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
- 1980-05-29 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 | $30.57 | 139,100 | — | — |
| 2009-12-30 | $29.54 | $30.89 | 121,500 | — | — |
| 2009-12-29 | $29.64 | $30.99 | 80,500 | — | — |
| 2009-12-28 | $29.71 | $31.07 | 91,800 | — | — |
| 2009-12-24 | $29.86 | $31.22 | 33,600 | — | — |
| 2009-12-23 | $29.67 | $31.03 | 144,300 | — | — |
| 2009-12-22 | $29.21 | $30.54 | 164,600 | — | — |
| 2009-12-21 | $28.95 | $30.27 | 228,900 | — | — |
| 2009-12-18 | $28.76 | $30.07 | 675,300 | — | — |
| 2009-12-17 | $28.57 | $29.88 | 214,600 | — | — |
| 2009-12-16 | $28.65 | $29.96 | 169,300 | — | — |
| 2009-12-15 | $28.34 | $29.63 | 161,700 | — | — |
| 2009-12-14 | $28.47 | $29.77 | 135,500 | — | — |
| 2009-12-11 | $27.64 | $28.90 | 122,600 | — | — |
| 2009-12-10 | $27.17 | $28.41 | 140,000 | — | — |
| 2009-12-09 | $27.74 | $29.01 | 130,700 | — | — |
| 2009-12-08 | $27.99 | $29.27 | 103,500 | — | — |
| 2009-12-07 | $28.45 | $29.75 | 95,400 | — | — |
| 2009-12-04 | $28.58 | $29.89 | 182,900 | — | — |
| 2009-12-03 | $27.07 | $28.31 | 94,900 | — | — |
| 2009-12-02 | $27.30 | $28.55 | 161,500 | — | — |
| 2009-12-01 | $26.66 | $27.88 | 147,900 | — | — |
| 2009-11-30 | $26.41 | $27.62 | 158,600 | — | — |
| 2009-11-27 | $26.51 | $27.72 | 71,500 | — | — |
| 2009-11-25 | $27.50 | $28.76 | 136,500 | — | — |
| 2009-11-24 | $27.87 | $29.14 | 122,200 | — | — |
| 2009-11-23 | $27.83 | $29.10 | 136,400 | — | — |
| 2009-11-20 | $27.41 | $28.66 | 123,900 | — | — |
| 2009-11-19 | $27.06 | $28.30 | 141,500 | — | — |
| 2009-11-18 | $27.92 | $29.20 | 89,200 | — | — |
| 2009-11-17 | $28.40 | $29.70 | 90,700 | — | — |
| 2009-11-16 | $28.41 | $29.71 | 143,900 | — | — |
| 2009-11-13 | $27.62 | $28.88 | 212,900 | — | — |
| 2009-11-12 | $26.55 | $27.76 | 217,200 | — | — |
| 2009-11-11 | $26.99 | $28.22 | 443,700 | — | — |
| 2009-11-10 | $26.02 | $27.21 | 188,200 | — | — |
| 2009-11-09 | $26.38 | $27.59 | 128,400 | — | — |
| 2009-11-06 | $26.00 | $27.19 | 198,500 | — | — |
| 2009-11-05 | $25.86 | $27.04 | 189,100 | — | — |
| 2009-11-04 | $24.70 | $25.83 | 167,600 | — | — |
| 2009-11-03 | $25.09 | $26.24 | 257,400 | — | — |
| 2009-11-02 | $25.22 | $26.37 | 206,100 | — | — |
| 2009-10-30 | $24.97 | $26.11 | 475,700 | — | — |
| 2009-10-29 | $26.54 | $27.75 | 220,100 | — | — |
| 2009-10-28 | $25.88 | $27.06 | 227,800 | — | — |
| 2009-10-27 | $27.28 | $28.53 | 185,800 | — | — |
| 2009-10-26 | $27.08 | $28.32 | 209,600 | — | — |
| 2009-10-23 | $27.65 | $28.91 | 200,500 | — | — |
| 2009-10-22 | $28.66 | $29.97 | 118,900 | — | — |
| 2009-10-21 | $28.35 | $29.65 | 180,800 | — | — |
| 2009-10-20 | $28.61 | $29.92 | 107,300 | — | — |
| 2009-10-19 | $29.20 | $30.53 | 128,000 | — | — |
| 2009-10-16 | $28.87 | $30.19 | 116,600 | — | — |
| 2009-10-15 | $28.85 | $30.17 | 173,200 | — | — |
| 2009-10-14 | $28.78 | $30.09 | 260,200 | — | — |
| 2009-10-13 | $28.35 | $29.65 | 120,000 | — | — |
| 2009-10-12 | $28.39 | $29.69 | 144,700 | — | — |
| 2009-10-09 | $28.22 | $29.51 | 167,500 | — | — |
| 2009-10-08 | $28.31 | $29.60 | 322,100 | — | — |
| 2009-10-07 | $28.31 | $29.60 | 98,100 | — | — |
| 2009-10-06 | $28.13 | $29.42 | 166,400 | — | — |
| 2009-10-05 | $28.00 | $29.28 | 248,300 | — | — |
| 2009-10-02 | $28.08 | $29.36 | 344,000 | — | — |
| 2009-10-01 | $29.04 | $30.37 | 312,400 | — | — |
| 2009-09-30 | $29.50 | $30.85 | 1,186,600 | — | — |
| 2009-09-29 | $30.63 | $32.03 | 223,800 | — | — |
| 2009-09-28 | $31.99 | $33.45 | 217,400 | — | — |
| 2009-09-25 | $31.62 | $33.06 | 96,600 | — | — |
| 2009-09-24 | $31.41 | $32.85 | 118,100 | — | — |
| 2009-09-23 | $31.65 | $33.10 | 89,300 | — | — |
| 2009-09-22 | $31.56 | $33.00 | 166,100 | — | — |
| 2009-09-21 | $32.30 | $33.78 | 155,200 | — | — |
| 2009-09-18 | $32.17 | $33.64 | 183,300 | — | — |
| 2009-09-17 | $32.40 | $33.88 | 127,800 | — | — |
| 2009-09-16 | $32.72 | $34.21 | 64,900 | — | — |
| 2009-09-15 | $31.95 | $33.41 | 90,400 | — | — |
| 2009-09-14 | $31.88 | $33.34 | 121,900 | — | — |
| 2009-09-11 | $31.36 | $32.79 | 78,200 | — | — |
| 2009-09-10 | $31.24 | $32.67 | 84,400 | — | — |
| 2009-09-09 | $30.59 | $31.99 | 142,000 | — | — |
| 2009-09-08 | $30.06 | $31.43 | 139,700 | — | — |
| 2009-09-04 | $29.66 | $31.02 | 115,800 | — | — |
| 2009-09-03 | $28.99 | $30.31 | 141,900 | — | — |
| 2009-09-02 | $28.91 | $30.23 | 114,100 | — | — |
| 2009-09-01 | $28.94 | $30.26 | 172,500 | — | — |
| 2009-08-31 | $28.98 | $30.30 | 135,000 | — | — |
| 2009-08-28 | $29.65 | $31.00 | 189,300 | — | — |
| 2009-08-27 | $29.59 | $30.94 | 97,800 | — | — |
| 2009-08-26 | $29.24 | $30.58 | 75,800 | — | — |
| 2009-08-25 | $29.12 | $30.45 | 54,700 | — | — |
| 2009-08-24 | $29.08 | $30.41 | 73,700 | — | — |
| 2009-08-21 | $28.73 | $30.04 | 163,200 | — | — |
| 2009-08-20 | $27.81 | $29.08 | 75,100 | — | — |
| 2009-08-19 | $27.56 | $28.82 | 56,800 | — | — |
| 2009-08-18 | $27.30 | $28.55 | 89,600 | — | — |
| 2009-08-17 | $26.76 | $27.98 | 93,700 | — | — |
| 2009-08-14 | $27.28 | $28.53 | 131,900 | — | — |
| 2009-08-13 | $27.66 | $28.92 | 236,700 | — | — |
| 2009-08-12 | $26.94 | $28.17 | 131,000 | — | — |
| 2009-08-11 | $26.50 | $27.71 | 58,400 | — | — |
| 2009-08-10 | $26.91 | $28.14 | 108,700 | — | — |
| 2009-08-07 | $27.35 | $28.60 | 121,500 | — | — |
| 2009-08-06 | $25.98 | $27.17 | 92,900 | — | — |
| 2009-08-05 | $26.04 | $27.23 | 124,800 | — | — |
| 2009-08-04 | $27.22 | $28.46 | 97,500 | — | — |
| 2009-08-03 | $27.63 | $28.89 | 97,900 | — | — |
| 2009-07-31 | $26.96 | $28.19 | 112,200 | — | — |
| 2009-07-30 | $27.10 | $28.34 | 94,100 | — | — |
| 2009-07-29 | $26.49 | $27.70 | 66,400 | — | — |
| 2009-07-28 | $26.34 | $27.54 | 108,700 | — | — |
| 2009-07-27 | $26.79 | $28.01 | 73,700 | — | — |
| 2009-07-24 | $27.60 | $28.86 | 118,900 | — | — |
| 2009-07-23 | $27.04 | $28.28 | 135,400 | — | — |
| 2009-07-22 | $26.13 | $27.32 | 62,600 | — | — |
| 2009-07-21 | $25.86 | $27.04 | 58,200 | — | — |
| 2009-07-20 | $26.02 | $27.21 | 148,500 | — | — |
| 2009-07-17 | $26.02 | $27.21 | 180,300 | — | — |
| 2009-07-16 | $26.57 | $27.78 | 100,200 | — | — |
| 2009-07-15 | $25.33 | $26.49 | 123,300 | — | — |
| 2009-07-14 | $23.98 | $25.08 | 99,200 | — | — |
| 2009-07-13 | $23.70 | $24.78 | 155,300 | — | — |
| 2009-07-10 | $23.26 | $24.32 | 112,500 | — | — |
| 2009-07-09 | $23.10 | $24.16 | 103,500 | — | — |
| 2009-07-08 | $23.64 | $24.72 | 121,200 | — | — |
| 2009-07-07 | $23.82 | $24.91 | 81,400 | — | — |
| 2009-07-06 | $24.74 | $25.87 | 82,300 | — | — |
| 2009-07-02 | $24.87 | $26.01 | 93,200 | — | — |
| 2009-07-01 | $26.59 | $27.80 | 132,400 | — | — |
| 2009-06-30 | $25.81 | $26.99 | 150,800 | — | — |
| 2009-06-29 | $25.76 | $26.94 | 141,800 | — | — |
| 2009-06-26 | $25.41 | $26.57 | 386,400 | — | — |
| 2009-06-25 | $24.63 | $25.76 | 140,900 | — | — |
| 2009-06-24 | $24.11 | $25.21 | 78,900 | — | — |
| 2009-06-23 | $24.50 | $25.62 | 74,400 | — | — |
| 2009-06-22 | $25.00 | $26.14 | 92,500 | — | — |
| 2009-06-19 | $26.07 | $27.26 | 231,300 | — | — |
| 2009-06-18 | $25.62 | $26.79 | 90,700 | — | — |
| 2009-06-17 | $26.00 | $27.19 | 102,700 | — | — |
| 2009-06-16 | $25.43 | $26.59 | 94,200 | — | — |
| 2009-06-15 | $26.00 | $27.19 | 132,800 | — | — |
| 2009-06-12 | $27.07 | $28.31 | 74,100 | — | — |
| 2009-06-11 | $26.67 | $27.89 | 101,200 | — | — |
| 2009-06-10 | $26.76 | $27.98 | 159,100 | — | — |
| 2009-06-09 | $27.32 | $28.57 | 50,500 | — | — |
| 2009-06-08 | $27.71 | $28.98 | 119,100 | — | — |
| 2009-06-05 | $27.88 | $29.15 | 187,800 | — | — |
| 2009-06-04 | $27.50 | $28.76 | 150,200 | — | — |
| 2009-06-03 | $27.56 | $28.82 | 201,900 | — | — |
| 2009-06-02 | $27.01 | $28.24 | 266,800 | — | — |
| 2009-06-01 | $24.99 | $26.13 | 330,800 | — | — |
| 2009-05-29 | $23.90 | $24.99 | 192,700 | — | — |
| 2009-05-28 | $23.88 | $24.97 | 201,900 | — | — |
| 2009-05-27 | $23.82 | $24.91 | 236,300 | — | — |
| 2009-05-26 | $24.40 | $25.51 | 258,800 | — | — |
| 2009-05-22 | $23.96 | $25.05 | 86,400 | — | — |
| 2009-05-21 | $24.49 | $25.61 | 139,100 | — | — |
| 2009-05-20 | $24.95 | $26.09 | 207,300 | — | — |
| 2009-05-19 | $25.21 | $26.36 | 172,200 | — | — |
| 2009-05-18 | $25.79 | $26.97 | 131,900 | — | — |
| 2009-05-15 | $25.04 | $26.18 | 140,700 | — | — |
| 2009-05-14 | $25.35 | $26.51 | 125,600 | — | — |
| 2009-05-13 | $24.97 | $26.11 | 228,500 | — | — |
| 2009-05-12 | $26.70 | $27.92 | 100,200 | — | — |
| 2009-05-11 | $27.32 | $28.57 | 105,100 | — | — |
| 2009-05-08 | $28.56 | $29.86 | 219,900 | — | — |
| 2009-05-07 | $26.68 | $27.90 | 238,300 | — | — |
| 2009-05-06 | $27.04 | $28.28 | 183,800 | — | — |
| 2009-05-05 | $26.86 | $28.09 | 246,500 | — | — |
| 2009-05-04 | $27.15 | $28.39 | 213,800 | — | — |
| 2009-05-01 | $26.51 | $27.72 | 165,500 | — | — |
| 2009-04-30 | $26.78 | $28.00 | 229,900 | — | — |
| 2009-04-29 | $26.35 | $27.55 | 185,400 | — | — |
| 2009-04-28 | $25.42 | $26.58 | 136,200 | — | — |
| 2009-04-27 | $25.29 | $26.45 | 170,000 | — | — |
| 2009-04-24 | $26.26 | $27.46 | 233,600 | — | — |
| 2009-04-23 | $24.93 | $26.07 | 201,100 | — | — |
| 2009-04-22 | $25.17 | $26.32 | 125,300 | — | — |
| 2009-04-21 | $24.99 | $26.13 | 152,000 | — | — |
| 2009-04-20 | $24.00 | $25.10 | 217,600 | — | — |
| 2009-04-17 | $25.46 | $26.62 | 215,400 | — | — |
| 2009-04-16 | $24.62 | $25.74 | 273,000 | — | — |
| 2009-04-15 | $24.03 | $25.13 | 314,500 | — | — |
| 2009-04-14 | $23.81 | $24.90 | 340,600 | — | — |
| 2009-04-13 | $23.80 | $24.89 | 258,200 | — | — |
| 2009-04-09 | $23.10 | $24.16 | 603,300 | — | — |
| 2009-04-08 | $25.44 | $26.60 | 130,800 | — | — |
| 2009-04-07 | $24.76 | $25.89 | 132,200 | — | — |
| 2009-04-06 | $25.57 | $26.74 | 156,300 | — | — |
| 2009-04-03 | $25.26 | $26.41 | 97,100 | — | — |
| 2009-04-02 | $25.06 | $26.20 | 178,200 | — | — |
| 2009-04-01 | $23.38 | $24.45 | 152,600 | — | — |
| 2009-03-31 | $22.87 | $23.91 | 148,100 | — | — |
| 2009-03-30 | $22.61 | $23.64 | 159,200 | — | — |
| 2009-03-27 | $23.44 | $24.51 | 198,700 | — | — |
| 2009-03-26 | $23.91 | $25.00 | 226,000 | — | — |
| 2009-03-25 | $22.44 | $23.47 | 175,000 | — | — |
| 2009-03-24 | $22.39 | $23.41 | 199,600 | — | — |
| 2009-03-23 | $22.73 | $23.77 | 178,200 | — | — |
| 2009-03-20 | $21.11 | $22.07 | 295,400 | — | — |
| 2009-03-19 | $21.53 | $22.51 | 177,100 | — | — |
| 2009-03-18 | $21.76 | $22.75 | 199,200 | — | — |
| 2009-03-17 | $21.09 | $22.05 | 183,000 | — | — |
| 2009-03-16 | $20.27 | $21.20 | 207,600 | — | — |
| 2009-03-13 | $20.18 | $21.10 | 199,000 | — | — |
| 2009-03-12 | $18.95 | $19.82 | 353,800 | — | — |
| 2009-03-11 | $18.47 | $19.31 | 285,600 | — | — |
| 2009-03-10 | $19.19 | $20.07 | 250,000 | — | — |
| 2009-03-09 | $18.17 | $19.00 | 270,800 | — | — |
| 2009-03-06 | $18.51 | $19.36 | 219,600 | — | — |
| 2009-03-05 | $18.71 | $19.56 | 216,500 | — | — |
| 2009-03-04 | $20.50 | $21.44 | 216,400 | — | — |
| 2009-03-03 | $20.25 | $21.18 | 348,900 | — | — |
| 2009-03-02 | $21.42 | $22.40 | 281,600 | — | — |
| 2009-02-27 | $23.25 | $24.31 | 185,200 | — | — |
| 2009-02-26 | $23.87 | $24.96 | 227,500 | — | — |
| 2009-02-25 | $24.27 | $25.38 | 321,200 | — | — |
| 2009-02-24 | $25.83 | $27.01 | 287,600 | — | — |
| 2009-02-23 | $25.34 | $26.50 | 223,100 | — | — |
| 2009-02-20 | $27.23 | $28.47 | 227,000 | — | — |
| 2009-02-19 | $28.59 | $29.90 | 72,300 | — | — |
| 2009-02-18 | $29.03 | $30.36 | 158,500 | — | — |
| 2009-02-17 | $29.01 | $30.34 | 158,800 | — | — |
| 2009-02-13 | $30.68 | $32.08 | 111,600 | — | — |
| 2009-02-12 | $30.89 | $32.30 | 120,900 | — | — |
| 2009-02-11 | $30.95 | $32.36 | 150,700 | — | — |
| 2009-02-10 | $30.62 | $32.02 | 147,500 | — | — |
| 2009-02-09 | $32.16 | $33.63 | 120,600 | — | — |
| 2009-02-06 | $32.38 | $33.86 | 132,700 | — | — |
| 2009-02-05 | $31.33 | $32.76 | 122,900 | — | — |
| 2009-02-04 | $31.05 | $32.47 | 234,400 | — | — |
| 2009-02-03 | $30.98 | $32.40 | 204,900 | — | — |
| 2009-02-02 | $30.33 | $31.72 | 160,100 | — | — |
| 2009-01-30 | $29.96 | $31.33 | 156,800 | — | — |
| 2009-01-29 | $30.63 | $32.03 | 198,000 | — | — |
| 2009-01-28 | $31.88 | $33.34 | 258,100 | — | — |
| 2009-01-27 | $30.00 | $31.37 | 138,300 | — | — |
| 2009-01-26 | $29.69 | $31.05 | 182,000 | — | — |
| 2009-01-23 | $28.95 | $30.27 | 184,800 | — | — |
| 2009-01-22 | $28.98 | $30.30 | 191,600 | — | — |
| 2009-01-21 | $30.06 | $31.43 | 268,000 | — | — |
| 2009-01-20 | $29.12 | $30.45 | 238,100 | — | — |
| 2009-01-16 | $31.54 | $32.98 | 220,200 | — | — |
| 2009-01-15 | $30.72 | $32.12 | 352,400 | — | — |
| 2009-01-14 | $31.47 | $32.91 | 188,300 | — | — |
| 2009-01-13 | $32.05 | $33.51 | 193,900 | — | — |
| 2009-01-12 | $32.21 | $33.68 | 180,800 | — | — |
| 2009-01-09 | $32.69 | $34.18 | 301,300 | — | — |
| 2009-01-08 | $34.62 | $36.20 | 227,000 | — | — |
| 2009-01-07 | $34.61 | $36.19 | 493,700 | — | — |
| 2009-01-06 | $37.52 | $39.23 | 242,200 | — | — |
| 2009-01-05 | $38.75 | $40.52 | 215,600 | — | — |
| 2009-01-02 | $37.48 | $39.19 | 117,400 | — | — |