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
- 1997-12-11 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 | $29.23 | $34.12 | 225,300 | — | — |
| 2009-12-30 | $29.88 | $34.88 | 155,600 | — | — |
| 2009-12-29 | $29.89 | $34.73 | 292,900 | — | — |
| 2009-12-28 | $29.70 | $34.51 | 464,300 | — | — |
| 2009-12-24 | $29.48 | $34.25 | 141,300 | — | — |
| 2009-12-23 | $29.37 | $34.12 | 561,200 | — | — |
| 2009-12-22 | $29.42 | $34.18 | 557,200 | — | — |
| 2009-12-21 | $29.32 | $34.07 | 781,200 | — | — |
| 2009-12-18 | $28.75 | $33.40 | 781,300 | — | — |
| 2009-12-17 | $28.79 | $33.45 | 469,600 | — | — |
| 2009-12-16 | $29.21 | $33.94 | 318,800 | — | — |
| 2009-12-15 | $29.10 | $33.81 | 590,100 | — | — |
| 2009-12-14 | $28.48 | $33.09 | 493,600 | — | — |
| 2009-12-11 | $28.40 | $33.00 | 265,200 | — | — |
| 2009-12-10 | $28.20 | $32.76 | 378,400 | — | — |
| 2009-12-09 | $27.85 | $32.36 | 927,700 | — | — |
| 2009-12-08 | $28.08 | $32.62 | 894,200 | — | — |
| 2009-12-07 | $28.80 | $33.46 | 478,000 | — | — |
| 2009-12-04 | $29.31 | $34.05 | 253,200 | — | — |
| 2009-12-03 | $29.29 | $34.03 | 651,900 | — | — |
| 2009-12-02 | $29.25 | $33.98 | 900,100 | — | — |
| 2009-12-01 | $28.82 | $33.48 | 1,110,400 | — | — |
| 2009-11-30 | $28.04 | $32.58 | 803,300 | — | — |
| 2009-11-27 | $28.00 | $32.53 | 302,100 | — | — |
| 2009-11-25 | $28.15 | $32.71 | 334,900 | — | — |
| 2009-11-24 | $28.07 | $32.61 | 721,400 | — | — |
| 2009-11-23 | $28.59 | $33.22 | 452,800 | — | — |
| 2009-11-20 | $28.21 | $32.78 | 599,900 | — | — |
| 2009-11-19 | $28.71 | $33.36 | 476,000 | — | — |
| 2009-11-18 | $29.46 | $34.23 | 647,200 | — | — |
| 2009-11-17 | $29.00 | $33.69 | 390,400 | — | — |
| 2009-11-16 | $28.91 | $33.59 | 478,100 | — | — |
| 2009-11-13 | $28.97 | $33.66 | 243,600 | — | — |
| 2009-11-12 | $28.85 | $33.52 | 435,400 | — | — |
| 2009-11-11 | $29.02 | $33.72 | 343,700 | — | — |
| 2009-11-10 | $28.75 | $33.40 | 473,600 | — | — |
| 2009-11-09 | $29.25 | $33.98 | 187,300 | — | — |
| 2009-11-06 | $28.32 | $32.90 | 298,900 | — | — |
| 2009-11-05 | $28.88 | $33.55 | 264,200 | — | — |
| 2009-11-04 | $28.32 | $32.90 | 921,900 | — | — |
| 2009-11-03 | $27.68 | $32.16 | 588,400 | — | — |
| 2009-11-02 | $27.68 | $32.16 | 502,700 | — | — |
| 2009-10-30 | $28.18 | $32.74 | 567,200 | — | — |
| 2009-10-29 | $28.64 | $33.28 | 945,800 | — | — |
| 2009-10-28 | $28.97 | $33.66 | 776,600 | — | — |
| 2009-10-27 | $30.85 | $35.84 | 1,189,000 | — | — |
| 2009-10-26 | $30.91 | $35.91 | 577,200 | — | — |
| 2009-10-23 | $30.44 | $35.37 | 380,100 | — | — |
| 2009-10-22 | $31.11 | $36.15 | 777,600 | — | — |
| 2009-10-21 | $30.99 | $36.01 | 428,200 | — | — |
| 2009-10-20 | $31.25 | $36.31 | 448,900 | — | — |
| 2009-10-19 | $31.51 | $36.61 | 406,300 | — | — |
| 2009-10-16 | $30.80 | $35.78 | 511,600 | — | — |
| 2009-10-15 | $30.82 | $35.81 | 407,800 | — | — |
| 2009-10-14 | $30.39 | $35.31 | 558,300 | — | — |
| 2009-10-13 | $29.62 | $34.41 | 408,400 | — | — |
| 2009-10-12 | $29.65 | $34.45 | 615,800 | — | — |
| 2009-10-09 | $28.54 | $33.16 | 558,400 | — | — |
| 2009-10-08 | $28.14 | $32.69 | 560,900 | — | — |
| 2009-10-07 | $27.55 | $32.01 | 443,800 | — | — |
| 2009-10-06 | $27.50 | $31.95 | 406,300 | — | — |
| 2009-10-05 | $27.18 | $31.58 | 304,600 | — | — |
| 2009-10-02 | $27.23 | $31.64 | 403,100 | — | — |
| 2009-10-01 | $27.80 | $32.30 | 447,400 | — | — |
| 2009-09-30 | $28.52 | $33.14 | 458,000 | — | — |
| 2009-09-29 | $28.27 | $32.85 | 551,500 | — | — |
| 2009-09-28 | $28.10 | $32.65 | 360,200 | — | — |
| 2009-09-25 | $28.26 | $32.67 | 220,700 | — | — |
| 2009-09-24 | $28.74 | $33.23 | 399,900 | — | — |
| 2009-09-23 | $29.10 | $33.64 | 448,600 | — | — |
| 2009-09-22 | $29.09 | $33.63 | 568,800 | — | — |
| 2009-09-21 | $28.90 | $33.41 | 448,300 | — | — |
| 2009-09-18 | $29.19 | $33.75 | 594,200 | — | — |
| 2009-09-17 | $28.95 | $33.47 | 1,182,700 | — | — |
| 2009-09-16 | $29.05 | $33.58 | 544,700 | — | — |
| 2009-09-15 | $29.27 | $33.84 | 711,200 | — | — |
| 2009-09-14 | $28.92 | $33.43 | 488,800 | — | — |
| 2009-09-11 | $29.32 | $33.90 | 602,400 | — | — |
| 2009-09-10 | $28.99 | $33.52 | 864,600 | — | — |
| 2009-09-09 | $29.85 | $34.51 | 295,800 | — | — |
| 2009-09-08 | $29.82 | $34.47 | 272,500 | — | — |
| 2009-09-04 | $29.58 | $34.20 | 180,700 | — | — |
| 2009-09-03 | $29.49 | $34.09 | 481,200 | — | — |
| 2009-09-02 | $29.07 | $33.61 | 386,800 | — | — |
| 2009-09-01 | $29.55 | $34.16 | 413,200 | — | — |
| 2009-08-31 | $29.66 | $34.29 | 468,100 | — | — |
| 2009-08-28 | $30.75 | $35.55 | 426,500 | — | — |
| 2009-08-27 | $30.23 | $34.95 | 374,800 | — | — |
| 2009-08-26 | $30.19 | $34.90 | 573,300 | — | — |
| 2009-08-25 | $30.25 | $34.97 | 437,800 | — | — |
| 2009-08-24 | $30.78 | $35.58 | 530,200 | — | — |
| 2009-08-21 | $30.25 | $34.97 | 505,100 | — | — |
| 2009-08-20 | $30.13 | $34.83 | 278,300 | — | — |
| 2009-08-19 | $30.46 | $35.21 | 308,100 | — | — |
| 2009-08-18 | $30.58 | $35.35 | 379,300 | — | — |
| 2009-08-17 | $30.37 | $35.11 | 622,300 | — | — |
| 2009-08-14 | $31.49 | $36.41 | 1,241,100 | — | — |
| 2009-08-13 | $32.26 | $37.30 | 2,341,500 | — | — |
| 2009-08-12 | $28.84 | $33.34 | 839,400 | — | — |
| 2009-08-11 | $29.82 | $34.47 | 1,628,000 | — | — |
| 2009-08-10 | $29.21 | $33.77 | 709,700 | — | — |
| 2009-08-07 | $27.82 | $32.16 | 249,500 | — | — |
| 2009-08-06 | $27.31 | $31.57 | 250,900 | — | — |
| 2009-08-05 | $27.33 | $31.60 | 528,200 | — | — |
| 2009-08-04 | $28.21 | $32.61 | 381,800 | — | — |
| 2009-08-03 | $27.78 | $32.12 | 409,900 | — | — |
| 2009-07-31 | $28.00 | $32.37 | 339,800 | — | — |
| 2009-07-30 | $28.30 | $32.72 | 364,200 | — | — |
| 2009-07-29 | $28.33 | $32.75 | 545,600 | — | — |
| 2009-07-28 | $27.74 | $32.07 | 948,400 | — | — |
| 2009-07-27 | $27.31 | $31.57 | 828,000 | — | — |
| 2009-07-24 | $26.39 | $30.51 | 427,800 | — | — |
| 2009-07-23 | $26.71 | $30.88 | 1,091,800 | — | — |
| 2009-07-22 | $25.44 | $29.41 | 682,500 | — | — |
| 2009-07-21 | $26.10 | $30.17 | 530,700 | — | — |
| 2009-07-20 | $26.67 | $30.83 | 273,700 | — | — |
| 2009-07-17 | $26.62 | $30.78 | 369,500 | — | — |
| 2009-07-16 | $26.87 | $31.06 | 442,500 | — | — |
| 2009-07-15 | $26.89 | $31.09 | 545,800 | — | — |
| 2009-07-14 | $25.60 | $29.60 | 415,500 | — | — |
| 2009-07-13 | $25.09 | $29.01 | 689,000 | — | — |
| 2009-07-10 | $24.47 | $28.29 | 856,600 | — | — |
| 2009-07-09 | $25.59 | $29.58 | 568,800 | — | — |
| 2009-07-08 | $26.19 | $30.28 | 382,900 | — | — |
| 2009-07-07 | $26.56 | $30.71 | 433,000 | — | — |
| 2009-07-06 | $26.60 | $30.75 | 441,800 | — | — |
| 2009-07-02 | $26.80 | $30.98 | 257,300 | — | — |
| 2009-07-01 | $27.25 | $31.50 | 725,200 | — | — |
| 2009-06-30 | $26.79 | $30.97 | 897,500 | — | — |
| 2009-06-29 | $27.46 | $31.75 | 262,700 | — | — |
| 2009-06-26 | $27.02 | $31.24 | 360,800 | — | — |
| 2009-06-25 | $27.40 | $31.52 | 930,200 | — | — |
| 2009-06-24 | $27.41 | $31.53 | 542,700 | — | — |
| 2009-06-23 | $26.73 | $30.74 | 660,000 | — | — |
| 2009-06-22 | $26.61 | $30.61 | 451,700 | — | — |
| 2009-06-19 | $27.16 | $31.24 | 678,400 | — | — |
| 2009-06-18 | $26.63 | $30.63 | 407,900 | — | — |
| 2009-06-17 | $25.72 | $29.58 | 333,300 | — | — |
| 2009-06-16 | $25.70 | $29.56 | 410,400 | — | — |
| 2009-06-15 | $26.15 | $30.08 | 525,900 | — | — |
| 2009-06-12 | $27.30 | $31.40 | 458,300 | — | — |
| 2009-06-11 | $27.82 | $32.00 | 719,500 | — | — |
| 2009-06-10 | $28.30 | $32.55 | 737,200 | — | — |
| 2009-06-09 | $28.53 | $32.81 | 712,200 | — | — |
| 2009-06-08 | $27.65 | $31.80 | 514,300 | — | — |
| 2009-06-05 | $27.19 | $31.27 | 704,400 | — | — |
| 2009-06-04 | $27.16 | $31.24 | 628,700 | — | — |
| 2009-06-03 | $25.97 | $29.87 | 397,300 | — | — |
| 2009-06-02 | $26.12 | $30.04 | 909,900 | — | — |
| 2009-06-01 | $26.46 | $30.43 | 871,600 | — | — |
| 2009-05-29 | $26.41 | $30.38 | 753,800 | — | — |
| 2009-05-28 | $25.24 | $29.03 | 490,900 | — | — |
| 2009-05-27 | $24.57 | $28.26 | 432,500 | — | — |
| 2009-05-26 | $25.43 | $29.25 | 437,800 | — | — |
| 2009-05-22 | $25.33 | $29.13 | 737,000 | — | — |
| 2009-05-21 | $25.74 | $29.61 | 465,100 | — | — |
| 2009-05-20 | $25.89 | $29.78 | 891,700 | — | — |
| 2009-05-19 | $26.14 | $30.07 | 789,100 | — | — |
| 2009-05-18 | $25.97 | $29.87 | 986,100 | — | — |
| 2009-05-15 | $24.79 | $28.51 | 899,500 | — | — |
| 2009-05-14 | $24.41 | $28.08 | 828,100 | — | — |
| 2009-05-13 | $23.54 | $27.08 | 1,063,700 | — | — |
| 2009-05-12 | $24.49 | $28.17 | 1,460,400 | — | — |
| 2009-05-11 | $25.15 | $28.93 | 1,002,500 | — | — |
| 2009-05-08 | $26.64 | $30.64 | 750,300 | — | — |
| 2009-05-07 | $25.73 | $29.59 | 1,049,800 | — | — |
| 2009-05-06 | $26.36 | $30.32 | 1,131,000 | — | — |
| 2009-05-05 | $25.71 | $29.57 | 1,186,600 | — | — |
| 2009-05-04 | $25.74 | $29.61 | 2,041,000 | — | — |
| 2009-05-01 | $23.62 | $27.17 | 1,334,200 | — | — |
| 2009-04-30 | $23.90 | $27.49 | 1,296,900 | — | — |
| 2009-04-29 | $23.08 | $26.55 | 1,981,700 | — | — |
| 2009-04-28 | $20.36 | $23.42 | 3,766,400 | — | — |
| 2009-04-27 | $20.62 | $23.72 | 869,500 | — | — |
| 2009-04-24 | $21.13 | $24.30 | 951,900 | — | — |
| 2009-04-23 | $20.92 | $24.06 | 1,747,000 | — | — |
| 2009-04-22 | $22.35 | $25.71 | 695,900 | — | — |
| 2009-04-21 | $22.36 | $25.72 | 526,200 | — | — |
| 2009-04-20 | $21.79 | $25.06 | 649,100 | — | — |
| 2009-04-17 | $23.39 | $26.90 | 452,500 | — | — |
| 2009-04-16 | $23.03 | $26.49 | 575,100 | — | — |
| 2009-04-15 | $22.90 | $26.34 | 518,900 | — | — |
| 2009-04-14 | $22.93 | $26.37 | 725,000 | — | — |
| 2009-04-13 | $23.58 | $27.12 | 507,100 | — | — |
| 2009-04-09 | $23.24 | $26.73 | 648,700 | — | — |
| 2009-04-08 | $22.44 | $25.81 | 600,700 | — | — |
| 2009-04-07 | $22.39 | $25.75 | 892,700 | — | — |
| 2009-04-06 | $23.59 | $27.13 | 942,300 | — | — |
| 2009-04-03 | $23.19 | $26.67 | 777,300 | — | — |
| 2009-04-02 | $22.67 | $26.07 | 1,415,000 | — | — |
| 2009-04-01 | $21.61 | $24.86 | 773,500 | — | — |
| 2009-03-31 | $21.20 | $24.38 | 1,093,600 | — | — |
| 2009-03-30 | $21.60 | $24.84 | 969,200 | — | — |
| 2009-03-27 | $23.04 | $26.50 | 785,800 | — | — |
| 2009-03-26 | $22.92 | $26.20 | 1,162,400 | — | — |
| 2009-03-25 | $21.14 | $24.17 | 886,700 | — | — |
| 2009-03-24 | $20.95 | $23.95 | 923,700 | — | — |
| 2009-03-23 | $20.80 | $23.78 | 908,300 | — | — |
| 2009-03-20 | $19.83 | $22.67 | 1,274,800 | — | — |
| 2009-03-19 | $19.60 | $22.41 | 901,700 | — | — |
| 2009-03-18 | $19.02 | $21.74 | 809,700 | — | — |
| 2009-03-17 | $19.06 | $21.79 | 709,000 | — | — |
| 2009-03-16 | $19.00 | $21.72 | 825,900 | — | — |
| 2009-03-13 | $19.28 | $22.04 | 679,300 | — | — |
| 2009-03-12 | $19.54 | $22.34 | 1,025,300 | — | — |
| 2009-03-11 | $18.69 | $21.37 | 661,400 | — | — |
| 2009-03-10 | $18.99 | $21.71 | 925,000 | — | — |
| 2009-03-09 | $17.95 | $20.52 | 590,300 | — | — |
| 2009-03-06 | $18.46 | $21.10 | 634,200 | — | — |
| 2009-03-05 | $18.23 | $20.84 | 675,700 | — | — |
| 2009-03-04 | $19.69 | $22.51 | 988,200 | — | — |
| 2009-03-03 | $18.78 | $21.47 | 1,768,800 | — | — |
| 2009-03-02 | $18.31 | $20.93 | 1,159,900 | — | — |
| 2009-02-27 | $20.17 | $23.06 | 696,700 | — | — |
| 2009-02-26 | $20.27 | $23.17 | 1,025,600 | — | — |
| 2009-02-25 | $20.17 | $23.06 | 1,125,800 | — | — |
| 2009-02-24 | $19.95 | $22.81 | 1,035,000 | — | — |
| 2009-02-23 | $19.94 | $22.79 | 612,200 | — | — |
| 2009-02-20 | $20.42 | $23.34 | 1,096,800 | — | — |
| 2009-02-19 | $20.71 | $23.67 | 766,300 | — | — |
| 2009-02-18 | $21.10 | $24.12 | 1,535,300 | — | — |
| 2009-02-17 | $22.12 | $25.29 | 872,300 | — | — |
| 2009-02-13 | $23.24 | $26.57 | 516,600 | — | — |
| 2009-02-12 | $23.17 | $26.49 | 721,300 | — | — |
| 2009-02-11 | $23.41 | $26.76 | 1,012,800 | — | — |
| 2009-02-10 | $24.25 | $27.72 | 1,160,400 | — | — |
| 2009-02-09 | $24.38 | $27.87 | 906,400 | — | — |
| 2009-02-06 | $23.84 | $27.25 | 1,022,800 | — | — |
| 2009-02-05 | $23.44 | $26.80 | 1,521,900 | — | — |
| 2009-02-04 | $22.25 | $25.44 | 1,065,300 | — | — |
| 2009-02-03 | $22.30 | $25.49 | 1,259,600 | — | — |
| 2009-02-02 | $21.50 | $24.58 | 5,020,800 | — | — |
| 2009-01-30 | $23.15 | $26.46 | 1,856,100 | — | — |
| 2009-01-29 | $24.16 | $27.62 | 1,359,600 | — | — |
| 2009-01-28 | $25.53 | $29.18 | 1,142,800 | — | — |
| 2009-01-27 | $25.58 | $29.24 | 976,200 | — | — |
| 2009-01-26 | $25.64 | $29.31 | 556,200 | — | — |
| 2009-01-23 | $25.50 | $29.15 | 920,600 | — | — |
| 2009-01-22 | $25.73 | $29.41 | 1,272,700 | — | — |
| 2009-01-21 | $26.25 | $30.01 | 1,151,700 | — | — |
| 2009-01-20 | $26.51 | $30.31 | 1,375,200 | — | — |
| 2009-01-16 | $27.60 | $31.55 | 1,627,500 | — | — |
| 2009-01-15 | $27.93 | $31.93 | 1,228,800 | — | — |
| 2009-01-14 | $28.29 | $32.34 | 2,010,000 | — | — |
| 2009-01-13 | $30.10 | $34.41 | 1,042,300 | — | — |
| 2009-01-12 | $29.37 | $33.57 | 1,442,600 | — | — |
| 2009-01-09 | $29.50 | $33.72 | 859,400 | — | — |
| 2009-01-08 | $29.08 | $33.24 | 932,300 | — | — |
| 2009-01-07 | $30.13 | $34.44 | 682,300 | — | — |
| 2009-01-06 | $30.52 | $34.89 | 849,600 | — | — |
| 2009-01-05 | $30.55 | $34.76 | 1,078,600 | — | — |
| 2009-01-02 | $29.59 | $33.67 | 351,400 | — | — |