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
- 1996-12-03 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 | $31.78 | $31.78 | 105,100 | — | — |
| 2009-12-30 | $32.34 | $32.34 | 67,300 | — | — |
| 2009-12-29 | $32.08 | $32.08 | 60,100 | — | — |
| 2009-12-28 | $31.93 | $31.93 | 45,800 | — | — |
| 2009-12-24 | $32.13 | $32.13 | 50,600 | — | — |
| 2009-12-23 | $32.06 | $32.06 | 194,200 | — | — |
| 2009-12-22 | $31.41 | $31.41 | 120,900 | — | — |
| 2009-12-21 | $31.00 | $31.00 | 124,300 | — | — |
| 2009-12-18 | $31.02 | $31.02 | 447,400 | — | — |
| 2009-12-17 | $30.40 | $30.40 | 65,100 | — | — |
| 2009-12-16 | $30.93 | $30.93 | 110,500 | — | — |
| 2009-12-15 | $30.42 | $30.42 | 89,100 | — | — |
| 2009-12-14 | $30.77 | $30.77 | 71,900 | — | — |
| 2009-12-11 | $30.53 | $30.53 | 101,900 | — | — |
| 2009-12-10 | $30.65 | $30.65 | 104,400 | — | — |
| 2009-12-09 | $30.89 | $30.89 | 108,300 | — | — |
| 2009-12-08 | $31.19 | $31.19 | 145,900 | — | — |
| 2009-12-07 | $31.70 | $31.70 | 104,100 | — | — |
| 2009-12-04 | $31.80 | $31.80 | 206,600 | — | — |
| 2009-12-03 | $30.21 | $30.21 | 82,700 | — | — |
| 2009-12-02 | $31.03 | $31.03 | 114,900 | — | — |
| 2009-12-01 | $30.30 | $30.30 | 110,500 | — | — |
| 2009-11-30 | $30.65 | $30.65 | 270,300 | — | — |
| 2009-11-27 | $29.86 | $29.86 | 59,900 | — | — |
| 2009-11-25 | $31.15 | $31.15 | 97,100 | — | — |
| 2009-11-24 | $31.25 | $31.25 | 96,100 | — | — |
| 2009-11-23 | $31.12 | $31.12 | 180,800 | — | — |
| 2009-11-20 | $30.41 | $30.41 | 131,000 | — | — |
| 2009-11-19 | $29.99 | $29.99 | 102,600 | — | — |
| 2009-11-18 | $30.28 | $30.28 | 93,000 | — | — |
| 2009-11-17 | $30.76 | $30.76 | 62,800 | — | — |
| 2009-11-16 | $30.77 | $30.77 | 208,700 | — | — |
| 2009-11-13 | $29.65 | $29.65 | 119,200 | — | — |
| 2009-11-12 | $29.47 | $29.47 | 133,700 | — | — |
| 2009-11-11 | $29.61 | $29.61 | 72,600 | — | — |
| 2009-11-10 | $29.45 | $29.45 | 156,600 | — | — |
| 2009-11-09 | $30.22 | $30.22 | 106,600 | — | — |
| 2009-11-06 | $30.18 | $30.18 | 94,400 | — | — |
| 2009-11-05 | $29.97 | $29.97 | 229,600 | — | — |
| 2009-11-04 | $29.06 | $29.06 | 525,000 | — | — |
| 2009-11-03 | $30.45 | $30.45 | 254,900 | — | — |
| 2009-11-02 | $29.30 | $29.30 | 241,200 | — | — |
| 2009-10-30 | $29.15 | $29.15 | 192,800 | — | — |
| 2009-10-29 | $29.43 | $29.43 | 104,000 | — | — |
| 2009-10-28 | $29.45 | $29.45 | 310,100 | — | — |
| 2009-10-27 | $30.25 | $30.25 | 206,100 | — | — |
| 2009-10-26 | $30.16 | $30.16 | 145,100 | — | — |
| 2009-10-23 | $30.12 | $30.12 | 189,600 | — | — |
| 2009-10-22 | $30.59 | $30.59 | 72,400 | — | — |
| 2009-10-21 | $30.25 | $30.25 | 219,700 | — | — |
| 2009-10-20 | $31.02 | $31.02 | 153,400 | — | — |
| 2009-10-19 | $31.54 | $31.54 | 224,400 | — | — |
| 2009-10-16 | $31.17 | $31.17 | 294,600 | — | — |
| 2009-10-15 | $31.30 | $31.30 | 298,900 | — | — |
| 2009-10-14 | $31.13 | $31.13 | 487,200 | — | — |
| 2009-10-13 | $30.00 | $30.00 | 150,600 | — | — |
| 2009-10-12 | $30.06 | $30.06 | 308,600 | — | — |
| 2009-10-09 | $29.98 | $29.98 | 189,500 | — | — |
| 2009-10-08 | $29.62 | $29.62 | 451,000 | — | — |
| 2009-10-07 | $29.24 | $29.24 | 108,200 | — | — |
| 2009-10-06 | $29.50 | $29.50 | 180,400 | — | — |
| 2009-10-05 | $29.11 | $29.11 | 330,500 | — | — |
| 2009-10-02 | $28.34 | $28.34 | 525,700 | — | — |
| 2009-10-01 | $27.00 | $27.00 | 1,370,800 | — | — |
| 2009-09-30 | $26.58 | $26.58 | 144,400 | — | — |
| 2009-09-29 | $26.43 | $26.43 | 324,400 | — | — |
| 2009-09-28 | $25.75 | $25.75 | 67,200 | — | — |
| 2009-09-25 | $25.26 | $25.26 | 62,200 | — | — |
| 2009-09-24 | $25.43 | $25.43 | 118,800 | — | — |
| 2009-09-23 | $25.51 | $25.51 | 116,600 | — | — |
| 2009-09-22 | $25.95 | $25.95 | 114,400 | — | — |
| 2009-09-21 | $26.28 | $26.28 | 74,700 | — | — |
| 2009-09-18 | $26.12 | $26.12 | 188,900 | — | — |
| 2009-09-17 | $25.50 | $25.50 | 63,800 | — | — |
| 2009-09-16 | $25.86 | $25.86 | 59,100 | — | — |
| 2009-09-15 | $25.55 | $25.55 | 105,300 | — | — |
| 2009-09-14 | $25.45 | $25.45 | 73,500 | — | — |
| 2009-09-11 | $25.65 | $25.65 | 85,700 | — | — |
| 2009-09-10 | $25.48 | $25.48 | 296,500 | — | — |
| 2009-09-09 | $24.95 | $24.95 | 169,800 | — | — |
| 2009-09-08 | $24.97 | $24.97 | 68,500 | — | — |
| 2009-09-04 | $24.90 | $24.90 | 113,000 | — | — |
| 2009-09-03 | $24.45 | $24.45 | 71,800 | — | — |
| 2009-09-02 | $24.19 | $24.19 | 275,500 | — | — |
| 2009-09-01 | $24.10 | $24.10 | 461,000 | — | — |
| 2009-08-31 | $24.23 | $24.23 | 257,200 | — | — |
| 2009-08-28 | $24.28 | $24.28 | 244,100 | — | — |
| 2009-08-27 | $24.35 | $24.35 | 104,400 | — | — |
| 2009-08-26 | $24.28 | $24.28 | 498,400 | — | — |
| 2009-08-25 | $24.37 | $24.37 | 274,100 | — | — |
| 2009-08-24 | $24.63 | $24.63 | 125,900 | — | — |
| 2009-08-21 | $25.11 | $25.11 | 153,200 | — | — |
| 2009-08-20 | $25.00 | $25.00 | 70,300 | — | — |
| 2009-08-19 | $24.76 | $24.76 | 578,500 | — | — |
| 2009-08-18 | $24.51 | $24.51 | 132,400 | — | — |
| 2009-08-17 | $24.43 | $24.43 | 197,100 | — | — |
| 2009-08-14 | $24.76 | $24.76 | 328,400 | — | — |
| 2009-08-13 | $24.86 | $24.86 | 449,900 | — | — |
| 2009-08-12 | $24.18 | $24.18 | 118,600 | — | — |
| 2009-08-11 | $24.05 | $24.05 | 240,600 | — | — |
| 2009-08-10 | $24.06 | $24.06 | 261,600 | — | — |
| 2009-08-07 | $24.00 | $24.00 | 671,300 | — | — |
| 2009-08-06 | $24.39 | $24.39 | 609,100 | — | — |
| 2009-08-05 | $27.03 | $27.03 | 238,800 | — | — |
| 2009-08-04 | $27.38 | $27.38 | 92,500 | — | — |
| 2009-08-03 | $27.26 | $27.26 | 239,300 | — | — |
| 2009-07-31 | $27.00 | $27.00 | 115,600 | — | — |
| 2009-07-30 | $27.17 | $27.17 | 134,100 | — | — |
| 2009-07-29 | $27.01 | $27.01 | 137,800 | — | — |
| 2009-07-28 | $27.04 | $27.04 | 292,000 | — | — |
| 2009-07-27 | $26.50 | $26.50 | 201,600 | — | — |
| 2009-07-24 | $26.20 | $26.20 | 204,500 | — | — |
| 2009-07-23 | $26.28 | $26.28 | 158,500 | — | — |
| 2009-07-22 | $26.11 | $26.11 | 153,000 | — | — |
| 2009-07-21 | $25.53 | $25.53 | 297,000 | — | — |
| 2009-07-20 | $25.21 | $25.21 | 299,700 | — | — |
| 2009-07-17 | $25.88 | $25.88 | 151,900 | — | — |
| 2009-07-16 | $25.96 | $25.96 | 154,900 | — | — |
| 2009-07-15 | $26.06 | $26.06 | 203,600 | — | — |
| 2009-07-14 | $25.24 | $25.24 | 72,800 | — | — |
| 2009-07-13 | $25.36 | $25.36 | 113,600 | — | — |
| 2009-07-10 | $24.96 | $24.96 | 89,400 | — | — |
| 2009-07-09 | $25.13 | $25.13 | 104,900 | — | — |
| 2009-07-08 | $24.92 | $24.92 | 174,600 | — | — |
| 2009-07-07 | $25.50 | $25.50 | 70,300 | — | — |
| 2009-07-06 | $26.03 | $26.03 | 136,000 | — | — |
| 2009-07-02 | $26.37 | $26.37 | 406,500 | — | — |
| 2009-07-01 | $27.01 | $27.01 | 245,300 | — | — |
| 2009-06-30 | $25.64 | $25.64 | 111,600 | — | — |
| 2009-06-29 | $25.83 | $25.83 | 89,300 | — | — |
| 2009-06-26 | $25.75 | $25.75 | 755,200 | — | — |
| 2009-06-25 | $25.79 | $25.79 | 100,200 | — | — |
| 2009-06-24 | $25.24 | $25.24 | 173,500 | — | — |
| 2009-06-23 | $24.38 | $24.38 | 88,700 | — | — |
| 2009-06-22 | $24.40 | $24.40 | 164,600 | — | — |
| 2009-06-19 | $25.58 | $25.58 | 189,400 | — | — |
| 2009-06-18 | $25.39 | $25.39 | 171,600 | — | — |
| 2009-06-17 | $25.62 | $25.62 | 182,400 | — | — |
| 2009-06-16 | $25.86 | $25.86 | 181,800 | — | — |
| 2009-06-15 | $26.88 | $26.88 | 292,700 | — | — |
| 2009-06-12 | $26.89 | $26.89 | 119,200 | — | — |
| 2009-06-11 | $26.76 | $26.76 | 197,500 | — | — |
| 2009-06-10 | $25.90 | $25.90 | 155,500 | — | — |
| 2009-06-09 | $26.39 | $26.39 | 129,200 | — | — |
| 2009-06-08 | $26.21 | $26.21 | 126,200 | — | — |
| 2009-06-05 | $26.70 | $26.70 | 245,600 | — | — |
| 2009-06-04 | $26.27 | $26.27 | 368,000 | — | — |
| 2009-06-03 | $25.83 | $25.83 | 180,500 | — | — |
| 2009-06-02 | $26.49 | $26.49 | 187,800 | — | — |
| 2009-06-01 | $25.91 | $25.91 | 262,600 | — | — |
| 2009-05-29 | $25.08 | $25.08 | 351,300 | — | — |
| 2009-05-28 | $23.66 | $23.66 | 232,300 | — | — |
| 2009-05-27 | $23.36 | $23.36 | 234,300 | — | — |
| 2009-05-26 | $24.06 | $24.06 | 242,500 | — | — |
| 2009-05-22 | $23.13 | $23.13 | 212,400 | — | — |
| 2009-05-21 | $23.27 | $23.27 | 208,700 | — | — |
| 2009-05-20 | $23.74 | $23.74 | 224,300 | — | — |
| 2009-05-19 | $23.73 | $23.73 | 191,100 | — | — |
| 2009-05-18 | $23.29 | $23.29 | 254,300 | — | — |
| 2009-05-15 | $21.88 | $21.88 | 408,000 | — | — |
| 2009-05-14 | $21.43 | $21.43 | 115,900 | — | — |
| 2009-05-13 | $21.17 | $21.17 | 160,800 | — | — |
| 2009-05-12 | $21.84 | $21.84 | 186,700 | — | — |
| 2009-05-11 | $22.78 | $22.78 | 191,400 | — | — |
| 2009-05-08 | $23.21 | $23.21 | 92,500 | — | — |
| 2009-05-07 | $22.37 | $22.37 | 116,800 | — | — |
| 2009-05-06 | $23.03 | $23.03 | 133,200 | — | — |
| 2009-05-05 | $23.21 | $23.21 | 110,200 | — | — |
| 2009-05-04 | $23.56 | $23.56 | 131,900 | — | — |
| 2009-05-01 | $23.05 | $23.05 | 164,000 | — | — |
| 2009-04-30 | $22.99 | $22.99 | 156,500 | — | — |
| 2009-04-29 | $23.78 | $23.78 | 181,400 | — | — |
| 2009-04-28 | $23.00 | $23.00 | 120,300 | — | — |
| 2009-04-27 | $22.75 | $22.75 | 173,200 | — | — |
| 2009-04-24 | $22.54 | $22.54 | 169,800 | — | — |
| 2009-04-23 | $22.02 | $22.02 | 162,800 | — | — |
| 2009-04-22 | $22.07 | $22.07 | 97,700 | — | — |
| 2009-04-21 | $22.24 | $22.24 | 80,900 | — | — |
| 2009-04-20 | $21.53 | $21.53 | 116,700 | — | — |
| 2009-04-17 | $21.91 | $21.91 | 164,200 | — | — |
| 2009-04-16 | $22.40 | $22.40 | 165,300 | — | — |
| 2009-04-15 | $21.86 | $21.86 | 139,100 | — | — |
| 2009-04-14 | $21.67 | $21.67 | 98,500 | — | — |
| 2009-04-13 | $21.99 | $21.99 | 229,800 | — | — |
| 2009-04-09 | $21.92 | $21.92 | 203,300 | — | — |
| 2009-04-08 | $21.27 | $21.27 | 87,500 | — | — |
| 2009-04-07 | $21.14 | $21.14 | 101,300 | — | — |
| 2009-04-06 | $21.88 | $21.88 | 113,700 | — | — |
| 2009-04-03 | $22.81 | $22.81 | 129,200 | — | — |
| 2009-04-02 | $22.72 | $22.72 | 237,900 | — | — |
| 2009-04-01 | $21.07 | $21.07 | 124,200 | — | — |
| 2009-03-31 | $20.82 | $20.82 | 191,200 | — | — |
| 2009-03-30 | $20.61 | $20.61 | 191,600 | — | — |
| 2009-03-27 | $20.42 | $20.42 | 422,200 | — | — |
| 2009-03-26 | $21.77 | $21.77 | 203,500 | — | — |
| 2009-03-25 | $20.82 | $20.82 | 188,100 | — | — |
| 2009-03-24 | $20.02 | $20.02 | 168,900 | — | — |
| 2009-03-23 | $20.42 | $20.42 | 192,200 | — | — |
| 2009-03-20 | $18.73 | $18.73 | 204,900 | — | — |
| 2009-03-19 | $19.39 | $19.39 | 116,100 | — | — |
| 2009-03-18 | $19.14 | $19.14 | 246,100 | — | — |
| 2009-03-17 | $18.56 | $18.56 | 127,900 | — | — |
| 2009-03-16 | $17.94 | $17.94 | 118,800 | — | — |
| 2009-03-13 | $18.65 | $18.65 | 99,500 | — | — |
| 2009-03-12 | $18.61 | $18.61 | 148,300 | — | — |
| 2009-03-11 | $17.21 | $17.21 | 144,900 | — | — |
| 2009-03-10 | $17.07 | $17.07 | 199,200 | — | — |
| 2009-03-09 | $16.32 | $16.32 | 229,600 | — | — |
| 2009-03-06 | $16.51 | $16.51 | 128,300 | — | — |
| 2009-03-05 | $16.25 | $16.25 | 162,800 | — | — |
| 2009-03-04 | $17.32 | $17.32 | 201,100 | — | — |
| 2009-03-03 | $16.92 | $16.92 | 169,200 | — | — |
| 2009-03-02 | $17.39 | $17.39 | 197,300 | — | — |
| 2009-02-27 | $18.30 | $18.30 | 219,800 | — | — |
| 2009-02-26 | $17.94 | $17.94 | 279,500 | — | — |
| 2009-02-25 | $19.41 | $19.41 | 146,000 | — | — |
| 2009-02-24 | $19.40 | $19.40 | 181,000 | — | — |
| 2009-02-23 | $18.83 | $18.83 | 311,800 | — | — |
| 2009-02-20 | $20.07 | $20.07 | 185,300 | — | — |
| 2009-02-19 | $19.90 | $19.90 | 151,800 | — | — |
| 2009-02-18 | $19.91 | $19.91 | 260,600 | — | — |
| 2009-02-17 | $19.90 | $19.90 | 202,300 | — | — |
| 2009-02-13 | $20.72 | $20.72 | 168,900 | — | — |
| 2009-02-12 | $20.12 | $20.12 | 302,000 | — | — |
| 2009-02-11 | $19.05 | $19.05 | 297,500 | — | — |
| 2009-02-10 | $19.15 | $19.15 | 567,000 | — | — |
| 2009-02-09 | $22.82 | $22.82 | 97,300 | — | — |
| 2009-02-06 | $23.00 | $23.00 | 160,000 | — | — |
| 2009-02-05 | $22.60 | $22.60 | 190,300 | — | — |
| 2009-02-04 | $21.42 | $21.42 | 139,400 | — | — |
| 2009-02-03 | $20.95 | $20.95 | 190,200 | — | — |
| 2009-02-02 | $21.72 | $21.72 | 155,100 | — | — |
| 2009-01-30 | $22.16 | $22.16 | 90,000 | — | — |
| 2009-01-29 | $22.46 | $22.46 | 94,700 | — | — |
| 2009-01-28 | $23.00 | $23.00 | 131,900 | — | — |
| 2009-01-27 | $22.38 | $22.38 | 72,100 | — | — |
| 2009-01-26 | $21.96 | $21.96 | 127,200 | — | — |
| 2009-01-23 | $21.41 | $21.41 | 146,900 | — | — |
| 2009-01-22 | $20.98 | $20.98 | 155,700 | — | — |
| 2009-01-21 | $21.26 | $21.26 | 230,700 | — | — |
| 2009-01-20 | $20.89 | $20.89 | 141,300 | — | — |
| 2009-01-16 | $22.32 | $22.32 | 186,500 | — | — |
| 2009-01-15 | $21.44 | $21.44 | 312,100 | — | — |
| 2009-01-14 | $20.74 | $20.74 | 80,100 | — | — |
| 2009-01-13 | $22.09 | $22.09 | 80,800 | — | — |
| 2009-01-12 | $21.86 | $21.86 | 172,600 | — | — |
| 2009-01-09 | $22.15 | $22.15 | 172,600 | — | — |
| 2009-01-08 | $23.52 | $23.52 | 179,600 | — | — |
| 2009-01-07 | $23.00 | $23.00 | 179,200 | — | — |
| 2009-01-06 | $23.83 | $23.83 | 163,000 | — | — |
| 2009-01-05 | $23.54 | $23.54 | 279,800 | — | — |
| 2009-01-02 | $23.94 | $23.94 | 118,200 | — | — |