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
- 1990-03-23 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 | $28.89 | $54.72 | 591,500 | — | — |
| 2009-12-30 | $29.04 | $55.01 | 584,400 | — | — |
| 2009-12-29 | $29.74 | $56.33 | 355,300 | — | — |
| 2009-12-28 | $30.27 | $57.34 | 468,000 | — | — |
| 2009-12-24 | $30.85 | $58.43 | 217,900 | — | — |
| 2009-12-23 | $30.15 | $57.11 | 471,800 | — | — |
| 2009-12-22 | $30.05 | $56.92 | 471,100 | — | — |
| 2009-12-21 | $29.92 | $56.67 | 414,000 | — | — |
| 2009-12-18 | $30.18 | $57.17 | 619,400 | — | — |
| 2009-12-17 | $29.35 | $55.59 | 465,900 | — | — |
| 2009-12-16 | $29.24 | $55.39 | 366,600 | — | — |
| 2009-12-15 | $28.98 | $54.89 | 629,400 | — | — |
| 2009-12-14 | $29.57 | $56.01 | 993,500 | — | — |
| 2009-12-11 | $27.59 | $52.26 | 492,700 | — | — |
| 2009-12-10 | $27.40 | $51.90 | 455,600 | — | — |
| 2009-12-09 | $27.97 | $52.98 | 416,400 | — | — |
| 2009-12-08 | $27.87 | $52.79 | 543,500 | — | — |
| 2009-12-07 | $27.79 | $52.64 | 786,600 | — | — |
| 2009-12-04 | $28.13 | $53.28 | 1,230,600 | — | — |
| 2009-12-03 | $26.95 | $51.05 | 1,443,100 | — | — |
| 2009-12-02 | $26.31 | $49.84 | 814,000 | — | — |
| 2009-12-01 | $25.26 | $47.85 | 724,600 | — | — |
| 2009-11-30 | $24.90 | $47.16 | 924,400 | — | — |
| 2009-11-27 | $24.89 | $47.15 | 358,400 | — | — |
| 2009-11-25 | $25.54 | $48.38 | 613,400 | — | — |
| 2009-11-24 | $25.95 | $49.15 | 897,000 | — | — |
| 2009-11-23 | $26.73 | $50.63 | 476,600 | — | — |
| 2009-11-20 | $26.83 | $50.82 | 351,900 | — | — |
| 2009-11-19 | $27.00 | $51.14 | 911,800 | — | — |
| 2009-11-18 | $26.47 | $50.14 | 962,800 | — | — |
| 2009-11-17 | $27.42 | $51.94 | 518,300 | — | — |
| 2009-11-16 | $27.46 | $52.01 | 521,500 | — | — |
| 2009-11-13 | $26.61 | $50.40 | 449,400 | — | — |
| 2009-11-12 | $26.36 | $49.93 | 531,500 | — | — |
| 2009-11-11 | $27.12 | $51.37 | 508,600 | — | — |
| 2009-11-10 | $26.49 | $50.18 | 532,000 | — | — |
| 2009-11-09 | $26.79 | $50.74 | 997,300 | — | — |
| 2009-11-06 | $26.06 | $49.36 | 770,400 | — | — |
| 2009-11-05 | $25.93 | $49.12 | 886,100 | — | — |
| 2009-11-04 | $25.02 | $47.39 | 1,292,200 | — | — |
| 2009-11-03 | $24.02 | $45.50 | 992,900 | — | — |
| 2009-11-02 | $24.12 | $45.69 | 921,700 | — | — |
| 2009-10-30 | $23.94 | $45.35 | 1,081,300 | — | — |
| 2009-10-29 | $25.50 | $48.30 | 879,300 | — | — |
| 2009-10-28 | $24.59 | $46.58 | 1,049,400 | — | — |
| 2009-10-27 | $26.00 | $49.25 | 619,400 | — | — |
| 2009-10-26 | $26.27 | $49.76 | 582,400 | — | — |
| 2009-10-23 | $27.33 | $51.77 | 962,500 | — | — |
| 2009-10-22 | $28.50 | $53.98 | 1,527,400 | — | — |
| 2009-10-21 | $28.63 | $54.23 | 3,115,000 | — | — |
| 2009-10-20 | $26.93 | $51.01 | 1,127,900 | — | — |
| 2009-10-19 | $26.99 | $51.12 | 2,332,600 | — | — |
| 2009-10-16 | $25.94 | $49.13 | 1,494,000 | — | — |
| 2009-10-15 | $26.85 | $50.86 | 1,245,200 | — | — |
| 2009-10-14 | $27.59 | $52.26 | 1,103,000 | — | — |
| 2009-10-13 | $27.39 | $51.88 | 710,000 | — | — |
| 2009-10-12 | $27.78 | $52.62 | 373,000 | — | — |
| 2009-10-09 | $28.01 | $53.06 | 430,800 | — | — |
| 2009-10-08 | $28.32 | $53.64 | 563,700 | — | — |
| 2009-10-07 | $27.78 | $52.62 | 411,900 | — | — |
| 2009-10-06 | $27.63 | $52.34 | 484,800 | — | — |
| 2009-10-05 | $27.20 | $51.52 | 749,200 | — | — |
| 2009-10-02 | $26.84 | $50.84 | 1,146,800 | — | — |
| 2009-10-01 | $27.65 | $52.37 | 1,283,600 | — | — |
| 2009-09-30 | $29.12 | $55.16 | 689,900 | — | — |
| 2009-09-29 | $29.72 | $56.29 | 557,500 | — | — |
| 2009-09-28 | $30.07 | $56.96 | 776,200 | — | — |
| 2009-09-25 | $28.88 | $54.70 | 710,400 | — | — |
| 2009-09-24 | $29.69 | $56.24 | 864,800 | — | — |
| 2009-09-23 | $30.82 | $58.38 | 704,500 | — | — |
| 2009-09-22 | $31.90 | $60.42 | 799,000 | — | — |
| 2009-09-21 | $30.95 | $58.62 | 817,400 | — | — |
| 2009-09-18 | $32.39 | $61.35 | 424,200 | — | — |
| 2009-09-17 | $32.66 | $61.86 | 682,600 | — | — |
| 2009-09-16 | $33.90 | $64.21 | 768,700 | — | — |
| 2009-09-15 | $32.68 | $61.90 | 770,200 | — | — |
| 2009-09-14 | $30.70 | $58.15 | 414,200 | — | — |
| 2009-09-11 | $30.75 | $58.25 | 432,300 | — | — |
| 2009-09-10 | $30.88 | $58.49 | 464,300 | — | — |
| 2009-09-09 | $30.59 | $57.94 | 725,500 | — | — |
| 2009-09-08 | $30.37 | $57.53 | 1,016,800 | — | — |
| 2009-09-04 | $29.99 | $56.81 | 794,200 | — | — |
| 2009-09-03 | $29.96 | $56.75 | 1,000,200 | — | — |
| 2009-09-02 | $29.88 | $56.60 | 1,146,200 | — | — |
| 2009-09-01 | $31.04 | $58.79 | 1,520,900 | — | — |
| 2009-08-31 | $32.80 | $62.13 | 744,100 | — | — |
| 2009-08-28 | $32.90 | $62.32 | 718,100 | — | — |
| 2009-08-27 | $32.63 | $61.81 | 560,900 | — | — |
| 2009-08-26 | $32.91 | $62.34 | 534,200 | — | — |
| 2009-08-25 | $33.04 | $62.58 | 648,300 | — | — |
| 2009-08-24 | $32.75 | $62.03 | 629,600 | — | — |
| 2009-08-21 | $33.69 | $63.81 | 692,400 | — | — |
| 2009-08-20 | $33.07 | $62.64 | 536,200 | — | — |
| 2009-08-19 | $32.20 | $60.99 | 460,500 | — | — |
| 2009-08-18 | $32.49 | $61.54 | 645,900 | — | — |
| 2009-08-17 | $31.51 | $59.68 | 1,027,800 | — | — |
| 2009-08-14 | $32.74 | $62.01 | 659,600 | — | — |
| 2009-08-13 | $32.94 | $62.39 | 680,100 | — | — |
| 2009-08-12 | $32.67 | $61.88 | 989,400 | — | — |
| 2009-08-11 | $32.35 | $61.28 | 931,900 | — | — |
| 2009-08-10 | $33.51 | $63.47 | 716,000 | — | — |
| 2009-08-07 | $33.66 | $63.76 | 1,222,800 | — | — |
| 2009-08-06 | $32.13 | $60.86 | 1,314,000 | — | — |
| 2009-08-05 | $32.15 | $60.90 | 1,393,400 | — | — |
| 2009-08-04 | $30.94 | $58.61 | 1,548,000 | — | — |
| 2009-08-03 | $29.32 | $55.54 | 1,085,700 | — | — |
| 2009-07-31 | $28.16 | $53.34 | 780,500 | — | — |
| 2009-07-30 | $27.50 | $52.09 | 878,500 | — | — |
| 2009-07-29 | $27.18 | $51.48 | 585,400 | — | — |
| 2009-07-28 | $28.04 | $53.11 | 605,600 | — | — |
| 2009-07-27 | $27.85 | $52.75 | 598,400 | — | — |
| 2009-07-24 | $27.71 | $52.49 | 451,600 | — | — |
| 2009-07-23 | $27.96 | $52.96 | 1,125,900 | — | — |
| 2009-07-22 | $26.81 | $50.78 | 509,000 | — | — |
| 2009-07-21 | $26.59 | $50.37 | 428,200 | — | — |
| 2009-07-20 | $26.50 | $50.20 | 664,500 | — | — |
| 2009-07-17 | $25.77 | $48.81 | 684,000 | — | — |
| 2009-07-16 | $25.84 | $48.94 | 541,300 | — | — |
| 2009-07-15 | $25.63 | $48.55 | 1,032,900 | — | — |
| 2009-07-14 | $24.57 | $46.54 | 644,400 | — | — |
| 2009-07-13 | $23.49 | $44.49 | 1,454,300 | — | — |
| 2009-07-10 | $22.64 | $42.88 | 758,800 | — | — |
| 2009-07-09 | $22.99 | $43.55 | 669,200 | — | — |
| 2009-07-08 | $23.24 | $44.02 | 1,106,600 | — | — |
| 2009-07-07 | $23.69 | $44.87 | 917,400 | — | — |
| 2009-07-06 | $24.91 | $47.18 | 1,086,600 | — | — |
| 2009-07-02 | $24.62 | $46.63 | 961,000 | — | — |
| 2009-07-01 | $26.10 | $49.44 | 509,100 | — | — |
| 2009-06-30 | $26.49 | $50.18 | 749,800 | — | — |
| 2009-06-29 | $27.27 | $51.65 | 607,700 | — | — |
| 2009-06-26 | $26.59 | $50.37 | 877,400 | — | — |
| 2009-06-25 | $26.53 | $50.25 | 740,800 | — | — |
| 2009-06-24 | $25.44 | $48.19 | 714,700 | — | — |
| 2009-06-23 | $25.09 | $47.52 | 930,100 | — | — |
| 2009-06-22 | $24.75 | $46.88 | 1,296,000 | — | — |
| 2009-06-19 | $25.96 | $49.17 | 891,700 | — | — |
| 2009-06-18 | $25.40 | $48.11 | 865,300 | — | — |
| 2009-06-17 | $25.18 | $47.69 | 878,200 | — | — |
| 2009-06-16 | $25.46 | $48.23 | 630,000 | — | — |
| 2009-06-15 | $25.79 | $48.85 | 1,264,800 | — | — |
| 2009-06-12 | $26.27 | $49.76 | 720,300 | — | — |
| 2009-06-11 | $26.15 | $49.53 | 629,900 | — | — |
| 2009-06-10 | $25.94 | $49.13 | 779,700 | — | — |
| 2009-06-09 | $26.42 | $50.04 | 449,800 | — | — |
| 2009-06-08 | $25.85 | $48.96 | 599,800 | — | — |
| 2009-06-05 | $26.50 | $50.20 | 897,700 | — | — |
| 2009-06-04 | $26.42 | $50.04 | 1,149,200 | — | — |
| 2009-06-03 | $26.20 | $49.63 | 895,700 | — | — |
| 2009-06-02 | $27.06 | $51.26 | 971,200 | — | — |
| 2009-06-01 | $26.46 | $50.12 | 1,294,000 | — | — |
| 2009-05-29 | $25.54 | $48.38 | 1,185,700 | — | — |
| 2009-05-28 | $24.39 | $46.20 | 973,100 | — | — |
| 2009-05-27 | $24.35 | $46.12 | 1,643,800 | — | — |
| 2009-05-26 | $24.83 | $47.03 | 1,807,800 | — | — |
| 2009-05-22 | $23.61 | $44.72 | 919,800 | — | — |
| 2009-05-21 | $23.72 | $44.93 | 913,200 | — | — |
| 2009-05-20 | $24.23 | $45.90 | 1,293,200 | — | — |
| 2009-05-19 | $25.25 | $47.83 | 1,210,100 | — | — |
| 2009-05-18 | $25.00 | $47.35 | 2,265,100 | — | — |
| 2009-05-15 | $23.30 | $44.13 | 1,633,800 | — | — |
| 2009-05-14 | $23.86 | $45.19 | 2,108,400 | — | — |
| 2009-05-13 | $22.76 | $43.11 | 2,599,300 | — | — |
| 2009-05-12 | $24.55 | $46.50 | 1,682,400 | — | — |
| 2009-05-11 | $25.34 | $48.00 | 1,742,000 | — | — |
| 2009-05-08 | $27.23 | $51.58 | 2,284,300 | — | — |
| 2009-05-07 | $24.76 | $46.90 | 2,030,200 | — | — |
| 2009-05-06 | $26.13 | $49.49 | 1,672,600 | — | — |
| 2009-05-05 | $26.16 | $49.55 | 1,637,800 | — | — |
| 2009-05-04 | $26.57 | $50.33 | 2,028,100 | — | — |
| 2009-05-01 | $24.55 | $46.50 | 1,259,200 | — | — |
| 2009-04-30 | $24.88 | $47.13 | 1,675,700 | — | — |
| 2009-04-29 | $24.21 | $45.86 | 2,598,100 | — | — |
| 2009-04-28 | $23.95 | $45.36 | 1,309,500 | — | — |
| 2009-04-27 | $24.06 | $45.57 | 2,135,000 | — | — |
| 2009-04-24 | $25.76 | $48.79 | 2,449,100 | — | — |
| 2009-04-23 | $24.09 | $45.63 | 2,491,400 | — | — |
| 2009-04-22 | $23.32 | $44.17 | 3,265,000 | — | — |
| 2009-04-21 | $23.03 | $43.62 | 3,330,100 | — | — |
| 2009-04-20 | $20.99 | $39.76 | 2,414,700 | — | — |
| 2009-04-17 | $22.64 | $42.88 | 1,738,600 | — | — |
| 2009-04-16 | $22.70 | $43.00 | 1,914,800 | — | — |
| 2009-04-15 | $22.55 | $42.71 | 2,650,800 | — | — |
| 2009-04-14 | $21.24 | $40.23 | 3,021,200 | — | — |
| 2009-04-13 | $22.26 | $42.16 | 2,241,100 | — | — |
| 2009-04-09 | $22.14 | $41.94 | 3,011,300 | — | — |
| 2009-04-08 | $19.71 | $37.33 | 1,673,800 | — | — |
| 2009-04-07 | $19.01 | $36.01 | 2,837,500 | — | — |
| 2009-04-06 | $19.02 | $36.03 | 1,376,400 | — | — |
| 2009-04-03 | $19.36 | $36.67 | 2,893,500 | — | — |
| 2009-04-02 | $18.74 | $35.50 | 3,054,900 | — | — |
| 2009-04-01 | $17.14 | $32.47 | 1,984,500 | — | — |
| 2009-03-31 | $16.74 | $31.71 | 2,460,600 | — | — |
| 2009-03-30 | $16.26 | $30.80 | 2,615,300 | — | — |
| 2009-03-27 | $16.85 | $31.92 | 2,115,400 | — | — |
| 2009-03-26 | $17.04 | $32.28 | 2,802,300 | — | — |
| 2009-03-25 | $16.60 | $31.44 | 3,107,600 | — | — |
| 2009-03-24 | $15.47 | $29.30 | 2,746,900 | — | — |
| 2009-03-23 | $16.37 | $31.01 | 3,877,700 | — | — |
| 2009-03-20 | $14.59 | $27.64 | 2,640,100 | — | — |
| 2009-03-19 | $15.48 | $29.32 | 2,755,500 | — | — |
| 2009-03-18 | $15.84 | $30.00 | 7,128,800 | — | — |
| 2009-03-17 | $15.70 | $29.74 | 3,797,400 | — | — |
| 2009-03-16 | $15.44 | $29.25 | 2,898,900 | — | — |
| 2009-03-13 | $15.99 | $30.29 | 1,670,500 | — | — |
| 2009-03-12 | $15.85 | $30.02 | 3,087,800 | — | — |
| 2009-03-11 | $15.59 | $29.53 | 2,031,800 | — | — |
| 2009-03-10 | $15.82 | $29.97 | 3,616,300 | — | — |
| 2009-03-09 | $15.31 | $29.00 | 1,416,000 | — | — |
| 2009-03-06 | $15.67 | $29.68 | 2,100,400 | — | — |
| 2009-03-05 | $15.73 | $29.80 | 2,176,500 | — | — |
| 2009-03-04 | $16.53 | $31.31 | 2,019,400 | — | — |
| 2009-03-03 | $16.40 | $31.06 | 2,639,600 | — | — |
| 2009-03-02 | $16.68 | $31.59 | 3,619,300 | — | — |
| 2009-02-27 | $18.39 | $34.83 | 2,160,800 | — | — |
| 2009-02-26 | $19.75 | $37.41 | 1,687,300 | — | — |
| 2009-02-25 | $20.49 | $38.81 | 1,403,800 | — | — |
| 2009-02-24 | $21.36 | $40.46 | 2,542,100 | — | — |
| 2009-02-23 | $20.91 | $39.61 | 2,282,800 | — | — |
| 2009-02-20 | $21.74 | $41.18 | 2,192,800 | — | — |
| 2009-02-19 | $21.10 | $39.97 | 1,781,100 | — | — |
| 2009-02-18 | $22.29 | $42.22 | 1,339,900 | — | — |
| 2009-02-17 | $22.55 | $42.71 | 1,682,100 | — | — |
| 2009-02-13 | $23.48 | $44.47 | 1,471,000 | — | — |
| 2009-02-12 | $23.76 | $45.01 | 2,176,900 | — | — |
| 2009-02-11 | $23.20 | $43.94 | 2,671,500 | — | — |
| 2009-02-10 | $21.52 | $40.76 | 1,788,500 | — | — |
| 2009-02-09 | $22.99 | $43.55 | 956,000 | — | — |
| 2009-02-06 | $23.00 | $43.57 | 1,974,400 | — | — |
| 2009-02-05 | $22.29 | $42.22 | 1,651,000 | — | — |
| 2009-02-04 | $22.73 | $43.05 | 1,249,500 | — | — |
| 2009-02-03 | $23.25 | $44.04 | 1,817,400 | — | — |
| 2009-02-02 | $23.66 | $44.82 | 1,233,900 | — | — |
| 2009-01-30 | $24.05 | $45.55 | 1,495,600 | — | — |
| 2009-01-29 | $25.74 | $48.76 | 1,374,600 | — | — |
| 2009-01-28 | $26.85 | $50.86 | 1,870,300 | — | — |
| 2009-01-27 | $25.35 | $48.02 | 874,100 | — | — |
| 2009-01-26 | $25.89 | $49.04 | 960,000 | — | — |
| 2009-01-23 | $25.37 | $48.05 | 1,294,000 | — | — |
| 2009-01-22 | $24.46 | $46.33 | 1,668,400 | — | — |
| 2009-01-21 | $24.92 | $47.20 | 4,418,300 | — | — |
| 2009-01-20 | $23.32 | $44.17 | 2,618,100 | — | — |
| 2009-01-16 | $25.00 | $47.35 | 1,613,200 | — | — |
| 2009-01-15 | $24.83 | $47.03 | 1,346,900 | — | — |
| 2009-01-14 | $23.99 | $45.44 | 2,947,300 | — | — |
| 2009-01-13 | $24.09 | $45.63 | 2,069,000 | — | — |
| 2009-01-12 | $23.88 | $45.23 | 1,298,900 | — | — |
| 2009-01-09 | $25.06 | $47.47 | 1,168,900 | — | — |
| 2009-01-08 | $25.63 | $48.55 | 799,100 | — | — |
| 2009-01-07 | $25.02 | $47.39 | 1,057,700 | — | — |
| 2009-01-06 | $25.60 | $48.49 | 1,401,500 | — | — |
| 2009-01-05 | $24.90 | $47.16 | 1,119,800 | — | — |
| 2009-01-02 | $24.72 | $46.82 | 1,108,600 | — | — |