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
- 1987-11-24 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 | $29.81 | $29.81 | 245,600 | — | — |
| 2009-12-30 | $29.73 | $29.73 | 222,000 | — | — |
| 2009-12-29 | $29.66 | $29.66 | 158,200 | — | — |
| 2009-12-28 | $29.66 | $29.66 | 556,800 | — | — |
| 2009-12-24 | $30.05 | $30.05 | 168,200 | — | — |
| 2009-12-23 | $30.09 | $30.09 | 290,800 | — | — |
| 2009-12-22 | $29.65 | $29.65 | 321,600 | — | — |
| 2009-12-21 | $29.89 | $29.89 | 513,000 | — | — |
| 2009-12-18 | $28.68 | $28.68 | 1,028,400 | — | — |
| 2009-12-17 | $28.54 | $28.54 | 232,200 | — | — |
| 2009-12-16 | $29.08 | $29.08 | 277,000 | — | — |
| 2009-12-15 | $29.15 | $29.15 | 437,200 | — | — |
| 2009-12-14 | $28.28 | $28.28 | 171,800 | — | — |
| 2009-12-11 | $28.21 | $28.21 | 123,600 | — | — |
| 2009-12-10 | $27.89 | $27.89 | 176,600 | — | — |
| 2009-12-09 | $27.92 | $27.92 | 171,200 | — | — |
| 2009-12-08 | $28.04 | $28.04 | 209,800 | — | — |
| 2009-12-07 | $28.56 | $28.56 | 194,000 | — | — |
| 2009-12-04 | $28.50 | $28.50 | 478,600 | — | — |
| 2009-12-03 | $27.40 | $27.40 | 381,600 | — | — |
| 2009-12-02 | $27.07 | $27.07 | 386,400 | — | — |
| 2009-12-01 | $26.72 | $26.72 | 387,400 | — | — |
| 2009-11-30 | $26.76 | $26.76 | 465,200 | — | — |
| 2009-11-27 | $27.26 | $27.26 | 152,400 | — | — |
| 2009-11-25 | $27.58 | $27.58 | 174,400 | — | — |
| 2009-11-24 | $27.68 | $27.68 | 281,000 | — | — |
| 2009-11-23 | $27.69 | $27.69 | 250,000 | — | — |
| 2009-11-20 | $27.23 | $27.23 | 269,800 | — | — |
| 2009-11-19 | $27.34 | $27.34 | 334,200 | — | — |
| 2009-11-18 | $27.72 | $27.72 | 227,400 | — | — |
| 2009-11-17 | $28.05 | $28.05 | 444,800 | — | — |
| 2009-11-16 | $28.48 | $28.48 | 401,200 | — | — |
| 2009-11-13 | $28.29 | $28.29 | 278,800 | — | — |
| 2009-11-12 | $27.87 | $27.87 | 313,200 | — | — |
| 2009-11-11 | $28.66 | $28.66 | 307,800 | — | — |
| 2009-11-10 | $28.79 | $28.79 | 235,400 | — | — |
| 2009-11-09 | $29.42 | $29.42 | 380,800 | — | — |
| 2009-11-06 | $28.62 | $28.62 | 256,000 | — | — |
| 2009-11-05 | $28.72 | $28.72 | 404,400 | — | — |
| 2009-11-04 | $28.31 | $28.31 | 840,000 | — | — |
| 2009-11-03 | $28.92 | $28.92 | 319,600 | — | — |
| 2009-11-02 | $28.22 | $28.22 | 282,000 | — | — |
| 2009-10-30 | $28.23 | $28.23 | 266,000 | — | — |
| 2009-10-29 | $28.58 | $28.58 | 319,200 | — | — |
| 2009-10-28 | $29.07 | $29.07 | 481,200 | — | — |
| 2009-10-27 | $29.65 | $29.65 | 943,400 | — | — |
| 2009-10-26 | $29.43 | $29.43 | 263,000 | — | — |
| 2009-10-23 | $29.42 | $29.42 | 284,200 | — | — |
| 2009-10-22 | $29.97 | $29.97 | 360,400 | — | — |
| 2009-10-21 | $30.00 | $30.00 | 256,000 | — | — |
| 2009-10-20 | $29.74 | $29.74 | 136,600 | — | — |
| 2009-10-19 | $29.99 | $29.99 | 322,000 | — | — |
| 2009-10-16 | $29.99 | $29.99 | 462,000 | — | — |
| 2009-10-15 | $29.87 | $29.87 | 169,200 | — | — |
| 2009-10-14 | $29.94 | $29.94 | 343,600 | — | — |
| 2009-10-13 | $29.74 | $29.74 | 204,800 | — | — |
| 2009-10-12 | $29.81 | $29.81 | 262,400 | — | — |
| 2009-10-09 | $29.90 | $29.90 | 305,000 | — | — |
| 2009-10-08 | $29.22 | $29.22 | 313,000 | — | — |
| 2009-10-07 | $29.12 | $29.12 | 513,200 | — | — |
| 2009-10-06 | $28.70 | $28.70 | 509,200 | — | — |
| 2009-10-05 | $27.27 | $27.27 | 290,000 | — | — |
| 2009-10-02 | $27.31 | $27.31 | 282,000 | — | — |
| 2009-10-01 | $27.17 | $27.17 | 246,200 | — | — |
| 2009-09-30 | $28.13 | $28.13 | 505,600 | — | — |
| 2009-09-29 | $28.36 | $28.36 | 585,600 | — | — |
| 2009-09-28 | $28.59 | $28.59 | 624,600 | — | — |
| 2009-09-25 | $28.98 | $28.98 | 203,800 | — | — |
| 2009-09-24 | $29.42 | $29.42 | 304,400 | — | — |
| 2009-09-23 | $29.46 | $29.46 | 616,400 | — | — |
| 2009-09-22 | $29.79 | $29.79 | 163,000 | — | — |
| 2009-09-21 | $29.88 | $29.88 | 210,000 | — | — |
| 2009-09-18 | $30.28 | $30.28 | 467,000 | — | — |
| 2009-09-17 | $30.66 | $30.66 | 144,000 | — | — |
| 2009-09-16 | $30.61 | $30.61 | 115,200 | — | — |
| 2009-09-15 | $30.50 | $30.50 | 153,800 | — | — |
| 2009-09-14 | $30.45 | $30.45 | 168,800 | — | — |
| 2009-09-11 | $30.26 | $30.26 | 103,000 | — | — |
| 2009-09-10 | $30.03 | $30.02 | 144,800 | — | — |
| 2009-09-09 | $29.79 | $29.79 | 158,000 | — | — |
| 2009-09-08 | $29.64 | $29.64 | 312,400 | — | — |
| 2009-09-04 | $29.26 | $29.26 | 143,800 | — | — |
| 2009-09-03 | $29.08 | $29.08 | 222,400 | — | — |
| 2009-09-02 | $28.55 | $28.55 | 601,600 | — | — |
| 2009-09-01 | $29.78 | $29.77 | 604,800 | — | — |
| 2009-08-31 | $29.51 | $29.51 | 512,800 | — | — |
| 2009-08-28 | $29.34 | $29.34 | 217,200 | — | — |
| 2009-08-27 | $29.45 | $29.45 | 334,800 | — | — |
| 2009-08-26 | $29.50 | $29.50 | 181,400 | — | — |
| 2009-08-25 | $29.73 | $29.73 | 266,000 | — | — |
| 2009-08-24 | $29.95 | $29.95 | 300,800 | — | — |
| 2009-08-21 | $30.17 | $30.17 | 763,000 | — | — |
| 2009-08-20 | $28.95 | $28.95 | 364,400 | — | — |
| 2009-08-19 | $28.27 | $28.27 | 318,600 | — | — |
| 2009-08-18 | $27.55 | $27.55 | 288,600 | — | — |
| 2009-08-17 | $27.43 | $27.43 | 360,800 | — | — |
| 2009-08-14 | $27.89 | $27.89 | 264,800 | — | — |
| 2009-08-13 | $28.70 | $28.70 | 203,200 | — | — |
| 2009-08-12 | $28.62 | $28.62 | 517,600 | — | — |
| 2009-08-11 | $27.47 | $27.47 | 300,600 | — | — |
| 2009-08-10 | $27.80 | $27.80 | 211,400 | — | — |
| 2009-08-07 | $27.86 | $27.86 | 293,600 | — | — |
| 2009-08-06 | $27.44 | $27.44 | 325,600 | — | — |
| 2009-08-05 | $27.66 | $27.66 | 635,800 | — | — |
| 2009-08-04 | $26.81 | $26.81 | 798,800 | — | — |
| 2009-08-03 | $26.33 | $26.33 | 1,656,600 | — | — |
| 2009-07-31 | $26.08 | $26.08 | 924,000 | — | — |
| 2009-07-30 | $24.75 | $24.75 | 808,000 | — | — |
| 2009-07-29 | $25.10 | $25.10 | 448,400 | — | — |
| 2009-07-28 | $24.99 | $24.99 | 519,000 | — | — |
| 2009-07-27 | $25.46 | $25.46 | 262,000 | — | — |
| 2009-07-24 | $25.69 | $25.69 | 541,000 | — | — |
| 2009-07-23 | $26.56 | $26.56 | 375,000 | — | — |
| 2009-07-22 | $26.11 | $26.11 | 159,600 | — | — |
| 2009-07-21 | $25.87 | $25.87 | 288,600 | — | — |
| 2009-07-20 | $26.26 | $26.26 | 410,800 | — | — |
| 2009-07-17 | $25.51 | $25.51 | 353,600 | — | — |
| 2009-07-16 | $25.40 | $25.40 | 226,200 | — | — |
| 2009-07-15 | $25.07 | $25.07 | 570,200 | — | — |
| 2009-07-14 | $24.72 | $24.72 | 376,800 | — | — |
| 2009-07-13 | $25.00 | $25.00 | 505,600 | — | — |
| 2009-07-10 | $24.61 | $24.61 | 516,200 | — | — |
| 2009-07-09 | $24.96 | $24.96 | 315,600 | — | — |
| 2009-07-08 | $24.79 | $24.79 | 410,800 | — | — |
| 2009-07-07 | $25.26 | $25.26 | 424,800 | — | — |
| 2009-07-06 | $25.89 | $25.89 | 304,800 | — | — |
| 2009-07-02 | $26.15 | $26.15 | 307,400 | — | — |
| 2009-07-01 | $27.06 | $27.06 | 196,400 | — | — |
| 2009-06-30 | $27.00 | $27.00 | 262,400 | — | — |
| 2009-06-29 | $27.39 | $27.39 | 161,600 | — | — |
| 2009-06-26 | $27.21 | $27.21 | 424,200 | — | — |
| 2009-06-25 | $27.62 | $27.62 | 375,600 | — | — |
| 2009-06-24 | $26.52 | $26.52 | 360,000 | — | — |
| 2009-06-23 | $26.59 | $26.59 | 492,800 | — | — |
| 2009-06-22 | $27.57 | $27.57 | 297,400 | — | — |
| 2009-06-19 | $28.43 | $28.43 | 449,800 | — | — |
| 2009-06-18 | $28.41 | $28.41 | 381,400 | — | — |
| 2009-06-17 | $27.54 | $27.54 | 409,400 | — | — |
| 2009-06-16 | $26.94 | $26.94 | 370,400 | — | — |
| 2009-06-15 | $27.69 | $27.69 | 310,000 | — | — |
| 2009-06-12 | $28.31 | $28.31 | 183,600 | — | — |
| 2009-06-11 | $28.51 | $28.51 | 363,000 | — | — |
| 2009-06-10 | $27.97 | $27.97 | 403,800 | — | — |
| 2009-06-09 | $28.12 | $28.12 | 299,000 | — | — |
| 2009-06-08 | $28.01 | $28.01 | 183,000 | — | — |
| 2009-06-05 | $27.95 | $27.95 | 164,200 | — | — |
| 2009-06-04 | $28.07 | $28.07 | 190,800 | — | — |
| 2009-06-03 | $27.73 | $27.73 | 275,000 | — | — |
| 2009-06-02 | $28.38 | $28.38 | 601,400 | — | — |
| 2009-06-01 | $27.75 | $27.75 | 308,800 | — | — |
| 2009-05-29 | $27.26 | $27.26 | 428,600 | — | — |
| 2009-05-28 | $27.06 | $27.06 | 792,800 | — | — |
| 2009-05-27 | $25.74 | $25.74 | 422,600 | — | — |
| 2009-05-26 | $25.98 | $25.98 | 489,400 | — | — |
| 2009-05-22 | $25.33 | $25.33 | 277,600 | — | — |
| 2009-05-21 | $25.61 | $25.61 | 413,800 | — | — |
| 2009-05-20 | $25.67 | $25.67 | 562,800 | — | — |
| 2009-05-19 | $26.57 | $26.57 | 737,600 | — | — |
| 2009-05-18 | $27.26 | $27.26 | 530,200 | — | — |
| 2009-05-15 | $26.08 | $26.08 | 390,400 | — | — |
| 2009-05-14 | $26.18 | $26.18 | 520,600 | — | — |
| 2009-05-13 | $25.49 | $25.49 | 510,200 | — | — |
| 2009-05-12 | $26.14 | $26.14 | 632,400 | — | — |
| 2009-05-11 | $26.33 | $26.33 | 723,000 | — | — |
| 2009-05-08 | $26.71 | $26.71 | 565,000 | — | — |
| 2009-05-07 | $26.66 | $26.66 | 694,000 | — | — |
| 2009-05-06 | $27.64 | $27.64 | 2,192,200 | — | — |
| 2009-05-05 | $24.91 | $24.91 | 1,218,400 | — | — |
| 2009-05-04 | $25.07 | $25.07 | 1,290,400 | — | — |
| 2009-05-01 | $25.57 | $25.57 | 735,000 | — | — |
| 2009-04-30 | $25.05 | $25.05 | 1,178,800 | — | — |
| 2009-04-29 | $25.74 | $25.74 | 2,371,200 | — | — |
| 2009-04-28 | $23.12 | $23.12 | 1,387,600 | — | — |
| 2009-04-27 | $23.40 | $23.40 | 633,800 | — | — |
| 2009-04-24 | $23.36 | $23.36 | 879,200 | — | — |
| 2009-04-23 | $23.87 | $23.87 | 464,800 | — | — |
| 2009-04-22 | $24.00 | $24.00 | 578,800 | — | — |
| 2009-04-21 | $24.46 | $24.46 | 319,000 | — | — |
| 2009-04-20 | $23.95 | $23.95 | 319,200 | — | — |
| 2009-04-17 | $24.20 | $24.20 | 552,400 | — | — |
| 2009-04-16 | $23.99 | $23.99 | 537,400 | — | — |
| 2009-04-15 | $24.73 | $24.73 | 299,600 | — | — |
| 2009-04-14 | $24.49 | $24.49 | 306,000 | — | — |
| 2009-04-13 | $24.41 | $24.41 | 299,600 | — | — |
| 2009-04-09 | $24.81 | $24.81 | 315,800 | — | — |
| 2009-04-08 | $25.15 | $25.15 | 377,600 | — | — |
| 2009-04-07 | $24.39 | $24.39 | 732,000 | — | — |
| 2009-04-06 | $23.43 | $23.43 | 947,400 | — | — |
| 2009-04-03 | $24.00 | $24.00 | 470,600 | — | — |
| 2009-04-02 | $25.04 | $25.04 | 504,000 | — | — |
| 2009-04-01 | $24.31 | $24.31 | 503,000 | — | — |
| 2009-03-31 | $24.00 | $24.00 | 433,200 | — | — |
| 2009-03-30 | $23.82 | $23.82 | 541,000 | — | — |
| 2009-03-27 | $24.02 | $24.02 | 546,000 | — | — |
| 2009-03-26 | $24.00 | $24.00 | 647,000 | — | — |
| 2009-03-25 | $23.05 | $23.05 | 625,400 | — | — |
| 2009-03-24 | $23.49 | $23.49 | 499,800 | — | — |
| 2009-03-23 | $23.93 | $23.93 | 463,200 | — | — |
| 2009-03-20 | $22.71 | $22.71 | 525,200 | — | — |
| 2009-03-19 | $22.74 | $22.74 | 401,200 | — | — |
| 2009-03-18 | $22.29 | $22.29 | 764,800 | — | — |
| 2009-03-17 | $21.49 | $21.49 | 427,800 | — | — |
| 2009-03-16 | $20.54 | $20.54 | 477,600 | — | — |
| 2009-03-13 | $21.20 | $21.20 | 426,000 | — | — |
| 2009-03-12 | $21.75 | $21.75 | 857,800 | — | — |
| 2009-03-11 | $21.48 | $21.48 | 497,800 | — | — |
| 2009-03-10 | $21.47 | $21.47 | 508,800 | — | — |
| 2009-03-09 | $21.24 | $21.24 | 734,000 | — | — |
| 2009-03-06 | $22.51 | $22.51 | 516,600 | — | — |
| 2009-03-05 | $22.10 | $22.10 | 456,000 | — | — |
| 2009-03-04 | $23.71 | $23.71 | 622,000 | — | — |
| 2009-03-03 | $22.36 | $22.36 | 1,056,000 | — | — |
| 2009-03-02 | $23.15 | $23.15 | 592,800 | — | — |
| 2009-02-27 | $24.29 | $24.29 | 567,600 | — | — |
| 2009-02-26 | $24.64 | $24.64 | 776,200 | — | — |
| 2009-02-25 | $25.91 | $25.91 | 1,094,000 | — | — |
| 2009-02-24 | $24.50 | $24.50 | 801,800 | — | — |
| 2009-02-23 | $24.49 | $24.49 | 461,200 | — | — |
| 2009-02-20 | $25.80 | $25.80 | 666,400 | — | — |
| 2009-02-19 | $25.00 | $25.00 | 366,800 | — | — |
| 2009-02-18 | $25.00 | $25.00 | 488,000 | — | — |
| 2009-02-17 | $24.67 | $24.67 | 703,600 | — | — |
| 2009-02-13 | $25.74 | $25.74 | 332,000 | — | — |
| 2009-02-12 | $25.68 | $25.68 | 351,600 | — | — |
| 2009-02-11 | $25.48 | $25.48 | 299,200 | — | — |
| 2009-02-10 | $25.42 | $25.42 | 598,000 | — | — |
| 2009-02-09 | $26.00 | $26.00 | 364,000 | — | — |
| 2009-02-06 | $25.33 | $25.33 | 733,000 | — | — |
| 2009-02-05 | $25.58 | $25.58 | 455,200 | — | — |
| 2009-02-04 | $25.43 | $25.43 | 435,800 | — | — |
| 2009-02-03 | $25.95 | $25.95 | 530,000 | — | — |
| 2009-02-02 | $26.76 | $26.76 | 359,800 | — | — |
| 2009-01-30 | $26.75 | $26.75 | 215,400 | — | — |
| 2009-01-29 | $27.29 | $27.29 | 252,800 | — | — |
| 2009-01-28 | $27.47 | $27.47 | 609,400 | — | — |
| 2009-01-27 | $27.17 | $27.17 | 273,800 | — | — |
| 2009-01-26 | $26.94 | $26.94 | 288,800 | — | — |
| 2009-01-23 | $26.40 | $26.40 | 488,000 | — | — |
| 2009-01-22 | $26.96 | $26.96 | 373,400 | — | — |
| 2009-01-21 | $26.95 | $26.95 | 539,800 | — | — |
| 2009-01-20 | $26.04 | $26.04 | 485,800 | — | — |
| 2009-01-16 | $27.11 | $27.11 | 334,000 | — | — |
| 2009-01-15 | $27.08 | $27.08 | 414,600 | — | — |
| 2009-01-14 | $26.79 | $26.79 | 440,600 | — | — |
| 2009-01-13 | $28.08 | $28.08 | 421,800 | — | — |
| 2009-01-12 | $27.88 | $27.88 | 592,000 | — | — |
| 2009-01-09 | $29.16 | $29.16 | 600,600 | — | — |
| 2009-01-08 | $30.96 | $30.96 | 310,400 | — | — |
| 2009-01-07 | $31.21 | $31.21 | 277,400 | — | — |
| 2009-01-06 | $31.49 | $31.49 | 275,400 | — | — |
| 2009-01-05 | $31.76 | $31.76 | 290,400 | — | — |
| 2009-01-02 | $31.83 | $31.83 | 259,400 | — | — |