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
- 1991-05-10 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 | $27.58 | $27.58 | 166,200 | — | — |
| 2009-12-30 | $28.07 | $28.07 | 167,800 | — | — |
| 2009-12-29 | $28.08 | $28.08 | 118,000 | — | — |
| 2009-12-28 | $27.96 | $27.96 | 78,400 | — | — |
| 2009-12-24 | $27.87 | $27.87 | 49,000 | — | — |
| 2009-12-23 | $27.90 | $27.90 | 108,800 | — | — |
| 2009-12-22 | $27.81 | $27.81 | 309,200 | — | — |
| 2009-12-21 | $27.58 | $27.58 | 227,400 | — | — |
| 2009-12-18 | $27.41 | $27.41 | 580,800 | — | — |
| 2009-12-17 | $27.13 | $27.13 | 274,400 | — | — |
| 2009-12-16 | $27.31 | $27.31 | 376,600 | — | — |
| 2009-12-15 | $27.47 | $27.47 | 275,800 | — | — |
| 2009-12-14 | $27.66 | $27.66 | 228,000 | — | — |
| 2009-12-11 | $27.30 | $27.30 | 153,000 | — | — |
| 2009-12-10 | $27.33 | $27.33 | 163,800 | — | — |
| 2009-12-09 | $27.26 | $27.26 | 199,600 | — | — |
| 2009-12-08 | $27.27 | $27.27 | 317,600 | — | — |
| 2009-12-07 | $27.16 | $27.16 | 285,200 | — | — |
| 2009-12-04 | $27.15 | $27.15 | 412,000 | — | — |
| 2009-12-03 | $26.69 | $26.69 | 433,000 | — | — |
| 2009-12-02 | $26.65 | $26.65 | 314,600 | — | — |
| 2009-12-01 | $26.67 | $26.67 | 312,400 | — | — |
| 2009-11-30 | $26.69 | $26.69 | 400,200 | — | — |
| 2009-11-27 | $27.04 | $27.04 | 98,000 | — | — |
| 2009-11-25 | $27.17 | $27.17 | 155,600 | — | — |
| 2009-11-24 | $27.49 | $27.49 | 685,800 | — | — |
| 2009-11-23 | $27.37 | $27.37 | 447,200 | — | — |
| 2009-11-20 | $26.77 | $26.77 | 646,200 | — | — |
| 2009-11-19 | $27.38 | $27.38 | 238,400 | — | — |
| 2009-11-18 | $27.90 | $27.90 | 220,200 | — | — |
| 2009-11-17 | $27.50 | $27.50 | 422,400 | — | — |
| 2009-11-16 | $27.67 | $27.67 | 277,800 | — | — |
| 2009-11-13 | $27.42 | $27.42 | 391,400 | — | — |
| 2009-11-12 | $26.84 | $26.84 | 673,400 | — | — |
| 2009-11-11 | $27.71 | $27.71 | 429,800 | — | — |
| 2009-11-10 | $27.48 | $27.48 | 753,000 | — | — |
| 2009-11-09 | $28.03 | $28.03 | 301,600 | — | — |
| 2009-11-06 | $27.59 | $27.59 | 307,400 | — | — |
| 2009-11-05 | $27.63 | $27.63 | 535,400 | — | — |
| 2009-11-04 | $27.11 | $27.11 | 407,600 | — | — |
| 2009-11-03 | $27.24 | $27.24 | 555,000 | — | — |
| 2009-11-02 | $26.89 | $26.89 | 1,039,200 | — | — |
| 2009-10-30 | $25.75 | $25.75 | 569,400 | — | — |
| 2009-10-29 | $25.96 | $25.96 | 383,600 | — | — |
| 2009-10-28 | $26.14 | $26.14 | 332,600 | — | — |
| 2009-10-27 | $26.06 | $26.06 | 922,000 | — | — |
| 2009-10-26 | $26.82 | $26.82 | 668,400 | — | — |
| 2009-10-23 | $27.33 | $27.33 | 457,000 | — | — |
| 2009-10-22 | $27.14 | $27.14 | 303,400 | — | — |
| 2009-10-21 | $26.62 | $26.62 | 436,800 | — | — |
| 2009-10-20 | $26.97 | $26.97 | 198,800 | — | — |
| 2009-10-19 | $27.36 | $27.36 | 298,200 | — | — |
| 2009-10-16 | $27.46 | $27.46 | 256,600 | — | — |
| 2009-10-15 | $27.67 | $27.67 | 310,800 | — | — |
| 2009-10-14 | $27.76 | $27.76 | 164,200 | — | — |
| 2009-10-13 | $27.68 | $27.68 | 140,000 | — | — |
| 2009-10-12 | $27.78 | $27.78 | 141,600 | — | — |
| 2009-10-09 | $28.01 | $28.01 | 190,600 | — | — |
| 2009-10-08 | $27.63 | $27.63 | 256,800 | — | — |
| 2009-10-07 | $27.53 | $27.53 | 212,200 | — | — |
| 2009-10-06 | $27.72 | $27.72 | 170,200 | — | — |
| 2009-10-05 | $27.54 | $27.54 | 257,000 | — | — |
| 2009-10-02 | $27.38 | $27.38 | 265,600 | — | — |
| 2009-10-01 | $27.48 | $27.48 | 338,800 | — | — |
| 2009-09-30 | $28.06 | $28.06 | 220,800 | — | — |
| 2009-09-29 | $28.29 | $28.29 | 125,200 | — | — |
| 2009-09-28 | $28.20 | $28.20 | 310,600 | — | — |
| 2009-09-25 | $27.90 | $27.90 | 286,200 | — | — |
| 2009-09-24 | $27.65 | $27.65 | 317,200 | — | — |
| 2009-09-23 | $28.10 | $28.10 | 460,000 | — | — |
| 2009-09-22 | $28.49 | $28.49 | 745,000 | — | — |
| 2009-09-21 | $28.26 | $28.26 | 281,400 | — | — |
| 2009-09-18 | $27.83 | $27.83 | 887,600 | — | — |
| 2009-09-17 | $27.47 | $27.47 | 288,200 | — | — |
| 2009-09-16 | $27.12 | $27.12 | 333,600 | — | — |
| 2009-09-15 | $26.65 | $26.65 | 522,200 | — | — |
| 2009-09-14 | $26.67 | $26.67 | 320,600 | — | — |
| 2009-09-11 | $26.49 | $26.49 | 378,200 | — | — |
| 2009-09-10 | $26.78 | $26.78 | 427,200 | — | — |
| 2009-09-09 | $27.08 | $27.08 | 172,600 | — | — |
| 2009-09-08 | $26.92 | $26.92 | 291,400 | — | — |
| 2009-09-04 | $27.04 | $27.04 | 280,800 | — | — |
| 2009-09-03 | $26.67 | $26.67 | 285,800 | — | — |
| 2009-09-02 | $26.29 | $26.29 | 274,000 | — | — |
| 2009-09-01 | $26.36 | $26.36 | 422,000 | — | — |
| 2009-08-31 | $26.32 | $26.32 | 319,200 | — | — |
| 2009-08-28 | $26.45 | $26.45 | 141,800 | — | — |
| 2009-08-27 | $26.70 | $26.70 | 331,600 | — | — |
| 2009-08-26 | $26.42 | $26.42 | 325,200 | — | — |
| 2009-08-25 | $26.37 | $26.37 | 363,000 | — | — |
| 2009-08-24 | $26.61 | $26.61 | 449,200 | — | — |
| 2009-08-21 | $27.20 | $27.20 | 262,400 | — | — |
| 2009-08-20 | $27.00 | $27.00 | 147,600 | — | — |
| 2009-08-19 | $26.84 | $26.84 | 268,000 | — | — |
| 2009-08-18 | $26.57 | $26.57 | 291,200 | — | — |
| 2009-08-17 | $26.85 | $26.85 | 149,800 | — | — |
| 2009-08-14 | $26.92 | $26.92 | 240,000 | — | — |
| 2009-08-13 | $27.11 | $27.11 | 207,600 | — | — |
| 2009-08-12 | $27.34 | $27.34 | 303,200 | — | — |
| 2009-08-11 | $27.33 | $27.33 | 198,600 | — | — |
| 2009-08-10 | $27.37 | $27.37 | 214,400 | — | — |
| 2009-08-07 | $27.05 | $27.05 | 525,200 | — | — |
| 2009-08-06 | $27.28 | $27.28 | 294,600 | — | — |
| 2009-08-05 | $27.78 | $27.78 | 368,800 | — | — |
| 2009-08-04 | $28.00 | $28.00 | 366,600 | — | — |
| 2009-08-03 | $28.00 | $28.00 | 1,111,600 | — | — |
| 2009-07-31 | $29.50 | $29.50 | 433,000 | — | — |
| 2009-07-30 | $29.64 | $29.64 | 267,600 | — | — |
| 2009-07-29 | $29.40 | $29.40 | 264,800 | — | — |
| 2009-07-28 | $29.33 | $29.33 | 240,800 | — | — |
| 2009-07-27 | $28.84 | $28.84 | 175,400 | — | — |
| 2009-07-24 | $28.96 | $28.96 | 203,800 | — | — |
| 2009-07-23 | $28.64 | $28.64 | 317,400 | — | — |
| 2009-07-22 | $28.03 | $28.03 | 152,800 | — | — |
| 2009-07-21 | $28.22 | $28.22 | 142,000 | — | — |
| 2009-07-20 | $28.28 | $28.28 | 265,800 | — | — |
| 2009-07-17 | $28.78 | $28.78 | 339,800 | — | — |
| 2009-07-16 | $28.58 | $28.58 | 311,600 | — | — |
| 2009-07-15 | $28.34 | $28.34 | 267,200 | — | — |
| 2009-07-14 | $27.73 | $27.73 | 210,400 | — | — |
| 2009-07-13 | $27.84 | $27.84 | 215,400 | — | — |
| 2009-07-10 | $27.50 | $27.50 | 160,000 | — | — |
| 2009-07-09 | $27.33 | $27.33 | 379,200 | — | — |
| 2009-07-08 | $27.61 | $27.61 | 382,800 | — | — |
| 2009-07-07 | $27.50 | $27.50 | 339,400 | — | — |
| 2009-07-06 | $27.61 | $27.61 | 462,600 | — | — |
| 2009-07-02 | $28.10 | $28.10 | 275,600 | — | — |
| 2009-07-01 | $28.74 | $28.74 | 447,200 | — | — |
| 2009-06-30 | $28.50 | $28.50 | 321,000 | — | — |
| 2009-06-29 | $28.52 | $28.52 | 255,400 | — | — |
| 2009-06-26 | $28.59 | $28.59 | 532,200 | — | — |
| 2009-06-25 | $28.33 | $28.33 | 512,000 | — | — |
| 2009-06-24 | $27.73 | $27.73 | 407,800 | — | — |
| 2009-06-23 | $27.86 | $27.86 | 411,200 | — | — |
| 2009-06-22 | $28.41 | $28.41 | 825,800 | — | — |
| 2009-06-19 | $29.08 | $29.08 | 708,400 | — | — |
| 2009-06-18 | $28.88 | $28.88 | 715,400 | — | — |
| 2009-06-17 | $27.87 | $27.87 | 944,400 | — | — |
| 2009-06-16 | $26.53 | $26.53 | 541,600 | — | — |
| 2009-06-15 | $26.15 | $26.15 | 529,600 | — | — |
| 2009-06-12 | $26.62 | $26.62 | 400,200 | — | — |
| 2009-06-11 | $26.67 | $26.67 | 351,000 | — | — |
| 2009-06-10 | $26.78 | $26.78 | 477,400 | — | — |
| 2009-06-09 | $26.71 | $26.71 | 351,600 | — | — |
| 2009-06-08 | $26.24 | $26.24 | 535,000 | — | — |
| 2009-06-05 | $26.48 | $26.48 | 600,200 | — | — |
| 2009-06-04 | $26.97 | $26.97 | 614,400 | — | — |
| 2009-06-03 | $27.45 | $27.45 | 499,400 | — | — |
| 2009-06-02 | $27.30 | $27.30 | 458,400 | — | — |
| 2009-06-01 | $27.33 | $27.33 | 459,200 | — | — |
| 2009-05-29 | $26.62 | $26.62 | 407,600 | — | — |
| 2009-05-28 | $26.46 | $26.46 | 563,000 | — | — |
| 2009-05-27 | $26.55 | $26.55 | 403,400 | — | — |
| 2009-05-26 | $26.53 | $26.53 | 441,000 | — | — |
| 2009-05-22 | $26.03 | $26.03 | 236,800 | — | — |
| 2009-05-21 | $26.08 | $26.08 | 356,200 | — | — |
| 2009-05-20 | $26.39 | $26.39 | 327,400 | — | — |
| 2009-05-19 | $26.37 | $26.37 | 330,800 | — | — |
| 2009-05-18 | $26.55 | $26.55 | 472,400 | — | — |
| 2009-05-15 | $26.58 | $26.58 | 325,800 | — | — |
| 2009-05-14 | $26.99 | $26.99 | 1,109,400 | — | — |
| 2009-05-13 | $26.67 | $26.67 | 836,800 | — | — |
| 2009-05-12 | $26.13 | $26.13 | 611,200 | — | — |
| 2009-05-11 | $25.34 | $25.34 | 647,800 | — | — |
| 2009-05-08 | $25.59 | $25.59 | 415,800 | — | — |
| 2009-05-07 | $25.52 | $25.52 | 773,200 | — | — |
| 2009-05-06 | $25.59 | $25.59 | 1,336,000 | — | — |
| 2009-05-05 | $25.78 | $25.78 | 1,266,600 | — | — |
| 2009-05-04 | $24.68 | $24.68 | 3,168,800 | — | — |
| 2009-05-01 | $26.02 | $26.02 | 595,200 | — | — |
| 2009-04-30 | $25.82 | $25.82 | 598,600 | — | — |
| 2009-04-29 | $25.82 | $25.82 | 412,000 | — | — |
| 2009-04-28 | $25.20 | $25.20 | 427,200 | — | — |
| 2009-04-27 | $25.13 | $25.13 | 411,200 | — | — |
| 2009-04-24 | $25.20 | $25.20 | 589,600 | — | — |
| 2009-04-23 | $24.42 | $24.42 | 1,356,200 | — | — |
| 2009-04-22 | $24.57 | $24.57 | 489,000 | — | — |
| 2009-04-21 | $25.16 | $25.16 | 540,800 | — | — |
| 2009-04-20 | $25.74 | $25.74 | 471,600 | — | — |
| 2009-04-17 | $25.74 | $25.74 | 532,600 | — | — |
| 2009-04-16 | $25.55 | $25.55 | 719,800 | — | — |
| 2009-04-15 | $25.25 | $25.25 | 322,800 | — | — |
| 2009-04-14 | $25.47 | $25.47 | 426,800 | — | — |
| 2009-04-13 | $25.51 | $25.51 | 331,600 | — | — |
| 2009-04-09 | $25.34 | $25.34 | 435,200 | — | — |
| 2009-04-08 | $25.34 | $25.34 | 356,000 | — | — |
| 2009-04-07 | $25.13 | $25.13 | 558,000 | — | — |
| 2009-04-06 | $25.39 | $25.39 | 753,800 | — | — |
| 2009-04-03 | $25.62 | $25.62 | 1,069,400 | — | — |
| 2009-04-02 | $26.87 | $26.87 | 1,277,800 | — | — |
| 2009-04-01 | $27.84 | $27.84 | 1,187,400 | — | — |
| 2009-03-31 | $27.54 | $27.54 | 652,200 | — | — |
| 2009-03-30 | $27.78 | $27.78 | 614,400 | — | — |
| 2009-03-27 | $27.38 | $27.38 | 610,400 | — | — |
| 2009-03-26 | $27.78 | $27.78 | 783,600 | — | — |
| 2009-03-25 | $26.98 | $26.98 | 660,200 | — | — |
| 2009-03-24 | $27.05 | $27.05 | 302,400 | — | — |
| 2009-03-23 | $27.64 | $27.64 | 373,800 | — | — |
| 2009-03-20 | $26.70 | $26.70 | 511,600 | — | — |
| 2009-03-19 | $27.10 | $27.10 | 575,600 | — | — |
| 2009-03-18 | $28.04 | $28.03 | 391,200 | — | — |
| 2009-03-17 | $27.70 | $27.70 | 316,800 | — | — |
| 2009-03-16 | $27.26 | $27.26 | 423,400 | — | — |
| 2009-03-13 | $27.31 | $27.31 | 406,400 | — | — |
| 2009-03-12 | $26.32 | $26.32 | 419,000 | — | — |
| 2009-03-11 | $25.63 | $25.63 | 352,800 | — | — |
| 2009-03-10 | $26.21 | $26.21 | 480,800 | — | — |
| 2009-03-09 | $26.09 | $26.09 | 443,000 | — | — |
| 2009-03-06 | $26.69 | $26.69 | 742,200 | — | — |
| 2009-03-05 | $26.28 | $26.28 | 456,800 | — | — |
| 2009-03-04 | $26.75 | $26.75 | 665,400 | — | — |
| 2009-03-03 | $26.54 | $26.54 | 870,800 | — | — |
| 2009-03-02 | $26.00 | $26.00 | 691,200 | — | — |
| 2009-02-27 | $26.69 | $26.69 | 495,800 | — | — |
| 2009-02-26 | $26.98 | $26.98 | 670,200 | — | — |
| 2009-02-25 | $27.65 | $27.65 | 669,200 | — | — |
| 2009-02-24 | $27.95 | $27.95 | 804,000 | — | — |
| 2009-02-23 | $28.05 | $28.05 | 866,400 | — | — |
| 2009-02-20 | $28.80 | $28.80 | 506,400 | — | — |
| 2009-02-19 | $29.05 | $29.05 | 743,800 | — | — |
| 2009-02-18 | $29.01 | $29.01 | 879,800 | — | — |
| 2009-02-17 | $29.85 | $29.85 | 1,309,600 | — | — |
| 2009-02-13 | $30.50 | $30.50 | 729,200 | — | — |
| 2009-02-12 | $31.17 | $31.17 | 1,170,400 | — | — |
| 2009-02-11 | $30.50 | $30.50 | 737,800 | — | — |
| 2009-02-10 | $30.92 | $30.92 | 886,800 | — | — |
| 2009-02-09 | $31.51 | $31.51 | 912,000 | — | — |
| 2009-02-06 | $31.77 | $31.77 | 486,000 | — | — |
| 2009-02-05 | $31.47 | $31.47 | 843,000 | — | — |
| 2009-02-04 | $31.51 | $31.51 | 851,200 | — | — |
| 2009-02-03 | $31.74 | $31.74 | 1,113,000 | — | — |
| 2009-02-02 | $32.33 | $32.33 | 2,074,800 | — | — |
| 2009-01-30 | $29.58 | $29.58 | 725,600 | — | — |
| 2009-01-29 | $29.72 | $29.72 | 623,200 | — | — |
| 2009-01-28 | $29.96 | $29.96 | 556,000 | — | — |
| 2009-01-27 | $29.85 | $29.85 | 381,600 | — | — |
| 2009-01-26 | $30.25 | $30.25 | 721,400 | — | — |
| 2009-01-23 | $29.45 | $29.45 | 412,400 | — | — |
| 2009-01-22 | $29.60 | $29.60 | 643,200 | — | — |
| 2009-01-21 | $28.96 | $28.96 | 506,600 | — | — |
| 2009-01-20 | $28.16 | $28.16 | 323,600 | — | — |
| 2009-01-16 | $28.71 | $28.71 | 357,200 | — | — |
| 2009-01-15 | $28.75 | $28.75 | 328,000 | — | — |
| 2009-01-14 | $28.04 | $28.03 | 451,200 | — | — |
| 2009-01-13 | $28.17 | $28.17 | 749,600 | — | — |
| 2009-01-12 | $27.51 | $27.51 | 639,800 | — | — |
| 2009-01-09 | $27.19 | $27.19 | 621,200 | — | — |
| 2009-01-08 | $27.05 | $27.05 | 385,800 | — | — |
| 2009-01-07 | $27.17 | $27.17 | 468,600 | — | — |
| 2009-01-06 | $27.56 | $27.56 | 373,400 | — | — |
| 2009-01-05 | $27.65 | $27.65 | 751,000 | — | — |
| 2009-01-02 | $28.00 | $28.00 | 527,600 | — | — |