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
- 1993-04-08 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 | $33.56 | $33.56 | 323,200 | — | — |
| 2009-12-30 | $34.03 | $34.03 | 280,100 | — | — |
| 2009-12-29 | $33.79 | $33.79 | 248,600 | — | — |
| 2009-12-28 | $33.74 | $33.74 | 245,200 | — | — |
| 2009-12-24 | $33.82 | $33.82 | 216,200 | — | — |
| 2009-12-23 | $33.88 | $33.88 | 446,600 | — | — |
| 2009-12-22 | $33.34 | $33.34 | 528,600 | — | — |
| 2009-12-21 | $33.41 | $33.41 | 658,900 | — | — |
| 2009-12-18 | $32.87 | $32.87 | 1,156,600 | — | — |
| 2009-12-17 | $33.47 | $33.47 | 706,000 | — | — |
| 2009-12-16 | $33.76 | $33.76 | 684,400 | — | — |
| 2009-12-15 | $33.03 | $33.03 | 787,600 | — | — |
| 2009-12-14 | $32.84 | $32.84 | 655,200 | — | — |
| 2009-12-11 | $32.08 | $32.08 | 649,900 | — | — |
| 2009-12-10 | $32.15 | $32.15 | 786,800 | — | — |
| 2009-12-09 | $31.60 | $31.60 | 334,200 | — | — |
| 2009-12-08 | $31.64 | $31.64 | 427,800 | — | — |
| 2009-12-07 | $31.74 | $31.74 | 298,800 | — | — |
| 2009-12-04 | $31.78 | $31.78 | 750,100 | — | — |
| 2009-12-03 | $31.36 | $31.36 | 586,800 | — | — |
| 2009-12-02 | $32.06 | $32.06 | 576,500 | — | — |
| 2009-12-01 | $31.82 | $31.82 | 627,000 | — | — |
| 2009-11-30 | $30.85 | $30.85 | 1,105,000 | — | — |
| 2009-11-27 | $31.45 | $31.45 | 348,000 | — | — |
| 2009-11-25 | $32.18 | $32.18 | 429,000 | — | — |
| 2009-11-24 | $32.21 | $32.21 | 619,500 | — | — |
| 2009-11-23 | $32.90 | $32.90 | 657,300 | — | — |
| 2009-11-20 | $31.88 | $31.88 | 573,900 | — | — |
| 2009-11-19 | $31.95 | $31.95 | 501,500 | — | — |
| 2009-11-18 | $32.70 | $32.70 | 460,700 | — | — |
| 2009-11-17 | $32.60 | $32.60 | 521,500 | — | — |
| 2009-11-16 | $32.51 | $32.51 | 608,500 | — | — |
| 2009-11-13 | $32.06 | $32.06 | 543,800 | — | — |
| 2009-11-12 | $31.24 | $31.24 | 489,000 | — | — |
| 2009-11-11 | $31.99 | $31.99 | 513,000 | — | — |
| 2009-11-10 | $31.52 | $31.52 | 1,914,100 | — | — |
| 2009-11-09 | $28.91 | $28.91 | 713,200 | — | — |
| 2009-11-06 | $28.43 | $28.43 | 436,100 | — | — |
| 2009-11-05 | $28.34 | $28.34 | 541,900 | — | — |
| 2009-11-04 | $27.72 | $27.72 | 485,400 | — | — |
| 2009-11-03 | $27.48 | $27.48 | 768,200 | — | — |
| 2009-11-02 | $27.07 | $27.07 | 694,900 | — | — |
| 2009-10-30 | $26.73 | $26.73 | 514,200 | — | — |
| 2009-10-29 | $27.58 | $27.58 | 232,300 | — | — |
| 2009-10-28 | $26.87 | $26.87 | 548,100 | — | — |
| 2009-10-27 | $28.21 | $28.21 | 557,700 | — | — |
| 2009-10-26 | $29.13 | $29.13 | 348,500 | — | — |
| 2009-10-23 | $29.23 | $29.23 | 387,500 | — | — |
| 2009-10-22 | $29.96 | $29.96 | 504,800 | — | — |
| 2009-10-21 | $29.48 | $29.48 | 466,700 | — | — |
| 2009-10-20 | $29.65 | $29.65 | 271,600 | — | — |
| 2009-10-19 | $30.32 | $30.32 | 249,900 | — | — |
| 2009-10-16 | $30.22 | $30.22 | 348,300 | — | — |
| 2009-10-15 | $30.34 | $30.34 | 365,400 | — | — |
| 2009-10-14 | $30.26 | $30.26 | 304,300 | — | — |
| 2009-10-13 | $29.45 | $29.45 | 236,300 | — | — |
| 2009-10-12 | $29.36 | $29.36 | 271,400 | — | — |
| 2009-10-09 | $29.61 | $29.61 | 343,300 | — | — |
| 2009-10-08 | $28.98 | $28.98 | 558,700 | — | — |
| 2009-10-07 | $28.40 | $28.40 | 315,800 | — | — |
| 2009-10-06 | $28.03 | $28.03 | 387,700 | — | — |
| 2009-10-05 | $27.15 | $27.15 | 274,400 | — | — |
| 2009-10-02 | $26.39 | $26.39 | 400,500 | — | — |
| 2009-10-01 | $26.97 | $26.97 | 475,900 | — | — |
| 2009-09-30 | $28.45 | $28.45 | 356,400 | — | — |
| 2009-09-29 | $28.74 | $28.74 | 419,800 | — | — |
| 2009-09-28 | $28.25 | $28.25 | 332,000 | — | — |
| 2009-09-25 | $27.76 | $27.76 | 425,200 | — | — |
| 2009-09-24 | $28.23 | $28.23 | 851,400 | — | — |
| 2009-09-23 | $29.26 | $29.26 | 317,300 | — | — |
| 2009-09-22 | $29.76 | $29.76 | 323,800 | — | — |
| 2009-09-21 | $29.72 | $29.72 | 357,600 | — | — |
| 2009-09-18 | $29.58 | $29.58 | 1,028,900 | — | — |
| 2009-09-17 | $29.24 | $29.24 | 461,000 | — | — |
| 2009-09-16 | $29.40 | $29.40 | 455,100 | — | — |
| 2009-09-15 | $28.37 | $28.37 | 344,900 | — | — |
| 2009-09-14 | $28.54 | $28.54 | 337,400 | — | — |
| 2009-09-11 | $27.84 | $27.84 | 278,400 | — | — |
| 2009-09-10 | $28.03 | $28.03 | 627,200 | — | — |
| 2009-09-09 | $28.40 | $28.40 | 611,300 | — | — |
| 2009-09-08 | $27.73 | $27.73 | 595,100 | — | — |
| 2009-09-04 | $27.09 | $27.09 | 708,900 | — | — |
| 2009-09-03 | $26.26 | $26.26 | 650,300 | — | — |
| 2009-09-02 | $25.71 | $25.71 | 1,160,500 | — | — |
| 2009-09-01 | $25.10 | $25.10 | 822,600 | — | — |
| 2009-08-31 | $25.38 | $25.38 | 749,200 | — | — |
| 2009-08-28 | $25.69 | $25.69 | 819,500 | — | — |
| 2009-08-27 | $25.36 | $25.36 | 731,900 | — | — |
| 2009-08-26 | $25.09 | $25.09 | 620,600 | — | — |
| 2009-08-25 | $25.07 | $25.07 | 809,900 | — | — |
| 2009-08-24 | $24.64 | $24.64 | 852,300 | — | — |
| 2009-08-21 | $25.16 | $25.16 | 712,000 | — | — |
| 2009-08-20 | $25.06 | $25.06 | 447,600 | — | — |
| 2009-08-19 | $25.00 | $25.00 | 408,900 | — | — |
| 2009-08-18 | $25.26 | $25.26 | 445,900 | — | — |
| 2009-08-17 | $24.77 | $24.77 | 317,600 | — | — |
| 2009-08-14 | $25.56 | $25.56 | 464,100 | — | — |
| 2009-08-13 | $25.57 | $25.57 | 564,000 | — | — |
| 2009-08-12 | $25.02 | $25.02 | 786,800 | — | — |
| 2009-08-11 | $25.07 | $25.07 | 2,346,300 | — | — |
| 2009-08-10 | $27.72 | $27.72 | 846,300 | — | — |
| 2009-08-07 | $27.14 | $27.14 | 364,800 | — | — |
| 2009-08-06 | $26.19 | $26.19 | 418,600 | — | — |
| 2009-08-05 | $26.51 | $26.51 | 278,200 | — | — |
| 2009-08-04 | $26.91 | $26.91 | 420,100 | — | — |
| 2009-08-03 | $26.84 | $26.84 | 383,300 | — | — |
| 2009-07-31 | $26.34 | $26.34 | 424,700 | — | — |
| 2009-07-30 | $26.04 | $26.04 | 423,600 | — | — |
| 2009-07-29 | $25.31 | $25.31 | 375,800 | — | — |
| 2009-07-28 | $25.24 | $25.24 | 420,700 | — | — |
| 2009-07-27 | $24.77 | $24.77 | 446,000 | — | — |
| 2009-07-24 | $25.48 | $25.48 | 285,500 | — | — |
| 2009-07-23 | $25.49 | $25.49 | 555,100 | — | — |
| 2009-07-22 | $24.85 | $24.85 | 375,000 | — | — |
| 2009-07-21 | $24.80 | $24.80 | 531,100 | — | — |
| 2009-07-20 | $24.63 | $24.63 | 577,300 | — | — |
| 2009-07-17 | $24.24 | $24.24 | 250,500 | — | — |
| 2009-07-16 | $24.27 | $24.27 | 323,100 | — | — |
| 2009-07-15 | $23.82 | $23.82 | 266,500 | — | — |
| 2009-07-14 | $22.89 | $22.89 | 287,400 | — | — |
| 2009-07-13 | $22.53 | $22.53 | 509,600 | — | — |
| 2009-07-10 | $21.66 | $21.66 | 416,700 | — | — |
| 2009-07-09 | $21.61 | $21.61 | 441,100 | — | — |
| 2009-07-08 | $21.71 | $21.71 | 709,000 | — | — |
| 2009-07-07 | $21.93 | $21.93 | 359,100 | — | — |
| 2009-07-06 | $22.54 | $22.54 | 642,600 | — | — |
| 2009-07-02 | $23.41 | $23.41 | 548,300 | — | — |
| 2009-07-01 | $24.69 | $24.69 | 675,400 | — | — |
| 2009-06-30 | $24.08 | $24.08 | 744,800 | — | — |
| 2009-06-29 | $23.92 | $23.92 | 4,931,400 | — | — |
| 2009-06-26 | $23.90 | $23.90 | 852,600 | — | — |
| 2009-06-25 | $23.27 | $23.27 | 357,900 | — | — |
| 2009-06-24 | $22.20 | $22.20 | 476,100 | — | — |
| 2009-06-23 | $22.33 | $22.33 | 454,300 | — | — |
| 2009-06-22 | $22.36 | $22.36 | 488,300 | — | — |
| 2009-06-19 | $23.33 | $23.33 | 642,600 | — | — |
| 2009-06-18 | $22.60 | $22.60 | 256,600 | — | — |
| 2009-06-17 | $22.64 | $22.64 | 560,800 | — | — |
| 2009-06-16 | $22.41 | $22.41 | 580,700 | — | — |
| 2009-06-15 | $22.87 | $22.87 | 520,700 | — | — |
| 2009-06-12 | $23.12 | $23.12 | 478,800 | — | — |
| 2009-06-11 | $23.65 | $23.65 | 660,800 | — | — |
| 2009-06-10 | $24.26 | $24.26 | 904,000 | — | — |
| 2009-06-09 | $24.03 | $24.03 | 457,200 | — | — |
| 2009-06-08 | $23.30 | $23.30 | 584,300 | — | — |
| 2009-06-05 | $23.95 | $23.95 | 661,200 | — | — |
| 2009-06-04 | $23.27 | $23.27 | 418,900 | — | — |
| 2009-06-03 | $23.22 | $23.22 | 323,500 | — | — |
| 2009-06-02 | $23.50 | $23.50 | 860,700 | — | — |
| 2009-06-01 | $23.49 | $23.49 | 875,900 | — | — |
| 2009-05-29 | $22.34 | $22.34 | 581,200 | — | — |
| 2009-05-28 | $21.58 | $21.58 | 477,300 | — | — |
| 2009-05-27 | $21.84 | $21.84 | 690,800 | — | — |
| 2009-05-26 | $22.44 | $22.44 | 782,900 | — | — |
| 2009-05-22 | $21.38 | $21.38 | 606,600 | — | — |
| 2009-05-21 | $21.19 | $21.19 | 854,500 | — | — |
| 2009-05-20 | $21.40 | $21.40 | 488,800 | — | — |
| 2009-05-19 | $21.91 | $21.91 | 603,500 | — | — |
| 2009-05-18 | $22.08 | $22.08 | 747,200 | — | — |
| 2009-05-15 | $20.90 | $20.90 | 613,600 | — | — |
| 2009-05-14 | $21.58 | $21.58 | 1,139,500 | — | — |
| 2009-05-13 | $20.57 | $20.57 | 977,500 | — | — |
| 2009-05-12 | $21.55 | $21.55 | 2,449,700 | — | — |
| 2009-05-11 | $19.74 | $19.74 | 965,900 | — | — |
| 2009-05-08 | $20.12 | $20.12 | 708,200 | — | — |
| 2009-05-07 | $19.24 | $19.24 | 598,500 | — | — |
| 2009-05-06 | $19.60 | $19.60 | 625,800 | — | — |
| 2009-05-05 | $20.14 | $20.14 | 512,900 | — | — |
| 2009-05-04 | $19.93 | $19.93 | 471,300 | — | — |
| 2009-05-01 | $19.64 | $19.64 | 481,000 | — | — |
| 2009-04-30 | $20.16 | $20.16 | 1,113,500 | — | — |
| 2009-04-29 | $19.64 | $19.64 | 464,300 | — | — |
| 2009-04-28 | $19.43 | $19.43 | 445,900 | — | — |
| 2009-04-27 | $19.48 | $19.48 | 745,400 | — | — |
| 2009-04-24 | $19.52 | $19.52 | 976,800 | — | — |
| 2009-04-23 | $19.02 | $19.02 | 1,069,100 | — | — |
| 2009-04-22 | $19.25 | $19.25 | 976,400 | — | — |
| 2009-04-21 | $18.15 | $18.15 | 538,900 | — | — |
| 2009-04-20 | $17.46 | $17.46 | 567,400 | — | — |
| 2009-04-17 | $18.20 | $18.20 | 578,800 | — | — |
| 2009-04-16 | $17.99 | $17.99 | 707,900 | — | — |
| 2009-04-15 | $17.38 | $17.38 | 814,200 | — | — |
| 2009-04-14 | $17.98 | $17.98 | 633,700 | — | — |
| 2009-04-13 | $18.71 | $18.71 | 733,200 | — | — |
| 2009-04-09 | $18.67 | $18.67 | 851,600 | — | — |
| 2009-04-08 | $17.02 | $17.02 | 461,900 | — | — |
| 2009-04-07 | $16.34 | $16.34 | 463,000 | — | — |
| 2009-04-06 | $17.05 | $17.05 | 696,300 | — | — |
| 2009-04-03 | $17.61 | $17.61 | 440,100 | — | — |
| 2009-04-02 | $17.13 | $17.13 | 1,288,100 | — | — |
| 2009-04-01 | $15.92 | $15.92 | 656,100 | — | — |
| 2009-03-31 | $15.70 | $15.70 | 955,200 | — | — |
| 2009-03-30 | $16.06 | $16.06 | 543,500 | — | — |
| 2009-03-27 | $16.76 | $16.76 | 867,000 | — | — |
| 2009-03-26 | $17.45 | $17.45 | 877,200 | — | — |
| 2009-03-25 | $16.42 | $16.42 | 988,700 | — | — |
| 2009-03-24 | $16.21 | $16.21 | 641,600 | — | — |
| 2009-03-23 | $16.93 | $16.93 | 593,600 | — | — |
| 2009-03-20 | $15.60 | $15.60 | 914,100 | — | — |
| 2009-03-19 | $15.82 | $15.82 | 1,485,700 | — | — |
| 2009-03-18 | $14.85 | $14.85 | 1,113,100 | — | — |
| 2009-03-17 | $13.96 | $13.96 | 874,000 | — | — |
| 2009-03-16 | $13.19 | $13.19 | 538,000 | — | — |
| 2009-03-13 | $13.61 | $13.61 | 516,900 | — | — |
| 2009-03-12 | $13.53 | $13.53 | 703,400 | — | — |
| 2009-03-11 | $12.94 | $12.94 | 679,800 | — | — |
| 2009-03-10 | $12.52 | $12.52 | 554,100 | — | — |
| 2009-03-09 | $11.31 | $11.31 | 351,900 | — | — |
| 2009-03-06 | $11.75 | $11.75 | 588,000 | — | — |
| 2009-03-05 | $11.90 | $11.90 | 576,300 | — | — |
| 2009-03-04 | $12.82 | $12.82 | 936,000 | — | — |
| 2009-03-03 | $12.11 | $12.11 | 1,473,800 | — | — |
| 2009-03-02 | $11.78 | $11.78 | 768,000 | — | — |
| 2009-02-27 | $12.62 | $12.62 | 521,100 | — | — |
| 2009-02-26 | $12.53 | $12.53 | 424,600 | — | — |
| 2009-02-25 | $12.87 | $12.87 | 631,600 | — | — |
| 2009-02-24 | $13.27 | $13.27 | 708,600 | — | — |
| 2009-02-23 | $12.58 | $12.58 | 1,041,300 | — | — |
| 2009-02-20 | $13.64 | $13.64 | 1,253,400 | — | — |
| 2009-02-19 | $13.85 | $13.85 | 1,711,000 | — | — |
| 2009-02-18 | $13.61 | $13.61 | 1,888,300 | — | — |
| 2009-02-17 | $12.55 | $12.55 | 1,656,900 | — | — |
| 2009-02-13 | $12.09 | $12.09 | 1,320,200 | — | — |
| 2009-02-12 | $11.35 | $11.35 | 847,400 | — | — |
| 2009-02-11 | $11.26 | $11.26 | 837,200 | — | — |
| 2009-02-10 | $11.37 | $11.37 | 675,200 | — | — |
| 2009-02-09 | $11.98 | $11.98 | 559,300 | — | — |
| 2009-02-06 | $12.50 | $12.50 | 752,300 | — | — |
| 2009-02-05 | $11.54 | $11.54 | 369,800 | — | — |
| 2009-02-04 | $11.39 | $11.39 | 472,400 | — | — |
| 2009-02-03 | $11.33 | $11.33 | 683,900 | — | — |
| 2009-02-02 | $11.53 | $11.53 | 496,900 | — | — |
| 2009-01-30 | $11.54 | $11.54 | 523,500 | — | — |
| 2009-01-29 | $11.95 | $11.95 | 442,100 | — | — |
| 2009-01-28 | $13.01 | $13.01 | 717,600 | — | — |
| 2009-01-27 | $12.20 | $12.20 | 334,600 | — | — |
| 2009-01-26 | $12.30 | $12.30 | 601,100 | — | — |
| 2009-01-23 | $11.68 | $11.68 | 437,900 | — | — |
| 2009-01-22 | $11.97 | $11.97 | 737,600 | — | — |
| 2009-01-21 | $12.23 | $12.23 | 1,229,800 | — | — |
| 2009-01-20 | $12.16 | $12.16 | 1,440,300 | — | — |
| 2009-01-16 | $13.22 | $13.22 | 518,700 | — | — |
| 2009-01-15 | $13.38 | $13.38 | 621,800 | — | — |
| 2009-01-14 | $12.96 | $12.96 | 892,200 | — | — |
| 2009-01-13 | $13.95 | $13.95 | 531,300 | — | — |
| 2009-01-12 | $14.02 | $14.02 | 634,500 | — | — |
| 2009-01-09 | $15.06 | $15.06 | 543,900 | — | — |
| 2009-01-08 | $16.17 | $16.17 | 575,900 | — | — |
| 2009-01-07 | $16.28 | $16.28 | 629,000 | — | — |
| 2009-01-06 | $17.08 | $17.08 | 858,600 | — | — |
| 2009-01-05 | $17.37 | $17.37 | 435,300 | — | — |
| 2009-01-02 | $17.37 | $17.37 | 454,600 | — | — |