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
- 1996-10-16 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 | $31.66 | $41.86 | 106,600 | — | — |
| 2009-12-30 | $32.07 | $42.40 | 85,600 | — | — |
| 2009-12-29 | $32.17 | $42.29 | 117,100 | — | — |
| 2009-12-28 | $32.18 | $42.30 | 61,300 | — | — |
| 2009-12-24 | $32.35 | $42.53 | 11,100 | — | — |
| 2009-12-23 | $32.33 | $42.50 | 138,200 | — | — |
| 2009-12-22 | $32.47 | $42.68 | 196,300 | — | — |
| 2009-12-21 | $32.94 | $43.30 | 170,600 | — | — |
| 2009-12-18 | $32.55 | $42.79 | 248,400 | — | — |
| 2009-12-17 | $32.18 | $42.30 | 180,500 | — | — |
| 2009-12-16 | $32.03 | $42.10 | 162,500 | — | — |
| 2009-12-15 | $31.85 | $41.87 | 413,100 | — | — |
| 2009-12-14 | $31.91 | $41.95 | 179,500 | — | — |
| 2009-12-11 | $31.38 | $41.25 | 247,600 | — | — |
| 2009-12-10 | $31.07 | $40.84 | 198,200 | — | — |
| 2009-12-09 | $31.01 | $40.76 | 182,600 | — | — |
| 2009-12-08 | $30.64 | $40.28 | 418,500 | — | — |
| 2009-12-07 | $31.47 | $41.37 | 225,400 | — | — |
| 2009-12-04 | $31.89 | $41.92 | 291,400 | — | — |
| 2009-12-03 | $31.18 | $40.99 | 149,100 | — | — |
| 2009-12-02 | $31.12 | $40.91 | 138,100 | — | — |
| 2009-12-01 | $31.39 | $41.26 | 217,500 | — | — |
| 2009-11-30 | $31.35 | $41.21 | 158,100 | — | — |
| 2009-11-27 | $31.20 | $41.01 | 106,200 | — | — |
| 2009-11-25 | $32.10 | $42.20 | 209,800 | — | — |
| 2009-11-24 | $31.79 | $41.79 | 221,000 | — | — |
| 2009-11-23 | $31.99 | $42.05 | 270,100 | — | — |
| 2009-11-20 | $31.96 | $42.01 | 231,500 | — | — |
| 2009-11-19 | $32.04 | $42.12 | 240,200 | — | — |
| 2009-11-18 | $32.28 | $42.43 | 181,100 | — | — |
| 2009-11-17 | $32.50 | $42.72 | 200,500 | — | — |
| 2009-11-16 | $32.75 | $43.05 | 146,800 | — | — |
| 2009-11-13 | $32.33 | $42.50 | 151,600 | — | — |
| 2009-11-12 | $32.21 | $42.34 | 316,700 | — | — |
| 2009-11-11 | $32.50 | $42.72 | 362,600 | — | — |
| 2009-11-10 | $32.45 | $42.66 | 295,700 | — | — |
| 2009-11-09 | $32.26 | $42.41 | 334,600 | — | — |
| 2009-11-06 | $31.34 | $41.20 | 355,100 | — | — |
| 2009-11-05 | $31.59 | $41.53 | 402,800 | — | — |
| 2009-11-04 | $30.95 | $40.68 | 456,900 | — | — |
| 2009-11-03 | $30.62 | $40.25 | 621,400 | — | — |
| 2009-11-02 | $30.17 | $39.66 | 512,000 | — | — |
| 2009-10-30 | $29.82 | $39.20 | 515,500 | — | — |
| 2009-10-29 | $30.54 | $40.15 | 760,100 | — | — |
| 2009-10-28 | $30.57 | $40.19 | 567,200 | — | — |
| 2009-10-27 | $30.50 | $40.09 | 321,300 | — | — |
| 2009-10-26 | $31.83 | $41.84 | 256,500 | — | — |
| 2009-10-23 | $31.75 | $41.74 | 292,900 | — | — |
| 2009-10-22 | $31.73 | $41.71 | 177,500 | — | — |
| 2009-10-21 | $31.68 | $41.64 | 248,800 | — | — |
| 2009-10-20 | $32.46 | $42.67 | 305,900 | — | — |
| 2009-10-19 | $32.63 | $42.89 | 127,800 | — | — |
| 2009-10-16 | $32.44 | $42.64 | 213,000 | — | — |
| 2009-10-15 | $32.54 | $42.78 | 284,600 | — | — |
| 2009-10-14 | $32.41 | $42.60 | 379,500 | — | — |
| 2009-10-13 | $31.63 | $41.58 | 483,800 | — | — |
| 2009-10-12 | $31.55 | $41.47 | 266,700 | — | — |
| 2009-10-09 | $31.04 | $40.80 | 250,400 | — | — |
| 2009-10-08 | $31.06 | $40.83 | 140,700 | — | — |
| 2009-10-07 | $30.80 | $40.49 | 152,300 | — | — |
| 2009-10-06 | $30.85 | $40.55 | 268,000 | — | — |
| 2009-10-05 | $30.54 | $40.15 | 186,900 | — | — |
| 2009-10-02 | $30.07 | $39.53 | 232,500 | — | — |
| 2009-10-01 | $30.63 | $40.26 | 326,000 | — | — |
| 2009-09-30 | $31.06 | $40.83 | 274,400 | — | — |
| 2009-09-29 | $31.55 | $41.23 | 348,100 | — | — |
| 2009-09-28 | $30.77 | $40.21 | 263,600 | — | — |
| 2009-09-25 | $30.10 | $39.34 | 291,900 | — | — |
| 2009-09-24 | $30.58 | $39.96 | 153,500 | — | — |
| 2009-09-23 | $30.88 | $40.35 | 269,300 | — | — |
| 2009-09-22 | $31.40 | $41.03 | 489,200 | — | — |
| 2009-09-21 | $31.05 | $40.58 | 460,700 | — | — |
| 2009-09-18 | $31.43 | $41.07 | 554,700 | — | — |
| 2009-09-17 | $31.62 | $41.32 | 476,200 | — | — |
| 2009-09-16 | $31.33 | $40.94 | 385,700 | — | — |
| 2009-09-15 | $30.49 | $39.85 | 298,000 | — | — |
| 2009-09-14 | $29.88 | $39.05 | 309,600 | — | — |
| 2009-09-11 | $29.35 | $38.36 | 252,500 | — | — |
| 2009-09-10 | $29.19 | $38.15 | 283,100 | — | — |
| 2009-09-09 | $29.57 | $38.64 | 325,100 | — | — |
| 2009-09-08 | $28.56 | $37.32 | 210,100 | — | — |
| 2009-09-04 | $28.28 | $36.96 | 455,400 | — | — |
| 2009-09-03 | $27.97 | $36.55 | 192,400 | — | — |
| 2009-09-02 | $27.77 | $36.29 | 268,300 | — | — |
| 2009-09-01 | $28.35 | $37.05 | 294,500 | — | — |
| 2009-08-31 | $29.50 | $38.55 | 202,400 | — | — |
| 2009-08-28 | $30.00 | $39.20 | 369,300 | — | — |
| 2009-08-27 | $30.41 | $39.74 | 252,900 | — | — |
| 2009-08-26 | $30.24 | $39.52 | 172,400 | — | — |
| 2009-08-25 | $30.03 | $39.24 | 387,400 | — | — |
| 2009-08-24 | $29.99 | $39.19 | 194,500 | — | — |
| 2009-08-21 | $30.31 | $39.61 | 202,900 | — | — |
| 2009-08-20 | $29.56 | $38.63 | 318,900 | — | — |
| 2009-08-19 | $28.67 | $37.47 | 251,200 | — | — |
| 2009-08-18 | $28.80 | $37.64 | 322,000 | — | — |
| 2009-08-17 | $28.50 | $37.24 | 281,900 | — | — |
| 2009-08-14 | $29.48 | $38.53 | 247,900 | — | — |
| 2009-08-13 | $29.93 | $39.11 | 504,500 | — | — |
| 2009-08-12 | $29.94 | $39.13 | 204,300 | — | — |
| 2009-08-11 | $29.93 | $39.11 | 294,300 | — | — |
| 2009-08-10 | $29.83 | $38.98 | 375,200 | — | — |
| 2009-08-07 | $30.89 | $40.37 | 332,300 | — | — |
| 2009-08-06 | $29.25 | $38.22 | 551,800 | — | — |
| 2009-08-05 | $30.03 | $39.24 | 348,500 | — | — |
| 2009-08-04 | $30.30 | $39.60 | 429,900 | — | — |
| 2009-08-03 | $29.14 | $38.08 | 615,000 | — | — |
| 2009-07-31 | $27.85 | $36.40 | 995,200 | — | — |
| 2009-07-30 | $27.11 | $35.43 | 405,500 | — | — |
| 2009-07-29 | $26.43 | $34.54 | 365,200 | — | — |
| 2009-07-28 | $26.69 | $34.88 | 375,400 | — | — |
| 2009-07-27 | $27.03 | $35.32 | 390,700 | — | — |
| 2009-07-24 | $27.00 | $35.28 | 383,900 | — | — |
| 2009-07-23 | $27.48 | $35.91 | 520,400 | — | — |
| 2009-07-22 | $26.81 | $35.04 | 143,700 | — | — |
| 2009-07-21 | $26.76 | $34.97 | 197,600 | — | — |
| 2009-07-20 | $26.81 | $35.04 | 376,800 | — | — |
| 2009-07-17 | $26.44 | $34.55 | 272,600 | — | — |
| 2009-07-16 | $26.93 | $35.19 | 507,700 | — | — |
| 2009-07-15 | $27.12 | $35.44 | 495,300 | — | — |
| 2009-07-14 | $26.23 | $34.28 | 404,500 | — | — |
| 2009-07-13 | $25.86 | $33.79 | 776,300 | — | — |
| 2009-07-10 | $25.82 | $33.74 | 449,400 | — | — |
| 2009-07-09 | $26.07 | $34.07 | 651,300 | — | — |
| 2009-07-08 | $24.41 | $31.90 | 422,600 | — | — |
| 2009-07-07 | $25.05 | $32.74 | 264,200 | — | — |
| 2009-07-06 | $25.40 | $33.19 | 393,400 | — | — |
| 2009-07-02 | $25.65 | $33.52 | 376,600 | — | — |
| 2009-07-01 | $26.01 | $33.99 | 469,900 | — | — |
| 2009-06-30 | $26.61 | $34.77 | 491,800 | — | — |
| 2009-06-29 | $26.43 | $34.30 | 173,400 | — | — |
| 2009-06-26 | $26.29 | $34.12 | 280,600 | — | — |
| 2009-06-25 | $26.12 | $33.90 | 260,200 | — | — |
| 2009-06-24 | $25.17 | $32.66 | 342,600 | — | — |
| 2009-06-23 | $25.18 | $32.68 | 388,700 | — | — |
| 2009-06-22 | $25.22 | $32.73 | 445,400 | — | — |
| 2009-06-19 | $25.74 | $33.40 | 554,500 | — | — |
| 2009-06-18 | $25.07 | $32.53 | 329,700 | — | — |
| 2009-06-17 | $25.17 | $32.66 | 556,900 | — | — |
| 2009-06-16 | $24.94 | $32.36 | 474,500 | — | — |
| 2009-06-15 | $25.04 | $32.49 | 500,000 | — | — |
| 2009-06-12 | $25.56 | $33.17 | 321,600 | — | — |
| 2009-06-11 | $25.26 | $32.78 | 389,100 | — | — |
| 2009-06-10 | $26.05 | $33.80 | 225,900 | — | — |
| 2009-06-09 | $26.63 | $34.56 | 262,400 | — | — |
| 2009-06-08 | $26.72 | $34.67 | 239,900 | — | — |
| 2009-06-05 | $26.97 | $35.00 | 311,300 | — | — |
| 2009-06-04 | $27.31 | $35.44 | 550,800 | — | — |
| 2009-06-03 | $26.62 | $34.54 | 420,900 | — | — |
| 2009-06-02 | $27.40 | $35.56 | 760,800 | — | — |
| 2009-06-01 | $27.40 | $35.56 | 690,900 | — | — |
| 2009-05-29 | $27.29 | $35.41 | 364,900 | — | — |
| 2009-05-28 | $26.83 | $34.82 | 415,800 | — | — |
| 2009-05-27 | $26.49 | $34.38 | 573,500 | — | — |
| 2009-05-26 | $26.84 | $34.83 | 307,200 | — | — |
| 2009-05-22 | $25.93 | $33.65 | 734,300 | — | — |
| 2009-05-21 | $25.54 | $33.14 | 488,200 | — | — |
| 2009-05-20 | $26.75 | $34.71 | 520,700 | — | — |
| 2009-05-19 | $27.18 | $35.27 | 510,600 | — | — |
| 2009-05-18 | $27.08 | $35.14 | 415,400 | — | — |
| 2009-05-15 | $26.50 | $34.39 | 465,200 | — | — |
| 2009-05-14 | $26.22 | $34.03 | 481,000 | — | — |
| 2009-05-13 | $26.17 | $33.96 | 512,700 | — | — |
| 2009-05-12 | $28.12 | $36.49 | 560,600 | — | — |
| 2009-05-11 | $28.50 | $36.98 | 422,200 | — | — |
| 2009-05-08 | $28.26 | $36.67 | 375,600 | — | — |
| 2009-05-07 | $28.03 | $36.37 | 490,800 | — | — |
| 2009-05-06 | $28.49 | $36.97 | 869,000 | — | — |
| 2009-05-05 | $29.37 | $38.11 | 644,100 | — | — |
| 2009-05-04 | $29.50 | $38.28 | 628,900 | — | — |
| 2009-05-01 | $28.72 | $37.27 | 792,300 | — | — |
| 2009-04-30 | $29.93 | $38.84 | 685,200 | — | — |
| 2009-04-29 | $28.17 | $36.56 | 474,900 | — | — |
| 2009-04-28 | $27.33 | $35.47 | 262,800 | — | — |
| 2009-04-27 | $27.99 | $36.32 | 659,000 | — | — |
| 2009-04-24 | $28.92 | $37.53 | 627,100 | — | — |
| 2009-04-23 | $29.55 | $38.35 | 671,900 | — | — |
| 2009-04-22 | $28.43 | $36.89 | 441,800 | — | — |
| 2009-04-21 | $28.58 | $37.09 | 377,600 | — | — |
| 2009-04-20 | $28.42 | $36.88 | 374,400 | — | — |
| 2009-04-17 | $28.95 | $37.57 | 526,600 | — | — |
| 2009-04-16 | $28.91 | $37.52 | 557,700 | — | — |
| 2009-04-15 | $28.45 | $36.92 | 282,100 | — | — |
| 2009-04-14 | $28.29 | $36.71 | 376,100 | — | — |
| 2009-04-13 | $28.27 | $36.69 | 308,200 | — | — |
| 2009-04-09 | $27.67 | $35.91 | 472,300 | — | — |
| 2009-04-08 | $25.86 | $33.56 | 384,800 | — | — |
| 2009-04-07 | $25.75 | $33.42 | 264,300 | — | — |
| 2009-04-06 | $27.30 | $35.43 | 317,800 | — | — |
| 2009-04-03 | $28.08 | $36.44 | 315,700 | — | — |
| 2009-04-02 | $27.48 | $35.66 | 424,500 | — | — |
| 2009-04-01 | $26.09 | $33.86 | 297,400 | — | — |
| 2009-03-31 | $25.82 | $33.27 | 368,400 | — | — |
| 2009-03-30 | $25.49 | $32.84 | 304,600 | — | — |
| 2009-03-27 | $26.61 | $34.28 | 549,500 | — | — |
| 2009-03-26 | $28.90 | $37.23 | 537,300 | — | — |
| 2009-03-25 | $27.32 | $35.20 | 395,800 | — | — |
| 2009-03-24 | $27.23 | $35.08 | 399,400 | — | — |
| 2009-03-23 | $27.77 | $35.78 | 307,500 | — | — |
| 2009-03-20 | $25.90 | $33.37 | 355,500 | — | — |
| 2009-03-19 | $27.32 | $35.20 | 423,400 | — | — |
| 2009-03-18 | $27.98 | $36.05 | 567,700 | — | — |
| 2009-03-17 | $27.37 | $35.26 | 543,400 | — | — |
| 2009-03-16 | $26.44 | $34.06 | 460,900 | — | — |
| 2009-03-13 | $27.22 | $35.07 | 378,800 | — | — |
| 2009-03-12 | $27.21 | $35.06 | 360,300 | — | — |
| 2009-03-11 | $26.03 | $33.54 | 314,200 | — | — |
| 2009-03-10 | $24.96 | $32.16 | 893,600 | — | — |
| 2009-03-09 | $23.25 | $29.95 | 419,200 | — | — |
| 2009-03-06 | $23.49 | $30.26 | 701,700 | — | — |
| 2009-03-05 | $23.87 | $30.75 | 466,300 | — | — |
| 2009-03-04 | $25.09 | $32.33 | 855,200 | — | — |
| 2009-03-03 | $23.65 | $30.47 | 719,700 | — | — |
| 2009-03-02 | $23.55 | $30.34 | 660,600 | — | — |
| 2009-02-27 | $24.76 | $31.90 | 696,900 | — | — |
| 2009-02-26 | $24.47 | $31.53 | 572,700 | — | — |
| 2009-02-25 | $24.30 | $31.31 | 595,600 | — | — |
| 2009-02-24 | $25.32 | $32.62 | 551,000 | — | — |
| 2009-02-23 | $23.82 | $30.69 | 603,400 | — | — |
| 2009-02-20 | $24.92 | $32.11 | 589,600 | — | — |
| 2009-02-19 | $24.90 | $32.08 | 808,200 | — | — |
| 2009-02-18 | $25.03 | $32.25 | 805,100 | — | — |
| 2009-02-17 | $25.39 | $32.71 | 1,072,300 | — | — |
| 2009-02-13 | $27.35 | $35.24 | 665,100 | — | — |
| 2009-02-12 | $27.33 | $35.21 | 1,032,300 | — | — |
| 2009-02-11 | $26.86 | $34.61 | 1,634,200 | — | — |
| 2009-02-10 | $24.36 | $31.39 | 919,700 | — | — |
| 2009-02-09 | $25.81 | $33.25 | 689,000 | — | — |
| 2009-02-06 | $26.88 | $34.63 | 644,500 | — | — |
| 2009-02-05 | $25.24 | $32.52 | 472,200 | — | — |
| 2009-02-04 | $24.71 | $31.84 | 512,000 | — | — |
| 2009-02-03 | $25.64 | $33.03 | 458,100 | — | — |
| 2009-02-02 | $25.24 | $32.52 | 592,800 | — | — |
| 2009-01-30 | $26.32 | $33.91 | 464,400 | — | — |
| 2009-01-29 | $26.94 | $34.71 | 396,800 | — | — |
| 2009-01-28 | $27.95 | $36.01 | 419,800 | — | — |
| 2009-01-27 | $26.94 | $34.71 | 325,500 | — | — |
| 2009-01-26 | $27.08 | $34.89 | 326,200 | — | — |
| 2009-01-23 | $27.22 | $35.07 | 408,000 | — | — |
| 2009-01-22 | $27.94 | $36.00 | 645,100 | — | — |
| 2009-01-21 | $27.74 | $35.74 | 598,500 | — | — |
| 2009-01-20 | $26.95 | $34.72 | 479,400 | — | — |
| 2009-01-16 | $28.44 | $36.64 | 597,600 | — | — |
| 2009-01-15 | $27.67 | $35.65 | 619,100 | — | — |
| 2009-01-14 | $26.91 | $34.67 | 502,900 | — | — |
| 2009-01-13 | $28.11 | $36.22 | 482,900 | — | — |
| 2009-01-12 | $28.47 | $36.68 | 469,300 | — | — |
| 2009-01-09 | $29.46 | $37.96 | 445,300 | — | — |
| 2009-01-08 | $30.33 | $39.08 | 578,600 | — | — |
| 2009-01-07 | $30.64 | $39.48 | 528,200 | — | — |
| 2009-01-06 | $32.00 | $41.23 | 724,300 | — | — |
| 2009-01-05 | $32.33 | $41.65 | 610,800 | — | — |
| 2009-01-02 | $30.89 | $39.80 | 500,600 | — | — |