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
- 1981-06-09 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 | 42,500 | — | — |
| 2009-12-30 | $29.82 | $29.82 | 42,400 | — | — |
| 2009-12-29 | $30.10 | $30.10 | 27,900 | — | — |
| 2009-12-28 | $29.60 | $29.60 | 19,300 | — | — |
| 2009-12-24 | $29.88 | $29.88 | 16,900 | — | — |
| 2009-12-23 | $29.64 | $29.64 | 28,500 | — | — |
| 2009-12-22 | $28.85 | $28.85 | 40,500 | — | — |
| 2009-12-21 | $28.50 | $28.50 | 38,200 | — | — |
| 2009-12-18 | $28.36 | $28.36 | 115,200 | — | — |
| 2009-12-17 | $29.16 | $29.16 | 43,000 | — | — |
| 2009-12-16 | $29.57 | $29.57 | 58,500 | — | — |
| 2009-12-15 | $29.29 | $29.29 | 59,500 | — | — |
| 2009-12-14 | $29.34 | $29.34 | 26,000 | — | — |
| 2009-12-11 | $28.70 | $28.70 | 40,200 | — | — |
| 2009-12-10 | $28.08 | $28.08 | 51,500 | — | — |
| 2009-12-09 | $27.97 | $27.97 | 36,800 | — | — |
| 2009-12-08 | $27.73 | $27.73 | 64,000 | — | — |
| 2009-12-07 | $27.99 | $27.99 | 36,300 | — | — |
| 2009-12-04 | $27.94 | $27.94 | 70,100 | — | — |
| 2009-12-03 | $27.53 | $27.53 | 32,000 | — | — |
| 2009-12-02 | $27.89 | $27.89 | 49,700 | — | — |
| 2009-12-01 | $27.37 | $27.37 | 139,800 | — | — |
| 2009-11-30 | $27.38 | $27.38 | 97,600 | — | — |
| 2009-11-27 | $27.74 | $27.74 | 22,500 | — | — |
| 2009-11-25 | $28.53 | $28.53 | 25,600 | — | — |
| 2009-11-24 | $28.90 | $28.90 | 39,700 | — | — |
| 2009-11-23 | $29.53 | $29.53 | 20,000 | — | — |
| 2009-11-20 | $28.96 | $28.96 | 33,200 | — | — |
| 2009-11-19 | $29.02 | $29.02 | 29,900 | — | — |
| 2009-11-18 | $29.89 | $29.89 | 21,600 | — | — |
| 2009-11-17 | $29.80 | $29.80 | 42,400 | — | — |
| 2009-11-16 | $29.82 | $29.82 | 31,200 | — | — |
| 2009-11-13 | $28.71 | $28.71 | 79,900 | — | — |
| 2009-11-12 | $27.29 | $27.29 | 46,500 | — | — |
| 2009-11-11 | $28.01 | $28.01 | 31,400 | — | — |
| 2009-11-10 | $28.12 | $28.12 | 35,900 | — | — |
| 2009-11-09 | $28.62 | $28.62 | 45,300 | — | — |
| 2009-11-06 | $28.56 | $28.56 | 34,200 | — | — |
| 2009-11-05 | $29.02 | $29.02 | 31,300 | — | — |
| 2009-11-04 | $27.76 | $27.76 | 60,600 | — | — |
| 2009-11-03 | $28.73 | $28.73 | 63,500 | — | — |
| 2009-11-02 | $27.89 | $27.89 | 51,600 | — | — |
| 2009-10-30 | $28.08 | $28.08 | 111,500 | — | — |
| 2009-10-29 | $28.63 | $28.63 | 65,000 | — | — |
| 2009-10-28 | $28.45 | $28.45 | 76,800 | — | — |
| 2009-10-27 | $29.19 | $29.19 | 67,200 | — | — |
| 2009-10-26 | $29.37 | $29.37 | 89,600 | — | — |
| 2009-10-23 | $30.14 | $30.14 | 69,300 | — | — |
| 2009-10-22 | $30.64 | $30.64 | 43,400 | — | — |
| 2009-10-21 | $30.60 | $30.60 | 79,300 | — | — |
| 2009-10-20 | $31.00 | $31.00 | 29,300 | — | — |
| 2009-10-19 | $31.37 | $31.37 | 25,400 | — | — |
| 2009-10-16 | $31.27 | $31.27 | 34,600 | — | — |
| 2009-10-15 | $31.07 | $31.07 | 17,100 | — | — |
| 2009-10-14 | $31.20 | $31.20 | 47,000 | — | — |
| 2009-10-13 | $30.63 | $30.63 | 29,000 | — | — |
| 2009-10-12 | $30.65 | $30.65 | 18,200 | — | — |
| 2009-10-09 | $31.00 | $31.00 | 28,900 | — | — |
| 2009-10-08 | $30.75 | $30.75 | 57,000 | — | — |
| 2009-10-07 | $30.78 | $30.78 | 20,100 | — | — |
| 2009-10-06 | $30.97 | $30.97 | 20,100 | — | — |
| 2009-10-05 | $30.41 | $30.41 | 36,700 | — | — |
| 2009-10-02 | $30.12 | $30.12 | 40,900 | — | — |
| 2009-10-01 | $30.01 | $30.01 | 47,400 | — | — |
| 2009-09-30 | $30.58 | $30.58 | 61,300 | — | — |
| 2009-09-29 | $30.91 | $30.91 | 49,100 | — | — |
| 2009-09-28 | $31.16 | $31.16 | 48,900 | — | — |
| 2009-09-25 | $31.15 | $31.15 | 59,200 | — | — |
| 2009-09-24 | $31.60 | $31.60 | 50,600 | — | — |
| 2009-09-23 | $31.89 | $31.89 | 22,700 | — | — |
| 2009-09-22 | $32.45 | $32.45 | 44,500 | — | — |
| 2009-09-21 | $31.79 | $31.79 | 31,300 | — | — |
| 2009-09-18 | $31.56 | $31.56 | 70,400 | — | — |
| 2009-09-17 | $31.91 | $31.91 | 44,600 | — | — |
| 2009-09-16 | $32.11 | $32.11 | 32,500 | — | — |
| 2009-09-15 | $31.67 | $31.67 | 38,900 | — | — |
| 2009-09-14 | $31.26 | $31.26 | 55,200 | — | — |
| 2009-09-11 | $31.27 | $31.27 | 26,800 | — | — |
| 2009-09-10 | $31.45 | $31.45 | 30,000 | — | — |
| 2009-09-09 | $30.53 | $30.53 | 35,100 | — | — |
| 2009-09-08 | $30.50 | $30.50 | 45,900 | — | — |
| 2009-09-04 | $30.44 | $30.44 | 31,100 | — | — |
| 2009-09-03 | $30.06 | $30.06 | 53,300 | — | — |
| 2009-09-02 | $29.53 | $29.53 | 75,900 | — | — |
| 2009-09-01 | $29.53 | $29.53 | 69,800 | — | — |
| 2009-08-31 | $29.82 | $29.82 | 101,400 | — | — |
| 2009-08-28 | $30.49 | $30.49 | 44,900 | — | — |
| 2009-08-27 | $31.88 | $31.88 | 59,700 | — | — |
| 2009-08-26 | $30.93 | $30.93 | 75,700 | — | — |
| 2009-08-25 | $30.76 | $30.76 | 55,700 | — | — |
| 2009-08-24 | $30.72 | $30.72 | 43,400 | — | — |
| 2009-08-21 | $30.21 | $30.21 | 120,500 | — | — |
| 2009-08-20 | $30.20 | $30.20 | 55,800 | — | — |
| 2009-08-19 | $30.14 | $30.14 | 35,700 | — | — |
| 2009-08-18 | $30.06 | $30.06 | 46,600 | — | — |
| 2009-08-17 | $29.62 | $29.62 | 41,800 | — | — |
| 2009-08-14 | $30.08 | $30.08 | 31,100 | — | — |
| 2009-08-13 | $30.88 | $30.88 | 63,200 | — | — |
| 2009-08-12 | $30.52 | $30.52 | 81,300 | — | — |
| 2009-08-11 | $30.08 | $30.08 | 38,900 | — | — |
| 2009-08-10 | $30.30 | $30.30 | 77,700 | — | — |
| 2009-08-07 | $30.30 | $30.30 | 40,100 | — | — |
| 2009-08-06 | $29.27 | $29.27 | 40,800 | — | — |
| 2009-08-05 | $29.77 | $29.77 | 60,800 | — | — |
| 2009-08-04 | $30.19 | $30.19 | 40,300 | — | — |
| 2009-08-03 | $30.42 | $30.42 | 47,000 | — | — |
| 2009-07-31 | $30.00 | $30.00 | 59,800 | — | — |
| 2009-07-30 | $30.51 | $30.51 | 57,600 | — | — |
| 2009-07-29 | $29.51 | $29.51 | 97,600 | — | — |
| 2009-07-28 | $30.32 | $30.32 | 170,300 | — | — |
| 2009-07-27 | $33.41 | $33.41 | 105,100 | — | — |
| 2009-07-24 | $35.00 | $35.00 | 41,600 | — | — |
| 2009-07-23 | $34.50 | $34.50 | 92,300 | — | — |
| 2009-07-22 | $33.86 | $33.86 | 51,600 | — | — |
| 2009-07-21 | $33.60 | $33.60 | 25,200 | — | — |
| 2009-07-20 | $33.37 | $33.37 | 34,600 | — | — |
| 2009-07-17 | $33.10 | $33.10 | 56,000 | — | — |
| 2009-07-16 | $33.37 | $33.37 | 36,800 | — | — |
| 2009-07-15 | $32.57 | $32.57 | 77,200 | — | — |
| 2009-07-14 | $30.45 | $30.45 | 53,200 | — | — |
| 2009-07-13 | $29.63 | $29.63 | 59,400 | — | — |
| 2009-07-10 | $28.76 | $28.76 | 69,000 | — | — |
| 2009-07-09 | $28.25 | $28.25 | 64,500 | — | — |
| 2009-07-08 | $28.18 | $28.18 | 75,600 | — | — |
| 2009-07-07 | $28.00 | $28.00 | 68,900 | — | — |
| 2009-07-06 | $28.37 | $28.37 | 41,200 | — | — |
| 2009-07-02 | $28.38 | $28.38 | 32,400 | — | — |
| 2009-07-01 | $29.80 | $29.80 | 43,600 | — | — |
| 2009-06-30 | $30.07 | $30.07 | 38,600 | — | — |
| 2009-06-29 | $29.60 | $29.60 | 43,300 | — | — |
| 2009-06-26 | $30.18 | $30.18 | 124,000 | — | — |
| 2009-06-25 | $29.34 | $29.34 | 35,100 | — | — |
| 2009-06-24 | $28.19 | $28.19 | 36,300 | — | — |
| 2009-06-23 | $27.92 | $27.92 | 73,300 | — | — |
| 2009-06-22 | $28.09 | $28.09 | 77,800 | — | — |
| 2009-06-19 | $28.78 | $28.78 | 117,800 | — | — |
| 2009-06-18 | $28.58 | $28.58 | 73,500 | — | — |
| 2009-06-17 | $28.26 | $28.26 | 63,700 | — | — |
| 2009-06-16 | $28.30 | $28.30 | 79,400 | — | — |
| 2009-06-15 | $28.01 | $28.01 | 71,200 | — | — |
| 2009-06-12 | $29.48 | $29.48 | 57,000 | — | — |
| 2009-06-11 | $29.91 | $29.91 | 66,600 | — | — |
| 2009-06-10 | $30.34 | $30.34 | 62,800 | — | — |
| 2009-06-09 | $30.51 | $30.51 | 39,000 | — | — |
| 2009-06-08 | $30.60 | $30.60 | 78,900 | — | — |
| 2009-06-05 | $31.62 | $31.62 | 62,200 | — | — |
| 2009-06-04 | $32.09 | $32.09 | 68,000 | — | — |
| 2009-06-03 | $31.65 | $31.65 | 102,400 | — | — |
| 2009-06-02 | $31.42 | $31.42 | 102,900 | — | — |
| 2009-06-01 | $30.32 | $30.32 | 72,600 | — | — |
| 2009-05-29 | $29.16 | $29.16 | 69,800 | — | — |
| 2009-05-28 | $29.47 | $29.47 | 44,300 | — | — |
| 2009-05-27 | $29.25 | $29.25 | 88,400 | — | — |
| 2009-05-26 | $30.14 | $30.14 | 49,500 | — | — |
| 2009-05-22 | $28.91 | $28.91 | 31,800 | — | — |
| 2009-05-21 | $29.89 | $29.89 | 61,000 | — | — |
| 2009-05-20 | $30.05 | $30.05 | 50,200 | — | — |
| 2009-05-19 | $30.24 | $30.24 | 73,100 | — | — |
| 2009-05-18 | $30.14 | $30.14 | 97,500 | — | — |
| 2009-05-15 | $28.75 | $28.75 | 81,500 | — | — |
| 2009-05-14 | $29.10 | $29.10 | 59,200 | — | — |
| 2009-05-13 | $29.26 | $29.26 | 87,700 | — | — |
| 2009-05-12 | $31.20 | $31.20 | 74,900 | — | — |
| 2009-05-11 | $32.05 | $32.05 | 91,400 | — | — |
| 2009-05-08 | $32.38 | $32.38 | 79,300 | — | — |
| 2009-05-07 | $30.65 | $30.65 | 120,200 | — | — |
| 2009-05-06 | $31.14 | $31.14 | 113,100 | — | — |
| 2009-05-05 | $31.93 | $31.93 | 105,200 | — | — |
| 2009-05-04 | $33.15 | $33.15 | 54,700 | — | — |
| 2009-05-01 | $32.31 | $32.31 | 54,200 | — | — |
| 2009-04-30 | $32.75 | $32.75 | 48,800 | — | — |
| 2009-04-29 | $33.12 | $33.12 | 77,400 | — | — |
| 2009-04-28 | $31.50 | $31.50 | 57,200 | — | — |
| 2009-04-27 | $31.16 | $31.16 | 67,200 | — | — |
| 2009-04-24 | $32.10 | $32.10 | 156,000 | — | — |
| 2009-04-23 | $30.52 | $30.52 | 145,800 | — | — |
| 2009-04-22 | $29.61 | $29.61 | 145,300 | — | — |
| 2009-04-21 | $30.31 | $30.31 | 149,100 | — | — |
| 2009-04-20 | $27.88 | $27.88 | 76,400 | — | — |
| 2009-04-17 | $29.89 | $29.89 | 69,800 | — | — |
| 2009-04-16 | $29.31 | $29.31 | 54,400 | — | — |
| 2009-04-15 | $27.56 | $27.56 | 54,600 | — | — |
| 2009-04-14 | $26.62 | $26.62 | 71,900 | — | — |
| 2009-04-13 | $27.85 | $27.85 | 90,900 | — | — |
| 2009-04-09 | $28.26 | $28.26 | 111,500 | — | — |
| 2009-04-08 | $25.87 | $25.87 | 43,900 | — | — |
| 2009-04-07 | $25.40 | $25.40 | 49,400 | — | — |
| 2009-04-06 | $26.11 | $26.11 | 58,000 | — | — |
| 2009-04-03 | $27.33 | $27.33 | 94,700 | — | — |
| 2009-04-02 | $27.28 | $27.28 | 88,000 | — | — |
| 2009-04-01 | $25.70 | $25.70 | 96,800 | — | — |
| 2009-03-31 | $24.83 | $24.83 | 60,100 | — | — |
| 2009-03-30 | $24.78 | $24.78 | 73,400 | — | — |
| 2009-03-27 | $26.01 | $26.01 | 56,200 | — | — |
| 2009-03-26 | $28.02 | $28.02 | 98,600 | — | — |
| 2009-03-25 | $26.27 | $26.27 | 85,400 | — | — |
| 2009-03-24 | $25.19 | $25.19 | 63,600 | — | — |
| 2009-03-23 | $26.77 | $26.77 | 104,400 | — | — |
| 2009-03-20 | $24.73 | $24.73 | 123,600 | — | — |
| 2009-03-19 | $26.19 | $26.19 | 63,600 | — | — |
| 2009-03-18 | $25.75 | $25.75 | 59,500 | — | — |
| 2009-03-17 | $24.46 | $24.46 | 63,400 | — | — |
| 2009-03-16 | $23.92 | $23.92 | 56,300 | — | — |
| 2009-03-13 | $23.83 | $23.83 | 42,700 | — | — |
| 2009-03-12 | $23.39 | $23.39 | 60,000 | — | — |
| 2009-03-11 | $21.97 | $21.97 | 81,200 | — | — |
| 2009-03-10 | $22.51 | $22.51 | 89,700 | — | — |
| 2009-03-09 | $21.20 | $21.20 | 113,500 | — | — |
| 2009-03-06 | $21.81 | $21.81 | 138,600 | — | — |
| 2009-03-05 | $21.01 | $21.01 | 121,600 | — | — |
| 2009-03-04 | $21.14 | $21.14 | 104,600 | — | — |
| 2009-03-03 | $20.63 | $20.63 | 125,800 | — | — |
| 2009-03-02 | $20.56 | $20.56 | 103,100 | — | — |
| 2009-02-27 | $21.37 | $21.37 | 103,800 | — | — |
| 2009-02-26 | $20.77 | $20.77 | 101,000 | — | — |
| 2009-02-25 | $21.80 | $21.80 | 105,200 | — | — |
| 2009-02-24 | $22.34 | $22.34 | 97,700 | — | — |
| 2009-02-23 | $21.63 | $21.63 | 99,600 | — | — |
| 2009-02-20 | $23.77 | $23.77 | 89,200 | — | — |
| 2009-02-19 | $24.61 | $24.61 | 48,100 | — | — |
| 2009-02-18 | $24.54 | $24.54 | 72,400 | — | — |
| 2009-02-17 | $25.07 | $25.07 | 62,900 | — | — |
| 2009-02-13 | $26.24 | $26.24 | 57,600 | — | — |
| 2009-02-12 | $26.93 | $26.93 | 67,800 | — | — |
| 2009-02-11 | $26.29 | $26.29 | 61,800 | — | — |
| 2009-02-10 | $26.05 | $26.05 | 83,000 | — | — |
| 2009-02-09 | $27.96 | $27.96 | 64,200 | — | — |
| 2009-02-06 | $27.98 | $27.98 | 81,400 | — | — |
| 2009-02-05 | $26.66 | $26.66 | 103,100 | — | — |
| 2009-02-04 | $25.92 | $25.92 | 109,200 | — | — |
| 2009-02-03 | $26.76 | $26.76 | 166,500 | — | — |
| 2009-02-02 | $26.13 | $26.13 | 101,900 | — | — |
| 2009-01-30 | $26.39 | $26.39 | 147,900 | — | — |
| 2009-01-29 | $25.96 | $25.96 | 84,900 | — | — |
| 2009-01-28 | $27.19 | $27.19 | 86,400 | — | — |
| 2009-01-27 | $25.27 | $25.27 | 93,700 | — | — |
| 2009-01-26 | $24.88 | $24.88 | 105,600 | — | — |
| 2009-01-23 | $24.97 | $24.97 | 142,500 | — | — |
| 2009-01-22 | $25.23 | $25.23 | 134,200 | — | — |
| 2009-01-21 | $26.80 | $26.80 | 163,400 | — | — |
| 2009-01-20 | $26.48 | $26.48 | 70,000 | — | — |
| 2009-01-16 | $28.70 | $28.70 | 82,800 | — | — |
| 2009-01-15 | $28.94 | $28.94 | 102,800 | — | — |
| 2009-01-14 | $28.34 | $28.34 | 105,100 | — | — |
| 2009-01-13 | $29.54 | $29.54 | 77,400 | — | — |
| 2009-01-12 | $29.30 | $29.30 | 71,700 | — | — |
| 2009-01-09 | $30.41 | $30.41 | 102,200 | — | — |
| 2009-01-08 | $31.96 | $31.96 | 136,300 | — | — |
| 2009-01-07 | $32.79 | $32.79 | 119,900 | — | — |
| 2009-01-06 | $33.14 | $33.14 | 101,200 | — | — |
| 2009-01-05 | $32.27 | $32.27 | 161,900 | — | — |
| 2009-01-02 | $31.52 | $31.52 | 62,000 | — | — |