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
- 1983-10-20 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 | $31.91 | $37.09 | 339,000 | — | — |
| 2009-12-30 | $32.23 | $37.46 | 290,300 | — | — |
| 2009-12-29 | $32.17 | $37.39 | 298,500 | — | — |
| 2009-12-28 | $32.08 | $37.28 | 483,900 | — | — |
| 2009-12-24 | $31.65 | $36.78 | 97,900 | — | — |
| 2009-12-23 | $31.43 | $36.53 | 406,800 | — | — |
| 2009-12-22 | $30.57 | $35.53 | 232,100 | — | — |
| 2009-12-21 | $30.29 | $35.20 | 210,300 | — | — |
| 2009-12-18 | $30.08 | $34.96 | 966,700 | — | — |
| 2009-12-17 | $30.21 | $35.11 | 387,800 | — | — |
| 2009-12-16 | $30.19 | $35.09 | 412,400 | — | — |
| 2009-12-15 | $30.26 | $35.17 | 254,100 | — | — |
| 2009-12-14 | $30.62 | $35.59 | 196,600 | — | — |
| 2009-12-11 | $30.59 | $35.55 | 239,200 | — | — |
| 2009-12-10 | $30.33 | $35.25 | 236,000 | — | — |
| 2009-12-09 | $30.39 | $35.32 | 291,900 | — | — |
| 2009-12-08 | $30.18 | $35.08 | 864,700 | — | — |
| 2009-12-07 | $31.10 | $36.14 | 584,800 | — | — |
| 2009-12-04 | $30.77 | $35.76 | 556,800 | — | — |
| 2009-12-03 | $29.93 | $34.79 | 438,500 | — | — |
| 2009-12-02 | $30.60 | $35.56 | 327,100 | — | — |
| 2009-12-01 | $30.59 | $35.55 | 337,100 | — | — |
| 2009-11-30 | $30.59 | $35.55 | 836,400 | — | — |
| 2009-11-27 | $30.61 | $35.58 | 163,800 | — | — |
| 2009-11-25 | $31.21 | $36.27 | 197,000 | — | — |
| 2009-11-24 | $31.22 | $36.28 | 253,500 | — | — |
| 2009-11-23 | $31.40 | $36.49 | 323,100 | — | — |
| 2009-11-20 | $30.79 | $35.78 | 426,700 | — | — |
| 2009-11-19 | $30.60 | $35.56 | 506,300 | — | — |
| 2009-11-18 | $31.04 | $36.08 | 417,400 | — | — |
| 2009-11-17 | $31.87 | $37.04 | 666,300 | — | — |
| 2009-11-16 | $32.15 | $37.37 | 311,300 | — | — |
| 2009-11-13 | $31.70 | $36.84 | 457,800 | — | — |
| 2009-11-12 | $31.79 | $36.95 | 360,900 | — | — |
| 2009-11-11 | $31.98 | $37.17 | 323,100 | — | — |
| 2009-11-10 | $32.10 | $37.31 | 327,100 | — | — |
| 2009-11-09 | $32.37 | $37.62 | 263,000 | — | — |
| 2009-11-06 | $32.10 | $37.31 | 435,900 | — | — |
| 2009-11-05 | $32.05 | $37.25 | 461,400 | — | — |
| 2009-11-04 | $31.79 | $36.95 | 360,500 | — | — |
| 2009-11-03 | $32.04 | $37.24 | 548,600 | — | — |
| 2009-11-02 | $31.65 | $36.78 | 639,500 | — | — |
| 2009-10-30 | $31.53 | $36.64 | 735,700 | — | — |
| 2009-10-29 | $32.01 | $37.20 | 369,000 | — | — |
| 2009-10-28 | $31.68 | $36.72 | 487,000 | — | — |
| 2009-10-27 | $32.23 | $37.36 | 584,200 | — | — |
| 2009-10-26 | $32.51 | $37.68 | 647,300 | — | — |
| 2009-10-23 | $32.19 | $37.31 | 440,300 | — | — |
| 2009-10-22 | $32.74 | $37.95 | 477,000 | — | — |
| 2009-10-21 | $32.08 | $37.18 | 731,400 | — | — |
| 2009-10-20 | $32.83 | $38.05 | 446,700 | — | — |
| 2009-10-19 | $32.67 | $37.87 | 312,700 | — | — |
| 2009-10-16 | $32.48 | $37.65 | 453,900 | — | — |
| 2009-10-15 | $32.63 | $37.82 | 310,600 | — | — |
| 2009-10-14 | $32.68 | $37.88 | 334,700 | — | — |
| 2009-10-13 | $32.29 | $37.43 | 231,600 | — | — |
| 2009-10-12 | $32.40 | $37.55 | 200,800 | — | — |
| 2009-10-09 | $32.16 | $37.28 | 427,900 | — | — |
| 2009-10-08 | $31.75 | $36.80 | 351,500 | — | — |
| 2009-10-07 | $31.71 | $36.75 | 205,100 | — | — |
| 2009-10-06 | $31.85 | $36.92 | 345,800 | — | — |
| 2009-10-05 | $31.10 | $36.05 | 480,600 | — | — |
| 2009-10-02 | $30.64 | $35.51 | 233,500 | — | — |
| 2009-10-01 | $30.82 | $35.72 | 480,800 | — | — |
| 2009-09-30 | $31.38 | $36.37 | 481,700 | — | — |
| 2009-09-29 | $31.49 | $36.50 | 343,500 | — | — |
| 2009-09-28 | $31.35 | $36.34 | 291,600 | — | — |
| 2009-09-25 | $30.81 | $35.71 | 439,300 | — | — |
| 2009-09-24 | $30.08 | $34.87 | 429,000 | — | — |
| 2009-09-23 | $30.12 | $34.91 | 352,400 | — | — |
| 2009-09-22 | $29.98 | $34.75 | 194,700 | — | — |
| 2009-09-21 | $30.15 | $34.95 | 465,900 | — | — |
| 2009-09-18 | $30.02 | $34.80 | 608,600 | — | — |
| 2009-09-17 | $29.89 | $34.65 | 258,400 | — | — |
| 2009-09-16 | $30.05 | $34.83 | 322,200 | — | — |
| 2009-09-15 | $30.20 | $35.00 | 531,700 | — | — |
| 2009-09-14 | $30.45 | $35.29 | 437,300 | — | — |
| 2009-09-11 | $30.84 | $35.75 | 483,600 | — | — |
| 2009-09-10 | $31.12 | $36.07 | 532,200 | — | — |
| 2009-09-09 | $30.56 | $35.42 | 1,735,500 | — | — |
| 2009-09-08 | $28.19 | $32.67 | 1,016,600 | — | — |
| 2009-09-04 | $28.32 | $32.83 | 457,700 | — | — |
| 2009-09-03 | $28.26 | $32.76 | 378,900 | — | — |
| 2009-09-02 | $28.12 | $32.59 | 171,700 | — | — |
| 2009-09-01 | $27.94 | $32.39 | 482,600 | — | — |
| 2009-08-31 | $27.75 | $32.16 | 389,100 | — | — |
| 2009-08-28 | $27.67 | $32.07 | 277,800 | — | — |
| 2009-08-27 | $28.04 | $32.50 | 217,100 | — | — |
| 2009-08-26 | $28.38 | $32.90 | 386,100 | — | — |
| 2009-08-25 | $27.63 | $32.03 | 443,600 | — | — |
| 2009-08-24 | $27.07 | $31.38 | 180,400 | — | — |
| 2009-08-21 | $27.26 | $31.60 | 647,900 | — | — |
| 2009-08-20 | $26.21 | $30.38 | 316,400 | — | — |
| 2009-08-19 | $26.68 | $30.92 | 296,100 | — | — |
| 2009-08-18 | $26.36 | $30.55 | 332,800 | — | — |
| 2009-08-17 | $26.04 | $30.18 | 289,900 | — | — |
| 2009-08-14 | $26.39 | $30.59 | 314,500 | — | — |
| 2009-08-13 | $27.13 | $31.45 | 208,400 | — | — |
| 2009-08-12 | $27.19 | $31.52 | 305,300 | — | — |
| 2009-08-11 | $26.85 | $31.12 | 340,100 | — | — |
| 2009-08-10 | $26.97 | $31.26 | 342,100 | — | — |
| 2009-08-07 | $27.00 | $31.30 | 483,500 | — | — |
| 2009-08-06 | $27.04 | $31.34 | 283,200 | — | — |
| 2009-08-05 | $27.08 | $31.39 | 412,800 | — | — |
| 2009-08-04 | $27.71 | $32.12 | 512,200 | — | — |
| 2009-08-03 | $28.02 | $32.48 | 360,100 | — | — |
| 2009-07-31 | $27.43 | $31.79 | 454,400 | — | — |
| 2009-07-30 | $27.58 | $31.97 | 444,300 | — | — |
| 2009-07-29 | $27.35 | $31.60 | 412,700 | — | — |
| 2009-07-28 | $27.41 | $31.67 | 350,700 | — | — |
| 2009-07-27 | $27.69 | $32.00 | 336,900 | — | — |
| 2009-07-24 | $27.97 | $32.32 | 337,700 | — | — |
| 2009-07-23 | $28.26 | $32.65 | 574,900 | — | — |
| 2009-07-22 | $27.13 | $31.35 | 390,100 | — | — |
| 2009-07-21 | $27.13 | $31.35 | 467,400 | — | — |
| 2009-07-20 | $27.59 | $31.88 | 364,800 | — | — |
| 2009-07-17 | $27.44 | $31.71 | 402,400 | — | — |
| 2009-07-16 | $27.51 | $31.79 | 497,200 | — | — |
| 2009-07-15 | $27.56 | $31.85 | 554,200 | — | — |
| 2009-07-14 | $26.62 | $30.76 | 482,600 | — | — |
| 2009-07-13 | $26.43 | $30.54 | 464,000 | — | — |
| 2009-07-10 | $25.62 | $29.60 | 280,900 | — | — |
| 2009-07-09 | $25.35 | $29.29 | 513,300 | — | — |
| 2009-07-08 | $25.14 | $29.05 | 483,800 | — | — |
| 2009-07-07 | $24.86 | $28.73 | 314,000 | — | — |
| 2009-07-06 | $25.51 | $29.48 | 472,500 | — | — |
| 2009-07-02 | $25.09 | $28.99 | 464,200 | — | — |
| 2009-07-01 | $26.48 | $30.60 | 491,000 | — | — |
| 2009-06-30 | $25.69 | $29.68 | 390,700 | — | — |
| 2009-06-29 | $25.83 | $29.85 | 318,700 | — | — |
| 2009-06-26 | $25.72 | $29.72 | 1,613,400 | — | — |
| 2009-06-25 | $25.61 | $29.59 | 494,500 | — | — |
| 2009-06-24 | $25.18 | $29.10 | 355,900 | — | — |
| 2009-06-23 | $25.26 | $29.19 | 585,200 | — | — |
| 2009-06-22 | $25.78 | $29.79 | 663,600 | — | — |
| 2009-06-19 | $26.44 | $30.55 | 783,800 | — | — |
| 2009-06-18 | $26.94 | $31.13 | 277,200 | — | — |
| 2009-06-17 | $26.32 | $30.41 | 482,400 | — | — |
| 2009-06-16 | $25.86 | $29.88 | 1,197,000 | — | — |
| 2009-06-15 | $25.25 | $29.18 | 647,900 | — | — |
| 2009-06-12 | $25.43 | $29.38 | 554,300 | — | — |
| 2009-06-11 | $24.92 | $28.79 | 341,700 | — | — |
| 2009-06-10 | $25.21 | $29.13 | 445,300 | — | — |
| 2009-06-09 | $25.97 | $30.01 | 399,200 | — | — |
| 2009-06-08 | $26.05 | $30.10 | 684,800 | — | — |
| 2009-06-05 | $26.50 | $30.62 | 373,400 | — | — |
| 2009-06-04 | $26.89 | $31.07 | 649,300 | — | — |
| 2009-06-03 | $26.64 | $30.78 | 596,000 | — | — |
| 2009-06-02 | $27.19 | $31.42 | 518,900 | — | — |
| 2009-06-01 | $26.47 | $30.59 | 373,800 | — | — |
| 2009-05-29 | $25.23 | $29.15 | 416,900 | — | — |
| 2009-05-28 | $24.85 | $28.71 | 461,800 | — | — |
| 2009-05-27 | $24.81 | $28.67 | 417,300 | — | — |
| 2009-05-26 | $25.59 | $29.57 | 388,200 | — | — |
| 2009-05-22 | $24.83 | $28.69 | 297,400 | — | — |
| 2009-05-21 | $24.90 | $28.77 | 302,700 | — | — |
| 2009-05-20 | $25.15 | $29.06 | 384,600 | — | — |
| 2009-05-19 | $25.26 | $29.19 | 320,200 | — | — |
| 2009-05-18 | $25.72 | $29.72 | 419,400 | — | — |
| 2009-05-15 | $25.06 | $28.96 | 486,600 | — | — |
| 2009-05-14 | $24.66 | $28.49 | 334,100 | — | — |
| 2009-05-13 | $24.31 | $28.09 | 499,100 | — | — |
| 2009-05-12 | $24.69 | $28.53 | 316,100 | — | — |
| 2009-05-11 | $24.93 | $28.81 | 315,000 | — | — |
| 2009-05-08 | $25.49 | $29.45 | 320,300 | — | — |
| 2009-05-07 | $25.80 | $29.81 | 411,800 | — | — |
| 2009-05-06 | $25.84 | $29.86 | 385,700 | — | — |
| 2009-05-05 | $26.03 | $30.08 | 369,100 | — | — |
| 2009-05-04 | $26.78 | $30.94 | 410,600 | — | — |
| 2009-05-01 | $26.02 | $30.07 | 478,000 | — | — |
| 2009-04-30 | $26.61 | $30.75 | 497,800 | — | — |
| 2009-04-29 | $27.43 | $31.70 | 462,700 | — | — |
| 2009-04-28 | $26.72 | $30.79 | 392,100 | — | — |
| 2009-04-27 | $26.81 | $30.89 | 629,100 | — | — |
| 2009-04-24 | $27.84 | $32.08 | 488,000 | — | — |
| 2009-04-23 | $27.48 | $31.66 | 562,300 | — | — |
| 2009-04-22 | $27.63 | $31.84 | 578,900 | — | — |
| 2009-04-21 | $27.54 | $31.73 | 440,800 | — | — |
| 2009-04-20 | $27.67 | $31.88 | 402,700 | — | — |
| 2009-04-17 | $28.20 | $32.49 | 407,300 | — | — |
| 2009-04-16 | $28.22 | $32.52 | 596,000 | — | — |
| 2009-04-15 | $26.59 | $30.64 | 403,000 | — | — |
| 2009-04-14 | $26.19 | $30.18 | 394,400 | — | — |
| 2009-04-13 | $27.33 | $31.49 | 371,900 | — | — |
| 2009-04-09 | $27.42 | $31.59 | 518,200 | — | — |
| 2009-04-08 | $27.23 | $31.38 | 346,700 | — | — |
| 2009-04-07 | $26.45 | $30.48 | 366,700 | — | — |
| 2009-04-06 | $26.98 | $31.09 | 331,600 | — | — |
| 2009-04-03 | $27.31 | $31.47 | 290,700 | — | — |
| 2009-04-02 | $27.59 | $31.79 | 446,800 | — | — |
| 2009-04-01 | $26.50 | $30.53 | 940,900 | — | — |
| 2009-03-31 | $26.66 | $30.72 | 503,200 | — | — |
| 2009-03-30 | $26.98 | $31.09 | 357,500 | — | — |
| 2009-03-27 | $27.29 | $31.44 | 441,000 | — | — |
| 2009-03-26 | $27.99 | $32.25 | 682,200 | — | — |
| 2009-03-25 | $26.94 | $31.04 | 497,800 | — | — |
| 2009-03-24 | $26.32 | $30.33 | 458,200 | — | — |
| 2009-03-23 | $26.74 | $30.81 | 646,600 | — | — |
| 2009-03-20 | $25.26 | $29.11 | 715,300 | — | — |
| 2009-03-19 | $25.14 | $28.97 | 449,600 | — | — |
| 2009-03-18 | $25.62 | $29.52 | 445,500 | — | — |
| 2009-03-17 | $25.00 | $28.81 | 458,200 | — | — |
| 2009-03-16 | $24.05 | $27.71 | 545,500 | — | — |
| 2009-03-13 | $24.18 | $27.86 | 693,300 | — | — |
| 2009-03-12 | $23.98 | $27.63 | 874,200 | — | — |
| 2009-03-11 | $23.34 | $26.89 | 883,500 | — | — |
| 2009-03-10 | $23.99 | $27.64 | 2,625,400 | — | — |
| 2009-03-09 | $18.88 | $21.75 | 690,200 | — | — |
| 2009-03-06 | $18.81 | $21.67 | 437,400 | — | — |
| 2009-03-05 | $18.39 | $21.19 | 384,200 | — | — |
| 2009-03-04 | $18.87 | $21.74 | 466,300 | — | — |
| 2009-03-03 | $18.86 | $21.73 | 936,800 | — | — |
| 2009-03-02 | $19.04 | $21.94 | 519,500 | — | — |
| 2009-02-27 | $19.91 | $22.94 | 485,600 | — | — |
| 2009-02-26 | $19.64 | $22.63 | 429,900 | — | — |
| 2009-02-25 | $20.20 | $23.28 | 435,200 | — | — |
| 2009-02-24 | $20.33 | $23.43 | 452,900 | — | — |
| 2009-02-23 | $19.75 | $22.76 | 601,200 | — | — |
| 2009-02-20 | $20.92 | $24.11 | 552,100 | — | — |
| 2009-02-19 | $20.90 | $24.08 | 429,300 | — | — |
| 2009-02-18 | $20.38 | $23.48 | 664,200 | — | — |
| 2009-02-17 | $20.05 | $23.10 | 586,200 | — | — |
| 2009-02-13 | $20.29 | $23.38 | 481,600 | — | — |
| 2009-02-12 | $20.61 | $23.75 | 598,000 | — | — |
| 2009-02-11 | $21.18 | $24.40 | 448,300 | — | — |
| 2009-02-10 | $21.47 | $24.74 | 443,800 | — | — |
| 2009-02-09 | $22.20 | $25.58 | 326,700 | — | — |
| 2009-02-06 | $21.66 | $24.96 | 350,900 | — | — |
| 2009-02-05 | $21.21 | $24.44 | 340,400 | — | — |
| 2009-02-04 | $21.24 | $24.47 | 325,200 | — | — |
| 2009-02-03 | $21.82 | $25.14 | 497,800 | — | — |
| 2009-02-02 | $21.23 | $24.46 | 595,500 | — | — |
| 2009-01-30 | $21.25 | $24.49 | 437,200 | — | — |
| 2009-01-29 | $22.07 | $25.43 | 481,600 | — | — |
| 2009-01-28 | $23.15 | $26.59 | 391,100 | — | — |
| 2009-01-27 | $22.40 | $25.73 | 347,400 | — | — |
| 2009-01-26 | $22.01 | $25.28 | 376,000 | — | — |
| 2009-01-23 | $21.96 | $25.22 | 449,300 | — | — |
| 2009-01-22 | $22.18 | $25.47 | 728,400 | — | — |
| 2009-01-21 | $22.78 | $26.16 | 997,400 | — | — |
| 2009-01-20 | $21.94 | $25.20 | 621,100 | — | — |
| 2009-01-16 | $22.43 | $25.76 | 776,500 | — | — |
| 2009-01-15 | $21.98 | $25.24 | 449,800 | — | — |
| 2009-01-14 | $21.75 | $24.98 | 573,400 | — | — |
| 2009-01-13 | $22.21 | $25.51 | 377,000 | — | — |
| 2009-01-12 | $22.00 | $25.27 | 534,800 | — | — |
| 2009-01-09 | $21.76 | $24.99 | 465,500 | — | — |
| 2009-01-08 | $22.13 | $25.42 | 444,700 | — | — |
| 2009-01-07 | $21.91 | $25.16 | 394,400 | — | — |
| 2009-01-06 | $22.46 | $25.80 | 564,500 | — | — |
| 2009-01-05 | $22.29 | $25.60 | 660,400 | — | — |
| 2009-01-02 | $22.62 | $25.98 | 416,800 | — | — |