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
- 1996-01-25 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 | $31.04 | $31.04 | 71,000 | — | — |
| 2009-12-30 | $31.48 | $31.48 | 73,400 | — | — |
| 2009-12-29 | $31.54 | $31.54 | 57,000 | — | — |
| 2009-12-28 | $31.71 | $31.71 | 79,100 | — | — |
| 2009-12-24 | $31.71 | $31.71 | 33,000 | — | — |
| 2009-12-23 | $31.40 | $31.40 | 149,000 | — | — |
| 2009-12-22 | $31.49 | $31.49 | 229,500 | — | — |
| 2009-12-21 | $30.97 | $30.97 | 116,300 | — | — |
| 2009-12-18 | $30.17 | $30.17 | 125,100 | — | — |
| 2009-12-17 | $30.25 | $30.25 | 76,800 | — | — |
| 2009-12-16 | $30.48 | $30.48 | 150,900 | — | — |
| 2009-12-15 | $30.39 | $30.39 | 149,700 | — | — |
| 2009-12-14 | $30.77 | $30.77 | 263,200 | — | — |
| 2009-12-11 | $30.14 | $30.14 | 258,000 | — | — |
| 2009-12-10 | $29.77 | $29.77 | 354,400 | — | — |
| 2009-12-09 | $30.29 | $30.29 | 160,000 | — | — |
| 2009-12-08 | $30.05 | $30.05 | 111,600 | — | — |
| 2009-12-07 | $30.15 | $30.15 | 177,500 | — | — |
| 2009-12-04 | $30.44 | $30.44 | 138,100 | — | — |
| 2009-12-03 | $29.94 | $29.94 | 148,300 | — | — |
| 2009-12-02 | $30.40 | $30.40 | 89,500 | — | — |
| 2009-12-01 | $30.63 | $30.63 | 116,400 | — | — |
| 2009-11-30 | $30.31 | $30.31 | 183,000 | — | — |
| 2009-11-27 | $30.30 | $30.30 | 71,200 | — | — |
| 2009-11-25 | $30.68 | $30.68 | 133,000 | — | — |
| 2009-11-24 | $30.09 | $30.09 | 57,500 | — | — |
| 2009-11-23 | $30.36 | $30.36 | 197,900 | — | — |
| 2009-11-20 | $29.86 | $29.86 | 94,100 | — | — |
| 2009-11-19 | $29.73 | $29.73 | 93,900 | — | — |
| 2009-11-18 | $29.98 | $29.98 | 375,100 | — | — |
| 2009-11-17 | $29.68 | $29.68 | 619,100 | — | — |
| 2009-11-16 | $29.20 | $29.20 | 191,300 | — | — |
| 2009-11-13 | $29.26 | $29.26 | 162,500 | — | — |
| 2009-11-12 | $29.04 | $29.04 | 154,000 | — | — |
| 2009-11-11 | $29.89 | $29.89 | 87,700 | — | — |
| 2009-11-10 | $29.24 | $29.24 | 304,900 | — | — |
| 2009-11-09 | $30.45 | $30.45 | 336,100 | — | — |
| 2009-11-06 | $30.21 | $30.21 | 214,000 | — | — |
| 2009-11-05 | $30.09 | $30.09 | 196,400 | — | — |
| 2009-11-04 | $29.07 | $29.07 | 380,600 | — | — |
| 2009-11-03 | $27.65 | $27.65 | 605,800 | — | — |
| 2009-11-02 | $29.34 | $29.34 | 717,200 | — | — |
| 2009-10-30 | $30.97 | $30.97 | 128,800 | — | — |
| 2009-10-29 | $31.88 | $31.88 | 100,100 | — | — |
| 2009-10-28 | $30.92 | $30.92 | 434,000 | — | — |
| 2009-10-27 | $32.63 | $32.63 | 266,300 | — | — |
| 2009-10-26 | $32.76 | $32.76 | 172,300 | — | — |
| 2009-10-23 | $32.88 | $32.88 | 200,300 | — | — |
| 2009-10-22 | $33.26 | $33.26 | 195,800 | — | — |
| 2009-10-21 | $32.88 | $32.88 | 309,900 | — | — |
| 2009-10-20 | $32.56 | $32.56 | 181,100 | — | — |
| 2009-10-19 | $32.44 | $32.44 | 352,900 | — | — |
| 2009-10-16 | $31.41 | $31.41 | 169,900 | — | — |
| 2009-10-15 | $31.32 | $31.32 | 278,100 | — | — |
| 2009-10-14 | $31.85 | $31.85 | 719,300 | — | — |
| 2009-10-13 | $30.55 | $30.55 | 84,500 | — | — |
| 2009-10-12 | $30.69 | $30.69 | 238,100 | — | — |
| 2009-10-09 | $30.49 | $30.49 | 76,400 | — | — |
| 2009-10-08 | $30.51 | $30.51 | 96,500 | — | — |
| 2009-10-07 | $29.96 | $29.96 | 119,900 | — | — |
| 2009-10-06 | $30.23 | $30.23 | 116,100 | — | — |
| 2009-10-05 | $29.92 | $29.92 | 45,500 | — | — |
| 2009-10-02 | $29.44 | $29.44 | 97,200 | — | — |
| 2009-10-01 | $29.79 | $29.79 | 109,900 | — | — |
| 2009-09-30 | $30.44 | $30.44 | 168,700 | — | — |
| 2009-09-29 | $30.83 | $30.83 | 149,800 | — | — |
| 2009-09-28 | $31.59 | $31.59 | 165,900 | — | — |
| 2009-09-25 | $30.77 | $30.77 | 160,600 | — | — |
| 2009-09-24 | $31.65 | $31.65 | 280,500 | — | — |
| 2009-09-23 | $31.44 | $31.44 | 265,500 | — | — |
| 2009-09-22 | $31.30 | $31.30 | 158,700 | — | — |
| 2009-09-21 | $31.34 | $31.34 | 65,700 | — | — |
| 2009-09-18 | $31.35 | $31.35 | 63,300 | — | — |
| 2009-09-17 | $31.11 | $31.11 | 199,900 | — | — |
| 2009-09-16 | $31.61 | $31.61 | 337,400 | — | — |
| 2009-09-15 | $30.53 | $30.53 | 363,100 | — | — |
| 2009-09-14 | $30.23 | $30.23 | 165,900 | — | — |
| 2009-09-11 | $29.67 | $29.67 | 280,500 | — | — |
| 2009-09-10 | $30.39 | $30.39 | 169,200 | — | — |
| 2009-09-09 | $30.45 | $30.45 | 221,400 | — | — |
| 2009-09-08 | $30.35 | $30.35 | 398,700 | — | — |
| 2009-09-04 | $30.00 | $30.00 | 206,200 | — | — |
| 2009-09-03 | $30.40 | $30.40 | 314,000 | — | — |
| 2009-09-02 | $29.75 | $29.75 | 277,600 | — | — |
| 2009-09-01 | $29.17 | $29.17 | 524,900 | — | — |
| 2009-08-31 | $28.02 | $28.02 | 368,100 | — | — |
| 2009-08-28 | $28.32 | $28.32 | 151,800 | — | — |
| 2009-08-27 | $28.14 | $28.14 | 113,300 | — | — |
| 2009-08-26 | $28.88 | $28.88 | 148,300 | — | — |
| 2009-08-25 | $29.80 | $29.80 | 232,900 | — | — |
| 2009-08-24 | $28.92 | $28.92 | 258,200 | — | — |
| 2009-08-21 | $28.78 | $28.78 | 84,800 | — | — |
| 2009-08-20 | $28.36 | $28.36 | 140,000 | — | — |
| 2009-08-19 | $28.48 | $28.48 | 276,300 | — | — |
| 2009-08-18 | $27.18 | $27.18 | 166,700 | — | — |
| 2009-08-17 | $26.99 | $26.99 | 207,400 | — | — |
| 2009-08-14 | $27.38 | $27.38 | 428,600 | — | — |
| 2009-08-13 | $26.55 | $26.55 | 302,300 | — | — |
| 2009-08-12 | $25.75 | $25.75 | 182,500 | — | — |
| 2009-08-11 | $25.33 | $25.33 | 125,900 | — | — |
| 2009-08-10 | $25.59 | $25.59 | 127,800 | — | — |
| 2009-08-07 | $26.03 | $26.03 | 161,300 | — | — |
| 2009-08-06 | $26.00 | $26.00 | 222,500 | — | — |
| 2009-08-05 | $26.24 | $26.24 | 209,600 | — | — |
| 2009-08-04 | $27.19 | $27.19 | 268,400 | — | — |
| 2009-08-03 | $28.20 | $28.20 | 434,800 | — | — |
| 2009-07-31 | $27.38 | $27.38 | 251,500 | — | — |
| 2009-07-30 | $27.69 | $27.69 | 512,500 | — | — |
| 2009-07-29 | $27.34 | $27.34 | 782,500 | — | — |
| 2009-07-28 | $26.18 | $26.18 | 551,700 | — | — |
| 2009-07-27 | $26.55 | $26.55 | 273,800 | — | — |
| 2009-07-24 | $26.95 | $26.95 | 122,200 | — | — |
| 2009-07-23 | $27.05 | $27.05 | 467,000 | — | — |
| 2009-07-22 | $25.74 | $25.74 | 177,500 | — | — |
| 2009-07-21 | $25.50 | $25.50 | 210,300 | — | — |
| 2009-07-20 | $24.80 | $24.80 | 157,700 | — | — |
| 2009-07-17 | $24.22 | $24.22 | 77,300 | — | — |
| 2009-07-16 | $24.07 | $24.07 | 185,400 | — | — |
| 2009-07-15 | $23.75 | $23.75 | 309,100 | — | — |
| 2009-07-14 | $22.50 | $22.50 | 187,100 | — | — |
| 2009-07-13 | $22.64 | $22.64 | 256,800 | — | — |
| 2009-07-10 | $22.18 | $22.18 | 199,700 | — | — |
| 2009-07-09 | $21.98 | $21.98 | 319,900 | — | — |
| 2009-07-08 | $22.53 | $22.53 | 356,700 | — | — |
| 2009-07-07 | $22.50 | $22.50 | 292,000 | — | — |
| 2009-07-06 | $22.58 | $22.58 | 160,700 | — | — |
| 2009-07-02 | $23.41 | $23.41 | 220,400 | — | — |
| 2009-07-01 | $23.96 | $23.96 | 355,700 | — | — |
| 2009-06-30 | $23.07 | $23.07 | 328,700 | — | — |
| 2009-06-29 | $22.72 | $22.72 | 476,800 | — | — |
| 2009-06-26 | $22.16 | $22.16 | 344,700 | — | — |
| 2009-06-25 | $22.08 | $22.08 | 343,900 | — | — |
| 2009-06-24 | $21.89 | $21.89 | 308,900 | — | — |
| 2009-06-23 | $21.98 | $21.98 | 199,100 | — | — |
| 2009-06-22 | $21.84 | $21.84 | 272,300 | — | — |
| 2009-06-19 | $22.80 | $22.80 | 382,200 | — | — |
| 2009-06-18 | $22.70 | $22.70 | 314,800 | — | — |
| 2009-06-17 | $21.93 | $21.93 | 326,100 | — | — |
| 2009-06-16 | $21.89 | $21.89 | 410,900 | — | — |
| 2009-06-15 | $22.53 | $22.53 | 233,100 | — | — |
| 2009-06-12 | $23.48 | $23.48 | 215,600 | — | — |
| 2009-06-11 | $23.40 | $23.40 | 113,200 | — | — |
| 2009-06-10 | $23.45 | $23.45 | 137,300 | — | — |
| 2009-06-09 | $23.68 | $23.68 | 184,900 | — | — |
| 2009-06-08 | $22.90 | $22.90 | 108,200 | — | — |
| 2009-06-05 | $23.20 | $23.20 | 185,700 | — | — |
| 2009-06-04 | $23.35 | $23.35 | 345,800 | — | — |
| 2009-06-03 | $23.26 | $23.26 | 196,000 | — | — |
| 2009-06-02 | $24.01 | $24.01 | 197,900 | — | — |
| 2009-06-01 | $23.98 | $23.98 | 315,800 | — | — |
| 2009-05-29 | $22.96 | $22.96 | 326,400 | — | — |
| 2009-05-28 | $22.65 | $22.65 | 533,500 | — | — |
| 2009-05-27 | $22.96 | $22.96 | 562,800 | — | — |
| 2009-05-26 | $22.75 | $22.75 | 570,900 | — | — |
| 2009-05-22 | $22.94 | $22.94 | 147,400 | — | — |
| 2009-05-21 | $22.90 | $22.90 | 218,500 | — | — |
| 2009-05-20 | $22.75 | $22.75 | 406,400 | — | — |
| 2009-05-19 | $22.67 | $22.67 | 429,000 | — | — |
| 2009-05-18 | $22.73 | $22.73 | 547,200 | — | — |
| 2009-05-15 | $22.66 | $22.66 | 237,100 | — | — |
| 2009-05-14 | $22.38 | $22.38 | 349,200 | — | — |
| 2009-05-13 | $22.62 | $22.62 | 180,600 | — | — |
| 2009-05-12 | $23.22 | $23.22 | 353,700 | — | — |
| 2009-05-11 | $23.15 | $23.15 | 237,300 | — | — |
| 2009-05-08 | $23.55 | $23.55 | 631,200 | — | — |
| 2009-05-07 | $21.57 | $21.57 | 1,955,400 | — | — |
| 2009-05-06 | $25.80 | $25.80 | 129,700 | — | — |
| 2009-05-05 | $25.10 | $25.10 | 268,700 | — | — |
| 2009-05-04 | $24.91 | $24.91 | 422,200 | — | — |
| 2009-05-01 | $25.88 | $25.88 | 135,400 | — | — |
| 2009-04-30 | $25.61 | $25.61 | 498,700 | — | — |
| 2009-04-29 | $24.91 | $24.91 | 354,500 | — | — |
| 2009-04-28 | $25.13 | $25.13 | 279,700 | — | — |
| 2009-04-27 | $25.09 | $25.09 | 210,100 | — | — |
| 2009-04-24 | $25.27 | $25.27 | 147,200 | — | — |
| 2009-04-23 | $24.48 | $24.48 | 87,400 | — | — |
| 2009-04-22 | $24.25 | $24.25 | 201,100 | — | — |
| 2009-04-21 | $23.77 | $23.77 | 138,600 | — | — |
| 2009-04-20 | $24.06 | $24.06 | 161,600 | — | — |
| 2009-04-17 | $25.52 | $25.52 | 110,100 | — | — |
| 2009-04-16 | $25.32 | $25.32 | 183,000 | — | — |
| 2009-04-15 | $25.09 | $25.09 | 131,400 | — | — |
| 2009-04-14 | $24.78 | $24.78 | 224,100 | — | — |
| 2009-04-13 | $25.84 | $25.84 | 162,300 | — | — |
| 2009-04-09 | $26.09 | $26.09 | 344,700 | — | — |
| 2009-04-08 | $25.65 | $25.65 | 142,500 | — | — |
| 2009-04-07 | $25.45 | $25.45 | 203,800 | — | — |
| 2009-04-06 | $25.80 | $25.80 | 210,400 | — | — |
| 2009-04-03 | $26.29 | $26.29 | 137,400 | — | — |
| 2009-04-02 | $25.91 | $25.91 | 381,700 | — | — |
| 2009-04-01 | $25.47 | $25.47 | 171,400 | — | — |
| 2009-03-31 | $24.86 | $24.86 | 452,500 | — | — |
| 2009-03-30 | $24.14 | $24.14 | 264,000 | — | — |
| 2009-03-27 | $24.90 | $24.90 | 129,600 | — | — |
| 2009-03-26 | $25.74 | $25.74 | 237,900 | — | — |
| 2009-03-25 | $24.44 | $24.44 | 271,500 | — | — |
| 2009-03-24 | $24.00 | $24.00 | 221,400 | — | — |
| 2009-03-23 | $24.58 | $24.58 | 291,400 | — | — |
| 2009-03-20 | $23.95 | $23.95 | 215,800 | — | — |
| 2009-03-19 | $24.69 | $24.69 | 277,800 | — | — |
| 2009-03-18 | $25.08 | $25.08 | 226,600 | — | — |
| 2009-03-17 | $25.31 | $25.31 | 338,600 | — | — |
| 2009-03-16 | $25.01 | $25.01 | 587,100 | — | — |
| 2009-03-13 | $24.75 | $24.75 | 607,200 | — | — |
| 2009-03-12 | $24.53 | $24.53 | 521,400 | — | — |
| 2009-03-11 | $23.70 | $23.70 | 494,200 | — | — |
| 2009-03-10 | $23.07 | $23.07 | 744,400 | — | — |
| 2009-03-09 | $21.12 | $21.12 | 307,200 | — | — |
| 2009-03-06 | $20.75 | $20.75 | 307,500 | — | — |
| 2009-03-05 | $20.86 | $20.86 | 226,200 | — | — |
| 2009-03-04 | $20.55 | $20.55 | 317,200 | — | — |
| 2009-03-03 | $19.70 | $19.70 | 267,300 | — | — |
| 2009-03-02 | $19.66 | $19.66 | 235,300 | — | — |
| 2009-02-27 | $21.10 | $21.10 | 349,100 | — | — |
| 2009-02-26 | $20.51 | $20.51 | 321,600 | — | — |
| 2009-02-25 | $19.87 | $19.87 | 225,700 | — | — |
| 2009-02-24 | $20.25 | $20.25 | 220,600 | — | — |
| 2009-02-23 | $19.53 | $19.53 | 250,500 | — | — |
| 2009-02-20 | $20.54 | $20.54 | 194,600 | — | — |
| 2009-02-19 | $20.84 | $20.84 | 173,600 | — | — |
| 2009-02-18 | $21.00 | $21.00 | 279,500 | — | — |
| 2009-02-17 | $20.91 | $20.91 | 497,900 | — | — |
| 2009-02-13 | $21.70 | $21.70 | 357,700 | — | — |
| 2009-02-12 | $22.43 | $22.43 | 463,800 | — | — |
| 2009-02-11 | $22.19 | $22.19 | 1,432,100 | — | — |
| 2009-02-10 | $19.77 | $19.77 | 198,700 | — | — |
| 2009-02-09 | $20.60 | $20.60 | 256,700 | — | — |
| 2009-02-06 | $20.00 | $20.00 | 130,900 | — | — |
| 2009-02-05 | $19.57 | $19.57 | 195,700 | — | — |
| 2009-02-04 | $19.13 | $19.13 | 377,700 | — | — |
| 2009-02-03 | $18.41 | $18.41 | 440,200 | — | — |
| 2009-02-02 | $18.38 | $18.38 | 354,800 | — | — |
| 2009-01-30 | $19.19 | $19.19 | 221,900 | — | — |
| 2009-01-29 | $19.61 | $19.61 | 85,500 | — | — |
| 2009-01-28 | $19.87 | $19.87 | 309,800 | — | — |
| 2009-01-27 | $19.35 | $19.35 | 131,700 | — | — |
| 2009-01-26 | $19.73 | $19.73 | 88,000 | — | — |
| 2009-01-23 | $19.49 | $19.49 | 282,200 | — | — |
| 2009-01-22 | $19.65 | $19.65 | 300,000 | — | — |
| 2009-01-21 | $20.12 | $20.12 | 282,200 | — | — |
| 2009-01-20 | $20.32 | $20.32 | 319,200 | — | — |
| 2009-01-16 | $21.49 | $21.49 | 180,000 | — | — |
| 2009-01-15 | $21.00 | $21.00 | 250,800 | — | — |
| 2009-01-14 | $21.18 | $21.18 | 87,700 | — | — |
| 2009-01-13 | $22.18 | $22.18 | 177,500 | — | — |
| 2009-01-12 | $21.90 | $21.90 | 87,000 | — | — |
| 2009-01-09 | $22.60 | $22.60 | 83,800 | — | — |
| 2009-01-08 | $23.30 | $23.30 | 138,300 | — | — |
| 2009-01-07 | $23.30 | $23.30 | 189,000 | — | — |
| 2009-01-06 | $23.79 | $23.79 | 149,300 | — | — |
| 2009-01-05 | $23.08 | $23.08 | 242,600 | — | — |
| 2009-01-02 | $23.42 | $23.42 | 122,000 | — | — |