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
- 2004-10-13 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 | $23.04 | $23.04 | 160,600 | — | — |
| 2009-12-30 | $23.10 | $23.10 | 158,400 | — | — |
| 2009-12-29 | $23.18 | $23.18 | 449,600 | — | — |
| 2009-12-28 | $22.87 | $22.87 | 204,600 | — | — |
| 2009-12-24 | $22.70 | $22.70 | 73,500 | — | — |
| 2009-12-23 | $22.78 | $22.78 | 279,200 | — | — |
| 2009-12-22 | $22.79 | $22.79 | 295,900 | — | — |
| 2009-12-21 | $21.96 | $21.96 | 206,500 | — | — |
| 2009-12-18 | $21.83 | $21.83 | 419,800 | — | — |
| 2009-12-17 | $21.48 | $21.48 | 264,300 | — | — |
| 2009-12-16 | $21.79 | $21.79 | 961,400 | — | — |
| 2009-12-15 | $22.16 | $22.16 | 808,900 | — | — |
| 2009-12-14 | $23.31 | $23.31 | 684,500 | — | — |
| 2009-12-11 | $23.80 | $23.80 | 267,500 | — | — |
| 2009-12-10 | $24.47 | $24.47 | 299,300 | — | — |
| 2009-12-09 | $24.13 | $24.13 | 193,000 | — | — |
| 2009-12-08 | $23.79 | $23.79 | 252,500 | — | — |
| 2009-12-07 | $23.64 | $23.64 | 410,400 | — | — |
| 2009-12-04 | $23.01 | $23.01 | 441,400 | — | — |
| 2009-12-03 | $22.39 | $22.39 | 197,100 | — | — |
| 2009-12-02 | $22.44 | $22.44 | 509,600 | — | — |
| 2009-12-01 | $22.93 | $22.93 | 185,000 | — | — |
| 2009-11-30 | $22.80 | $22.80 | 280,500 | — | — |
| 2009-11-27 | $22.87 | $22.87 | 198,800 | — | — |
| 2009-11-25 | $23.69 | $23.69 | 155,600 | — | — |
| 2009-11-24 | $23.90 | $23.90 | 178,000 | — | — |
| 2009-11-23 | $23.76 | $23.76 | 242,400 | — | — |
| 2009-11-20 | $23.15 | $23.15 | 252,700 | — | — |
| 2009-11-19 | $23.43 | $23.43 | 408,800 | — | — |
| 2009-11-18 | $24.23 | $24.23 | 233,400 | — | — |
| 2009-11-17 | $24.40 | $24.40 | 291,600 | — | — |
| 2009-11-16 | $24.47 | $24.47 | 408,000 | — | — |
| 2009-11-13 | $23.88 | $23.88 | 432,200 | — | — |
| 2009-11-12 | $24.04 | $24.04 | 454,400 | — | — |
| 2009-11-11 | $24.95 | $24.95 | 459,600 | — | — |
| 2009-11-10 | $24.87 | $24.87 | 375,800 | — | — |
| 2009-11-09 | $25.06 | $25.06 | 388,200 | — | — |
| 2009-11-06 | $25.50 | $25.50 | 412,900 | — | — |
| 2009-11-05 | $25.90 | $25.90 | 2,060,200 | — | — |
| 2009-11-04 | $23.37 | $23.37 | 432,200 | — | — |
| 2009-11-03 | $23.35 | $23.35 | 281,300 | — | — |
| 2009-11-02 | $22.72 | $22.72 | 454,900 | — | — |
| 2009-10-30 | $23.20 | $23.20 | 461,800 | — | — |
| 2009-10-29 | $23.98 | $23.98 | 407,700 | — | — |
| 2009-10-28 | $22.86 | $22.86 | 472,600 | — | — |
| 2009-10-27 | $23.78 | $23.78 | 387,500 | — | — |
| 2009-10-26 | $23.71 | $23.71 | 572,400 | — | — |
| 2009-10-23 | $23.45 | $23.45 | 466,000 | — | — |
| 2009-10-22 | $23.92 | $23.92 | 625,500 | — | — |
| 2009-10-21 | $23.42 | $23.42 | 516,900 | — | — |
| 2009-10-20 | $23.83 | $23.83 | 389,700 | — | — |
| 2009-10-19 | $24.48 | $24.48 | 1,917,400 | — | — |
| 2009-10-16 | $23.88 | $23.88 | 1,894,800 | — | — |
| 2009-10-15 | $25.91 | $25.91 | 622,500 | — | — |
| 2009-10-14 | $25.89 | $25.89 | 734,700 | — | — |
| 2009-10-13 | $26.06 | $26.06 | 539,000 | — | — |
| 2009-10-12 | $26.19 | $26.19 | 620,500 | — | — |
| 2009-10-09 | $26.66 | $26.66 | 685,100 | — | — |
| 2009-10-08 | $25.87 | $25.87 | 749,600 | — | — |
| 2009-10-07 | $25.19 | $25.19 | 1,420,500 | — | — |
| 2009-10-06 | $26.10 | $26.10 | 983,700 | — | — |
| 2009-10-05 | $26.66 | $26.66 | 927,000 | — | — |
| 2009-10-02 | $26.26 | $26.26 | 861,500 | — | — |
| 2009-10-01 | $25.77 | $25.77 | 919,800 | — | — |
| 2009-09-30 | $25.83 | $25.83 | 1,366,600 | — | — |
| 2009-09-29 | $25.28 | $25.28 | 1,041,400 | — | — |
| 2009-09-28 | $25.04 | $25.04 | 781,900 | — | — |
| 2009-09-25 | $24.00 | $24.00 | 528,800 | — | — |
| 2009-09-24 | $23.38 | $23.38 | 867,700 | — | — |
| 2009-09-23 | $23.75 | $23.75 | 886,900 | — | — |
| 2009-09-22 | $23.79 | $23.79 | 1,583,700 | — | — |
| 2009-09-21 | $22.82 | $22.82 | 1,236,800 | — | — |
| 2009-09-18 | $22.55 | $22.55 | 1,747,900 | — | — |
| 2009-09-17 | $21.31 | $21.31 | 806,900 | — | — |
| 2009-09-16 | $22.22 | $22.22 | 673,900 | — | — |
| 2009-09-15 | $22.25 | $22.25 | 3,015,500 | — | — |
| 2009-09-14 | $21.72 | $21.72 | 3,623,000 | — | — |
| 2009-09-11 | $19.37 | $19.37 | 775,000 | — | — |
| 2009-09-10 | $19.09 | $19.09 | 893,200 | — | — |
| 2009-09-09 | $18.59 | $18.59 | 676,600 | — | — |
| 2009-09-08 | $18.30 | $18.30 | 565,900 | — | — |
| 2009-09-04 | $18.10 | $18.10 | 491,100 | — | — |
| 2009-09-03 | $18.13 | $18.13 | 498,400 | — | — |
| 2009-09-02 | $17.92 | $17.92 | 884,600 | — | — |
| 2009-09-01 | $17.95 | $17.95 | 1,712,300 | — | — |
| 2009-08-31 | $18.82 | $18.82 | 1,499,700 | — | — |
| 2009-08-28 | $18.93 | $18.93 | 928,600 | — | — |
| 2009-08-27 | $19.00 | $19.00 | 1,065,500 | — | — |
| 2009-08-26 | $19.01 | $19.01 | 1,646,600 | — | — |
| 2009-08-25 | $18.71 | $18.71 | 1,654,300 | — | — |
| 2009-08-24 | $19.10 | $19.10 | 2,055,800 | — | — |
| 2009-08-21 | $19.00 | $19.00 | 2,378,300 | — | — |
| 2009-08-20 | $19.48 | $19.48 | 6,920,600 | — | — |
| 2009-08-19 | $19.43 | $19.43 | 12,289,200 | — | — |
| 2009-08-18 | $18.84 | $18.84 | 25,389,600 | — | — |
| 2009-08-17 | $13.69 | $13.69 | 5,536,900 | — | — |
| 2009-08-14 | $13.15 | $13.15 | 3,200,700 | — | — |
| 2009-08-13 | $12.20 | $12.20 | 2,545,400 | — | — |
| 2009-08-12 | $11.99 | $11.99 | 4,904,700 | — | — |
| 2009-08-11 | $13.39 | $13.39 | 2,004,300 | — | — |
| 2009-08-10 | $13.54 | $13.54 | 2,119,500 | — | — |
| 2009-08-07 | $13.91 | $13.91 | 3,870,900 | — | — |
| 2009-08-06 | $14.45 | $14.45 | 5,208,000 | — | — |
| 2009-08-05 | $14.58 | $14.58 | 6,704,900 | — | — |
| 2009-08-04 | $13.73 | $13.73 | 14,693,700 | — | — |
| 2009-08-03 | $13.69 | $13.69 | 32,441,200 | — | — |
| 2009-07-31 | $44.35 | $44.35 | 779,100 | — | — |
| 2009-07-30 | $44.58 | $44.58 | 281,500 | — | — |
| 2009-07-29 | $43.82 | $43.82 | 171,700 | — | — |
| 2009-07-28 | $43.99 | $43.99 | 158,500 | — | — |
| 2009-07-27 | $43.84 | $43.84 | 171,100 | — | — |
| 2009-07-24 | $43.88 | $43.88 | 165,800 | — | — |
| 2009-07-23 | $43.62 | $43.62 | 239,000 | — | — |
| 2009-07-22 | $43.95 | $43.95 | 305,300 | — | — |
| 2009-07-21 | $44.16 | $44.16 | 259,800 | — | — |
| 2009-07-20 | $44.44 | $44.44 | 279,300 | — | — |
| 2009-07-17 | $43.55 | $43.55 | 304,700 | — | — |
| 2009-07-16 | $43.55 | $43.55 | 570,200 | — | — |
| 2009-07-15 | $42.54 | $42.54 | 450,500 | — | — |
| 2009-07-14 | $41.91 | $41.91 | 306,400 | — | — |
| 2009-07-13 | $41.92 | $41.92 | 567,000 | — | — |
| 2009-07-10 | $42.28 | $42.28 | 381,400 | — | — |
| 2009-07-09 | $43.11 | $43.11 | 212,900 | — | — |
| 2009-07-08 | $43.63 | $43.63 | 192,500 | — | — |
| 2009-07-07 | $44.62 | $44.62 | 159,800 | — | — |
| 2009-07-06 | $45.36 | $45.36 | 157,800 | — | — |
| 2009-07-02 | $46.41 | $46.41 | 329,300 | — | — |
| 2009-07-01 | $46.81 | $46.81 | 372,500 | — | — |
| 2009-06-30 | $46.23 | $46.23 | 259,000 | — | — |
| 2009-06-29 | $46.97 | $46.97 | 129,500 | — | — |
| 2009-06-26 | $47.01 | $47.01 | 571,900 | — | — |
| 2009-06-25 | $46.99 | $46.99 | 360,300 | — | — |
| 2009-06-24 | $47.73 | $47.73 | 281,800 | — | — |
| 2009-06-23 | $48.14 | $48.14 | 145,100 | — | — |
| 2009-06-22 | $48.93 | $48.93 | 341,700 | — | — |
| 2009-06-19 | $50.00 | $50.00 | 309,500 | — | — |
| 2009-06-18 | $49.00 | $49.00 | 123,700 | — | — |
| 2009-06-17 | $49.61 | $49.61 | 142,200 | — | — |
| 2009-06-16 | $49.35 | $49.35 | 284,100 | — | — |
| 2009-06-15 | $49.75 | $49.75 | 227,600 | — | — |
| 2009-06-12 | $50.26 | $50.26 | 255,800 | — | — |
| 2009-06-11 | $49.80 | $49.80 | 431,600 | — | — |
| 2009-06-10 | $49.04 | $49.04 | 439,600 | — | — |
| 2009-06-09 | $49.02 | $49.02 | 134,800 | — | — |
| 2009-06-08 | $48.11 | $48.11 | 145,800 | — | — |
| 2009-06-05 | $47.99 | $47.99 | 135,600 | — | — |
| 2009-06-04 | $47.90 | $47.90 | 146,000 | — | — |
| 2009-06-03 | $47.10 | $47.10 | 150,600 | — | — |
| 2009-06-02 | $46.91 | $46.91 | 270,600 | — | — |
| 2009-06-01 | $46.82 | $46.82 | 282,100 | — | — |
| 2009-05-29 | $45.83 | $45.83 | 138,400 | — | — |
| 2009-05-28 | $45.86 | $45.86 | 107,700 | — | — |
| 2009-05-27 | $46.31 | $46.31 | 292,900 | — | — |
| 2009-05-26 | $47.00 | $47.00 | 236,800 | — | — |
| 2009-05-22 | $44.91 | $44.91 | 93,200 | — | — |
| 2009-05-21 | $45.49 | $45.49 | 243,600 | — | — |
| 2009-05-20 | $46.06 | $46.06 | 308,100 | — | — |
| 2009-05-19 | $45.36 | $45.36 | 225,200 | — | — |
| 2009-05-18 | $44.81 | $44.81 | 169,800 | — | — |
| 2009-05-15 | $44.25 | $44.25 | 130,800 | — | — |
| 2009-05-14 | $43.96 | $43.96 | 285,300 | — | — |
| 2009-05-13 | $42.50 | $42.50 | 251,300 | — | — |
| 2009-05-12 | $43.51 | $43.51 | 284,900 | — | — |
| 2009-05-11 | $43.84 | $43.84 | 187,300 | — | — |
| 2009-05-08 | $44.29 | $44.29 | 301,700 | — | — |
| 2009-05-07 | $44.19 | $44.19 | 350,700 | — | — |
| 2009-05-06 | $46.45 | $46.45 | 212,600 | — | — |
| 2009-05-05 | $46.94 | $46.94 | 414,800 | — | — |
| 2009-05-04 | $47.90 | $47.90 | 342,900 | — | — |
| 2009-05-01 | $48.02 | $48.02 | 264,500 | — | — |
| 2009-04-30 | $47.95 | $47.95 | 1,029,200 | — | — |
| 2009-04-29 | $43.55 | $43.55 | 369,200 | — | — |
| 2009-04-28 | $42.05 | $42.05 | 160,800 | — | — |
| 2009-04-27 | $42.00 | $42.00 | 340,100 | — | — |
| 2009-04-24 | $41.80 | $41.80 | 1,063,900 | — | — |
| 2009-04-23 | $38.02 | $38.02 | 429,500 | — | — |
| 2009-04-22 | $37.39 | $37.39 | 260,300 | — | — |
| 2009-04-21 | $37.89 | $37.89 | 478,200 | — | — |
| 2009-04-20 | $37.30 | $37.30 | 486,500 | — | — |
| 2009-04-17 | $37.97 | $37.97 | 344,100 | — | — |
| 2009-04-16 | $38.68 | $38.68 | 324,600 | — | — |
| 2009-04-15 | $37.39 | $37.39 | 491,800 | — | — |
| 2009-04-14 | $36.81 | $36.81 | 834,000 | — | — |
| 2009-04-13 | $40.00 | $40.00 | 273,000 | — | — |
| 2009-04-09 | $41.40 | $41.40 | 241,500 | — | — |
| 2009-04-08 | $40.70 | $40.70 | 147,000 | — | — |
| 2009-04-07 | $40.21 | $40.21 | 224,200 | — | — |
| 2009-04-06 | $40.94 | $40.94 | 303,600 | — | — |
| 2009-04-03 | $41.62 | $41.62 | 190,100 | — | — |
| 2009-04-02 | $41.84 | $41.84 | 487,900 | — | — |
| 2009-04-01 | $39.33 | $39.33 | 389,300 | — | — |
| 2009-03-31 | $42.43 | $42.43 | 232,800 | — | — |
| 2009-03-30 | $41.63 | $41.63 | 217,000 | — | — |
| 2009-03-27 | $42.03 | $42.03 | 170,700 | — | — |
| 2009-03-26 | $44.30 | $44.30 | 206,600 | — | — |
| 2009-03-25 | $42.60 | $42.60 | 155,400 | — | — |
| 2009-03-24 | $42.69 | $42.69 | 264,300 | — | — |
| 2009-03-23 | $42.98 | $42.98 | 391,600 | — | — |
| 2009-03-20 | $40.84 | $40.84 | 323,400 | — | — |
| 2009-03-19 | $40.30 | $40.30 | 303,400 | — | — |
| 2009-03-18 | $40.94 | $40.94 | 258,400 | — | — |
| 2009-03-17 | $39.83 | $39.83 | 382,300 | — | — |
| 2009-03-16 | $39.37 | $39.37 | 520,800 | — | — |
| 2009-03-13 | $41.00 | $41.00 | 317,200 | — | — |
| 2009-03-12 | $40.88 | $40.88 | 345,800 | — | — |
| 2009-03-11 | $40.62 | $40.62 | 199,300 | — | — |
| 2009-03-10 | $41.07 | $41.07 | 372,100 | — | — |
| 2009-03-09 | $40.76 | $40.76 | 294,000 | — | — |
| 2009-03-06 | $40.75 | $40.75 | 259,800 | — | — |
| 2009-03-05 | $40.53 | $40.53 | 326,000 | — | — |
| 2009-03-04 | $40.81 | $40.81 | 474,300 | — | — |
| 2009-03-03 | $40.69 | $40.69 | 455,500 | — | — |
| 2009-03-02 | $40.61 | $40.61 | 479,200 | — | — |
| 2009-02-27 | $41.27 | $41.27 | 505,700 | — | — |
| 2009-02-26 | $42.20 | $42.20 | 386,900 | — | — |
| 2009-02-25 | $42.50 | $42.50 | 896,800 | — | — |
| 2009-02-24 | $40.02 | $40.02 | 1,984,400 | — | — |
| 2009-02-23 | $46.07 | $46.07 | 562,000 | — | — |
| 2009-02-20 | $44.44 | $44.44 | 737,200 | — | — |
| 2009-02-19 | $45.41 | $45.41 | 200,600 | — | — |
| 2009-02-18 | $46.48 | $46.48 | 268,100 | — | — |
| 2009-02-17 | $46.31 | $46.31 | 319,300 | — | — |
| 2009-02-13 | $47.55 | $47.55 | 120,600 | — | — |
| 2009-02-12 | $47.76 | $47.76 | 238,400 | — | — |
| 2009-02-11 | $47.02 | $47.02 | 271,900 | — | — |
| 2009-02-10 | $47.81 | $47.81 | 255,000 | — | — |
| 2009-02-09 | $49.38 | $49.38 | 229,300 | — | — |
| 2009-02-06 | $48.72 | $48.72 | 363,700 | — | — |
| 2009-02-05 | $49.36 | $49.36 | 272,000 | — | — |
| 2009-02-04 | $49.70 | $49.70 | 248,900 | — | — |
| 2009-02-03 | $50.03 | $50.03 | 358,800 | — | — |
| 2009-02-02 | $49.72 | $49.72 | 304,500 | — | — |
| 2009-01-30 | $49.98 | $49.98 | 338,700 | — | — |
| 2009-01-29 | $51.59 | $51.59 | 166,500 | — | — |
| 2009-01-28 | $52.64 | $52.64 | 200,200 | — | — |
| 2009-01-27 | $50.98 | $50.98 | 187,200 | — | — |
| 2009-01-26 | $51.09 | $51.09 | 268,400 | — | — |
| 2009-01-23 | $51.13 | $51.13 | 205,300 | — | — |
| 2009-01-22 | $52.17 | $52.17 | 479,000 | — | — |
| 2009-01-21 | $51.32 | $51.32 | 316,500 | — | — |
| 2009-01-20 | $49.96 | $49.96 | 378,000 | — | — |
| 2009-01-16 | $53.35 | $53.35 | 432,700 | — | — |
| 2009-01-15 | $54.06 | $54.06 | 421,100 | — | — |
| 2009-01-14 | $51.59 | $51.59 | 332,600 | — | — |
| 2009-01-13 | $53.24 | $53.24 | 193,400 | — | — |
| 2009-01-12 | $53.29 | $53.29 | 404,400 | — | — |
| 2009-01-09 | $54.94 | $54.94 | 255,500 | — | — |
| 2009-01-08 | $56.14 | $56.14 | 149,800 | — | — |
| 2009-01-07 | $56.62 | $56.62 | 152,200 | — | — |
| 2009-01-06 | $57.36 | $57.36 | 475,700 | — | — |
| 2009-01-05 | $59.95 | $59.95 | 486,100 | — | — |
| 2009-01-02 | $57.60 | $57.60 | 327,900 | — | — |