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
- 1980-03-17 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 | $26.30 | $49.56 | 259,300 | — | — |
| 2009-12-30 | $26.76 | $50.43 | 134,800 | — | — |
| 2009-12-29 | $26.89 | $50.67 | 158,100 | — | — |
| 2009-12-28 | $26.59 | $50.11 | 123,600 | — | — |
| 2009-12-24 | $26.60 | $50.12 | 81,300 | — | — |
| 2009-12-23 | $26.37 | $49.69 | 233,500 | — | — |
| 2009-12-22 | $26.10 | $49.18 | 166,200 | — | — |
| 2009-12-21 | $25.96 | $48.92 | 147,200 | — | — |
| 2009-12-18 | $25.96 | $48.92 | 574,200 | — | — |
| 2009-12-17 | $25.89 | $48.79 | 217,100 | — | — |
| 2009-12-16 | $26.26 | $49.48 | 229,400 | — | — |
| 2009-12-15 | $25.92 | $48.84 | 327,200 | — | — |
| 2009-12-14 | $25.85 | $48.71 | 278,200 | — | — |
| 2009-12-11 | $25.60 | $48.24 | 191,000 | — | — |
| 2009-12-10 | $25.44 | $47.94 | 162,800 | — | — |
| 2009-12-09 | $25.61 | $48.26 | 151,200 | — | — |
| 2009-12-08 | $25.42 | $47.90 | 214,700 | — | — |
| 2009-12-07 | $25.87 | $48.75 | 188,700 | — | — |
| 2009-12-04 | $25.69 | $48.41 | 257,500 | — | — |
| 2009-12-03 | $25.37 | $47.81 | 154,200 | — | — |
| 2009-12-02 | $25.87 | $48.75 | 183,700 | — | — |
| 2009-12-01 | $25.51 | $48.07 | 441,700 | — | — |
| 2009-11-30 | $25.34 | $47.75 | 340,000 | — | — |
| 2009-11-27 | $25.29 | $47.66 | 103,700 | — | — |
| 2009-11-25 | $25.88 | $48.77 | 97,700 | — | — |
| 2009-11-24 | $25.75 | $48.52 | 150,900 | — | — |
| 2009-11-23 | $25.90 | $48.81 | 230,900 | — | — |
| 2009-11-20 | $25.72 | $48.47 | 174,800 | — | — |
| 2009-11-19 | $25.61 | $48.26 | 204,300 | — | — |
| 2009-11-18 | $26.32 | $49.60 | 166,000 | — | — |
| 2009-11-17 | $26.37 | $49.69 | 333,500 | — | — |
| 2009-11-16 | $26.26 | $49.48 | 241,400 | — | — |
| 2009-11-13 | $25.74 | $48.50 | 175,900 | — | — |
| 2009-11-12 | $25.43 | $47.92 | 223,300 | — | — |
| 2009-11-11 | $25.95 | $48.90 | 206,600 | — | — |
| 2009-11-10 | $26.00 | $48.99 | 213,000 | — | — |
| 2009-11-09 | $26.16 | $49.30 | 229,600 | — | — |
| 2009-11-06 | $25.49 | $48.03 | 198,700 | — | — |
| 2009-11-05 | $25.45 | $47.96 | 554,300 | — | — |
| 2009-11-04 | $25.08 | $46.90 | 273,300 | — | — |
| 2009-11-03 | $25.50 | $47.69 | 282,200 | — | — |
| 2009-11-02 | $25.54 | $47.76 | 359,900 | — | — |
| 2009-10-30 | $25.29 | $47.30 | 344,300 | — | — |
| 2009-10-29 | $25.77 | $48.19 | 280,100 | — | — |
| 2009-10-28 | $25.49 | $47.67 | 292,800 | — | — |
| 2009-10-27 | $25.86 | $48.36 | 327,400 | — | — |
| 2009-10-26 | $25.99 | $48.60 | 432,400 | — | — |
| 2009-10-23 | $26.42 | $49.41 | 375,000 | — | — |
| 2009-10-22 | $26.71 | $49.95 | 263,300 | — | — |
| 2009-10-21 | $26.39 | $49.35 | 487,000 | — | — |
| 2009-10-20 | $26.98 | $50.46 | 726,800 | — | — |
| 2009-10-19 | $26.28 | $49.15 | 980,300 | — | — |
| 2009-10-16 | $26.32 | $49.22 | 1,627,400 | — | — |
| 2009-10-15 | $29.07 | $54.36 | 200,700 | — | — |
| 2009-10-14 | $28.94 | $54.12 | 301,700 | — | — |
| 2009-10-13 | $28.20 | $52.74 | 257,100 | — | — |
| 2009-10-12 | $28.18 | $52.70 | 168,300 | — | — |
| 2009-10-09 | $27.73 | $51.86 | 189,200 | — | — |
| 2009-10-08 | $27.63 | $51.67 | 236,700 | — | — |
| 2009-10-07 | $27.28 | $51.02 | 151,200 | — | — |
| 2009-10-06 | $27.28 | $51.02 | 271,800 | — | — |
| 2009-10-05 | $27.04 | $50.57 | 218,000 | — | — |
| 2009-10-02 | $26.76 | $50.04 | 200,400 | — | — |
| 2009-10-01 | $26.97 | $50.44 | 306,300 | — | — |
| 2009-09-30 | $27.77 | $51.93 | 197,600 | — | — |
| 2009-09-29 | $28.01 | $52.38 | 242,800 | — | — |
| 2009-09-28 | $28.09 | $52.53 | 232,700 | — | — |
| 2009-09-25 | $27.35 | $51.15 | 150,800 | — | — |
| 2009-09-24 | $27.31 | $51.07 | 193,700 | — | — |
| 2009-09-23 | $27.47 | $51.37 | 217,800 | — | — |
| 2009-09-22 | $27.91 | $52.19 | 208,900 | — | — |
| 2009-09-21 | $28.08 | $52.51 | 214,100 | — | — |
| 2009-09-18 | $28.19 | $52.72 | 408,100 | — | — |
| 2009-09-17 | $28.06 | $52.48 | 241,400 | — | — |
| 2009-09-16 | $28.31 | $52.94 | 189,700 | — | — |
| 2009-09-15 | $27.84 | $52.06 | 134,000 | — | — |
| 2009-09-14 | $27.67 | $51.75 | 130,900 | — | — |
| 2009-09-11 | $27.36 | $51.17 | 137,700 | — | — |
| 2009-09-10 | $27.36 | $51.17 | 207,500 | — | — |
| 2009-09-09 | $27.10 | $50.68 | 159,300 | — | — |
| 2009-09-08 | $26.79 | $50.10 | 242,600 | — | — |
| 2009-09-04 | $26.63 | $49.80 | 212,600 | — | — |
| 2009-09-03 | $26.36 | $49.30 | 184,300 | — | — |
| 2009-09-02 | $26.18 | $48.96 | 433,400 | — | — |
| 2009-09-01 | $25.98 | $48.59 | 482,700 | — | — |
| 2009-08-31 | $26.07 | $48.75 | 374,500 | — | — |
| 2009-08-28 | $26.24 | $49.07 | 304,100 | — | — |
| 2009-08-27 | $26.66 | $49.86 | 300,300 | — | — |
| 2009-08-26 | $26.90 | $50.31 | 562,600 | — | — |
| 2009-08-25 | $27.10 | $50.68 | 315,300 | — | — |
| 2009-08-24 | $27.18 | $50.83 | 289,100 | — | — |
| 2009-08-21 | $27.06 | $50.61 | 494,600 | — | — |
| 2009-08-20 | $25.93 | $48.49 | 303,600 | — | — |
| 2009-08-19 | $25.64 | $47.95 | 352,900 | — | — |
| 2009-08-18 | $25.44 | $47.58 | 387,600 | — | — |
| 2009-08-17 | $25.01 | $46.77 | 423,700 | — | — |
| 2009-08-14 | $25.52 | $47.73 | 253,000 | — | — |
| 2009-08-13 | $26.06 | $48.74 | 203,600 | — | — |
| 2009-08-12 | $26.03 | $48.68 | 310,000 | — | — |
| 2009-08-11 | $25.50 | $47.69 | 191,600 | — | — |
| 2009-08-10 | $25.36 | $47.43 | 172,700 | — | — |
| 2009-08-07 | $25.73 | $48.12 | 203,500 | — | — |
| 2009-08-06 | $25.16 | $47.05 | 208,300 | — | — |
| 2009-08-05 | $25.37 | $47.44 | 281,400 | — | — |
| 2009-08-04 | $25.60 | $47.52 | 267,100 | — | — |
| 2009-08-03 | $25.57 | $47.46 | 460,300 | — | — |
| 2009-07-31 | $25.19 | $46.76 | 470,600 | — | — |
| 2009-07-30 | $24.94 | $46.29 | 327,300 | — | — |
| 2009-07-29 | $24.69 | $45.83 | 277,600 | — | — |
| 2009-07-28 | $24.65 | $45.76 | 345,200 | — | — |
| 2009-07-27 | $24.46 | $45.40 | 246,300 | — | — |
| 2009-07-24 | $24.61 | $45.68 | 287,800 | — | — |
| 2009-07-23 | $24.80 | $46.03 | 337,000 | — | — |
| 2009-07-22 | $24.53 | $45.53 | 297,600 | — | — |
| 2009-07-21 | $24.40 | $45.29 | 430,500 | — | — |
| 2009-07-20 | $24.38 | $45.25 | 528,800 | — | — |
| 2009-07-17 | $24.05 | $44.64 | 369,100 | — | — |
| 2009-07-16 | $23.91 | $44.38 | 255,400 | — | — |
| 2009-07-15 | $23.73 | $44.05 | 249,400 | — | — |
| 2009-07-14 | $23.18 | $43.03 | 131,000 | — | — |
| 2009-07-13 | $23.07 | $42.82 | 235,700 | — | — |
| 2009-07-10 | $22.55 | $41.86 | 191,200 | — | — |
| 2009-07-09 | $22.40 | $41.58 | 326,400 | — | — |
| 2009-07-08 | $22.15 | $41.12 | 275,300 | — | — |
| 2009-07-07 | $22.03 | $40.89 | 186,500 | — | — |
| 2009-07-06 | $22.55 | $41.86 | 288,100 | — | — |
| 2009-07-02 | $22.10 | $41.02 | 288,800 | — | — |
| 2009-07-01 | $23.12 | $42.92 | 319,400 | — | — |
| 2009-06-30 | $22.57 | $41.90 | 298,900 | — | — |
| 2009-06-29 | $22.59 | $41.93 | 339,100 | — | — |
| 2009-06-26 | $22.66 | $42.06 | 506,600 | — | — |
| 2009-06-25 | $22.95 | $42.60 | 260,000 | — | — |
| 2009-06-24 | $22.82 | $42.36 | 198,800 | — | — |
| 2009-06-23 | $22.61 | $41.97 | 250,200 | — | — |
| 2009-06-22 | $22.81 | $42.34 | 353,200 | — | — |
| 2009-06-19 | $23.58 | $43.77 | 416,000 | — | — |
| 2009-06-18 | $23.50 | $43.62 | 227,500 | — | — |
| 2009-06-17 | $23.33 | $43.31 | 271,400 | — | — |
| 2009-06-16 | $23.14 | $42.95 | 185,200 | — | — |
| 2009-06-15 | $23.64 | $43.88 | 332,200 | — | — |
| 2009-06-12 | $23.76 | $44.10 | 189,100 | — | — |
| 2009-06-11 | $24.03 | $44.61 | 255,400 | — | — |
| 2009-06-10 | $23.89 | $44.35 | 276,200 | — | — |
| 2009-06-09 | $23.99 | $44.53 | 228,400 | — | — |
| 2009-06-08 | $23.86 | $44.29 | 381,300 | — | — |
| 2009-06-05 | $24.14 | $44.81 | 272,100 | — | — |
| 2009-06-04 | $24.02 | $44.59 | 235,100 | — | — |
| 2009-06-03 | $23.79 | $44.16 | 274,600 | — | — |
| 2009-06-02 | $23.93 | $44.42 | 334,000 | — | — |
| 2009-06-01 | $23.58 | $43.77 | 326,000 | — | — |
| 2009-05-29 | $22.92 | $42.54 | 516,800 | — | — |
| 2009-05-28 | $22.96 | $42.62 | 454,800 | — | — |
| 2009-05-27 | $23.05 | $42.79 | 485,700 | — | — |
| 2009-05-26 | $23.31 | $43.27 | 410,500 | — | — |
| 2009-05-22 | $22.97 | $42.64 | 440,700 | — | — |
| 2009-05-21 | $23.28 | $43.21 | 524,700 | — | — |
| 2009-05-20 | $23.69 | $43.97 | 623,700 | — | — |
| 2009-05-19 | $23.21 | $43.08 | 539,400 | — | — |
| 2009-05-18 | $23.03 | $42.75 | 519,400 | — | — |
| 2009-05-15 | $22.57 | $41.90 | 601,000 | — | — |
| 2009-05-14 | $23.07 | $42.82 | 590,900 | — | — |
| 2009-05-13 | $23.01 | $42.71 | 611,700 | — | — |
| 2009-05-12 | $23.28 | $43.21 | 373,900 | — | — |
| 2009-05-11 | $23.09 | $42.86 | 288,400 | — | — |
| 2009-05-08 | $23.49 | $43.60 | 382,800 | — | — |
| 2009-05-07 | $22.82 | $42.36 | 468,600 | — | — |
| 2009-05-06 | $22.92 | $42.54 | 992,700 | — | — |
| 2009-05-05 | $23.04 | $42.41 | 1,102,800 | — | — |
| 2009-05-04 | $23.29 | $42.88 | 528,200 | — | — |
| 2009-05-01 | $23.12 | $42.56 | 399,000 | — | — |
| 2009-04-30 | $23.38 | $43.04 | 518,300 | — | — |
| 2009-04-29 | $24.05 | $44.27 | 529,800 | — | — |
| 2009-04-28 | $23.32 | $42.93 | 357,300 | — | — |
| 2009-04-27 | $23.51 | $43.28 | 496,600 | — | — |
| 2009-04-24 | $23.71 | $43.65 | 706,900 | — | — |
| 2009-04-23 | $22.83 | $42.03 | 548,900 | — | — |
| 2009-04-22 | $22.84 | $42.05 | 622,500 | — | — |
| 2009-04-21 | $22.60 | $41.60 | 730,200 | — | — |
| 2009-04-20 | $22.57 | $41.55 | 910,500 | — | — |
| 2009-04-17 | $24.60 | $45.29 | 470,400 | — | — |
| 2009-04-16 | $24.75 | $45.56 | 400,400 | — | — |
| 2009-04-15 | $24.47 | $45.05 | 218,000 | — | — |
| 2009-04-14 | $24.05 | $44.27 | 354,300 | — | — |
| 2009-04-13 | $24.65 | $45.38 | 410,200 | — | — |
| 2009-04-09 | $24.50 | $45.10 | 512,100 | — | — |
| 2009-04-08 | $24.04 | $44.26 | 596,200 | — | — |
| 2009-04-07 | $23.90 | $44.00 | 668,300 | — | — |
| 2009-04-06 | $24.05 | $44.27 | 446,800 | — | — |
| 2009-04-03 | $24.57 | $45.23 | 280,400 | — | — |
| 2009-04-02 | $24.72 | $45.51 | 592,900 | — | — |
| 2009-04-01 | $24.09 | $44.35 | 485,900 | — | — |
| 2009-03-31 | $23.50 | $43.26 | 460,500 | — | — |
| 2009-03-30 | $23.53 | $43.32 | 692,000 | — | — |
| 2009-03-27 | $23.67 | $43.57 | 475,000 | — | — |
| 2009-03-26 | $24.87 | $45.78 | 421,700 | — | — |
| 2009-03-25 | $23.77 | $43.76 | 407,300 | — | — |
| 2009-03-24 | $23.62 | $43.48 | 498,500 | — | — |
| 2009-03-23 | $24.12 | $44.40 | 360,600 | — | — |
| 2009-03-20 | $22.67 | $41.73 | 439,700 | — | — |
| 2009-03-19 | $22.78 | $41.94 | 384,900 | — | — |
| 2009-03-18 | $22.95 | $42.25 | 536,800 | — | — |
| 2009-03-17 | $22.69 | $41.77 | 414,700 | — | — |
| 2009-03-16 | $21.95 | $40.41 | 816,900 | — | — |
| 2009-03-13 | $21.33 | $39.27 | 270,200 | — | — |
| 2009-03-12 | $21.15 | $38.94 | 485,100 | — | — |
| 2009-03-11 | $20.22 | $37.22 | 621,200 | — | — |
| 2009-03-10 | $20.13 | $37.06 | 491,800 | — | — |
| 2009-03-09 | $19.48 | $35.86 | 1,165,400 | — | — |
| 2009-03-06 | $19.69 | $36.25 | 1,566,400 | — | — |
| 2009-03-05 | $19.43 | $35.77 | 1,056,800 | — | — |
| 2009-03-04 | $19.59 | $36.06 | 573,600 | — | — |
| 2009-03-03 | $18.60 | $34.24 | 598,900 | — | — |
| 2009-03-02 | $18.76 | $34.54 | 591,100 | — | — |
| 2009-02-27 | $20.20 | $37.19 | 584,600 | — | — |
| 2009-02-26 | $20.01 | $36.84 | 302,600 | — | — |
| 2009-02-25 | $20.68 | $38.07 | 433,800 | — | — |
| 2009-02-24 | $21.19 | $39.01 | 466,600 | — | — |
| 2009-02-23 | $21.05 | $38.75 | 404,400 | — | — |
| 2009-02-20 | $22.11 | $40.70 | 374,600 | — | — |
| 2009-02-19 | $22.44 | $41.31 | 223,100 | — | — |
| 2009-02-18 | $22.51 | $41.44 | 326,500 | — | — |
| 2009-02-17 | $22.76 | $41.90 | 322,300 | — | — |
| 2009-02-13 | $23.46 | $43.19 | 377,200 | — | — |
| 2009-02-12 | $23.58 | $43.41 | 412,900 | — | — |
| 2009-02-11 | $23.42 | $43.11 | 419,900 | — | — |
| 2009-02-10 | $23.25 | $42.80 | 625,700 | — | — |
| 2009-02-09 | $23.43 | $43.13 | 569,400 | — | — |
| 2009-02-06 | $23.41 | $43.10 | 681,100 | — | — |
| 2009-02-05 | $22.71 | $41.81 | 671,300 | — | — |
| 2009-02-04 | $21.64 | $39.49 | 259,700 | — | — |
| 2009-02-03 | $21.83 | $39.83 | 319,200 | — | — |
| 2009-02-02 | $21.90 | $39.96 | 515,000 | — | — |
| 2009-01-30 | $21.50 | $39.23 | 383,500 | — | — |
| 2009-01-29 | $22.40 | $40.87 | 392,600 | — | — |
| 2009-01-28 | $22.97 | $41.91 | 251,600 | — | — |
| 2009-01-27 | $22.86 | $41.71 | 220,900 | — | — |
| 2009-01-26 | $22.65 | $41.33 | 304,000 | — | — |
| 2009-01-23 | $22.44 | $40.95 | 371,500 | — | — |
| 2009-01-22 | $22.95 | $41.88 | 338,500 | — | — |
| 2009-01-21 | $23.46 | $42.81 | 451,900 | — | — |
| 2009-01-20 | $23.04 | $42.04 | 429,000 | — | — |
| 2009-01-16 | $24.20 | $44.16 | 570,600 | — | — |
| 2009-01-15 | $24.17 | $44.10 | 643,200 | — | — |
| 2009-01-14 | $23.48 | $42.85 | 438,400 | — | — |
| 2009-01-13 | $24.33 | $44.40 | 470,800 | — | — |
| 2009-01-12 | $23.65 | $43.16 | 336,400 | — | — |
| 2009-01-09 | $24.05 | $43.89 | 625,600 | — | — |
| 2009-01-08 | $24.55 | $44.80 | 392,400 | — | — |
| 2009-01-07 | $23.97 | $43.74 | 367,800 | — | — |
| 2009-01-06 | $24.50 | $44.71 | 416,800 | — | — |
| 2009-01-05 | $24.52 | $44.74 | 391,900 | — | — |
| 2009-01-02 | $24.34 | $44.41 | 394,900 | — | — |