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
- 2007-11-15 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 | $31.80 | $31.80 | 287,000 | — | — |
| 2009-12-30 | $32.15 | $32.15 | 277,300 | — | — |
| 2009-12-29 | $32.12 | $32.12 | 251,400 | — | — |
| 2009-12-28 | $32.43 | $32.43 | 478,200 | — | — |
| 2009-12-24 | $32.40 | $32.40 | 100,300 | — | — |
| 2009-12-23 | $32.12 | $32.12 | 360,600 | — | — |
| 2009-12-22 | $32.07 | $32.07 | 553,300 | — | — |
| 2009-12-21 | $31.90 | $31.90 | 552,700 | — | — |
| 2009-12-18 | $32.42 | $32.42 | 2,120,900 | — | — |
| 2009-12-17 | $32.68 | $32.68 | 1,032,200 | — | — |
| 2009-12-16 | $33.36 | $33.36 | 551,800 | — | — |
| 2009-12-15 | $33.09 | $33.09 | 809,300 | — | — |
| 2009-12-14 | $33.61 | $33.61 | 778,500 | — | — |
| 2009-12-11 | $32.99 | $32.99 | 799,900 | — | — |
| 2009-12-10 | $32.51 | $32.51 | 1,024,000 | — | — |
| 2009-12-09 | $32.25 | $32.25 | 401,000 | — | — |
| 2009-12-08 | $32.06 | $32.06 | 386,100 | — | — |
| 2009-12-07 | $31.80 | $31.80 | 573,000 | — | — |
| 2009-12-04 | $32.28 | $32.28 | 949,400 | — | — |
| 2009-12-03 | $32.09 | $32.09 | 697,200 | — | — |
| 2009-12-02 | $32.14 | $32.14 | 530,900 | — | — |
| 2009-12-01 | $31.31 | $31.31 | 647,500 | — | — |
| 2009-11-30 | $30.47 | $30.47 | 608,900 | — | — |
| 2009-11-27 | $30.20 | $30.20 | 251,500 | — | — |
| 2009-11-25 | $30.80 | $30.80 | 398,300 | — | — |
| 2009-11-24 | $30.87 | $30.87 | 423,300 | — | — |
| 2009-11-23 | $31.12 | $31.12 | 692,300 | — | — |
| 2009-11-20 | $30.87 | $30.87 | 532,100 | — | — |
| 2009-11-19 | $31.00 | $31.00 | 618,300 | — | — |
| 2009-11-18 | $31.58 | $31.58 | 786,600 | — | — |
| 2009-11-17 | $32.10 | $32.10 | 506,500 | — | — |
| 2009-11-16 | $32.16 | $32.16 | 1,112,800 | — | — |
| 2009-11-13 | $32.23 | $32.23 | 583,200 | — | — |
| 2009-11-12 | $31.99 | $31.99 | 567,700 | — | — |
| 2009-11-11 | $32.65 | $32.65 | 908,000 | — | — |
| 2009-11-10 | $32.40 | $32.40 | 2,120,000 | — | — |
| 2009-11-09 | $33.60 | $33.60 | 2,483,000 | — | — |
| 2009-11-06 | $32.23 | $32.23 | 3,341,200 | — | — |
| 2009-11-05 | $30.92 | $30.92 | 9,041,400 | — | — |
| 2009-11-04 | $30.26 | $30.26 | 1,922,900 | — | — |
| 2009-11-03 | $30.42 | $30.42 | 2,418,300 | — | — |
| 2009-11-02 | $30.17 | $30.17 | 2,096,000 | — | — |
| 2009-10-30 | $30.40 | $30.40 | 6,809,300 | — | — |
| 2009-10-29 | $29.23 | $29.23 | 847,600 | — | — |
| 2009-10-28 | $28.82 | $28.82 | 1,078,300 | — | — |
| 2009-10-27 | $29.45 | $29.45 | 931,400 | — | — |
| 2009-10-26 | $28.89 | $28.89 | 1,209,800 | — | — |
| 2009-10-23 | $28.48 | $28.48 | 547,000 | — | — |
| 2009-10-22 | $28.49 | $28.49 | 593,500 | — | — |
| 2009-10-21 | $27.97 | $27.97 | 581,600 | — | — |
| 2009-10-20 | $27.77 | $27.77 | 403,800 | — | — |
| 2009-10-19 | $28.44 | $28.44 | 575,900 | — | — |
| 2009-10-16 | $28.03 | $28.03 | 1,090,300 | — | — |
| 2009-10-15 | $28.33 | $28.33 | 852,800 | — | — |
| 2009-10-14 | $27.76 | $27.76 | 1,075,000 | — | — |
| 2009-10-13 | $26.50 | $26.50 | 423,600 | — | — |
| 2009-10-12 | $26.54 | $26.54 | 255,100 | — | — |
| 2009-10-09 | $26.92 | $26.92 | 333,500 | — | — |
| 2009-10-08 | $26.47 | $26.47 | 673,500 | — | — |
| 2009-10-07 | $25.98 | $25.98 | 901,600 | — | — |
| 2009-10-06 | $26.20 | $26.20 | 1,893,900 | — | — |
| 2009-10-05 | $27.21 | $27.21 | 857,100 | — | — |
| 2009-10-02 | $27.11 | $27.11 | 1,539,200 | — | — |
| 2009-10-01 | $27.14 | $27.14 | 3,959,900 | — | — |
| 2009-09-30 | $29.62 | $29.62 | 726,400 | — | — |
| 2009-09-29 | $30.25 | $30.25 | 444,600 | — | — |
| 2009-09-28 | $29.65 | $29.65 | 335,000 | — | — |
| 2009-09-25 | $28.21 | $28.21 | 533,000 | — | — |
| 2009-09-24 | $28.73 | $28.73 | 735,900 | — | — |
| 2009-09-23 | $28.86 | $28.86 | 930,500 | — | — |
| 2009-09-22 | $28.16 | $28.16 | 651,600 | — | — |
| 2009-09-21 | $27.38 | $27.38 | 966,700 | — | — |
| 2009-09-18 | $26.99 | $26.99 | 1,392,100 | — | — |
| 2009-09-17 | $27.30 | $27.30 | 580,300 | — | — |
| 2009-09-16 | $27.84 | $27.84 | 904,000 | — | — |
| 2009-09-15 | $27.99 | $27.99 | 661,500 | — | — |
| 2009-09-14 | $29.05 | $29.05 | 353,600 | — | — |
| 2009-09-11 | $29.17 | $29.17 | 286,600 | — | — |
| 2009-09-10 | $29.30 | $29.30 | 296,100 | — | — |
| 2009-09-09 | $29.87 | $29.87 | 395,800 | — | — |
| 2009-09-08 | $29.71 | $29.71 | 470,000 | — | — |
| 2009-09-04 | $28.94 | $28.94 | 239,000 | — | — |
| 2009-09-03 | $28.34 | $28.34 | 314,900 | — | — |
| 2009-09-02 | $27.93 | $27.93 | 585,000 | — | — |
| 2009-09-01 | $28.59 | $28.59 | 759,200 | — | — |
| 2009-08-31 | $29.42 | $29.42 | 911,800 | — | — |
| 2009-08-28 | $29.67 | $29.67 | 829,100 | — | — |
| 2009-08-27 | $30.04 | $30.04 | 249,000 | — | — |
| 2009-08-26 | $30.55 | $30.55 | 499,100 | — | — |
| 2009-08-25 | $30.12 | $30.12 | 265,800 | — | — |
| 2009-08-24 | $30.21 | $30.21 | 750,900 | — | — |
| 2009-08-21 | $29.58 | $29.58 | 704,500 | — | — |
| 2009-08-20 | $29.50 | $29.50 | 530,100 | — | — |
| 2009-08-19 | $28.97 | $28.97 | 373,400 | — | — |
| 2009-08-18 | $28.88 | $28.88 | 474,700 | — | — |
| 2009-08-17 | $27.75 | $27.75 | 771,600 | — | — |
| 2009-08-14 | $28.50 | $28.50 | 1,024,500 | — | — |
| 2009-08-13 | $28.69 | $28.69 | 636,200 | — | — |
| 2009-08-12 | $28.63 | $28.63 | 847,700 | — | — |
| 2009-08-11 | $28.30 | $28.30 | 607,700 | — | — |
| 2009-08-10 | $28.88 | $28.88 | 618,100 | — | — |
| 2009-08-07 | $28.71 | $28.71 | 500,000 | — | — |
| 2009-08-06 | $27.68 | $27.68 | 501,200 | — | — |
| 2009-08-05 | $27.22 | $27.22 | 447,800 | — | — |
| 2009-08-04 | $28.05 | $28.05 | 801,700 | — | — |
| 2009-08-03 | $28.49 | $28.49 | 524,800 | — | — |
| 2009-07-31 | $27.95 | $27.95 | 736,700 | — | — |
| 2009-07-30 | $27.20 | $27.20 | 626,600 | — | — |
| 2009-07-29 | $26.39 | $26.39 | 478,700 | — | — |
| 2009-07-28 | $26.37 | $26.37 | 409,200 | — | — |
| 2009-07-27 | $26.51 | $26.51 | 257,100 | — | — |
| 2009-07-24 | $26.48 | $26.48 | 214,000 | — | — |
| 2009-07-23 | $26.50 | $26.50 | 848,300 | — | — |
| 2009-07-22 | $25.36 | $25.36 | 682,500 | — | — |
| 2009-07-21 | $25.76 | $25.76 | 790,800 | — | — |
| 2009-07-20 | $26.83 | $26.83 | 684,800 | — | — |
| 2009-07-17 | $26.71 | $26.71 | 486,100 | — | — |
| 2009-07-16 | $26.35 | $26.35 | 728,100 | — | — |
| 2009-07-15 | $26.28 | $26.28 | 1,276,800 | — | — |
| 2009-07-14 | $25.57 | $25.57 | 572,400 | — | — |
| 2009-07-13 | $25.73 | $25.73 | 704,900 | — | — |
| 2009-07-10 | $25.03 | $25.03 | 1,168,200 | — | — |
| 2009-07-09 | $24.60 | $24.60 | 907,400 | — | — |
| 2009-07-08 | $24.20 | $24.20 | 864,300 | — | — |
| 2009-07-07 | $24.30 | $24.30 | 824,700 | — | — |
| 2009-07-06 | $24.81 | $24.81 | 1,052,100 | — | — |
| 2009-07-02 | $24.74 | $24.74 | 1,440,400 | — | — |
| 2009-07-01 | $24.07 | $24.07 | 1,700,200 | — | — |
| 2009-06-30 | $24.44 | $24.44 | 1,756,000 | — | — |
| 2009-06-29 | $24.55 | $24.55 | 1,487,200 | — | — |
| 2009-06-26 | $24.87 | $24.87 | 3,969,700 | — | — |
| 2009-06-25 | $24.92 | $24.92 | 1,158,800 | — | — |
| 2009-06-24 | $24.00 | $24.00 | 1,404,500 | — | — |
| 2009-06-23 | $23.27 | $23.27 | 1,035,500 | — | — |
| 2009-06-22 | $22.74 | $22.74 | 937,900 | — | — |
| 2009-06-19 | $23.83 | $23.83 | 892,400 | — | — |
| 2009-06-18 | $24.00 | $24.00 | 847,200 | — | — |
| 2009-06-17 | $23.40 | $23.40 | 1,303,200 | — | — |
| 2009-06-16 | $22.77 | $22.77 | 2,728,600 | — | — |
| 2009-06-15 | $23.55 | $23.55 | 1,730,100 | — | — |
| 2009-06-12 | $23.92 | $23.92 | 1,574,300 | — | — |
| 2009-06-11 | $23.95 | $23.95 | 1,117,700 | — | — |
| 2009-06-10 | $23.23 | $23.23 | 1,428,200 | — | — |
| 2009-06-09 | $23.25 | $23.25 | 1,850,800 | — | — |
| 2009-06-08 | $22.54 | $22.54 | 629,100 | — | — |
| 2009-06-05 | $22.94 | $22.94 | 1,713,900 | — | — |
| 2009-06-04 | $23.77 | $23.77 | 2,656,100 | — | — |
| 2009-06-03 | $22.72 | $22.72 | 1,193,800 | — | — |
| 2009-06-02 | $23.15 | $23.15 | 1,446,800 | — | — |
| 2009-06-01 | $22.47 | $22.47 | 1,922,400 | — | — |
| 2009-05-29 | $21.27 | $21.27 | 1,177,400 | — | — |
| 2009-05-28 | $20.68 | $20.68 | 1,046,000 | — | — |
| 2009-05-27 | $20.51 | $20.51 | 2,289,600 | — | — |
| 2009-05-26 | $21.83 | $21.83 | 1,909,900 | — | — |
| 2009-05-22 | $20.70 | $20.70 | 1,601,200 | — | — |
| 2009-05-21 | $21.04 | $21.04 | 1,895,000 | — | — |
| 2009-05-20 | $21.30 | $21.30 | 3,483,700 | — | — |
| 2009-05-19 | $21.57 | $21.57 | 14,323,700 | — | — |
| 2009-05-18 | $23.48 | $23.48 | 886,300 | — | — |
| 2009-05-15 | $23.10 | $23.10 | 795,900 | — | — |
| 2009-05-14 | $22.66 | $22.66 | 564,400 | — | — |
| 2009-05-13 | $21.95 | $21.95 | 806,500 | — | — |
| 2009-05-12 | $23.27 | $23.27 | 633,400 | — | — |
| 2009-05-11 | $23.59 | $23.59 | 659,300 | — | — |
| 2009-05-08 | $23.64 | $23.64 | 668,100 | — | — |
| 2009-05-07 | $22.24 | $22.24 | 651,100 | — | — |
| 2009-05-06 | $22.74 | $22.74 | 803,500 | — | — |
| 2009-05-05 | $22.53 | $22.53 | 554,200 | — | — |
| 2009-05-04 | $22.30 | $22.30 | 708,900 | — | — |
| 2009-05-01 | $21.80 | $21.80 | 642,000 | — | — |
| 2009-04-30 | $20.99 | $20.99 | 796,500 | — | — |
| 2009-04-29 | $20.51 | $20.51 | 625,800 | — | — |
| 2009-04-28 | $19.57 | $19.57 | 934,200 | — | — |
| 2009-04-27 | $20.14 | $20.14 | 720,200 | — | — |
| 2009-04-24 | $20.40 | $20.40 | 832,500 | — | — |
| 2009-04-23 | $20.42 | $20.42 | 1,041,000 | — | — |
| 2009-04-22 | $21.41 | $21.41 | 775,400 | — | — |
| 2009-04-21 | $21.44 | $21.44 | 921,300 | — | — |
| 2009-04-20 | $19.66 | $19.66 | 738,500 | — | — |
| 2009-04-17 | $21.10 | $21.10 | 784,300 | — | — |
| 2009-04-16 | $20.98 | $20.98 | 699,000 | — | — |
| 2009-04-15 | $20.51 | $20.51 | 622,000 | — | — |
| 2009-04-14 | $20.27 | $20.27 | 1,087,100 | — | — |
| 2009-04-13 | $20.71 | $20.71 | 772,700 | — | — |
| 2009-04-09 | $20.93 | $20.93 | 1,495,600 | — | — |
| 2009-04-08 | $19.95 | $19.95 | 648,700 | — | — |
| 2009-04-07 | $19.86 | $19.86 | 1,103,200 | — | — |
| 2009-04-06 | $20.26 | $20.26 | 869,000 | — | — |
| 2009-04-03 | $19.96 | $19.96 | 958,100 | — | — |
| 2009-04-02 | $19.17 | $19.17 | 1,277,100 | — | — |
| 2009-04-01 | $17.00 | $17.00 | 863,000 | — | — |
| 2009-03-31 | $16.91 | $16.91 | 755,900 | — | — |
| 2009-03-30 | $16.40 | $16.40 | 796,800 | — | — |
| 2009-03-27 | $16.90 | $16.90 | 700,700 | — | — |
| 2009-03-26 | $16.02 | $16.02 | 660,600 | — | — |
| 2009-03-25 | $16.05 | $16.05 | 493,600 | — | — |
| 2009-03-24 | $15.66 | $15.66 | 521,400 | — | — |
| 2009-03-23 | $16.17 | $16.17 | 722,400 | — | — |
| 2009-03-20 | $15.49 | $15.49 | 686,200 | — | — |
| 2009-03-19 | $15.75 | $15.75 | 725,400 | — | — |
| 2009-03-18 | $15.07 | $15.07 | 768,900 | — | — |
| 2009-03-17 | $14.86 | $14.86 | 846,000 | — | — |
| 2009-03-16 | $14.64 | $14.64 | 689,100 | — | — |
| 2009-03-13 | $14.95 | $14.95 | 729,200 | — | — |
| 2009-03-12 | $14.88 | $14.88 | 1,327,200 | — | — |
| 2009-03-11 | $14.80 | $14.80 | 1,619,800 | — | — |
| 2009-03-10 | $14.24 | $14.24 | 690,700 | — | — |
| 2009-03-09 | $13.28 | $13.28 | 735,000 | — | — |
| 2009-03-06 | $13.42 | $13.42 | 599,000 | — | — |
| 2009-03-05 | $13.20 | $13.20 | 614,800 | — | — |
| 2009-03-04 | $13.76 | $13.76 | 1,169,700 | — | — |
| 2009-03-03 | $14.09 | $14.09 | 776,400 | — | — |
| 2009-03-02 | $14.49 | $14.49 | 692,000 | — | — |
| 2009-02-27 | $15.76 | $15.76 | 711,400 | — | — |
| 2009-02-26 | $16.11 | $16.11 | 704,100 | — | — |
| 2009-02-25 | $15.56 | $15.56 | 856,200 | — | — |
| 2009-02-24 | $16.84 | $16.84 | 656,700 | — | — |
| 2009-02-23 | $16.22 | $16.22 | 615,400 | — | — |
| 2009-02-20 | $16.63 | $16.63 | 561,600 | — | — |
| 2009-02-19 | $16.15 | $16.15 | 405,000 | — | — |
| 2009-02-18 | $16.26 | $16.26 | 560,800 | — | — |
| 2009-02-17 | $16.69 | $16.69 | 948,800 | — | — |
| 2009-02-13 | $17.96 | $17.96 | 564,800 | — | — |
| 2009-02-12 | $17.69 | $17.69 | 373,000 | — | — |
| 2009-02-11 | $17.27 | $17.27 | 380,800 | — | — |
| 2009-02-10 | $17.00 | $17.00 | 596,900 | — | — |
| 2009-02-09 | $17.40 | $17.40 | 843,600 | — | — |
| 2009-02-06 | $17.10 | $17.10 | 3,295,700 | — | — |
| 2009-02-05 | $18.19 | $18.19 | 393,500 | — | — |
| 2009-02-04 | $17.26 | $17.26 | 313,900 | — | — |
| 2009-02-03 | $17.57 | $17.57 | 634,500 | — | — |
| 2009-02-02 | $18.18 | $18.18 | 272,200 | — | — |
| 2009-01-30 | $17.36 | $17.36 | 314,300 | — | — |
| 2009-01-29 | $17.49 | $17.49 | 446,900 | — | — |
| 2009-01-28 | $18.44 | $18.44 | 436,500 | — | — |
| 2009-01-27 | $17.22 | $17.22 | 417,500 | — | — |
| 2009-01-26 | $17.23 | $17.23 | 263,500 | — | — |
| 2009-01-23 | $16.75 | $16.75 | 353,100 | — | — |
| 2009-01-22 | $16.77 | $16.77 | 393,900 | — | — |
| 2009-01-21 | $17.68 | $17.68 | 783,800 | — | — |
| 2009-01-20 | $16.33 | $16.33 | 777,600 | — | — |
| 2009-01-16 | $16.98 | $16.98 | 522,400 | — | — |
| 2009-01-15 | $16.74 | $16.74 | 573,600 | — | — |
| 2009-01-14 | $16.19 | $16.19 | 858,100 | — | — |
| 2009-01-13 | $16.21 | $16.21 | 1,183,100 | — | — |
| 2009-01-12 | $15.62 | $15.62 | 785,200 | — | — |
| 2009-01-09 | $16.62 | $16.62 | 2,360,300 | — | — |
| 2009-01-08 | $18.43 | $18.43 | 1,173,000 | — | — |
| 2009-01-07 | $17.50 | $17.50 | 819,600 | — | — |
| 2009-01-06 | $17.46 | $17.46 | 495,400 | — | — |
| 2009-01-05 | $16.62 | $16.62 | 537,600 | — | — |
| 2009-01-02 | $18.65 | $18.65 | 344,100 | — | — |