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
- 1996-01-11 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 | $31.00 | $34.33 | 232,600 | — | — |
| 2009-12-30 | $30.87 | $34.19 | 242,800 | — | — |
| 2009-12-29 | $30.82 | $34.13 | 457,300 | — | — |
| 2009-12-28 | $30.71 | $34.01 | 108,600 | — | — |
| 2009-12-24 | $30.65 | $33.95 | 94,100 | — | — |
| 2009-12-23 | $30.54 | $33.82 | 339,400 | — | — |
| 2009-12-22 | $30.14 | $33.38 | 364,800 | — | — |
| 2009-12-21 | $29.90 | $33.12 | 493,900 | — | — |
| 2009-12-18 | $29.41 | $32.57 | 778,400 | — | — |
| 2009-12-17 | $28.79 | $31.89 | 1,209,100 | — | — |
| 2009-12-16 | $28.78 | $31.88 | 576,800 | — | — |
| 2009-12-15 | $28.78 | $31.88 | 763,300 | — | — |
| 2009-12-14 | $28.40 | $31.45 | 1,077,500 | — | — |
| 2009-12-11 | $29.32 | $32.47 | 1,476,300 | — | — |
| 2009-12-10 | $31.66 | $35.07 | 400,500 | — | — |
| 2009-12-09 | $32.06 | $35.51 | 416,500 | — | — |
| 2009-12-08 | $31.57 | $34.97 | 354,800 | — | — |
| 2009-12-07 | $31.97 | $35.41 | 378,900 | — | — |
| 2009-12-04 | $31.21 | $34.57 | 269,800 | — | — |
| 2009-12-03 | $31.16 | $34.51 | 322,100 | — | — |
| 2009-12-02 | $31.32 | $34.69 | 330,600 | — | — |
| 2009-12-01 | $31.41 | $34.79 | 400,900 | — | — |
| 2009-11-30 | $30.26 | $33.51 | 398,100 | — | — |
| 2009-11-27 | $30.20 | $33.45 | 148,700 | — | — |
| 2009-11-25 | $31.31 | $34.68 | 250,200 | — | — |
| 2009-11-24 | $30.23 | $33.48 | 378,900 | — | — |
| 2009-11-23 | $30.40 | $33.67 | 334,000 | — | — |
| 2009-11-20 | $29.90 | $33.12 | 606,400 | — | — |
| 2009-11-19 | $30.91 | $34.23 | 388,300 | — | — |
| 2009-11-18 | $31.23 | $34.59 | 173,900 | — | — |
| 2009-11-17 | $31.61 | $34.71 | 420,700 | — | — |
| 2009-11-16 | $31.84 | $34.96 | 287,800 | — | — |
| 2009-11-13 | $31.04 | $34.08 | 301,500 | — | — |
| 2009-11-12 | $30.55 | $33.54 | 169,200 | — | — |
| 2009-11-11 | $30.75 | $33.76 | 262,000 | — | — |
| 2009-11-10 | $30.58 | $33.58 | 439,800 | — | — |
| 2009-11-09 | $30.74 | $33.75 | 302,200 | — | — |
| 2009-11-06 | $29.93 | $32.86 | 362,000 | — | — |
| 2009-11-05 | $30.16 | $33.11 | 427,500 | — | — |
| 2009-11-04 | $30.17 | $33.13 | 384,000 | — | — |
| 2009-11-03 | $30.09 | $33.04 | 438,300 | — | — |
| 2009-11-02 | $29.83 | $32.75 | 675,200 | — | — |
| 2009-10-30 | $29.28 | $32.15 | 1,161,500 | — | — |
| 2009-10-29 | $28.99 | $31.83 | 723,600 | — | — |
| 2009-10-28 | $28.08 | $30.83 | 748,000 | — | — |
| 2009-10-27 | $28.52 | $31.31 | 558,900 | — | — |
| 2009-10-26 | $27.17 | $29.83 | 360,700 | — | — |
| 2009-10-23 | $27.48 | $30.17 | 196,200 | — | — |
| 2009-10-22 | $27.89 | $30.62 | 242,500 | — | — |
| 2009-10-21 | $27.43 | $30.12 | 576,700 | — | — |
| 2009-10-20 | $26.89 | $29.52 | 1,164,400 | — | — |
| 2009-10-19 | $26.80 | $29.43 | 701,900 | — | — |
| 2009-10-16 | $26.75 | $29.37 | 242,900 | — | — |
| 2009-10-15 | $26.80 | $29.43 | 272,400 | — | — |
| 2009-10-14 | $26.87 | $29.50 | 599,700 | — | — |
| 2009-10-13 | $27.19 | $29.85 | 299,300 | — | — |
| 2009-10-12 | $27.16 | $29.82 | 114,400 | — | — |
| 2009-10-09 | $27.33 | $30.01 | 220,000 | — | — |
| 2009-10-08 | $27.11 | $29.77 | 487,600 | — | — |
| 2009-10-07 | $26.54 | $29.14 | 316,400 | — | — |
| 2009-10-06 | $26.53 | $29.13 | 480,600 | — | — |
| 2009-10-05 | $27.07 | $29.72 | 172,000 | — | — |
| 2009-10-02 | $26.86 | $29.49 | 293,400 | — | — |
| 2009-10-01 | $26.84 | $29.47 | 587,400 | — | — |
| 2009-09-30 | $28.20 | $30.96 | 292,100 | — | — |
| 2009-09-29 | $27.91 | $30.64 | 259,400 | — | — |
| 2009-09-28 | $27.51 | $30.20 | 342,500 | — | — |
| 2009-09-25 | $27.13 | $29.79 | 485,300 | — | — |
| 2009-09-24 | $27.17 | $29.83 | 267,500 | — | — |
| 2009-09-23 | $27.65 | $30.36 | 238,500 | — | — |
| 2009-09-22 | $27.97 | $30.71 | 206,800 | — | — |
| 2009-09-21 | $27.66 | $30.37 | 321,200 | — | — |
| 2009-09-18 | $28.76 | $31.58 | 180,600 | — | — |
| 2009-09-17 | $28.57 | $31.37 | 270,200 | — | — |
| 2009-09-16 | $28.75 | $31.57 | 1,186,400 | — | — |
| 2009-09-15 | $28.32 | $31.09 | 252,000 | — | — |
| 2009-09-14 | $28.30 | $31.07 | 196,300 | — | — |
| 2009-09-11 | $28.51 | $31.30 | 251,900 | — | — |
| 2009-09-10 | $28.29 | $31.06 | 280,000 | — | — |
| 2009-09-09 | $28.10 | $30.85 | 373,400 | — | — |
| 2009-09-08 | $28.01 | $30.75 | 294,800 | — | — |
| 2009-09-04 | $28.34 | $31.12 | 240,900 | — | — |
| 2009-09-03 | $27.47 | $29.87 | 498,000 | — | — |
| 2009-09-02 | $27.41 | $29.81 | 758,800 | — | — |
| 2009-09-01 | $26.86 | $29.21 | 538,400 | — | — |
| 2009-08-31 | $27.53 | $29.94 | 308,100 | — | — |
| 2009-08-28 | $27.60 | $30.01 | 239,000 | — | — |
| 2009-08-27 | $27.11 | $29.48 | 174,500 | — | — |
| 2009-08-26 | $27.14 | $29.51 | 174,200 | — | — |
| 2009-08-25 | $27.30 | $29.69 | 105,100 | — | — |
| 2009-08-24 | $27.40 | $29.80 | 143,200 | — | — |
| 2009-08-21 | $27.46 | $29.86 | 146,300 | — | — |
| 2009-08-20 | $27.24 | $29.62 | 103,400 | — | — |
| 2009-08-19 | $27.24 | $29.62 | 213,900 | — | — |
| 2009-08-18 | $27.38 | $29.77 | 147,300 | — | — |
| 2009-08-17 | $27.28 | $29.67 | 187,600 | — | — |
| 2009-08-14 | $28.10 | $30.56 | 285,400 | — | — |
| 2009-08-13 | $28.08 | $30.54 | 270,800 | — | — |
| 2009-08-12 | $27.33 | $29.72 | 342,400 | — | — |
| 2009-08-11 | $26.50 | $28.82 | 221,300 | — | — |
| 2009-08-10 | $26.53 | $28.85 | 126,800 | — | — |
| 2009-08-07 | $26.79 | $29.13 | 288,300 | — | — |
| 2009-08-06 | $26.59 | $28.91 | 234,700 | — | — |
| 2009-08-05 | $27.02 | $29.38 | 240,300 | — | — |
| 2009-08-04 | $27.45 | $29.85 | 330,600 | — | — |
| 2009-08-03 | $27.50 | $29.90 | 389,200 | — | — |
| 2009-07-31 | $27.84 | $30.27 | 248,900 | — | — |
| 2009-07-30 | $27.94 | $30.38 | 367,200 | — | — |
| 2009-07-29 | $26.87 | $29.22 | 308,200 | — | — |
| 2009-07-28 | $27.30 | $29.69 | 720,200 | — | — |
| 2009-07-27 | $28.52 | $31.01 | 235,900 | — | — |
| 2009-07-24 | $28.82 | $31.34 | 298,500 | — | — |
| 2009-07-23 | $28.83 | $31.35 | 282,400 | — | — |
| 2009-07-22 | $28.03 | $30.48 | 288,300 | — | — |
| 2009-07-21 | $28.31 | $30.79 | 492,400 | — | — |
| 2009-07-20 | $28.05 | $30.50 | 262,100 | — | — |
| 2009-07-17 | $27.47 | $29.87 | 244,000 | — | — |
| 2009-07-16 | $27.05 | $29.42 | 404,900 | — | — |
| 2009-07-15 | $27.23 | $29.61 | 246,800 | — | — |
| 2009-07-14 | $26.44 | $28.75 | 314,400 | — | — |
| 2009-07-13 | $26.15 | $28.44 | 254,900 | — | — |
| 2009-07-10 | $25.74 | $27.99 | 400,200 | — | — |
| 2009-07-09 | $25.25 | $27.46 | 433,400 | — | — |
| 2009-07-08 | $24.43 | $26.57 | 303,000 | — | — |
| 2009-07-07 | $24.85 | $27.02 | 280,300 | — | — |
| 2009-07-06 | $25.43 | $27.65 | 228,900 | — | — |
| 2009-07-02 | $25.75 | $28.00 | 289,500 | — | — |
| 2009-07-01 | $25.90 | $28.16 | 141,500 | — | — |
| 2009-06-30 | $25.75 | $28.00 | 383,100 | — | — |
| 2009-06-29 | $26.39 | $28.70 | 218,000 | — | — |
| 2009-06-26 | $26.21 | $28.50 | 235,600 | — | — |
| 2009-06-25 | $26.16 | $28.45 | 188,500 | — | — |
| 2009-06-24 | $26.11 | $28.39 | 288,700 | — | — |
| 2009-06-23 | $25.52 | $27.75 | 653,700 | — | — |
| 2009-06-22 | $25.10 | $27.29 | 411,300 | — | — |
| 2009-06-19 | $26.14 | $28.43 | 371,700 | — | — |
| 2009-06-18 | $26.20 | $28.49 | 457,700 | — | — |
| 2009-06-17 | $26.68 | $29.01 | 342,100 | — | — |
| 2009-06-16 | $26.64 | $28.97 | 353,200 | — | — |
| 2009-06-15 | $26.71 | $29.05 | 573,400 | — | — |
| 2009-06-12 | $27.85 | $30.29 | 512,000 | — | — |
| 2009-06-11 | $28.27 | $30.74 | 947,500 | — | — |
| 2009-06-10 | $28.63 | $31.13 | 566,500 | — | — |
| 2009-06-09 | $29.15 | $31.70 | 563,500 | — | — |
| 2009-06-08 | $28.91 | $31.44 | 399,900 | — | — |
| 2009-06-05 | $29.18 | $31.73 | 405,000 | — | — |
| 2009-06-04 | $29.66 | $32.25 | 219,300 | — | — |
| 2009-06-03 | $29.51 | $32.09 | 494,200 | — | — |
| 2009-06-02 | $30.15 | $32.79 | 452,300 | — | — |
| 2009-06-01 | $29.94 | $32.56 | 351,200 | — | — |
| 2009-05-29 | $29.85 | $32.46 | 550,800 | — | — |
| 2009-05-28 | $29.24 | $31.80 | 513,200 | — | — |
| 2009-05-27 | $28.70 | $31.21 | 566,000 | — | — |
| 2009-05-26 | $29.18 | $31.73 | 784,600 | — | — |
| 2009-05-22 | $28.06 | $30.51 | 607,200 | — | — |
| 2009-05-21 | $26.73 | $29.07 | 297,300 | — | — |
| 2009-05-20 | $26.85 | $29.20 | 883,700 | — | — |
| 2009-05-19 | $25.44 | $27.66 | 276,800 | — | — |
| 2009-05-18 | $25.91 | $28.18 | 172,900 | — | — |
| 2009-05-15 | $25.07 | $27.26 | 293,000 | — | — |
| 2009-05-14 | $25.46 | $27.69 | 435,500 | — | — |
| 2009-05-13 | $24.99 | $27.18 | 544,300 | — | — |
| 2009-05-12 | $26.46 | $28.50 | 452,700 | — | — |
| 2009-05-11 | $26.30 | $28.33 | 327,000 | — | — |
| 2009-05-08 | $26.06 | $28.07 | 542,300 | — | — |
| 2009-05-07 | $26.18 | $28.20 | 512,300 | — | — |
| 2009-05-06 | $26.38 | $28.42 | 376,900 | — | — |
| 2009-05-05 | $25.94 | $27.94 | 366,700 | — | — |
| 2009-05-04 | $26.22 | $28.24 | 358,500 | — | — |
| 2009-05-01 | $25.22 | $27.17 | 368,000 | — | — |
| 2009-04-30 | $24.58 | $26.48 | 642,700 | — | — |
| 2009-04-29 | $24.48 | $26.37 | 376,000 | — | — |
| 2009-04-28 | $24.11 | $25.97 | 520,700 | — | — |
| 2009-04-27 | $23.71 | $25.54 | 429,200 | — | — |
| 2009-04-24 | $23.90 | $25.75 | 592,300 | — | — |
| 2009-04-23 | $23.48 | $25.29 | 785,700 | — | — |
| 2009-04-22 | $22.49 | $24.23 | 623,400 | — | — |
| 2009-04-21 | $22.64 | $24.39 | 676,100 | — | — |
| 2009-04-20 | $22.24 | $23.96 | 395,500 | — | — |
| 2009-04-17 | $22.78 | $24.54 | 253,000 | — | — |
| 2009-04-16 | $23.05 | $24.83 | 560,000 | — | — |
| 2009-04-15 | $22.97 | $24.74 | 723,100 | — | — |
| 2009-04-14 | $21.88 | $23.57 | 562,700 | — | — |
| 2009-04-13 | $22.16 | $23.87 | 428,200 | — | — |
| 2009-04-09 | $22.09 | $23.80 | 933,800 | — | — |
| 2009-04-08 | $22.95 | $24.72 | 328,100 | — | — |
| 2009-04-07 | $22.93 | $24.70 | 377,100 | — | — |
| 2009-04-06 | $23.38 | $25.19 | 729,300 | — | — |
| 2009-04-03 | $23.42 | $25.23 | 985,400 | — | — |
| 2009-04-02 | $23.74 | $25.57 | 647,200 | — | — |
| 2009-04-01 | $23.60 | $25.42 | 587,600 | — | — |
| 2009-03-31 | $22.83 | $24.59 | 1,008,100 | — | — |
| 2009-03-30 | $23.27 | $25.07 | 578,000 | — | — |
| 2009-03-27 | $24.15 | $26.01 | 563,700 | — | — |
| 2009-03-26 | $24.66 | $26.56 | 820,900 | — | — |
| 2009-03-25 | $24.88 | $26.80 | 923,400 | — | — |
| 2009-03-24 | $24.93 | $26.85 | 775,200 | — | — |
| 2009-03-23 | $24.79 | $26.70 | 764,500 | — | — |
| 2009-03-20 | $24.08 | $25.94 | 487,600 | — | — |
| 2009-03-19 | $24.21 | $26.08 | 682,700 | — | — |
| 2009-03-18 | $24.08 | $25.94 | 929,100 | — | — |
| 2009-03-17 | $23.43 | $25.24 | 706,300 | — | — |
| 2009-03-16 | $22.92 | $24.69 | 1,006,800 | — | — |
| 2009-03-13 | $22.27 | $23.99 | 570,000 | — | — |
| 2009-03-12 | $21.87 | $23.56 | 597,500 | — | — |
| 2009-03-11 | $21.07 | $22.70 | 703,700 | — | — |
| 2009-03-10 | $21.38 | $23.03 | 787,800 | — | — |
| 2009-03-09 | $19.83 | $21.36 | 800,500 | — | — |
| 2009-03-06 | $20.41 | $21.99 | 1,249,300 | — | — |
| 2009-03-05 | $20.47 | $22.05 | 1,222,700 | — | — |
| 2009-03-04 | $21.25 | $22.89 | 1,228,300 | — | — |
| 2009-03-03 | $21.37 | $22.78 | 1,197,100 | — | — |
| 2009-03-02 | $21.81 | $23.25 | 1,156,000 | — | — |
| 2009-02-27 | $23.46 | $25.01 | 1,214,400 | — | — |
| 2009-02-26 | $23.81 | $25.38 | 838,200 | — | — |
| 2009-02-25 | $23.40 | $24.94 | 1,090,100 | — | — |
| 2009-02-24 | $23.77 | $25.34 | 1,046,200 | — | — |
| 2009-02-23 | $23.08 | $24.60 | 1,037,100 | — | — |
| 2009-02-20 | $24.38 | $25.99 | 1,493,600 | — | — |
| 2009-02-19 | $24.47 | $26.08 | 1,018,400 | — | — |
| 2009-02-18 | $25.25 | $26.91 | 1,725,600 | — | — |
| 2009-02-17 | $27.17 | $28.96 | 902,400 | — | — |
| 2009-02-13 | $28.36 | $30.23 | 591,900 | — | — |
| 2009-02-12 | $28.10 | $29.95 | 695,100 | — | — |
| 2009-02-11 | $27.39 | $29.19 | 574,200 | — | — |
| 2009-02-10 | $27.34 | $29.14 | 590,000 | — | — |
| 2009-02-09 | $28.37 | $30.24 | 584,100 | — | — |
| 2009-02-06 | $28.71 | $30.60 | 474,900 | — | — |
| 2009-02-05 | $28.61 | $30.49 | 563,500 | — | — |
| 2009-02-04 | $28.63 | $30.52 | 899,400 | — | — |
| 2009-02-03 | $28.50 | $30.38 | 773,300 | — | — |
| 2009-02-02 | $28.07 | $29.92 | 1,088,100 | — | — |
| 2009-01-30 | $28.16 | $30.01 | 951,300 | — | — |
| 2009-01-29 | $27.92 | $29.76 | 831,400 | — | — |
| 2009-01-28 | $28.56 | $30.44 | 902,200 | — | — |
| 2009-01-27 | $27.57 | $29.39 | 896,200 | — | — |
| 2009-01-26 | $27.60 | $29.42 | 659,100 | — | — |
| 2009-01-23 | $27.25 | $29.04 | 490,900 | — | — |
| 2009-01-22 | $26.94 | $28.71 | 709,600 | — | — |
| 2009-01-21 | $27.14 | $28.93 | 578,800 | — | — |
| 2009-01-20 | $25.66 | $27.35 | 667,400 | — | — |
| 2009-01-16 | $26.96 | $28.74 | 516,900 | — | — |
| 2009-01-15 | $26.52 | $28.27 | 590,700 | — | — |
| 2009-01-14 | $25.43 | $27.10 | 365,800 | — | — |
| 2009-01-13 | $26.28 | $28.01 | 492,700 | — | — |
| 2009-01-12 | $26.64 | $28.39 | 479,400 | — | — |
| 2009-01-09 | $27.27 | $29.07 | 461,800 | — | — |
| 2009-01-08 | $28.40 | $30.27 | 527,900 | — | — |
| 2009-01-07 | $28.41 | $30.28 | 1,374,500 | — | — |
| 2009-01-06 | $29.66 | $31.61 | 2,237,900 | — | — |
| 2009-01-05 | $31.25 | $33.31 | 1,419,800 | — | — |
| 2009-01-02 | $30.81 | $32.84 | 290,800 | — | — |