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
- 1980-03-17 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 | $27.55 | $101.31 | 616,500 | — | — |
| 2009-12-30 | $28.43 | $104.54 | 311,000 | — | — |
| 2009-12-29 | $28.32 | $104.14 | 227,800 | — | — |
| 2009-12-28 | $28.61 | $105.21 | 382,200 | — | — |
| 2009-12-24 | $28.23 | $103.81 | 140,500 | — | — |
| 2009-12-23 | $27.96 | $102.82 | 483,300 | — | — |
| 2009-12-22 | $27.60 | $101.49 | 333,800 | — | — |
| 2009-12-21 | $27.55 | $101.31 | 283,700 | — | — |
| 2009-12-18 | $27.37 | $100.65 | 1,007,100 | — | — |
| 2009-12-17 | $26.91 | $98.95 | 581,200 | — | — |
| 2009-12-16 | $27.07 | $99.54 | 764,800 | — | — |
| 2009-12-15 | $26.69 | $98.15 | 650,700 | — | — |
| 2009-12-14 | $27.73 | $100.38 | 605,200 | — | — |
| 2009-12-11 | $27.15 | $98.28 | 513,400 | — | — |
| 2009-12-10 | $27.00 | $97.73 | 322,100 | — | — |
| 2009-12-09 | $27.15 | $98.28 | 395,100 | — | — |
| 2009-12-08 | $27.24 | $98.60 | 494,400 | — | — |
| 2009-12-07 | $27.39 | $99.15 | 716,900 | — | — |
| 2009-12-04 | $27.75 | $100.45 | 593,400 | — | — |
| 2009-12-03 | $27.18 | $98.39 | 579,700 | — | — |
| 2009-12-02 | $27.44 | $99.33 | 1,034,500 | — | — |
| 2009-12-01 | $26.47 | $95.82 | 1,043,400 | — | — |
| 2009-11-30 | $26.10 | $94.48 | 983,600 | — | — |
| 2009-11-27 | $25.58 | $92.59 | 283,500 | — | — |
| 2009-11-25 | $26.43 | $95.67 | 453,400 | — | — |
| 2009-11-24 | $26.47 | $95.82 | 658,800 | — | — |
| 2009-11-23 | $26.95 | $97.55 | 965,100 | — | — |
| 2009-11-20 | $26.60 | $96.29 | 921,300 | — | — |
| 2009-11-19 | $26.91 | $97.41 | 654,000 | — | — |
| 2009-11-18 | $27.80 | $100.63 | 1,504,200 | — | — |
| 2009-11-17 | $27.80 | $100.63 | 938,800 | — | — |
| 2009-11-16 | $28.61 | $103.56 | 670,100 | — | — |
| 2009-11-13 | $27.50 | $99.54 | 562,400 | — | — |
| 2009-11-12 | $27.44 | $99.33 | 434,400 | — | — |
| 2009-11-11 | $28.04 | $101.50 | 668,600 | — | — |
| 2009-11-10 | $27.70 | $100.27 | 466,900 | — | — |
| 2009-11-09 | $28.00 | $101.35 | 647,900 | — | — |
| 2009-11-06 | $26.81 | $97.05 | 470,600 | — | — |
| 2009-11-05 | $27.13 | $98.21 | 492,900 | — | — |
| 2009-11-04 | $26.51 | $95.96 | 768,300 | — | — |
| 2009-11-03 | $27.03 | $97.84 | 715,000 | — | — |
| 2009-11-02 | $26.64 | $96.43 | 727,400 | — | — |
| 2009-10-30 | $26.70 | $96.65 | 1,371,900 | — | — |
| 2009-10-29 | $27.13 | $98.21 | 701,300 | — | — |
| 2009-10-28 | $26.09 | $94.44 | 1,044,200 | — | — |
| 2009-10-27 | $26.86 | $97.23 | 835,400 | — | — |
| 2009-10-26 | $26.90 | $97.37 | 826,500 | — | — |
| 2009-10-23 | $27.20 | $98.46 | 912,600 | — | — |
| 2009-10-22 | $27.79 | $100.59 | 854,500 | — | — |
| 2009-10-21 | $27.13 | $98.21 | 676,200 | — | — |
| 2009-10-20 | $27.57 | $99.80 | 498,100 | — | — |
| 2009-10-19 | $28.02 | $101.43 | 426,800 | — | — |
| 2009-10-16 | $27.77 | $100.52 | 429,200 | — | — |
| 2009-10-15 | $28.49 | $103.13 | 359,000 | — | — |
| 2009-10-14 | $28.95 | $104.79 | 530,100 | — | — |
| 2009-10-13 | $28.25 | $102.26 | 369,100 | — | — |
| 2009-10-12 | $28.90 | $104.61 | 241,900 | — | — |
| 2009-10-09 | $29.00 | $104.97 | 326,400 | — | — |
| 2009-10-08 | $28.84 | $104.40 | 630,000 | — | — |
| 2009-10-07 | $28.23 | $102.19 | 530,100 | — | — |
| 2009-10-06 | $28.29 | $102.40 | 903,200 | — | — |
| 2009-10-05 | $28.17 | $101.97 | 692,100 | — | — |
| 2009-10-02 | $27.48 | $99.47 | 808,900 | — | — |
| 2009-10-01 | $27.90 | $100.99 | 1,091,900 | — | — |
| 2009-09-30 | $28.80 | $104.25 | 571,900 | — | — |
| 2009-09-29 | $29.13 | $105.44 | 510,600 | — | — |
| 2009-09-28 | $29.60 | $107.15 | 609,700 | — | — |
| 2009-09-25 | $28.05 | $101.54 | 876,100 | — | — |
| 2009-09-24 | $28.23 | $102.19 | 1,164,600 | — | — |
| 2009-09-23 | $29.07 | $105.23 | 920,800 | — | — |
| 2009-09-22 | $30.02 | $108.67 | 1,097,000 | — | — |
| 2009-09-21 | $29.02 | $105.05 | 1,433,500 | — | — |
| 2009-09-18 | $28.92 | $104.68 | 816,100 | — | — |
| 2009-09-17 | $28.67 | $103.78 | 796,500 | — | — |
| 2009-09-16 | $28.95 | $104.79 | 840,600 | — | — |
| 2009-09-15 | $28.06 | $101.57 | 1,220,400 | — | — |
| 2009-09-14 | $27.84 | $100.78 | 801,000 | — | — |
| 2009-09-11 | $26.97 | $97.63 | 507,500 | — | — |
| 2009-09-10 | $27.25 | $97.07 | 1,003,900 | — | — |
| 2009-09-09 | $27.16 | $96.75 | 852,000 | — | — |
| 2009-09-08 | $26.99 | $96.15 | 442,600 | — | — |
| 2009-09-04 | $26.03 | $92.73 | 358,600 | — | — |
| 2009-09-03 | $25.82 | $91.98 | 347,600 | — | — |
| 2009-09-02 | $25.28 | $90.05 | 480,000 | — | — |
| 2009-09-01 | $25.87 | $92.16 | 1,007,700 | — | — |
| 2009-08-31 | $26.96 | $96.04 | 648,500 | — | — |
| 2009-08-28 | $26.96 | $96.04 | 451,000 | — | — |
| 2009-08-27 | $27.04 | $96.32 | 528,900 | — | — |
| 2009-08-26 | $27.16 | $96.75 | 644,700 | — | — |
| 2009-08-25 | $27.03 | $96.29 | 1,003,800 | — | — |
| 2009-08-24 | $26.70 | $95.11 | 664,800 | — | — |
| 2009-08-21 | $26.76 | $95.33 | 650,200 | — | — |
| 2009-08-20 | $26.13 | $93.08 | 520,200 | — | — |
| 2009-08-19 | $25.26 | $89.98 | 340,700 | — | — |
| 2009-08-18 | $25.37 | $90.38 | 531,400 | — | — |
| 2009-08-17 | $25.23 | $89.88 | 789,700 | — | — |
| 2009-08-14 | $26.66 | $94.97 | 519,800 | — | — |
| 2009-08-13 | $27.04 | $96.32 | 512,400 | — | — |
| 2009-08-12 | $27.10 | $96.54 | 660,700 | — | — |
| 2009-08-11 | $26.71 | $95.15 | 663,700 | — | — |
| 2009-08-10 | $27.57 | $98.21 | 688,100 | — | — |
| 2009-08-07 | $28.27 | $100.71 | 1,146,500 | — | — |
| 2009-08-06 | $27.32 | $97.32 | 1,865,200 | — | — |
| 2009-08-05 | $27.20 | $96.89 | 1,510,100 | — | — |
| 2009-08-04 | $26.51 | $94.44 | 1,851,400 | — | — |
| 2009-08-03 | $25.91 | $92.30 | 372,900 | — | — |
| 2009-07-31 | $25.59 | $91.16 | 447,200 | — | — |
| 2009-07-30 | $25.75 | $91.73 | 726,400 | — | — |
| 2009-07-29 | $25.17 | $89.66 | 492,300 | — | — |
| 2009-07-28 | $25.24 | $89.91 | 539,000 | — | — |
| 2009-07-27 | $25.16 | $89.63 | 493,700 | — | — |
| 2009-07-24 | $25.08 | $89.34 | 811,800 | — | — |
| 2009-07-23 | $24.91 | $88.74 | 1,021,900 | — | — |
| 2009-07-22 | $24.22 | $86.28 | 875,500 | — | — |
| 2009-07-21 | $23.87 | $85.03 | 683,800 | — | — |
| 2009-07-20 | $23.84 | $84.92 | 783,200 | — | — |
| 2009-07-17 | $22.98 | $81.86 | 669,600 | — | — |
| 2009-07-16 | $23.73 | $84.53 | 617,700 | — | — |
| 2009-07-15 | $23.41 | $83.39 | 824,800 | — | — |
| 2009-07-14 | $22.41 | $79.83 | 459,600 | — | — |
| 2009-07-13 | $22.18 | $79.01 | 832,100 | — | — |
| 2009-07-10 | $21.32 | $75.95 | 530,800 | — | — |
| 2009-07-09 | $21.17 | $75.41 | 697,800 | — | — |
| 2009-07-08 | $21.57 | $76.84 | 769,500 | — | — |
| 2009-07-07 | $21.47 | $76.48 | 876,500 | — | — |
| 2009-07-06 | $22.19 | $79.05 | 903,200 | — | — |
| 2009-07-02 | $21.17 | $75.41 | 1,016,400 | — | — |
| 2009-07-01 | $22.59 | $80.47 | 615,200 | — | — |
| 2009-06-30 | $22.37 | $79.69 | 1,083,700 | — | — |
| 2009-06-29 | $22.10 | $78.73 | 645,400 | — | — |
| 2009-06-26 | $22.14 | $78.87 | 1,497,700 | — | — |
| 2009-06-25 | $21.87 | $77.91 | 657,000 | — | — |
| 2009-06-24 | $21.36 | $76.09 | 651,700 | — | — |
| 2009-06-23 | $20.87 | $74.34 | 925,300 | — | — |
| 2009-06-22 | $20.97 | $74.70 | 1,717,500 | — | — |
| 2009-06-19 | $21.22 | $75.59 | 901,000 | — | — |
| 2009-06-18 | $20.97 | $74.70 | 599,400 | — | — |
| 2009-06-17 | $20.74 | $73.88 | 688,300 | — | — |
| 2009-06-16 | $20.93 | $74.56 | 596,900 | — | — |
| 2009-06-15 | $21.41 | $76.27 | 1,109,200 | — | — |
| 2009-06-12 | $22.38 | $79.72 | 1,066,400 | — | — |
| 2009-06-11 | $21.84 | $77.80 | 881,200 | — | — |
| 2009-06-10 | $22.65 | $79.14 | 798,300 | — | — |
| 2009-06-09 | $23.01 | $80.40 | 470,300 | — | — |
| 2009-06-08 | $22.65 | $79.14 | 584,100 | — | — |
| 2009-06-05 | $22.51 | $78.65 | 1,091,800 | — | — |
| 2009-06-04 | $22.77 | $79.56 | 1,367,000 | — | — |
| 2009-06-03 | $22.52 | $78.69 | 619,300 | — | — |
| 2009-06-02 | $22.45 | $78.44 | 915,700 | — | — |
| 2009-06-01 | $22.61 | $79.00 | 1,084,200 | — | — |
| 2009-05-29 | $21.86 | $76.38 | 1,348,800 | — | — |
| 2009-05-28 | $21.50 | $75.13 | 1,060,600 | — | — |
| 2009-05-27 | $21.10 | $73.73 | 1,156,600 | — | — |
| 2009-05-26 | $21.94 | $76.66 | 2,088,600 | — | — |
| 2009-05-22 | $21.01 | $73.41 | 620,100 | — | — |
| 2009-05-21 | $21.37 | $74.67 | 960,400 | — | — |
| 2009-05-20 | $21.08 | $73.66 | 1,289,900 | — | — |
| 2009-05-19 | $21.15 | $73.90 | 842,400 | — | — |
| 2009-05-18 | $21.71 | $75.86 | 1,629,400 | — | — |
| 2009-05-15 | $20.48 | $71.56 | 2,073,200 | — | — |
| 2009-05-14 | $20.87 | $72.92 | 1,886,000 | — | — |
| 2009-05-13 | $19.72 | $68.91 | 1,288,600 | — | — |
| 2009-05-12 | $20.83 | $72.78 | 1,072,000 | — | — |
| 2009-05-11 | $20.91 | $73.06 | 1,154,800 | — | — |
| 2009-05-08 | $22.01 | $76.91 | 1,471,200 | — | — |
| 2009-05-07 | $20.62 | $72.05 | 1,422,900 | — | — |
| 2009-05-06 | $22.04 | $77.01 | 1,343,100 | — | — |
| 2009-05-05 | $21.55 | $75.30 | 1,146,600 | — | — |
| 2009-05-04 | $22.02 | $76.94 | 2,218,000 | — | — |
| 2009-05-01 | $20.98 | $73.31 | 1,702,100 | — | — |
| 2009-04-30 | $21.33 | $74.53 | 8,092,800 | — | — |
| 2009-04-29 | $22.31 | $77.96 | 1,246,500 | — | — |
| 2009-04-28 | $21.44 | $74.92 | 1,237,600 | — | — |
| 2009-04-27 | $21.75 | $76.00 | 1,332,500 | — | — |
| 2009-04-24 | $23.05 | $80.54 | 1,627,700 | — | — |
| 2009-04-23 | $22.02 | $76.94 | 1,342,600 | — | — |
| 2009-04-22 | $21.19 | $74.04 | 2,443,500 | — | — |
| 2009-04-21 | $21.35 | $74.60 | 2,142,600 | — | — |
| 2009-04-20 | $19.64 | $68.63 | 1,663,900 | — | — |
| 2009-04-17 | $21.74 | $75.96 | 1,510,700 | — | — |
| 2009-04-16 | $21.95 | $76.70 | 1,930,800 | — | — |
| 2009-04-15 | $21.89 | $76.49 | 1,979,900 | — | — |
| 2009-04-14 | $19.37 | $67.68 | 1,916,800 | — | — |
| 2009-04-13 | $21.41 | $74.81 | 2,014,500 | — | — |
| 2009-04-09 | $20.08 | $70.16 | 1,649,500 | — | — |
| 2009-04-08 | $17.57 | $61.39 | 1,103,200 | — | — |
| 2009-04-07 | $17.28 | $60.38 | 1,409,300 | — | — |
| 2009-04-06 | $19.09 | $66.70 | 1,324,600 | — | — |
| 2009-04-03 | $19.19 | $67.05 | 2,171,700 | — | — |
| 2009-04-02 | $17.97 | $62.79 | 2,228,500 | — | — |
| 2009-04-01 | $16.91 | $59.09 | 1,294,500 | — | — |
| 2009-03-31 | $17.30 | $60.45 | 1,835,900 | — | — |
| 2009-03-30 | $16.33 | $57.06 | 1,171,000 | — | — |
| 2009-03-27 | $17.30 | $60.45 | 944,400 | — | — |
| 2009-03-26 | $18.34 | $64.08 | 1,482,400 | — | — |
| 2009-03-25 | $17.65 | $61.67 | 1,567,600 | — | — |
| 2009-03-24 | $17.76 | $62.06 | 1,807,800 | — | — |
| 2009-03-23 | $18.89 | $66.01 | 2,043,300 | — | — |
| 2009-03-20 | $16.12 | $56.33 | 1,688,300 | — | — |
| 2009-03-19 | $17.70 | $61.85 | 1,446,100 | — | — |
| 2009-03-18 | $18.60 | $64.99 | 1,707,800 | — | — |
| 2009-03-17 | $17.87 | $62.44 | 1,471,100 | — | — |
| 2009-03-16 | $16.63 | $58.11 | 1,650,000 | — | — |
| 2009-03-13 | $18.15 | $63.42 | 912,000 | — | — |
| 2009-03-12 | $18.54 | $64.78 | 1,405,300 | — | — |
| 2009-03-11 | $17.63 | $60.09 | 1,828,000 | — | — |
| 2009-03-10 | $17.80 | $60.67 | 1,981,300 | — | — |
| 2009-03-09 | $15.75 | $53.68 | 1,223,200 | — | — |
| 2009-03-06 | $15.60 | $53.17 | 2,002,000 | — | — |
| 2009-03-05 | $15.76 | $53.72 | 2,153,900 | — | — |
| 2009-03-04 | $16.84 | $57.40 | 1,630,200 | — | — |
| 2009-03-03 | $16.39 | $55.86 | 2,340,800 | — | — |
| 2009-03-02 | $15.92 | $54.26 | 2,555,900 | — | — |
| 2009-02-27 | $17.15 | $58.45 | 2,072,100 | — | — |
| 2009-02-26 | $17.15 | $58.45 | 2,090,100 | — | — |
| 2009-02-25 | $17.59 | $59.95 | 2,743,800 | — | — |
| 2009-02-24 | $18.20 | $62.03 | 3,173,500 | — | — |
| 2009-02-23 | $17.90 | $61.01 | 2,081,800 | — | — |
| 2009-02-20 | $19.37 | $66.02 | 4,082,400 | — | — |
| 2009-02-19 | $22.20 | $75.67 | 1,328,000 | — | — |
| 2009-02-18 | $22.79 | $77.68 | 942,000 | — | — |
| 2009-02-17 | $22.65 | $77.20 | 1,668,000 | — | — |
| 2009-02-13 | $23.92 | $81.53 | 1,416,600 | — | — |
| 2009-02-12 | $24.88 | $84.80 | 1,768,500 | — | — |
| 2009-02-11 | $24.21 | $82.52 | 1,100,500 | — | — |
| 2009-02-10 | $23.50 | $80.10 | 1,246,000 | — | — |
| 2009-02-09 | $25.60 | $87.25 | 806,600 | — | — |
| 2009-02-06 | $25.80 | $87.94 | 1,477,600 | — | — |
| 2009-02-05 | $23.67 | $80.68 | 1,500,700 | — | — |
| 2009-02-04 | $23.86 | $81.32 | 861,800 | — | — |
| 2009-02-03 | $24.15 | $82.31 | 907,200 | — | — |
| 2009-02-02 | $24.38 | $83.10 | 943,200 | — | — |
| 2009-01-30 | $23.81 | $81.15 | 1,410,900 | — | — |
| 2009-01-29 | $24.56 | $83.71 | 1,295,100 | — | — |
| 2009-01-28 | $26.34 | $89.78 | 1,201,100 | — | — |
| 2009-01-27 | $24.28 | $82.76 | 632,800 | — | — |
| 2009-01-26 | $23.77 | $81.02 | 907,100 | — | — |
| 2009-01-23 | $23.76 | $80.98 | 810,700 | — | — |
| 2009-01-22 | $23.04 | $78.53 | 1,225,000 | — | — |
| 2009-01-21 | $23.91 | $81.49 | 1,539,800 | — | — |
| 2009-01-20 | $21.97 | $74.88 | 1,741,700 | — | — |
| 2009-01-16 | $24.76 | $84.39 | 1,003,000 | — | — |
| 2009-01-15 | $23.93 | $81.56 | 1,396,500 | — | — |
| 2009-01-14 | $22.96 | $78.26 | 1,302,800 | — | — |
| 2009-01-13 | $24.23 | $82.58 | 1,031,900 | — | — |
| 2009-01-12 | $23.24 | $79.21 | 1,010,200 | — | — |
| 2009-01-09 | $24.26 | $82.69 | 904,200 | — | — |
| 2009-01-08 | $25.49 | $86.88 | 710,500 | — | — |
| 2009-01-07 | $25.55 | $87.08 | 1,119,400 | — | — |
| 2009-01-06 | $26.55 | $90.49 | 1,485,500 | — | — |
| 2009-01-05 | $26.69 | $90.97 | 1,089,200 | — | — |
| 2009-01-02 | $27.48 | $93.66 | 911,800 | — | — |