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
- 1981-11-12 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 | $26.56 | $26.56 | 303,200 | — | — |
| 2009-12-30 | $27.10 | $27.10 | 424,000 | — | — |
| 2009-12-29 | $26.91 | $26.91 | 275,700 | — | — |
| 2009-12-28 | $26.75 | $26.75 | 327,500 | — | — |
| 2009-12-24 | $26.70 | $26.70 | 140,500 | — | — |
| 2009-12-23 | $26.52 | $26.52 | 463,700 | — | — |
| 2009-12-22 | $26.24 | $26.24 | 450,300 | — | — |
| 2009-12-21 | $25.70 | $25.70 | 457,200 | — | — |
| 2009-12-18 | $25.29 | $25.29 | 619,500 | — | — |
| 2009-12-17 | $25.04 | $25.04 | 400,300 | — | — |
| 2009-12-16 | $25.15 | $25.15 | 613,700 | — | — |
| 2009-12-15 | $25.43 | $25.43 | 422,200 | — | — |
| 2009-12-14 | $25.51 | $25.51 | 434,400 | — | — |
| 2009-12-11 | $25.22 | $25.22 | 303,000 | — | — |
| 2009-12-10 | $25.09 | $25.09 | 601,700 | — | — |
| 2009-12-09 | $25.34 | $25.34 | 303,500 | — | — |
| 2009-12-08 | $25.43 | $25.43 | 338,400 | — | — |
| 2009-12-07 | $25.50 | $25.50 | 369,400 | — | — |
| 2009-12-04 | $25.29 | $25.29 | 728,100 | — | — |
| 2009-12-03 | $25.00 | $25.00 | 619,500 | — | — |
| 2009-12-02 | $25.02 | $25.02 | 915,500 | — | — |
| 2009-12-01 | $24.22 | $24.22 | 545,500 | — | — |
| 2009-11-30 | $23.79 | $23.79 | 611,600 | — | — |
| 2009-11-27 | $23.69 | $23.69 | 242,800 | — | — |
| 2009-11-25 | $24.12 | $24.12 | 496,000 | — | — |
| 2009-11-24 | $23.98 | $23.98 | 532,900 | — | — |
| 2009-11-23 | $24.11 | $24.11 | 864,000 | — | — |
| 2009-11-20 | $23.56 | $23.56 | 679,100 | — | — |
| 2009-11-19 | $23.37 | $23.37 | 710,900 | — | — |
| 2009-11-18 | $23.64 | $23.64 | 702,900 | — | — |
| 2009-11-17 | $23.43 | $23.43 | 1,490,100 | — | — |
| 2009-11-16 | $23.76 | $23.76 | 804,900 | — | — |
| 2009-11-13 | $22.88 | $22.88 | 606,800 | — | — |
| 2009-11-12 | $22.77 | $22.77 | 485,700 | — | — |
| 2009-11-11 | $23.10 | $23.10 | 517,400 | — | — |
| 2009-11-10 | $23.05 | $23.05 | 1,298,700 | — | — |
| 2009-11-09 | $22.36 | $22.36 | 652,000 | — | — |
| 2009-11-06 | $21.91 | $21.91 | 719,100 | — | — |
| 2009-11-05 | $21.92 | $21.92 | 1,052,500 | — | — |
| 2009-11-04 | $20.99 | $20.99 | 808,600 | — | — |
| 2009-11-03 | $21.01 | $21.01 | 1,144,900 | — | — |
| 2009-11-02 | $20.36 | $20.36 | 1,602,400 | — | — |
| 2009-10-30 | $20.56 | $20.56 | 1,188,200 | — | — |
| 2009-10-29 | $20.51 | $20.51 | 2,794,400 | — | — |
| 2009-10-28 | $18.57 | $18.57 | 1,331,400 | — | — |
| 2009-10-27 | $18.94 | $18.94 | 630,400 | — | — |
| 2009-10-26 | $19.04 | $19.04 | 974,600 | — | — |
| 2009-10-23 | $19.13 | $19.13 | 656,900 | — | — |
| 2009-10-22 | $19.45 | $19.45 | 1,042,300 | — | — |
| 2009-10-21 | $19.58 | $19.58 | 1,084,200 | — | — |
| 2009-10-20 | $20.00 | $20.00 | 1,847,400 | — | — |
| 2009-10-19 | $19.94 | $19.94 | 9,766,700 | — | — |
| 2009-10-16 | $24.44 | $24.44 | 1,419,600 | — | — |
| 2009-10-15 | $24.53 | $24.53 | 977,000 | — | — |
| 2009-10-14 | $24.28 | $24.28 | 730,800 | — | — |
| 2009-10-13 | $23.60 | $23.60 | 291,100 | — | — |
| 2009-10-12 | $23.58 | $23.58 | 306,200 | — | — |
| 2009-10-09 | $24.05 | $24.05 | 331,500 | — | — |
| 2009-10-08 | $24.00 | $24.00 | 867,600 | — | — |
| 2009-10-07 | $23.64 | $23.64 | 731,800 | — | — |
| 2009-10-06 | $22.84 | $22.84 | 221,600 | — | — |
| 2009-10-05 | $22.61 | $22.61 | 377,000 | — | — |
| 2009-10-02 | $22.47 | $22.47 | 588,200 | — | — |
| 2009-10-01 | $22.41 | $22.41 | 411,400 | — | — |
| 2009-09-30 | $23.16 | $23.16 | 465,200 | — | — |
| 2009-09-29 | $23.39 | $23.39 | 291,200 | — | — |
| 2009-09-28 | $23.39 | $23.39 | 428,500 | — | — |
| 2009-09-25 | $23.01 | $23.01 | 376,200 | — | — |
| 2009-09-24 | $23.42 | $23.42 | 433,000 | — | — |
| 2009-09-23 | $23.91 | $23.91 | 690,200 | — | — |
| 2009-09-22 | $23.75 | $23.75 | 664,300 | — | — |
| 2009-09-21 | $23.68 | $23.68 | 639,800 | — | — |
| 2009-09-18 | $23.25 | $23.25 | 683,500 | — | — |
| 2009-09-17 | $23.12 | $23.12 | 447,900 | — | — |
| 2009-09-16 | $23.06 | $23.06 | 367,200 | — | — |
| 2009-09-15 | $22.79 | $22.79 | 541,400 | — | — |
| 2009-09-14 | $22.54 | $22.54 | 364,900 | — | — |
| 2009-09-11 | $22.61 | $22.61 | 446,500 | — | — |
| 2009-09-10 | $22.84 | $22.84 | 419,200 | — | — |
| 2009-09-09 | $22.59 | $22.59 | 568,200 | — | — |
| 2009-09-08 | $21.96 | $21.96 | 545,100 | — | — |
| 2009-09-04 | $21.89 | $21.89 | 529,000 | — | — |
| 2009-09-03 | $21.61 | $21.61 | 869,600 | — | — |
| 2009-09-02 | $21.11 | $21.11 | 556,000 | — | — |
| 2009-09-01 | $21.17 | $21.17 | 858,000 | — | — |
| 2009-08-31 | $20.96 | $20.96 | 567,000 | — | — |
| 2009-08-28 | $21.03 | $21.03 | 452,500 | — | — |
| 2009-08-27 | $21.33 | $21.33 | 697,600 | — | — |
| 2009-08-26 | $21.25 | $21.25 | 870,700 | — | — |
| 2009-08-25 | $21.61 | $21.61 | 707,000 | — | — |
| 2009-08-24 | $21.81 | $21.81 | 1,286,400 | — | — |
| 2009-08-21 | $22.58 | $22.58 | 944,400 | — | — |
| 2009-08-20 | $22.72 | $22.72 | 767,200 | — | — |
| 2009-08-19 | $22.41 | $22.41 | 748,900 | — | — |
| 2009-08-18 | $22.37 | $22.37 | 1,665,400 | — | — |
| 2009-08-17 | $22.52 | $22.52 | 6,938,200 | — | — |
| 2009-08-14 | $29.50 | $29.50 | 2,320,800 | — | — |
| 2009-08-13 | $30.83 | $30.83 | 914,800 | — | — |
| 2009-08-12 | $31.42 | $31.42 | 762,900 | — | — |
| 2009-08-11 | $31.06 | $31.06 | 521,900 | — | — |
| 2009-08-10 | $30.92 | $30.92 | 652,100 | — | — |
| 2009-08-07 | $30.97 | $30.97 | 917,900 | — | — |
| 2009-08-06 | $29.80 | $29.80 | 560,000 | — | — |
| 2009-08-05 | $30.06 | $30.06 | 457,800 | — | — |
| 2009-08-04 | $30.10 | $30.10 | 400,600 | — | — |
| 2009-08-03 | $30.16 | $30.16 | 566,500 | — | — |
| 2009-07-31 | $29.61 | $29.61 | 437,400 | — | — |
| 2009-07-30 | $29.81 | $29.81 | 609,900 | — | — |
| 2009-07-29 | $29.12 | $29.12 | 1,076,600 | — | — |
| 2009-07-28 | $27.82 | $27.82 | 626,700 | — | — |
| 2009-07-27 | $27.96 | $27.96 | 404,800 | — | — |
| 2009-07-24 | $28.11 | $28.11 | 518,200 | — | — |
| 2009-07-23 | $27.93 | $27.93 | 722,900 | — | — |
| 2009-07-22 | $27.47 | $27.47 | 518,200 | — | — |
| 2009-07-21 | $26.69 | $26.69 | 509,300 | — | — |
| 2009-07-20 | $26.59 | $26.59 | 402,500 | — | — |
| 2009-07-17 | $26.39 | $26.39 | 476,700 | — | — |
| 2009-07-16 | $26.02 | $26.02 | 449,900 | — | — |
| 2009-07-15 | $26.21 | $26.21 | 725,300 | — | — |
| 2009-07-14 | $24.89 | $24.89 | 761,300 | — | — |
| 2009-07-13 | $23.96 | $23.96 | 453,400 | — | — |
| 2009-07-10 | $23.39 | $23.39 | 257,000 | — | — |
| 2009-07-09 | $23.18 | $23.18 | 392,400 | — | — |
| 2009-07-08 | $22.73 | $22.73 | 441,500 | — | — |
| 2009-07-07 | $22.95 | $22.95 | 447,500 | — | — |
| 2009-07-06 | $23.41 | $23.41 | 427,800 | — | — |
| 2009-07-02 | $23.83 | $23.83 | 294,700 | — | — |
| 2009-07-01 | $24.49 | $24.49 | 305,800 | — | — |
| 2009-06-30 | $24.44 | $24.44 | 551,800 | — | — |
| 2009-06-29 | $24.12 | $24.12 | 348,100 | — | — |
| 2009-06-26 | $23.90 | $23.90 | 485,700 | — | — |
| 2009-06-25 | $24.12 | $24.12 | 364,000 | — | — |
| 2009-06-24 | $23.98 | $23.98 | 420,600 | — | — |
| 2009-06-23 | $23.69 | $23.69 | 532,200 | — | — |
| 2009-06-22 | $23.88 | $23.88 | 497,300 | — | — |
| 2009-06-19 | $24.46 | $24.46 | 591,500 | — | — |
| 2009-06-18 | $24.07 | $24.07 | 979,400 | — | — |
| 2009-06-17 | $24.41 | $24.41 | 463,200 | — | — |
| 2009-06-16 | $24.30 | $24.30 | 893,100 | — | — |
| 2009-06-15 | $24.81 | $24.81 | 449,500 | — | — |
| 2009-06-12 | $25.46 | $25.46 | 348,100 | — | — |
| 2009-06-11 | $25.55 | $25.55 | 387,600 | — | — |
| 2009-06-10 | $25.17 | $25.17 | 605,500 | — | — |
| 2009-06-09 | $25.44 | $25.44 | 508,500 | — | — |
| 2009-06-08 | $25.67 | $25.67 | 321,800 | — | — |
| 2009-06-05 | $25.99 | $25.99 | 462,000 | — | — |
| 2009-06-04 | $26.36 | $26.36 | 501,500 | — | — |
| 2009-06-03 | $26.25 | $26.25 | 562,300 | — | — |
| 2009-06-02 | $26.89 | $26.89 | 638,300 | — | — |
| 2009-06-01 | $26.69 | $26.69 | 754,600 | — | — |
| 2009-05-29 | $25.62 | $25.62 | 593,800 | — | — |
| 2009-05-28 | $24.93 | $24.93 | 561,300 | — | — |
| 2009-05-27 | $24.76 | $24.76 | 775,400 | — | — |
| 2009-05-26 | $25.62 | $25.62 | 1,323,800 | — | — |
| 2009-05-22 | $25.52 | $25.52 | 486,600 | — | — |
| 2009-05-21 | $26.01 | $26.01 | 720,100 | — | — |
| 2009-05-20 | $26.95 | $26.95 | 474,200 | — | — |
| 2009-05-19 | $27.32 | $27.32 | 685,700 | — | — |
| 2009-05-18 | $27.68 | $27.68 | 651,000 | — | — |
| 2009-05-15 | $27.14 | $27.14 | 659,200 | — | — |
| 2009-05-14 | $26.91 | $26.91 | 749,200 | — | — |
| 2009-05-13 | $26.31 | $26.31 | 1,068,900 | — | — |
| 2009-05-12 | $27.59 | $27.59 | 756,200 | — | — |
| 2009-05-11 | $28.22 | $28.22 | 765,300 | — | — |
| 2009-05-08 | $29.36 | $29.36 | 838,600 | — | — |
| 2009-05-07 | $29.15 | $29.15 | 1,201,800 | — | — |
| 2009-05-06 | $26.93 | $26.93 | 436,200 | — | — |
| 2009-05-05 | $27.00 | $27.00 | 558,300 | — | — |
| 2009-05-04 | $26.97 | $26.97 | 539,100 | — | — |
| 2009-05-01 | $27.00 | $27.00 | 632,700 | — | — |
| 2009-04-30 | $26.32 | $26.32 | 703,900 | — | — |
| 2009-04-29 | $26.54 | $26.54 | 650,700 | — | — |
| 2009-04-28 | $26.25 | $26.25 | 603,100 | — | — |
| 2009-04-27 | $26.07 | $26.07 | 579,900 | — | — |
| 2009-04-24 | $26.75 | $26.75 | 483,800 | — | — |
| 2009-04-23 | $25.89 | $25.89 | 457,800 | — | — |
| 2009-04-22 | $26.16 | $26.16 | 382,600 | — | — |
| 2009-04-21 | $26.60 | $26.60 | 599,000 | — | — |
| 2009-04-20 | $25.97 | $25.97 | 432,800 | — | — |
| 2009-04-17 | $26.89 | $26.89 | 421,400 | — | — |
| 2009-04-16 | $26.98 | $26.98 | 639,900 | — | — |
| 2009-04-15 | $25.85 | $25.85 | 844,100 | — | — |
| 2009-04-14 | $25.82 | $25.82 | 498,300 | — | — |
| 2009-04-13 | $26.64 | $26.64 | 477,600 | — | — |
| 2009-04-09 | $27.56 | $27.56 | 787,200 | — | — |
| 2009-04-08 | $26.48 | $26.48 | 1,009,200 | — | — |
| 2009-04-07 | $25.76 | $25.76 | 580,200 | — | — |
| 2009-04-06 | $26.64 | $26.64 | 529,000 | — | — |
| 2009-04-03 | $26.99 | $26.99 | 558,700 | — | — |
| 2009-04-02 | $26.86 | $26.86 | 908,200 | — | — |
| 2009-04-01 | $26.41 | $26.41 | 1,040,100 | — | — |
| 2009-03-31 | $25.82 | $25.82 | 1,488,100 | — | — |
| 2009-03-30 | $26.75 | $26.75 | 3,562,300 | — | — |
| 2009-03-27 | $22.09 | $22.09 | 640,300 | — | — |
| 2009-03-26 | $23.02 | $23.02 | 644,100 | — | — |
| 2009-03-25 | $22.81 | $22.81 | 477,400 | — | — |
| 2009-03-24 | $22.61 | $22.61 | 616,600 | — | — |
| 2009-03-23 | $23.72 | $23.72 | 648,700 | — | — |
| 2009-03-20 | $22.99 | $22.99 | 552,900 | — | — |
| 2009-03-19 | $23.86 | $23.86 | 595,300 | — | — |
| 2009-03-18 | $24.15 | $24.15 | 1,271,400 | — | — |
| 2009-03-17 | $23.17 | $23.17 | 962,200 | — | — |
| 2009-03-16 | $22.11 | $22.11 | 556,900 | — | — |
| 2009-03-13 | $22.70 | $22.70 | 943,700 | — | — |
| 2009-03-12 | $23.77 | $23.77 | 1,069,100 | — | — |
| 2009-03-11 | $22.11 | $22.11 | 1,277,300 | — | — |
| 2009-03-10 | $22.25 | $22.25 | 1,137,800 | — | — |
| 2009-03-09 | $21.14 | $21.14 | 960,300 | — | — |
| 2009-03-06 | $21.33 | $21.33 | 1,460,200 | — | — |
| 2009-03-05 | $22.51 | $22.51 | 1,446,000 | — | — |
| 2009-03-04 | $23.82 | $23.82 | 1,665,800 | — | — |
| 2009-03-03 | $23.17 | $23.17 | 4,484,200 | — | — |
| 2009-03-02 | $28.70 | $28.70 | 1,021,800 | — | — |
| 2009-02-27 | $29.38 | $29.38 | 787,500 | — | — |
| 2009-02-26 | $29.25 | $29.25 | 556,000 | — | — |
| 2009-02-25 | $29.98 | $29.98 | 805,200 | — | — |
| 2009-02-24 | $30.36 | $30.36 | 733,800 | — | — |
| 2009-02-23 | $28.67 | $28.67 | 624,400 | — | — |
| 2009-02-20 | $29.31 | $29.31 | 1,299,200 | — | — |
| 2009-02-19 | $29.27 | $29.27 | 1,925,900 | — | — |
| 2009-02-18 | $31.47 | $31.47 | 786,600 | — | — |
| 2009-02-17 | $31.97 | $31.97 | 763,400 | — | — |
| 2009-02-13 | $33.11 | $33.11 | 456,000 | — | — |
| 2009-02-12 | $32.78 | $32.78 | 543,000 | — | — |
| 2009-02-11 | $31.90 | $31.90 | 363,800 | — | — |
| 2009-02-10 | $31.78 | $31.78 | 668,200 | — | — |
| 2009-02-09 | $33.01 | $33.01 | 439,400 | — | — |
| 2009-02-06 | $33.35 | $33.35 | 803,000 | — | — |
| 2009-02-05 | $32.90 | $32.90 | 1,048,600 | — | — |
| 2009-02-04 | $32.52 | $32.52 | 1,233,800 | — | — |
| 2009-02-03 | $33.27 | $33.27 | 981,300 | — | — |
| 2009-02-02 | $33.33 | $33.33 | 1,115,400 | — | — |
| 2009-01-30 | $32.33 | $32.33 | 719,300 | — | — |
| 2009-01-29 | $32.99 | $32.99 | 1,009,300 | — | — |
| 2009-01-28 | $32.54 | $32.54 | 793,100 | — | — |
| 2009-01-27 | $31.78 | $31.78 | 657,100 | — | — |
| 2009-01-26 | $31.97 | $31.97 | 1,292,000 | — | — |
| 2009-01-23 | $31.17 | $31.17 | 819,800 | — | — |
| 2009-01-22 | $30.98 | $30.98 | 1,142,300 | — | — |
| 2009-01-21 | $30.58 | $30.58 | 2,234,600 | — | — |
| 2009-01-20 | $27.61 | $27.61 | 1,464,100 | — | — |
| 2009-01-16 | $26.73 | $26.73 | 618,300 | — | — |
| 2009-01-15 | $26.94 | $26.94 | 1,061,000 | — | — |
| 2009-01-14 | $26.88 | $26.88 | 585,700 | — | — |
| 2009-01-13 | $27.09 | $27.09 | 419,000 | — | — |
| 2009-01-12 | $26.93 | $26.93 | 295,100 | — | — |
| 2009-01-09 | $27.33 | $27.33 | 639,400 | — | — |
| 2009-01-08 | $27.91 | $27.91 | 767,500 | — | — |
| 2009-01-07 | $27.30 | $27.30 | 984,300 | — | — |
| 2009-01-06 | $27.01 | $27.01 | 750,300 | — | — |
| 2009-01-05 | $28.11 | $28.11 | 666,900 | — | — |
| 2009-01-02 | $27.79 | $27.79 | 334,600 | — | — |