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
- 1995-11-30 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 | $26.86 | $26.86 | 122,700 | — | — |
| 2009-12-30 | $26.76 | $26.76 | 342,800 | — | — |
| 2009-12-29 | $28.09 | $28.09 | 244,100 | — | — |
| 2009-12-28 | $30.64 | $30.64 | 277,000 | — | — |
| 2009-12-24 | $28.46 | $28.46 | 60,800 | — | — |
| 2009-12-23 | $27.39 | $27.39 | 63,000 | — | — |
| 2009-12-22 | $26.70 | $26.70 | 82,100 | — | — |
| 2009-12-21 | $25.63 | $25.63 | 71,900 | — | — |
| 2009-12-18 | $25.21 | $25.21 | 120,100 | — | — |
| 2009-12-17 | $25.75 | $25.75 | 61,400 | — | — |
| 2009-12-16 | $25.77 | $25.77 | 63,300 | — | — |
| 2009-12-15 | $26.08 | $26.08 | 122,600 | — | — |
| 2009-12-14 | $26.78 | $26.78 | 67,300 | — | — |
| 2009-12-11 | $26.80 | $26.80 | 109,700 | — | — |
| 2009-12-10 | $26.05 | $26.05 | 70,800 | — | — |
| 2009-12-09 | $25.59 | $25.59 | 59,500 | — | — |
| 2009-12-08 | $25.48 | $25.48 | 39,900 | — | — |
| 2009-12-07 | $26.20 | $26.20 | 33,400 | — | — |
| 2009-12-04 | $25.96 | $25.96 | 64,000 | — | — |
| 2009-12-03 | $25.38 | $25.38 | 74,200 | — | — |
| 2009-12-02 | $25.84 | $25.84 | 93,800 | — | — |
| 2009-12-01 | $25.71 | $25.71 | 81,600 | — | — |
| 2009-11-30 | $25.27 | $25.27 | 96,900 | — | — |
| 2009-11-27 | $25.74 | $25.74 | 69,300 | — | — |
| 2009-11-25 | $25.99 | $25.99 | 37,100 | — | — |
| 2009-11-24 | $26.25 | $26.25 | 33,300 | — | — |
| 2009-11-23 | $26.45 | $26.45 | 54,400 | — | — |
| 2009-11-20 | $26.12 | $26.12 | 116,300 | — | — |
| 2009-11-19 | $25.81 | $25.81 | 191,800 | — | — |
| 2009-11-18 | $26.52 | $26.52 | 66,100 | — | — |
| 2009-11-17 | $26.85 | $26.85 | 94,300 | — | — |
| 2009-11-16 | $26.53 | $26.53 | 106,300 | — | — |
| 2009-11-13 | $26.09 | $26.09 | 234,400 | — | — |
| 2009-11-12 | $26.74 | $26.74 | 591,100 | — | — |
| 2009-11-11 | $31.23 | $31.23 | 72,500 | — | — |
| 2009-11-10 | $32.26 | $32.26 | 40,900 | — | — |
| 2009-11-09 | $32.53 | $32.53 | 61,300 | — | — |
| 2009-11-06 | $32.27 | $32.27 | 87,800 | — | — |
| 2009-11-05 | $31.30 | $31.30 | 51,900 | — | — |
| 2009-11-04 | $30.55 | $30.55 | 47,800 | — | — |
| 2009-11-03 | $31.10 | $31.10 | 102,200 | — | — |
| 2009-11-02 | $30.25 | $30.25 | 97,800 | — | — |
| 2009-10-30 | $30.10 | $30.10 | 78,700 | — | — |
| 2009-10-29 | $31.61 | $31.61 | 59,900 | — | — |
| 2009-10-28 | $31.03 | $31.03 | 87,600 | — | — |
| 2009-10-27 | $32.87 | $32.87 | 67,700 | — | — |
| 2009-10-26 | $32.91 | $32.91 | 68,400 | — | — |
| 2009-10-23 | $33.67 | $33.67 | 85,700 | — | — |
| 2009-10-22 | $33.91 | $33.91 | 67,000 | — | — |
| 2009-10-21 | $33.68 | $33.68 | 106,600 | — | — |
| 2009-10-20 | $33.79 | $33.79 | 95,400 | — | — |
| 2009-10-19 | $34.84 | $34.84 | 37,500 | — | — |
| 2009-10-16 | $35.15 | $35.15 | 93,600 | — | — |
| 2009-10-15 | $35.34 | $35.34 | 57,100 | — | — |
| 2009-10-14 | $35.01 | $35.01 | 54,300 | — | — |
| 2009-10-13 | $34.37 | $34.37 | 46,600 | — | — |
| 2009-10-12 | $34.50 | $34.50 | 46,700 | — | — |
| 2009-10-09 | $34.82 | $34.82 | 38,600 | — | — |
| 2009-10-08 | $34.26 | $34.26 | 65,300 | — | — |
| 2009-10-07 | $33.85 | $33.85 | 40,200 | — | — |
| 2009-10-06 | $33.95 | $33.95 | 86,000 | — | — |
| 2009-10-05 | $33.39 | $33.39 | 106,100 | — | — |
| 2009-10-02 | $31.48 | $31.48 | 87,700 | — | — |
| 2009-10-01 | $32.02 | $32.02 | 104,500 | — | — |
| 2009-09-30 | $33.53 | $33.53 | 201,200 | — | — |
| 2009-09-29 | $34.01 | $34.01 | 363,400 | — | — |
| 2009-09-28 | $37.00 | $37.00 | 231,100 | — | — |
| 2009-09-25 | $34.07 | $34.07 | 50,700 | — | — |
| 2009-09-24 | $34.39 | $34.39 | 88,700 | — | — |
| 2009-09-23 | $34.15 | $34.15 | 73,200 | — | — |
| 2009-09-22 | $34.47 | $34.47 | 89,400 | — | — |
| 2009-09-21 | $33.47 | $33.47 | 50,200 | — | — |
| 2009-09-18 | $34.22 | $34.22 | 83,100 | — | — |
| 2009-09-17 | $34.77 | $34.77 | 65,700 | — | — |
| 2009-09-16 | $34.62 | $34.62 | 81,300 | — | — |
| 2009-09-15 | $34.15 | $34.15 | 107,600 | — | — |
| 2009-09-14 | $33.77 | $33.77 | 38,700 | — | — |
| 2009-09-11 | $33.26 | $33.26 | 33,000 | — | — |
| 2009-09-10 | $33.51 | $33.51 | 41,500 | — | — |
| 2009-09-09 | $33.58 | $33.58 | 38,400 | — | — |
| 2009-09-08 | $32.92 | $32.92 | 83,900 | — | — |
| 2009-09-04 | $32.13 | $32.13 | 60,800 | — | — |
| 2009-09-03 | $32.08 | $32.08 | 94,300 | — | — |
| 2009-09-02 | $30.78 | $30.78 | 135,600 | — | — |
| 2009-09-01 | $31.73 | $31.73 | 131,200 | — | — |
| 2009-08-31 | $33.23 | $33.23 | 50,200 | — | — |
| 2009-08-28 | $34.09 | $34.09 | 24,300 | — | — |
| 2009-08-27 | $34.24 | $34.24 | 48,100 | — | — |
| 2009-08-26 | $35.21 | $35.21 | 92,600 | — | — |
| 2009-08-25 | $36.11 | $36.11 | 20,100 | — | — |
| 2009-08-24 | $36.16 | $36.16 | 67,100 | — | — |
| 2009-08-21 | $36.33 | $36.33 | 54,900 | — | — |
| 2009-08-20 | $35.64 | $35.64 | 28,000 | — | — |
| 2009-08-19 | $35.51 | $35.51 | 60,300 | — | — |
| 2009-08-18 | $34.00 | $34.00 | 60,100 | — | — |
| 2009-08-17 | $33.23 | $33.23 | 50,300 | — | — |
| 2009-08-14 | $33.80 | $33.80 | 42,700 | — | — |
| 2009-08-13 | $35.12 | $35.12 | 72,700 | — | — |
| 2009-08-12 | $33.67 | $33.67 | 79,200 | — | — |
| 2009-08-11 | $33.06 | $33.06 | 61,200 | — | — |
| 2009-08-10 | $34.65 | $34.65 | 89,700 | — | — |
| 2009-08-07 | $33.85 | $33.85 | 82,300 | — | — |
| 2009-08-06 | $33.47 | $33.47 | 46,000 | — | — |
| 2009-08-05 | $33.89 | $33.89 | 82,500 | — | — |
| 2009-08-04 | $34.77 | $34.77 | 44,400 | — | — |
| 2009-08-03 | $34.88 | $34.88 | 67,700 | — | — |
| 2009-07-31 | $34.78 | $34.78 | 69,800 | — | — |
| 2009-07-30 | $34.21 | $34.21 | 142,200 | — | — |
| 2009-07-29 | $35.18 | $35.18 | 184,800 | — | — |
| 2009-07-28 | $38.65 | $38.65 | 72,600 | — | — |
| 2009-07-27 | $39.25 | $39.25 | 109,700 | — | — |
| 2009-07-24 | $39.10 | $39.10 | 28,600 | — | — |
| 2009-07-23 | $39.30 | $39.30 | 147,400 | — | — |
| 2009-07-22 | $39.16 | $39.16 | 81,900 | — | — |
| 2009-07-21 | $40.26 | $40.26 | 50,900 | — | — |
| 2009-07-20 | $40.06 | $40.06 | 40,700 | — | — |
| 2009-07-17 | $39.56 | $39.56 | 38,400 | — | — |
| 2009-07-16 | $39.38 | $39.38 | 34,000 | — | — |
| 2009-07-15 | $38.88 | $38.88 | 71,900 | — | — |
| 2009-07-14 | $38.30 | $38.30 | 38,600 | — | — |
| 2009-07-13 | $38.81 | $38.81 | 48,800 | — | — |
| 2009-07-10 | $38.35 | $38.35 | 80,300 | — | — |
| 2009-07-09 | $37.63 | $37.63 | 71,000 | — | — |
| 2009-07-08 | $38.25 | $38.25 | 135,000 | — | — |
| 2009-07-07 | $37.24 | $37.24 | 133,100 | — | — |
| 2009-07-06 | $36.55 | $36.55 | 83,400 | — | — |
| 2009-07-02 | $36.15 | $36.15 | 84,300 | — | — |
| 2009-07-01 | $36.50 | $36.50 | 106,300 | — | — |
| 2009-06-30 | $34.76 | $34.76 | 100,100 | — | — |
| 2009-06-29 | $35.58 | $35.58 | 219,400 | — | — |
| 2009-06-26 | $38.18 | $38.18 | 211,400 | — | — |
| 2009-06-25 | $34.85 | $34.85 | 49,900 | — | — |
| 2009-06-24 | $34.14 | $34.14 | 77,800 | — | — |
| 2009-06-23 | $33.45 | $33.45 | 93,600 | — | — |
| 2009-06-22 | $33.09 | $33.09 | 56,000 | — | — |
| 2009-06-19 | $34.93 | $34.93 | 88,200 | — | — |
| 2009-06-18 | $34.88 | $34.88 | 50,900 | — | — |
| 2009-06-17 | $35.29 | $35.29 | 62,900 | — | — |
| 2009-06-16 | $34.93 | $34.93 | 76,600 | — | — |
| 2009-06-15 | $36.40 | $36.40 | 84,800 | — | — |
| 2009-06-12 | $38.07 | $38.07 | 39,000 | — | — |
| 2009-06-11 | $38.69 | $38.69 | 58,100 | — | — |
| 2009-06-10 | $37.72 | $37.72 | 70,800 | — | — |
| 2009-06-09 | $39.68 | $39.68 | 57,600 | — | — |
| 2009-06-08 | $39.47 | $39.47 | 44,500 | — | — |
| 2009-06-05 | $40.99 | $40.99 | 36,500 | — | — |
| 2009-06-04 | $40.99 | $40.99 | 51,000 | — | — |
| 2009-06-03 | $40.69 | $40.69 | 42,800 | — | — |
| 2009-06-02 | $40.89 | $40.89 | 94,900 | — | — |
| 2009-06-01 | $41.33 | $41.33 | 141,900 | — | — |
| 2009-05-29 | $38.98 | $38.98 | 85,700 | — | — |
| 2009-05-28 | $39.34 | $39.34 | 92,800 | — | — |
| 2009-05-27 | $38.21 | $38.21 | 63,800 | — | — |
| 2009-05-26 | $39.75 | $39.75 | 79,900 | — | — |
| 2009-05-22 | $37.27 | $37.27 | 25,900 | — | — |
| 2009-05-21 | $37.34 | $37.34 | 48,400 | — | — |
| 2009-05-20 | $37.08 | $37.08 | 53,000 | — | — |
| 2009-05-19 | $37.72 | $37.72 | 68,700 | — | — |
| 2009-05-18 | $38.14 | $38.14 | 39,900 | — | — |
| 2009-05-15 | $36.77 | $36.77 | 49,200 | — | — |
| 2009-05-14 | $36.28 | $36.28 | 39,600 | — | — |
| 2009-05-13 | $35.91 | $35.91 | 78,800 | — | — |
| 2009-05-12 | $36.61 | $36.61 | 114,900 | — | — |
| 2009-05-11 | $38.41 | $38.41 | 48,800 | — | — |
| 2009-05-08 | $39.64 | $39.64 | 44,500 | — | — |
| 2009-05-07 | $37.43 | $37.43 | 95,100 | — | — |
| 2009-05-06 | $37.96 | $37.96 | 53,800 | — | — |
| 2009-05-05 | $38.83 | $38.83 | 100,000 | — | — |
| 2009-05-04 | $39.98 | $39.98 | 162,600 | — | — |
| 2009-05-01 | $38.76 | $38.76 | 108,400 | — | — |
| 2009-04-30 | $37.93 | $37.93 | 144,600 | — | — |
| 2009-04-29 | $38.50 | $38.50 | 156,900 | — | — |
| 2009-04-28 | $37.17 | $37.17 | 198,000 | — | — |
| 2009-04-27 | $32.40 | $32.40 | 81,000 | — | — |
| 2009-04-24 | $33.28 | $33.28 | 39,900 | — | — |
| 2009-04-23 | $32.71 | $32.71 | 85,600 | — | — |
| 2009-04-22 | $32.33 | $32.33 | 66,200 | — | — |
| 2009-04-21 | $32.35 | $32.35 | 94,000 | — | — |
| 2009-04-20 | $29.54 | $29.54 | 54,700 | — | — |
| 2009-04-17 | $31.41 | $31.41 | 48,200 | — | — |
| 2009-04-16 | $31.31 | $31.31 | 56,600 | — | — |
| 2009-04-15 | $30.28 | $30.28 | 46,200 | — | — |
| 2009-04-14 | $29.65 | $29.65 | 58,800 | — | — |
| 2009-04-13 | $31.40 | $31.40 | 69,900 | — | — |
| 2009-04-09 | $31.50 | $31.50 | 91,900 | — | — |
| 2009-04-08 | $29.10 | $29.10 | 38,900 | — | — |
| 2009-04-07 | $28.34 | $28.34 | 67,300 | — | — |
| 2009-04-06 | $30.14 | $30.14 | 92,700 | — | — |
| 2009-04-03 | $30.84 | $30.84 | 39,800 | — | — |
| 2009-04-02 | $30.61 | $30.61 | 93,000 | — | — |
| 2009-04-01 | $28.44 | $28.44 | 71,000 | — | — |
| 2009-03-31 | $28.47 | $28.47 | 206,400 | — | — |
| 2009-03-30 | $27.02 | $27.02 | 231,000 | — | — |
| 2009-03-27 | $30.09 | $30.09 | 209,800 | — | — |
| 2009-03-26 | $29.93 | $29.93 | 146,400 | — | — |
| 2009-03-25 | $28.04 | $28.04 | 98,700 | — | — |
| 2009-03-24 | $26.20 | $26.20 | 97,000 | — | — |
| 2009-03-23 | $27.24 | $27.24 | 139,900 | — | — |
| 2009-03-20 | $23.93 | $23.93 | 108,900 | — | — |
| 2009-03-19 | $25.26 | $25.26 | 90,400 | — | — |
| 2009-03-18 | $24.20 | $24.20 | 101,400 | — | — |
| 2009-03-17 | $23.98 | $23.98 | 112,500 | — | — |
| 2009-03-16 | $24.17 | $24.17 | 90,100 | — | — |
| 2009-03-13 | $25.92 | $25.92 | 69,800 | — | — |
| 2009-03-12 | $26.02 | $26.02 | 113,400 | — | — |
| 2009-03-11 | $23.20 | $23.20 | 116,200 | — | — |
| 2009-03-10 | $23.71 | $23.71 | 129,800 | — | — |
| 2009-03-09 | $22.35 | $22.35 | 116,000 | — | — |
| 2009-03-06 | $24.21 | $24.21 | 103,800 | — | — |
| 2009-03-05 | $24.00 | $24.00 | 193,100 | — | — |
| 2009-03-04 | $25.34 | $25.34 | 133,800 | — | — |
| 2009-03-03 | $25.05 | $25.05 | 181,100 | — | — |
| 2009-03-02 | $26.09 | $26.09 | 212,500 | — | — |
| 2009-02-27 | $27.25 | $27.25 | 184,000 | — | — |
| 2009-02-26 | $27.39 | $27.39 | 126,900 | — | — |
| 2009-02-25 | $26.58 | $26.58 | 241,000 | — | — |
| 2009-02-24 | $29.09 | $29.09 | 86,600 | — | — |
| 2009-02-23 | $27.49 | $27.49 | 90,200 | — | — |
| 2009-02-20 | $29.62 | $29.62 | 96,400 | — | — |
| 2009-02-19 | $30.24 | $30.24 | 61,500 | — | — |
| 2009-02-18 | $30.24 | $30.24 | 88,100 | — | — |
| 2009-02-17 | $31.67 | $31.67 | 203,800 | — | — |
| 2009-02-13 | $32.90 | $32.90 | 209,300 | — | — |
| 2009-02-12 | $33.81 | $33.81 | 105,300 | — | — |
| 2009-02-11 | $32.64 | $32.64 | 85,900 | — | — |
| 2009-02-10 | $33.02 | $33.02 | 87,400 | — | — |
| 2009-02-09 | $34.93 | $34.93 | 96,600 | — | — |
| 2009-02-06 | $35.02 | $35.02 | 141,300 | — | — |
| 2009-02-05 | $34.51 | $34.51 | 141,700 | — | — |
| 2009-02-04 | $34.11 | $34.11 | 185,500 | — | — |
| 2009-02-03 | $33.92 | $33.92 | 369,700 | — | — |
| 2009-02-02 | $34.88 | $34.88 | 233,100 | — | — |
| 2009-01-30 | $35.26 | $35.26 | 200,000 | — | — |
| 2009-01-29 | $39.02 | $39.02 | 69,500 | — | — |
| 2009-01-28 | $42.10 | $42.10 | 97,000 | — | — |
| 2009-01-27 | $40.13 | $40.13 | 61,400 | — | — |
| 2009-01-26 | $39.37 | $39.37 | 64,200 | — | — |
| 2009-01-23 | $39.22 | $39.22 | 91,900 | — | — |
| 2009-01-22 | $38.65 | $38.65 | 129,100 | — | — |
| 2009-01-21 | $41.47 | $41.47 | 130,600 | — | — |
| 2009-01-20 | $37.22 | $37.22 | 91,500 | — | — |
| 2009-01-16 | $40.53 | $40.53 | 78,200 | — | — |
| 2009-01-15 | $40.93 | $40.93 | 121,200 | — | — |
| 2009-01-14 | $39.14 | $39.14 | 127,700 | — | — |
| 2009-01-13 | $41.60 | $41.60 | 104,600 | — | — |
| 2009-01-12 | $40.10 | $40.10 | 115,800 | — | — |
| 2009-01-09 | $41.73 | $41.73 | 171,100 | — | — |
| 2009-01-08 | $44.09 | $44.09 | 111,100 | — | — |
| 2009-01-07 | $42.04 | $42.04 | 205,900 | — | — |
| 2009-01-06 | $44.60 | $44.60 | 186,200 | — | — |
| 2009-01-05 | $45.37 | $45.37 | 198,000 | — | — |
| 2009-01-02 | $43.86 | $43.86 | 139,900 | — | — |