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
- 2008-11-25 to 2026-08-28
- 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 | $30.17 | $30.17 | 1,400 | — | — |
| 2009-12-30 | $30.31 | $30.31 | 200 | — | — |
| 2009-12-29 | $30.23 | $30.23 | 1,700 | — | — |
| 2009-12-28 | $30.44 | $30.44 | 2,500 | — | — |
| 2009-12-24 | $30.39 | $30.39 | 3,100 | — | — |
| 2009-12-23 | $30.16 | $30.16 | 14,300 | — | — |
| 2009-12-22 | $29.91 | $29.91 | 5,500 | — | — |
| 2009-12-21 | $30.06 | $30.06 | 3,100 | — | — |
| 2009-12-18 | $30.28 | $30.28 | 11,900 | — | — |
| 2009-12-17 | $30.24 | $30.24 | 11,400 | — | — |
| 2009-12-16 | $31.05 | $31.05 | 7,100 | — | — |
| 2009-12-15 | $31.15 | $31.15 | 8,500 | — | — |
| 2009-12-14 | $31.55 | $31.55 | 6,000 | — | — |
| 2009-12-11 | $31.51 | $31.51 | 18,500 | — | — |
| 2009-12-10 | $31.96 | $31.96 | 2,800 | — | — |
| 2009-12-09 | $31.94 | $31.94 | 700 | — | — |
| 2009-12-08 | $31.90 | $31.90 | 11,800 | — | — |
| 2009-12-07 | $32.46 | $32.46 | 3,700 | — | — |
| 2009-12-04 | $32.48 | $32.48 | 14,900 | — | — |
| 2009-12-03 | $33.51 | $33.51 | 1,200 | — | — |
| 2009-12-02 | $33.39 | $33.39 | 6,800 | — | — |
| 2009-12-01 | $33.48 | $33.48 | 6,600 | — | — |
| 2009-11-30 | $33.23 | $33.23 | 4,600 | — | — |
| 2009-11-27 | $32.98 | $32.98 | 12,000 | — | — |
| 2009-11-25 | $33.71 | $33.71 | 1,900 | — | — |
| 2009-11-24 | $32.87 | $32.87 | 800 | — | — |
| 2009-11-23 | $33.03 | $33.03 | 8,600 | — | — |
| 2009-11-20 | $32.50 | $32.50 | 6,300 | — | — |
| 2009-11-19 | $32.74 | $32.74 | 300 | — | — |
| 2009-11-18 | $33.03 | $33.03 | 6,400 | — | — |
| 2009-11-17 | $32.60 | $32.60 | 8,100 | — | — |
| 2009-11-16 | $33.09 | $33.09 | 2,900 | — | — |
| 2009-11-13 | $32.76 | $32.76 | 3,400 | — | — |
| 2009-11-12 | $32.40 | $32.40 | 7,500 | — | — |
| 2009-11-11 | $32.96 | $32.96 | 2,800 | — | — |
| 2009-11-10 | $32.94 | $32.94 | 7,100 | — | — |
| 2009-11-09 | $33.12 | $33.12 | 6,800 | — | — |
| 2009-11-06 | $32.43 | $32.43 | 2,600 | — | — |
| 2009-11-05 | $32.60 | $32.60 | 3,600 | — | — |
| 2009-11-04 | $32.49 | $32.49 | 2,800 | — | — |
| 2009-11-03 | $31.90 | $31.90 | 4,000 | — | — |
| 2009-11-02 | $32.12 | $32.12 | 3,700 | — | — |
| 2009-10-30 | $31.95 | $31.95 | 1,200 | — | — |
| 2009-10-29 | $32.35 | $32.35 | 3,300 | — | — |
| 2009-10-28 | $31.93 | $31.93 | 6,800 | — | — |
| 2009-10-27 | $32.25 | $32.25 | 9,500 | — | — |
| 2009-10-26 | $32.68 | $32.68 | 4,400 | — | — |
| 2009-10-23 | $33.37 | $33.37 | 1,400 | — | — |
| 2009-10-22 | $33.39 | $33.39 | 26,900 | — | — |
| 2009-10-21 | $33.17 | $33.17 | 2,200 | — | — |
| 2009-10-20 | $32.85 | $32.85 | 2,900 | — | — |
| 2009-10-19 | $32.91 | $32.91 | 4,600 | — | — |
| 2009-10-16 | $32.75 | $32.75 | 6,800 | — | — |
| 2009-10-15 | $32.87 | $32.87 | 17,200 | — | — |
| 2009-10-14 | $32.75 | $32.75 | 10,400 | — | — |
| 2009-10-13 | $32.52 | $32.52 | 11,600 | — | — |
| 2009-10-12 | $32.24 | $32.24 | 1,700 | — | — |
| 2009-10-09 | $31.96 | $31.96 | 1,600 | — | — |
| 2009-10-08 | $32.16 | $32.16 | 3,900 | — | — |
| 2009-10-07 | $31.87 | $31.87 | 10,500 | — | — |
| 2009-10-06 | $31.89 | $31.89 | 2,200 | — | — |
| 2009-10-05 | $31.61 | $31.61 | 2,600 | — | — |
| 2009-10-02 | $31.27 | $31.27 | 9,600 | — | — |
| 2009-10-01 | $31.15 | $31.15 | 12,500 | — | — |
| 2009-09-30 | $31.53 | $31.53 | 3,000 | — | — |
| 2009-09-29 | $31.35 | $31.35 | 13,200 | — | — |
| 2009-09-28 | $31.49 | $31.49 | 4,100 | — | — |
| 2009-09-25 | $31.72 | $31.72 | 9,800 | — | — |
| 2009-09-24 | $31.72 | $31.72 | 6,100 | — | — |
| 2009-09-23 | $32.05 | $32.05 | 1,800 | — | — |
| 2009-09-22 | $32.34 | $32.34 | 3,600 | — | — |
| 2009-09-21 | $31.76 | $31.76 | 11,700 | — | — |
| 2009-09-18 | $31.97 | $31.97 | 400 | — | — |
| 2009-09-17 | $32.07 | $32.07 | 15,300 | — | — |
| 2009-09-16 | $32.03 | $32.03 | 7,600 | — | — |
| 2009-09-15 | $31.79 | $31.79 | 6,300 | — | — |
| 2009-09-14 | $31.55 | $31.55 | 179,100 | — | — |
| 2009-09-11 | $31.36 | $31.36 | 2,000 | — | — |
| 2009-09-10 | $31.38 | $31.38 | 1,500 | — | — |
| 2009-09-09 | $31.29 | $31.29 | 10,000 | — | — |
| 2009-09-08 | $31.06 | $31.06 | 15,300 | — | — |
| 2009-09-04 | $30.21 | $30.21 | 1,300 | — | — |
| 2009-09-03 | $30.02 | $30.02 | 3,200 | — | — |
| 2009-09-02 | $30.05 | $30.05 | 10,700 | — | — |
| 2009-09-01 | $29.89 | $29.89 | 4,500 | — | — |
| 2009-08-31 | $30.36 | $30.36 | 23,900 | — | — |
| 2009-08-28 | $30.24 | $30.24 | 9,900 | — | — |
| 2009-08-27 | $30.46 | $30.46 | 14,000 | — | — |
| 2009-08-26 | $30.03 | $30.03 | 8,900 | — | — |
| 2009-08-25 | $30.24 | $30.24 | 9,000 | — | — |
| 2009-08-24 | $30.17 | $30.17 | 11,000 | — | — |
| 2009-08-21 | $30.39 | $30.39 | 9,100 | — | — |
| 2009-08-20 | $30.02 | $30.02 | 5,800 | — | — |
| 2009-08-19 | $30.03 | $30.03 | 8,600 | — | — |
| 2009-08-18 | $29.34 | $29.34 | 800 | — | — |
| 2009-08-17 | $29.29 | $29.29 | 2,800 | — | — |
| 2009-08-14 | $29.93 | $29.93 | 8,300 | — | — |
| 2009-08-13 | $30.17 | $30.17 | 24,000 | — | — |
| 2009-08-12 | $29.71 | $29.71 | 5,300 | — | — |
| 2009-08-11 | $29.57 | $29.57 | 1,400 | — | — |
| 2009-08-10 | $29.54 | $29.54 | 3,000 | — | — |
| 2009-08-07 | $29.70 | $29.70 | 3,300 | — | — |
| 2009-08-06 | $30.46 | $30.46 | 2,300 | — | — |
| 2009-08-05 | $30.72 | $30.72 | 9,500 | — | — |
| 2009-08-04 | $30.67 | $30.67 | 6,900 | — | — |
| 2009-08-03 | $30.70 | $30.70 | 7,200 | — | — |
| 2009-07-31 | $30.13 | $30.13 | 6,600 | — | — |
| 2009-07-30 | $29.32 | $29.32 | 12,700 | — | — |
| 2009-07-29 | $29.18 | $29.18 | 7,600 | — | — |
| 2009-07-28 | $29.67 | $29.67 | 6,200 | — | — |
| 2009-07-27 | $30.02 | $30.02 | 14,800 | — | — |
| 2009-07-24 | $29.92 | $29.92 | 8,100 | — | — |
| 2009-07-23 | $29.81 | $29.81 | 2,500 | — | — |
| 2009-07-22 | $29.97 | $29.97 | 2,700 | — | — |
| 2009-07-21 | $29.83 | $29.83 | 8,500 | — | — |
| 2009-07-20 | $29.95 | $29.95 | 6,600 | — | — |
| 2009-07-17 | $29.45 | $29.45 | 2,300 | — | — |
| 2009-07-16 | $29.62 | $29.62 | 11,600 | — | — |
| 2009-07-15 | $29.47 | $29.47 | 9,300 | — | — |
| 2009-07-14 | $28.79 | $28.79 | 9,500 | — | — |
| 2009-07-13 | $29.01 | $29.01 | 6,900 | — | — |
| 2009-07-10 | $28.85 | $28.85 | 400 | — | — |
| 2009-07-09 | $29.16 | $29.16 | 3,800 | — | — |
| 2009-07-08 | $28.55 | $28.55 | 6,000 | — | — |
| 2009-07-07 | $28.75 | $28.75 | 600 | — | — |
| 2009-07-06 | $28.86 | $28.86 | 3,400 | — | — |
| 2009-07-02 | $29.07 | $29.07 | 2,200 | — | — |
| 2009-07-01 | $29.60 | $29.60 | 6,800 | — | — |
| 2009-06-30 | $29.21 | $29.21 | 4,300 | — | — |
| 2009-06-29 | $29.38 | $29.38 | 15,400 | — | — |
| 2009-06-26 | $29.34 | $29.34 | 17,800 | — | — |
| 2009-06-25 | $29.00 | $29.00 | 11,600 | — | — |
| 2009-06-24 | $28.84 | $28.84 | 4,400 | — | — |
| 2009-06-23 | $29.39 | $29.39 | 31,700 | — | — |
| 2009-06-22 | $28.56 | $28.56 | 13,400 | — | — |
| 2009-06-19 | $28.88 | $28.88 | 13,500 | — | — |
| 2009-06-18 | $28.65 | $28.65 | 800 | — | — |
| 2009-06-17 | $28.89 | $28.89 | 11,100 | — | — |
| 2009-06-16 | $28.42 | $28.42 | 13,500 | — | — |
| 2009-06-15 | $28.28 | $28.28 | 15,600 | — | — |
| 2009-06-12 | $29.12 | $29.12 | 16,800 | — | — |
| 2009-06-11 | $29.53 | $29.53 | 19,200 | — | — |
| 2009-06-10 | $29.11 | $29.11 | 8,000 | — | — |
| 2009-06-09 | $29.42 | $29.42 | 14,200 | — | — |
| 2009-06-08 | $28.78 | $28.78 | 12,100 | — | — |
| 2009-06-05 | $28.99 | $28.99 | 14,100 | — | — |
| 2009-06-04 | $29.92 | $29.92 | 6,000 | — | — |
| 2009-06-03 | $29.78 | $29.78 | 18,700 | — | — |
| 2009-06-02 | $30.47 | $30.47 | 14,700 | — | — |
| 2009-06-01 | $29.84 | $29.84 | 9,700 | — | — |
| 2009-05-29 | $29.70 | $29.70 | 16,300 | — | — |
| 2009-05-28 | $28.94 | $28.94 | 11,100 | — | — |
| 2009-05-27 | $28.75 | $28.75 | 10,400 | — | — |
| 2009-05-26 | $29.09 | $29.09 | 33,000 | — | — |
| 2009-05-22 | $29.26 | $29.26 | 18,800 | — | — |
| 2009-05-21 | $28.75 | $28.75 | 15,900 | — | — |
| 2009-05-20 | $28.20 | $28.20 | 15,900 | — | — |
| 2009-05-19 | $27.63 | $27.63 | 9,100 | — | — |
| 2009-05-18 | $27.31 | $27.31 | 2,600 | — | — |
| 2009-05-15 | $27.11 | $27.11 | 8,000 | — | — |
| 2009-05-14 | $27.63 | $27.63 | 11,000 | — | — |
| 2009-05-13 | $27.50 | $27.50 | 8,800 | — | — |
| 2009-05-12 | $27.68 | $27.68 | 9,100 | — | — |
| 2009-05-11 | $27.45 | $27.45 | 32,600 | — | — |
| 2009-05-08 | $27.59 | $27.59 | 10,900 | — | — |
| 2009-05-07 | $26.59 | $26.59 | 2,300 | — | — |
| 2009-05-06 | $26.41 | $26.41 | 2,800 | — | — |
| 2009-05-05 | $26.42 | $26.42 | 6,700 | — | — |
| 2009-05-04 | $26.69 | $26.69 | 8,500 | — | — |
| 2009-05-01 | $26.15 | $26.15 | 1,000 | — | — |
| 2009-04-30 | $26.08 | $26.08 | 11,300 | — | — |
| 2009-04-29 | $26.09 | $26.09 | 13,400 | — | — |
| 2009-04-28 | $25.69 | $25.69 | 7,000 | — | — |
| 2009-04-27 | $25.30 | $25.30 | 16,600 | — | — |
| 2009-04-24 | $26.04 | $26.04 | 5,300 | — | — |
| 2009-04-23 | $25.76 | $25.76 | 7,700 | — | — |
| 2009-04-22 | $25.16 | $25.16 | 3,800 | — | — |
| 2009-04-21 | $24.86 | $24.86 | 1,600 | — | — |
| 2009-04-20 | $24.90 | $24.90 | 11,700 | — | — |
| 2009-04-17 | $25.31 | $25.31 | 5,000 | — | — |
| 2009-04-16 | $25.76 | $25.76 | 600 | — | — |
| 2009-04-15 | $26.08 | $26.08 | 7,000 | — | — |
| 2009-04-14 | $26.28 | $26.28 | 4,900 | — | — |
| 2009-04-13 | $26.67 | $26.67 | 16,200 | — | — |
| 2009-04-09 | $25.80 | $25.80 | 2,700 | — | — |
| 2009-04-08 | $26.15 | $26.15 | 5,800 | — | — |
| 2009-04-07 | $26.31 | $26.31 | 24,400 | — | — |
| 2009-04-06 | $26.81 | $26.81 | 2,800 | — | — |
| 2009-04-03 | $27.06 | $27.06 | 3,600 | — | — |
| 2009-04-02 | $26.82 | $26.82 | 5,300 | — | — |
| 2009-04-01 | $26.05 | $26.05 | 5,700 | — | — |
| 2009-03-31 | $26.22 | $26.22 | 4,800 | — | — |
| 2009-03-30 | $25.94 | $25.94 | 26,500 | — | — |
| 2009-03-27 | $26.28 | $26.28 | 14,300 | — | — |
| 2009-03-26 | $27.24 | $27.24 | 9,700 | — | — |
| 2009-03-25 | $27.50 | $27.50 | 15,400 | — | — |
| 2009-03-24 | $26.99 | $26.99 | 7,100 | — | — |
| 2009-03-23 | $27.84 | $27.84 | 21,600 | — | — |
| 2009-03-20 | $27.33 | $27.33 | 12,200 | — | — |
| 2009-03-19 | $27.94 | $27.94 | 48,500 | — | — |
| 2009-03-18 | $26.96 | $26.96 | 42,300 | — | — |
| 2009-03-17 | $25.20 | $25.20 | 16,200 | — | — |
| 2009-03-16 | $25.11 | $25.11 | 47,800 | — | — |
| 2009-03-13 | $24.98 | $24.98 | 19,200 | — | — |
| 2009-03-12 | $24.99 | $24.99 | 20,600 | — | — |
| 2009-03-11 | $24.64 | $24.64 | 5,800 | — | — |
| 2009-03-10 | $24.08 | $24.08 | 9,700 | — | — |
| 2009-03-09 | $23.91 | $23.91 | 16,700 | — | — |
| 2009-03-06 | $23.90 | $23.90 | 14,200 | — | — |
| 2009-03-05 | $23.53 | $23.53 | 23,300 | — | — |
| 2009-03-04 | $23.94 | $23.94 | 2,800 | — | — |
| 2009-03-03 | $23.61 | $23.61 | 4,600 | — | — |
| 2009-03-02 | $23.59 | $23.59 | 9,600 | — | — |
| 2009-02-27 | $24.06 | $24.06 | 8,300 | — | — |
| 2009-02-26 | $24.20 | $24.20 | 9,400 | — | — |
| 2009-02-25 | $24.16 | $24.16 | 4,500 | — | — |
| 2009-02-24 | $24.62 | $24.62 | 2,600 | — | — |
| 2009-02-23 | $24.15 | $24.15 | 7,200 | — | — |
| 2009-02-20 | $24.57 | $24.57 | 16,500 | — | — |
| 2009-02-19 | $23.99 | $23.99 | 9,400 | — | — |
| 2009-02-18 | $23.60 | $23.60 | 10,200 | — | — |
| 2009-02-17 | $23.80 | $23.80 | 24,100 | — | — |
| 2009-02-13 | $24.89 | $24.89 | 2,200 | — | — |
| 2009-02-12 | $24.67 | $24.67 | 9,600 | — | — |
| 2009-02-11 | $24.84 | $24.84 | 11,100 | — | — |
| 2009-02-10 | $24.76 | $24.76 | 5,000 | — | — |
| 2009-02-09 | $25.37 | $25.37 | 4,500 | — | — |
| 2009-02-06 | $25.14 | $25.14 | 7,500 | — | — |
| 2009-02-05 | $24.54 | $24.54 | 1,300 | — | — |
| 2009-02-04 | $24.68 | $24.68 | 11,200 | — | — |
| 2009-02-03 | $25.38 | $25.38 | 4,000 | — | — |
| 2009-02-02 | $24.58 | $24.58 | 3,400 | — | — |
| 2009-01-30 | $24.49 | $24.49 | 7,000 | — | — |
| 2009-01-29 | $25.21 | $25.21 | 20,800 | — | — |
| 2009-01-28 | $26.15 | $26.15 | 11,300 | — | — |
| 2009-01-27 | $26.11 | $26.11 | 12,400 | — | — |
| 2009-01-26 | $25.78 | $25.78 | 5,000 | — | — |
| 2009-01-23 | $25.32 | $25.32 | 5,400 | — | — |
| 2009-01-22 | $25.40 | $25.40 | 5,200 | — | — |
| 2009-01-21 | $25.34 | $25.34 | 6,500 | — | — |
| 2009-01-20 | $24.94 | $24.94 | 48,200 | — | — |
| 2009-01-16 | $26.65 | $26.65 | 9,900 | — | — |
| 2009-01-15 | $25.86 | $25.86 | 6,700 | — | — |
| 2009-01-14 | $25.99 | $25.99 | 5,700 | — | — |
| 2009-01-13 | $26.11 | $26.11 | 27,900 | — | — |
| 2009-01-12 | $26.78 | $26.78 | 7,000 | — | — |
| 2009-01-09 | $27.15 | $27.15 | 7,000 | — | — |
| 2009-01-08 | $28.21 | $28.21 | 5,700 | — | — |
| 2009-01-07 | $27.78 | $27.78 | 13,500 | — | — |
| 2009-01-06 | $27.44 | $27.44 | 19,600 | — | — |
| 2009-01-05 | $27.67 | $27.67 | 26,400 | — | — |
| 2009-01-02 | $29.18 | $29.18 | 10,300 | — | — |