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
- 1989-06-02 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 | $31.15 | $39.83 | 186,300 | — | — |
| 2009-12-30 | $31.46 | $40.23 | 512,100 | — | — |
| 2009-12-29 | $31.67 | $40.50 | 283,000 | — | — |
| 2009-12-28 | $32.00 | $40.92 | 307,100 | — | — |
| 2009-12-24 | $32.24 | $41.22 | 127,200 | — | — |
| 2009-12-23 | $32.17 | $41.13 | 554,800 | — | — |
| 2009-12-22 | $32.42 | $41.45 | 183,700 | — | — |
| 2009-12-21 | $32.03 | $40.96 | 221,900 | — | — |
| 2009-12-18 | $31.82 | $40.69 | 490,100 | — | — |
| 2009-12-17 | $31.48 | $40.25 | 195,800 | — | — |
| 2009-12-16 | $31.55 | $40.34 | 348,200 | — | — |
| 2009-12-15 | $31.96 | $40.87 | 342,600 | — | — |
| 2009-12-14 | $31.63 | $40.44 | 215,200 | — | — |
| 2009-12-11 | $31.13 | $39.80 | 105,500 | — | — |
| 2009-12-10 | $30.96 | $39.59 | 233,300 | — | — |
| 2009-12-09 | $30.57 | $39.09 | 292,800 | — | — |
| 2009-12-08 | $30.62 | $39.15 | 467,400 | — | — |
| 2009-12-07 | $30.86 | $39.46 | 151,200 | — | — |
| 2009-12-04 | $30.85 | $39.45 | 179,600 | — | — |
| 2009-12-03 | $30.28 | $38.72 | 214,900 | — | — |
| 2009-12-02 | $30.38 | $38.85 | 246,800 | — | — |
| 2009-12-01 | $30.02 | $38.39 | 242,100 | — | — |
| 2009-11-30 | $29.63 | $37.89 | 307,300 | — | — |
| 2009-11-27 | $29.98 | $38.33 | 162,200 | — | — |
| 2009-11-25 | $30.52 | $39.02 | 236,900 | — | — |
| 2009-11-24 | $30.45 | $38.94 | 301,500 | — | — |
| 2009-11-23 | $30.38 | $38.85 | 315,500 | — | — |
| 2009-11-20 | $30.02 | $38.39 | 282,000 | — | — |
| 2009-11-19 | $30.13 | $38.53 | 448,100 | — | — |
| 2009-11-18 | $30.47 | $38.96 | 447,100 | — | — |
| 2009-11-17 | $30.91 | $39.52 | 278,300 | — | — |
| 2009-11-16 | $31.25 | $39.96 | 267,400 | — | — |
| 2009-11-13 | $30.46 | $38.95 | 400,200 | — | — |
| 2009-11-12 | $29.61 | $37.86 | 392,300 | — | — |
| 2009-11-11 | $30.21 | $38.63 | 267,600 | — | — |
| 2009-11-10 | $30.27 | $38.71 | 217,300 | — | — |
| 2009-11-09 | $30.34 | $38.79 | 254,400 | — | — |
| 2009-11-06 | $29.73 | $38.01 | 271,800 | — | — |
| 2009-11-05 | $29.96 | $38.31 | 329,900 | — | — |
| 2009-11-04 | $29.18 | $37.31 | 402,400 | — | — |
| 2009-11-03 | $29.03 | $37.12 | 478,800 | — | — |
| 2009-11-02 | $28.44 | $36.37 | 609,700 | — | — |
| 2009-10-30 | $28.43 | $36.35 | 523,800 | — | — |
| 2009-10-29 | $29.10 | $37.21 | 423,800 | — | — |
| 2009-10-28 | $28.64 | $36.62 | 410,200 | — | — |
| 2009-10-27 | $29.62 | $37.87 | 421,900 | — | — |
| 2009-10-26 | $30.40 | $38.87 | 342,400 | — | — |
| 2009-10-23 | $30.69 | $39.24 | 317,000 | — | — |
| 2009-10-22 | $31.17 | $39.86 | 368,400 | — | — |
| 2009-10-21 | $31.02 | $39.66 | 752,700 | — | — |
| 2009-10-20 | $30.24 | $38.67 | 936,800 | — | — |
| 2009-10-19 | $29.76 | $38.05 | 700,100 | — | — |
| 2009-10-16 | $29.19 | $37.32 | 276,700 | — | — |
| 2009-10-15 | $29.33 | $37.50 | 779,100 | — | — |
| 2009-10-14 | $29.47 | $37.68 | 202,200 | — | — |
| 2009-10-13 | $28.87 | $36.91 | 807,900 | — | — |
| 2009-10-12 | $29.49 | $37.55 | 606,600 | — | — |
| 2009-10-09 | $29.27 | $37.27 | 579,400 | — | — |
| 2009-10-08 | $28.58 | $36.40 | 601,400 | — | — |
| 2009-10-07 | $27.43 | $34.93 | 280,300 | — | — |
| 2009-10-06 | $27.38 | $34.87 | 469,600 | — | — |
| 2009-10-05 | $26.92 | $34.28 | 390,700 | — | — |
| 2009-10-02 | $26.26 | $33.44 | 506,800 | — | — |
| 2009-10-01 | $26.82 | $34.15 | 348,800 | — | — |
| 2009-09-30 | $27.95 | $35.59 | 972,500 | — | — |
| 2009-09-29 | $28.29 | $36.03 | 670,800 | — | — |
| 2009-09-28 | $27.45 | $34.96 | 201,100 | — | — |
| 2009-09-25 | $27.30 | $34.77 | 295,300 | — | — |
| 2009-09-24 | $27.56 | $35.10 | 317,100 | — | — |
| 2009-09-23 | $28.20 | $35.91 | 352,000 | — | — |
| 2009-09-22 | $28.25 | $35.98 | 290,900 | — | — |
| 2009-09-21 | $28.28 | $36.01 | 297,400 | — | — |
| 2009-09-18 | $28.67 | $36.51 | 379,900 | — | — |
| 2009-09-17 | $28.66 | $36.50 | 430,900 | — | — |
| 2009-09-16 | $28.70 | $36.55 | 802,400 | — | — |
| 2009-09-15 | $29.51 | $37.58 | 282,700 | — | — |
| 2009-09-14 | $29.33 | $37.35 | 446,300 | — | — |
| 2009-09-11 | $29.12 | $37.08 | 395,200 | — | — |
| 2009-09-10 | $29.14 | $37.11 | 595,800 | — | — |
| 2009-09-09 | $29.25 | $37.25 | 545,600 | — | — |
| 2009-09-08 | $28.14 | $35.84 | 502,000 | — | — |
| 2009-09-04 | $27.66 | $35.22 | 355,100 | — | — |
| 2009-09-03 | $27.31 | $34.78 | 657,600 | — | — |
| 2009-09-02 | $26.41 | $33.63 | 384,400 | — | — |
| 2009-09-01 | $26.26 | $33.44 | 384,300 | — | — |
| 2009-08-31 | $26.44 | $33.67 | 474,400 | — | — |
| 2009-08-28 | $27.18 | $34.61 | 273,100 | — | — |
| 2009-08-27 | $27.07 | $34.47 | 283,200 | — | — |
| 2009-08-26 | $27.30 | $34.77 | 318,900 | — | — |
| 2009-08-25 | $27.62 | $35.17 | 202,500 | — | — |
| 2009-08-24 | $27.62 | $35.17 | 260,800 | — | — |
| 2009-08-21 | $27.60 | $35.15 | 201,100 | — | — |
| 2009-08-20 | $27.02 | $34.41 | 298,600 | — | — |
| 2009-08-19 | $26.61 | $33.89 | 567,700 | — | — |
| 2009-08-18 | $25.90 | $32.98 | 606,400 | — | — |
| 2009-08-17 | $25.84 | $32.91 | 244,200 | — | — |
| 2009-08-14 | $26.73 | $34.04 | 225,500 | — | — |
| 2009-08-13 | $27.23 | $34.68 | 455,500 | — | — |
| 2009-08-12 | $27.41 | $34.91 | 564,800 | — | — |
| 2009-08-11 | $27.37 | $34.85 | 426,200 | — | — |
| 2009-08-10 | $28.13 | $35.82 | 205,900 | — | — |
| 2009-08-07 | $28.41 | $36.18 | 470,900 | — | — |
| 2009-08-06 | $27.60 | $35.15 | 544,600 | — | — |
| 2009-08-05 | $27.48 | $34.99 | 452,100 | — | — |
| 2009-08-04 | $28.25 | $35.98 | 266,400 | — | — |
| 2009-08-03 | $27.98 | $35.63 | 411,600 | — | — |
| 2009-07-31 | $27.28 | $34.74 | 518,600 | — | — |
| 2009-07-30 | $27.64 | $35.20 | 642,400 | — | — |
| 2009-07-29 | $27.20 | $34.64 | 454,700 | — | — |
| 2009-07-28 | $27.54 | $35.07 | 839,900 | — | — |
| 2009-07-27 | $27.33 | $34.80 | 388,400 | — | — |
| 2009-07-24 | $27.59 | $35.13 | 621,400 | — | — |
| 2009-07-23 | $26.79 | $34.12 | 1,254,600 | — | — |
| 2009-07-22 | $25.92 | $33.01 | 636,700 | — | — |
| 2009-07-21 | $26.03 | $33.15 | 1,416,800 | — | — |
| 2009-07-20 | $26.13 | $33.28 | 613,900 | — | — |
| 2009-07-17 | $25.34 | $32.27 | 633,300 | — | — |
| 2009-07-16 | $25.07 | $31.93 | 526,600 | — | — |
| 2009-07-15 | $24.63 | $31.37 | 326,500 | — | — |
| 2009-07-14 | $23.64 | $30.10 | 307,700 | — | — |
| 2009-07-13 | $23.35 | $29.74 | 418,600 | — | — |
| 2009-07-10 | $22.68 | $28.73 | 281,200 | — | — |
| 2009-07-09 | $22.68 | $28.73 | 226,800 | — | — |
| 2009-07-08 | $22.59 | $28.62 | 531,600 | — | — |
| 2009-07-07 | $22.88 | $28.98 | 527,500 | — | — |
| 2009-07-06 | $23.80 | $30.15 | 474,300 | — | — |
| 2009-07-02 | $24.04 | $30.45 | 476,900 | — | — |
| 2009-07-01 | $24.60 | $31.16 | 553,000 | — | — |
| 2009-06-30 | $24.57 | $31.12 | 541,600 | — | — |
| 2009-06-29 | $25.10 | $31.79 | 412,400 | — | — |
| 2009-06-26 | $24.94 | $31.59 | 680,100 | — | — |
| 2009-06-25 | $24.80 | $31.41 | 729,100 | — | — |
| 2009-06-24 | $23.76 | $30.10 | 606,200 | — | — |
| 2009-06-23 | $22.98 | $29.11 | 691,500 | — | — |
| 2009-06-22 | $23.04 | $29.19 | 551,200 | — | — |
| 2009-06-19 | $24.25 | $30.72 | 592,500 | — | — |
| 2009-06-18 | $24.73 | $31.33 | 638,700 | — | — |
| 2009-06-17 | $24.50 | $31.03 | 572,900 | — | — |
| 2009-06-16 | $24.69 | $31.28 | 988,900 | — | — |
| 2009-06-15 | $24.58 | $31.14 | 637,900 | — | — |
| 2009-06-12 | $25.24 | $31.97 | 552,400 | — | — |
| 2009-06-11 | $25.29 | $32.04 | 587,200 | — | — |
| 2009-06-10 | $25.43 | $32.21 | 444,000 | — | — |
| 2009-06-09 | $25.31 | $32.06 | 454,600 | — | — |
| 2009-06-08 | $25.38 | $32.15 | 484,700 | — | — |
| 2009-06-05 | $25.43 | $32.21 | 691,400 | — | — |
| 2009-06-04 | $24.72 | $31.31 | 357,500 | — | — |
| 2009-06-03 | $24.39 | $30.90 | 347,400 | — | — |
| 2009-06-02 | $24.33 | $30.82 | 450,400 | — | — |
| 2009-06-01 | $24.22 | $30.68 | 554,900 | — | — |
| 2009-05-29 | $23.35 | $29.58 | 414,500 | — | — |
| 2009-05-28 | $23.30 | $29.51 | 302,400 | — | — |
| 2009-05-27 | $23.50 | $29.77 | 807,500 | — | — |
| 2009-05-26 | $23.67 | $29.98 | 752,200 | — | — |
| 2009-05-22 | $23.10 | $29.26 | 320,200 | — | — |
| 2009-05-21 | $23.17 | $29.35 | 596,700 | — | — |
| 2009-05-20 | $23.78 | $30.12 | 486,400 | — | — |
| 2009-05-19 | $24.33 | $30.82 | 561,600 | — | — |
| 2009-05-18 | $24.27 | $30.74 | 573,500 | — | — |
| 2009-05-15 | $23.77 | $30.11 | 392,600 | — | — |
| 2009-05-14 | $23.67 | $29.98 | 497,400 | — | — |
| 2009-05-13 | $23.69 | $30.01 | 492,600 | — | — |
| 2009-05-12 | $25.00 | $31.67 | 535,100 | — | — |
| 2009-05-11 | $25.50 | $32.30 | 748,100 | — | — |
| 2009-05-08 | $25.88 | $32.78 | 539,800 | — | — |
| 2009-05-07 | $24.90 | $31.54 | 384,300 | — | — |
| 2009-05-06 | $25.51 | $32.31 | 461,500 | — | — |
| 2009-05-05 | $25.41 | $32.19 | 475,100 | — | — |
| 2009-05-04 | $25.69 | $32.54 | 544,000 | — | — |
| 2009-05-01 | $24.78 | $31.39 | 509,600 | — | — |
| 2009-04-30 | $25.25 | $31.98 | 808,400 | — | — |
| 2009-04-29 | $24.50 | $31.03 | 787,800 | — | — |
| 2009-04-28 | $23.96 | $30.35 | 487,100 | — | — |
| 2009-04-27 | $24.13 | $30.57 | 638,200 | — | — |
| 2009-04-24 | $24.49 | $31.02 | 699,300 | — | — |
| 2009-04-23 | $23.67 | $29.98 | 823,000 | — | — |
| 2009-04-22 | $23.58 | $29.87 | 1,548,800 | — | — |
| 2009-04-21 | $21.93 | $27.78 | 2,768,700 | — | — |
| 2009-04-20 | $22.02 | $27.89 | 833,000 | — | — |
| 2009-04-17 | $23.27 | $29.48 | 595,300 | — | — |
| 2009-04-16 | $23.34 | $29.57 | 794,800 | — | — |
| 2009-04-15 | $22.72 | $28.78 | 473,100 | — | — |
| 2009-04-14 | $22.72 | $28.78 | 676,900 | — | — |
| 2009-04-13 | $23.25 | $29.45 | 535,000 | — | — |
| 2009-04-09 | $23.92 | $30.15 | 641,800 | — | — |
| 2009-04-08 | $22.32 | $28.13 | 532,200 | — | — |
| 2009-04-07 | $22.34 | $28.16 | 917,900 | — | — |
| 2009-04-06 | $22.90 | $28.86 | 1,028,900 | — | — |
| 2009-04-03 | $24.30 | $30.63 | 538,200 | — | — |
| 2009-04-02 | $23.86 | $30.07 | 498,200 | — | — |
| 2009-04-01 | $22.46 | $28.31 | 521,800 | — | — |
| 2009-03-31 | $21.87 | $27.56 | 526,700 | — | — |
| 2009-03-30 | $21.56 | $27.17 | 703,200 | — | — |
| 2009-03-27 | $22.64 | $28.53 | 535,200 | — | — |
| 2009-03-26 | $23.51 | $29.63 | 616,700 | — | — |
| 2009-03-25 | $22.21 | $27.99 | 808,500 | — | — |
| 2009-03-24 | $22.01 | $27.74 | 569,800 | — | — |
| 2009-03-23 | $22.46 | $28.31 | 626,300 | — | — |
| 2009-03-20 | $20.77 | $26.18 | 1,093,400 | — | — |
| 2009-03-19 | $21.13 | $26.63 | 657,500 | — | — |
| 2009-03-18 | $20.94 | $26.39 | 830,200 | — | — |
| 2009-03-17 | $19.96 | $25.16 | 556,000 | — | — |
| 2009-03-16 | $19.41 | $24.46 | 530,400 | — | — |
| 2009-03-13 | $19.26 | $24.27 | 307,500 | — | — |
| 2009-03-12 | $19.06 | $24.02 | 618,400 | — | — |
| 2009-03-11 | $18.72 | $23.59 | 775,300 | — | — |
| 2009-03-10 | $17.99 | $22.67 | 719,400 | — | — |
| 2009-03-09 | $16.74 | $21.10 | 844,500 | — | — |
| 2009-03-06 | $17.53 | $22.09 | 1,189,400 | — | — |
| 2009-03-05 | $17.26 | $21.75 | 674,600 | — | — |
| 2009-03-04 | $18.57 | $23.40 | 637,800 | — | — |
| 2009-03-03 | $17.82 | $22.46 | 563,800 | — | — |
| 2009-03-02 | $17.77 | $22.40 | 677,200 | — | — |
| 2009-02-27 | $19.32 | $24.35 | 692,000 | — | — |
| 2009-02-26 | $19.08 | $24.05 | 508,100 | — | — |
| 2009-02-25 | $19.52 | $24.60 | 495,300 | — | — |
| 2009-02-24 | $19.98 | $25.18 | 622,800 | — | — |
| 2009-02-23 | $19.24 | $24.25 | 695,500 | — | — |
| 2009-02-20 | $20.54 | $25.89 | 910,600 | — | — |
| 2009-02-19 | $20.50 | $25.84 | 626,400 | — | — |
| 2009-02-18 | $20.85 | $26.28 | 724,400 | — | — |
| 2009-02-17 | $21.44 | $27.02 | 859,100 | — | — |
| 2009-02-13 | $22.25 | $28.04 | 628,700 | — | — |
| 2009-02-12 | $21.97 | $27.69 | 1,195,200 | — | — |
| 2009-02-11 | $21.33 | $26.88 | 695,900 | — | — |
| 2009-02-10 | $21.39 | $26.96 | 1,056,800 | — | — |
| 2009-02-09 | $22.27 | $28.07 | 745,000 | — | — |
| 2009-02-06 | $22.62 | $28.51 | 640,900 | — | — |
| 2009-02-05 | $21.51 | $27.11 | 2,896,400 | — | — |
| 2009-02-04 | $23.07 | $29.08 | 971,700 | — | — |
| 2009-02-03 | $22.93 | $28.90 | 660,800 | — | — |
| 2009-02-02 | $22.92 | $28.89 | 399,200 | — | — |
| 2009-01-30 | $22.61 | $28.50 | 561,900 | — | — |
| 2009-01-29 | $23.57 | $29.71 | 427,500 | — | — |
| 2009-01-28 | $24.54 | $30.93 | 483,900 | — | — |
| 2009-01-27 | $23.28 | $29.34 | 314,200 | — | — |
| 2009-01-26 | $22.74 | $28.66 | 409,300 | — | — |
| 2009-01-23 | $22.69 | $28.60 | 417,500 | — | — |
| 2009-01-22 | $22.90 | $28.86 | 1,128,000 | — | — |
| 2009-01-21 | $22.62 | $28.51 | 767,200 | — | — |
| 2009-01-20 | $21.69 | $27.34 | 693,000 | — | — |
| 2009-01-16 | $22.88 | $28.84 | 619,100 | — | — |
| 2009-01-15 | $22.57 | $28.45 | 536,300 | — | — |
| 2009-01-14 | $22.35 | $28.17 | 544,300 | — | — |
| 2009-01-13 | $22.90 | $28.86 | 731,700 | — | — |
| 2009-01-12 | $23.38 | $29.32 | 469,400 | — | — |
| 2009-01-09 | $23.90 | $29.97 | 827,100 | — | — |
| 2009-01-08 | $24.68 | $30.95 | 631,600 | — | — |
| 2009-01-07 | $24.65 | $30.91 | 519,800 | — | — |
| 2009-01-06 | $25.69 | $32.21 | 536,000 | — | — |
| 2009-01-05 | $25.14 | $31.52 | 854,500 | — | — |
| 2009-01-02 | $25.99 | $32.59 | 636,900 | — | — |