000 | — | — |
| 2009-06-15 | $25.35 | $35.51 | 346,300 | — | — |
| 2009-06-12 | $26.45 | $37.05 | 507,600 | — | — |
| 2009-06-11 | $26.33 | $36.88 | 213,700 | — | — |
| 2009-06-10 | $25.94 | $36.34 | 453,100 | — | — |
| 2009-06-09 | $25.71 | $36.01 | 539,400 | — | — |
| 2009-06-08 | $25.71 | $36.01 | 785,300 | — | — |
| 2009-06-05 | $25.59 | $35.85 | 305,800 | — | — |
| 2009-06-04 | $25.93 | $36.32 | 225,900 | — | — |
| 2009-06-03 | $25.54 | $35.78 | 180,600 | — | — |
| 2009-06-02 | $25.73 | $36.04 | 245,300 | — | — |
| 2009-06-01 | $25.69 | $35.99 | 277,300 | — | — |
| 2009-05-29 | $24.78 | $34.71 | 368,800 | — | — |
| 2009-05-28 | $24.69 | $34.59 | 337,800 | — | — |
| 2009-05-27 | $25.09 | $35.15 | 237,500 | — | — |
| 2009-05-26 | $25.97 | $36.38 | 419,700 | — | — |
| 2009-05-22 | $24.19 | $33.88 | 242,900 | — | — |
| 2009-05-21 | $24.70 | $34.60 | 501,000 | — | — |
| 2009-05-20 | $25.97 | $36.38 | 790,300 | — | — |
| 2009-05-19 | $22.53 | $31.56 | 147,000 | — | — |
| 2009-05-18 | $22.64 | $31.71 | 186,900 | — | — |
| 2009-05-15 | $21.78 | $30.51 | 199,200 | — | — |
| 2009-05-14 | $21.91 | $30.69 | 270,500 | — | — |
| 2009-05-13 | $21.34 | $29.89 | 324,900 | — | — |
| 2009-05-12 | $22.38 | $31.35 | 269,300 | — | — |
| 2009-05-11 | $22.35 | $31.31 | 299,500 | — | — |
| 2009-05-08 | $22.88 | $32.05 | 267,000 | — | — |
| 2009-05-07 | $22.05 | $30.89 | 440,500 | — | — |
| 2009-05-06 | $21.63 | $30.30 | 203,800 | — | — |
| 2009-05-05 | $21.56 | $30.20 | 325,700 | — | — |
| 2009-05-04 | $22.14 | $31.01 | 514,200 | — | — |
| 2009-05-01 | $21.33 | $29.88 | 397,100 | — | — |
| 2009-04-30 | $21.07 | $29.51 | 505,900 | — | — |
| 2009-04-29 | $20.54 | $28.77 | 435,500 | — | — |
| 2009-04-28 | $19.27 | $26.99 | 335,100 | — | — |
| 2009-04-27 | $19.15 | $26.82 | 485,700 | — | — |
| 2009-04-24 | $19.77 | $27.69 | 410,500 | — | — |
| 2009-04-23 | $18.85 | $26.40 | 316,000 | — | — |
| 2009-04-22 | $19.37 | $27.13 | 534,500 | — | — |
| 2009-04-21 | $19.23 | $26.94 | 319,600 | — | — |
| 2009-04-20 | $18.44 | $25.83 | 298,600 | — | — |
| 2009-04-17 | $19.44 | $27.23 | 609,600 | — | — |
| 2009-04-16 | $19.21 | $26.91 | 372,900 | — | — |
| 2009-04-15 | $19.03 | $26.66 | 274,000 | — | — |
| 2009-04-14 | $18.63 | $26.10 | 239,700 | — | — |
| 2009-04-13 | $19.07 | $26.71 | 349,900 | — | — |
| 2009-04-09 | $19.29 | $27.02 | 479,200 | — | — |
| 2009-04-08 | $18.12 | $25.38 | 457,800 | — | — |
| 2009-04-07 | $18.52 | $25.94 | 320,500 | — | — |
| 2009-04-06 | $19.40 | $26.94 | 304,400 | — | — |
| 2009-04-03 | $19.52 | $27.10 | 303,300 | — | — |
| 2009-04-02 | $19.27 | $26.76 | 529,000 | — | — |
| 2009-04-01 | $17.96 | $24.94 | 225,200 | — | — |
| 2009-03-31 | $17.63 | $24.48 | 290,300 | — | — |
| 2009-03-30 | $17.16 | $23.83 | 307,500 | — | — |
| 2009-03-27 | $17.97 | $24.95 | 239,800 | — | — |
| 2009-03-26 | $18.54 | $25.74 | 435,900 | — | — |
| 2009-03-25 | $17.44 | $24.22 | 498,600 | — | — |
| 2009-03-24 | $17.31 | $24.03 | 460,600 | — | — |
| 2009-03-23 | $18.20 | $25.27 | 444,500 | — | — |
| 2009-03-20 | $17.04 | $23.66 | 661,100 | — | — |
| 2009-03-19 | $17.15 | $23.81 | 316,300 | — | — |
| 2009-03-18 | $17.56 | $24.38 | 492,900 | — | — |
| 2009-03-17 | $17.03 | $23.65 | 398,000 | — | — |
| 2009-03-16 | $16.63 | $23.09 | 416,500 | — | — |
| 2009-03-13 | $16.95 | $23.53 | 355,200 | — | — |
| 2009-03-12 | $16.53 | $22.95 | 456,600 | — | — |
| 2009-03-11 | $15.63 | $21.70 | 347,100 | — | — |
| 2009-03-10 | $15.70 | $21.80 | 703,600 | — | — |
| 2009-03-09 | $14.61 | $20.29 | 478,400 | — | — |
| 2009-03-06 | $14.83 | $20.59 | 396,600 | — | — |
| 2009-03-05 | $15.19 | $21.09 | 410,100 | — | — |
| 2009-03-04 | $16.20 | $22.49 | 476,000 | — | — |
| 2009-03-03 | $15.73 | $21.84 | 738,100 | — | — |
| 2009-03-02 | $15.82 | $21.97 | 553,700 | — | — |
| 2009-02-27 | $17.13 | $23.78 | 396,000 | — | — |
| 2009-02-26 | $17.08 | $23.72 | 337,600 | — | — |
| 2009-02-25 | $17.12 | $23.77 | 686,200 | — | — |
| 2009-02-24 | $18.51 | $25.70 | 649,700 | — | — |
| 2009-02-23 | $17.85 | $24.78 | 859,700 | — | — |
| 2009-02-20 | $19.66 | $27.30 | 816,000 | — | — |
| 2009-02-19 | $19.81 | $27.51 | 393,600 | — | — |
| 2009-02-18 | $19.94 | $27.69 | 449,300 | — | — |
| 2009-02-17 | $20.29 | $28.17 | 396,200 | — | — |
| 2009-02-13 | $21.48 | $29.82 | 411,100 | — | — |
| 2009-02-12 | $21.52 | $29.88 | 691,600 | — | — |
| 2009-02-11 | $21.71 | $30.14 | 380,300 | — | — |
| 2009-02-10 | $21.65 | $30.06 | 392,200 | — | — |
| 2009-02-09 | $22.86 | $31.74 | 267,600 | — | — |
| 2009-02-06 | $23.08 | $32.05 | 357,600 | — | — |
| 2009-02-05 | $21.99 | $30.53 | 502,500 | — | — |
| 2009-02-04 | $21.55 | $29.92 | 258,800 | — | — |
| 2009-02-03 | $21.20 | $29.44 | 311,700 | — | — |
| 2009-02-02 | $21.26 | $29.52 | 276,600 | — | — |
| 2009-01-30 | $20.92 | $29.05 | 230,200 | — | — |
| 2009-01-29 | $21.59 | $29.98 | 173,100 | — | — |
| 2009-01-28 | $22.47 | $31.20 | 234,800 | — | — |
| 2009-01-27 | $21.78 | $30.24 | 250,300 | — | — |
| 2009-01-26 | $21.48 | $29.82 | 345,200 | — | — |
| 2009-01-23 | $21.15 | $29.37 | 191,200 | — | — |
| 2009-01-22 | $21.17 | $29.39 | 317,300 | — | — |
| 2009-01-21 | $22.15 | $30.76 | 642,600 | — | — |
| 2009-01-20 | $20.18 | $28.02 | 420,000 | — | — |
| 2009-01-16 | $21.31 | $29.59 | 428,300 | — | — |
| 2009-01-15 | $21.49 | $29.84 | 496,200 | — | — |
| 2009-01-14 | $21.50 | $29.85 | 475,700 | — | — |
| 2009-01-13 | $22.08 | $30.66 | 407,700 | — | — |
| 2009-01-12 | $21.86 | $30.35 | 448,800 | — | — |
| 2009-01-09 | $22.55 | $31.31 | 740,600 | — | — |
| 2009-01-08 | $23.45 | $32.56 | 504,300 | — | — |
| 2009-01-07 | $23.56 | $32.71 | 390,500 | — | — |
| 2009-01-06 | $24.86 | $34.28 | 572,800 | — | — |
| 2009-01-05 | $24.44 | $33.70 | 418,400 | — | — |
| 2009-01-02 | $24.49 | $33.77 | 411,100 | — | — |