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
- 1986-08-21 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 | $30.92 | $39.71 | 55,700 | — | — |
| 2009-12-30 | $31.53 | $40.49 | 223,300 | — | — |
| 2009-12-29 | $31.63 | $40.62 | 144,400 | — | — |
| 2009-12-28 | $32.06 | $41.17 | 73,000 | — | — |
| 2009-12-24 | $32.38 | $41.58 | 48,000 | — | — |
| 2009-12-23 | $32.08 | $41.20 | 75,300 | — | — |
| 2009-12-22 | $31.90 | $40.97 | 105,100 | — | — |
| 2009-12-21 | $31.76 | $40.79 | 138,100 | — | — |
| 2009-12-18 | $31.68 | $40.68 | 533,500 | — | — |
| 2009-12-17 | $31.50 | $40.45 | 147,800 | — | — |
| 2009-12-16 | $32.32 | $41.51 | 139,300 | — | — |
| 2009-12-15 | $32.30 | $41.48 | 241,400 | — | — |
| 2009-12-14 | $31.96 | $41.04 | 174,200 | — | — |
| 2009-12-11 | $31.63 | $40.62 | 85,900 | — | — |
| 2009-12-10 | $31.44 | $40.38 | 189,200 | — | — |
| 2009-12-09 | $31.62 | $40.61 | 180,600 | — | — |
| 2009-12-08 | $31.45 | $40.39 | 172,600 | — | — |
| 2009-12-07 | $31.87 | $40.93 | 112,000 | — | — |
| 2009-12-04 | $31.54 | $40.50 | 189,700 | — | — |
| 2009-12-03 | $30.77 | $39.52 | 172,800 | — | — |
| 2009-12-02 | $31.10 | $39.94 | 122,000 | — | — |
| 2009-12-01 | $30.98 | $39.79 | 243,000 | — | — |
| 2009-11-30 | $30.65 | $39.36 | 327,400 | — | — |
| 2009-11-27 | $31.46 | $40.40 | 108,800 | — | — |
| 2009-11-25 | $31.83 | $40.88 | 237,400 | — | — |
| 2009-11-24 | $31.75 | $40.77 | 294,900 | — | — |
| 2009-11-23 | $31.73 | $40.75 | 250,500 | — | — |
| 2009-11-20 | $30.99 | $39.80 | 169,100 | — | — |
| 2009-11-19 | $30.96 | $39.76 | 169,400 | — | — |
| 2009-11-18 | $31.51 | $40.32 | 180,600 | — | — |
| 2009-11-17 | $31.64 | $40.49 | 184,500 | — | — |
| 2009-11-16 | $31.57 | $40.40 | 294,600 | — | — |
| 2009-11-13 | $30.40 | $38.90 | 219,900 | — | — |
| 2009-11-12 | $29.45 | $37.69 | 221,900 | — | — |
| 2009-11-11 | $30.56 | $39.11 | 156,600 | — | — |
| 2009-11-10 | $30.57 | $39.12 | 161,200 | — | — |
| 2009-11-09 | $30.57 | $39.12 | 181,200 | — | — |
| 2009-11-06 | $30.25 | $38.71 | 177,600 | — | — |
| 2009-11-05 | $30.02 | $38.42 | 217,500 | — | — |
| 2009-11-04 | $28.33 | $36.26 | 250,300 | — | — |
| 2009-11-03 | $29.50 | $37.75 | 205,100 | — | — |
| 2009-11-02 | $28.57 | $36.56 | 250,500 | — | — |
| 2009-10-30 | $28.25 | $36.15 | 266,300 | — | — |
| 2009-10-29 | $29.22 | $37.39 | 243,900 | — | — |
| 2009-10-28 | $29.15 | $37.30 | 663,700 | — | — |
| 2009-10-27 | $30.61 | $39.17 | 295,700 | — | — |
| 2009-10-26 | $30.85 | $39.48 | 244,700 | — | — |
| 2009-10-23 | $30.81 | $39.43 | 195,200 | — | — |
| 2009-10-22 | $31.57 | $40.40 | 145,800 | — | — |
| 2009-10-21 | $31.12 | $39.83 | 211,500 | — | — |
| 2009-10-20 | $31.10 | $39.80 | 163,800 | — | — |
| 2009-10-19 | $31.06 | $39.75 | 116,500 | — | — |
| 2009-10-16 | $30.58 | $39.13 | 127,100 | — | — |
| 2009-10-15 | $31.18 | $39.90 | 95,600 | — | — |
| 2009-10-14 | $31.07 | $39.76 | 99,600 | — | — |
| 2009-10-13 | $30.51 | $39.04 | 222,500 | — | — |
| 2009-10-12 | $31.02 | $39.70 | 145,500 | — | — |
| 2009-10-09 | $30.93 | $39.58 | 133,200 | — | — |
| 2009-10-08 | $30.51 | $39.04 | 125,200 | — | — |
| 2009-10-07 | $30.00 | $38.39 | 177,700 | — | — |
| 2009-10-06 | $29.91 | $38.28 | 95,100 | — | — |
| 2009-10-05 | $29.52 | $37.78 | 183,700 | — | — |
| 2009-10-02 | $29.40 | $37.62 | 199,900 | — | — |
| 2009-10-01 | $29.35 | $37.56 | 126,100 | — | — |
| 2009-09-30 | $30.25 | $38.71 | 449,900 | — | — |
| 2009-09-29 | $30.31 | $38.79 | 626,800 | — | — |
| 2009-09-28 | $30.12 | $38.55 | 371,500 | — | — |
| 2009-09-25 | $29.93 | $38.30 | 219,600 | — | — |
| 2009-09-24 | $30.75 | $39.35 | 322,600 | — | — |
| 2009-09-23 | $31.21 | $39.94 | 344,900 | — | — |
| 2009-09-22 | $31.32 | $40.08 | 235,300 | — | — |
| 2009-09-21 | $31.73 | $40.61 | 319,200 | — | — |
| 2009-09-18 | $31.42 | $40.21 | 419,200 | — | — |
| 2009-09-17 | $32.47 | $41.55 | 375,900 | — | — |
| 2009-09-16 | $32.25 | $41.27 | 209,600 | — | — |
| 2009-09-15 | $31.49 | $40.30 | 338,200 | — | — |
| 2009-09-14 | $31.08 | $39.77 | 218,800 | — | — |
| 2009-09-11 | $30.49 | $39.02 | 163,500 | — | — |
| 2009-09-10 | $30.40 | $38.90 | 153,000 | — | — |
| 2009-09-09 | $29.87 | $38.23 | 326,100 | — | — |
| 2009-09-08 | $29.66 | $37.96 | 197,100 | — | — |
| 2009-09-04 | $29.18 | $37.34 | 283,700 | — | — |
| 2009-09-03 | $29.13 | $37.28 | 162,300 | — | — |
| 2009-09-02 | $29.13 | $37.28 | 245,000 | — | — |
| 2009-09-01 | $29.72 | $38.03 | 344,500 | — | — |
| 2009-08-31 | $30.17 | $38.61 | 650,100 | — | — |
| 2009-08-28 | $28.89 | $36.97 | 106,600 | — | — |
| 2009-08-27 | $28.68 | $36.70 | 116,400 | — | — |
| 2009-08-26 | $28.86 | $36.93 | 122,600 | — | — |
| 2009-08-25 | $29.09 | $37.23 | 236,300 | — | — |
| 2009-08-24 | $28.73 | $36.77 | 225,400 | — | — |
| 2009-08-21 | $29.03 | $37.15 | 160,600 | — | — |
| 2009-08-20 | $28.33 | $36.26 | 189,400 | — | — |
| 2009-08-19 | $27.81 | $35.45 | 168,200 | — | — |
| 2009-08-18 | $27.39 | $34.91 | 284,900 | — | — |
| 2009-08-17 | $26.87 | $34.25 | 191,400 | — | — |
| 2009-08-14 | $28.16 | $35.89 | 143,300 | — | — |
| 2009-08-13 | $28.90 | $36.84 | 109,100 | — | — |
| 2009-08-12 | $28.94 | $36.89 | 234,000 | — | — |
| 2009-08-11 | $28.48 | $36.30 | 190,100 | — | — |
| 2009-08-10 | $28.43 | $36.24 | 124,100 | — | — |
| 2009-08-07 | $28.29 | $36.06 | 164,700 | — | — |
| 2009-08-06 | $27.43 | $34.96 | 224,600 | — | — |
| 2009-08-05 | $27.50 | $35.05 | 219,700 | — | — |
| 2009-08-04 | $27.79 | $35.42 | 193,500 | — | — |
| 2009-08-03 | $27.00 | $34.42 | 233,800 | — | — |
| 2009-07-31 | $26.34 | $33.58 | 205,000 | — | — |
| 2009-07-30 | $26.97 | $34.38 | 363,900 | — | — |
| 2009-07-29 | $26.39 | $33.64 | 897,300 | — | — |
| 2009-07-28 | $23.39 | $29.81 | 286,700 | — | — |
| 2009-07-27 | $23.60 | $30.08 | 98,000 | — | — |
| 2009-07-24 | $23.97 | $30.55 | 135,400 | — | — |
| 2009-07-23 | $23.75 | $30.27 | 235,100 | — | — |
| 2009-07-22 | $22.73 | $28.97 | 109,800 | — | — |
| 2009-07-21 | $22.81 | $29.08 | 117,000 | — | — |
| 2009-07-20 | $22.54 | $28.73 | 90,400 | — | — |
| 2009-07-17 | $22.27 | $28.39 | 116,100 | — | — |
| 2009-07-16 | $22.20 | $28.30 | 142,200 | — | — |
| 2009-07-15 | $21.38 | $27.25 | 274,200 | — | — |
| 2009-07-14 | $20.85 | $26.58 | 148,200 | — | — |
| 2009-07-13 | $20.83 | $26.55 | 171,100 | — | — |
| 2009-07-10 | $20.56 | $26.21 | 157,700 | — | — |
| 2009-07-09 | $19.82 | $25.26 | 143,100 | — | — |
| 2009-07-08 | $19.85 | $25.30 | 158,300 | — | — |
| 2009-07-07 | $19.94 | $25.42 | 121,900 | — | — |
| 2009-07-06 | $20.71 | $26.40 | 172,700 | — | — |
| 2009-07-02 | $21.25 | $27.09 | 151,900 | — | — |
| 2009-07-01 | $21.52 | $27.43 | 277,200 | — | — |
| 2009-06-30 | $21.54 | $27.46 | 169,200 | — | — |
| 2009-06-29 | $21.72 | $27.69 | 412,900 | — | — |
| 2009-06-26 | $20.98 | $26.74 | 378,500 | — | — |
| 2009-06-25 | $20.71 | $26.40 | 106,100 | — | — |
| 2009-06-24 | $20.17 | $25.71 | 133,600 | — | — |
| 2009-06-23 | $19.93 | $25.40 | 177,200 | — | — |
| 2009-06-22 | $20.35 | $25.94 | 163,200 | — | — |
| 2009-06-19 | $20.92 | $26.67 | 263,600 | — | — |
| 2009-06-18 | $20.77 | $26.48 | 62,100 | — | — |
| 2009-06-17 | $20.97 | $26.73 | 103,000 | — | — |
| 2009-06-16 | $20.86 | $26.59 | 157,000 | — | — |
| 2009-06-15 | $21.77 | $27.75 | 279,000 | — | — |
| 2009-06-12 | $22.23 | $28.34 | 267,600 | — | — |
| 2009-06-11 | $21.65 | $27.60 | 237,000 | — | — |
| 2009-06-10 | $21.66 | $27.61 | 209,600 | — | — |
| 2009-06-09 | $21.70 | $27.66 | 243,600 | — | — |
| 2009-06-08 | $21.82 | $27.81 | 191,100 | — | — |
| 2009-06-05 | $21.70 | $27.66 | 260,800 | — | — |
| 2009-06-04 | $21.55 | $27.47 | 240,100 | — | — |
| 2009-06-03 | $21.08 | $26.87 | 297,000 | — | — |
| 2009-06-02 | $20.81 | $26.53 | 389,700 | — | — |
| 2009-06-01 | $21.04 | $26.82 | 306,400 | — | — |
| 2009-05-29 | $20.51 | $26.14 | 237,700 | — | — |
| 2009-05-28 | $20.12 | $25.65 | 225,900 | — | — |
| 2009-05-27 | $20.05 | $25.56 | 316,900 | — | — |
| 2009-05-26 | $20.74 | $26.44 | 321,300 | — | — |
| 2009-05-22 | $20.19 | $25.74 | 158,200 | — | — |
| 2009-05-21 | $20.82 | $26.54 | 186,300 | — | — |
| 2009-05-20 | $21.51 | $27.42 | 237,300 | — | — |
| 2009-05-19 | $22.29 | $28.27 | 255,600 | — | — |
| 2009-05-18 | $21.78 | $27.63 | 245,500 | — | — |
| 2009-05-15 | $21.08 | $26.74 | 412,000 | — | — |
| 2009-05-14 | $20.52 | $26.03 | 351,900 | — | — |
| 2009-05-13 | $20.47 | $25.96 | 487,100 | — | — |
| 2009-05-12 | $20.83 | $26.42 | 540,000 | — | — |
| 2009-05-11 | $21.71 | $27.54 | 357,000 | — | — |
| 2009-05-08 | $22.17 | $28.12 | 397,700 | — | — |
| 2009-05-07 | $21.14 | $26.81 | 237,600 | — | — |
| 2009-05-06 | $21.76 | $27.60 | 318,100 | — | — |
| 2009-05-05 | $22.31 | $28.30 | 346,100 | — | — |
| 2009-05-04 | $22.55 | $28.60 | 214,000 | — | — |
| 2009-05-01 | $22.00 | $27.90 | 267,400 | — | — |
| 2009-04-30 | $22.26 | $28.23 | 336,800 | — | — |
| 2009-04-29 | $22.70 | $28.79 | 738,800 | — | — |
| 2009-04-28 | $22.77 | $28.88 | 360,200 | — | — |
| 2009-04-27 | $22.55 | $28.60 | 388,200 | — | — |
| 2009-04-24 | $22.56 | $28.61 | 320,600 | — | — |
| 2009-04-23 | $21.33 | $27.05 | 320,000 | — | — |
| 2009-04-22 | $21.19 | $26.88 | 449,700 | — | — |
| 2009-04-21 | $20.58 | $26.10 | 442,800 | — | — |
| 2009-04-20 | $19.77 | $25.08 | 220,900 | — | — |
| 2009-04-17 | $21.20 | $26.89 | 246,700 | — | — |
| 2009-04-16 | $21.25 | $26.95 | 289,000 | — | — |
| 2009-04-15 | $20.82 | $26.41 | 279,800 | — | — |
| 2009-04-14 | $20.36 | $25.82 | 293,700 | — | — |
| 2009-04-13 | $21.02 | $26.66 | 184,900 | — | — |
| 2009-04-09 | $21.76 | $27.60 | 421,200 | — | — |
| 2009-04-08 | $20.01 | $25.38 | 341,200 | — | — |
| 2009-04-07 | $19.63 | $24.90 | 505,100 | — | — |
| 2009-04-06 | $20.68 | $26.23 | 322,300 | — | — |
| 2009-04-03 | $21.54 | $27.32 | 255,900 | — | — |
| 2009-04-02 | $21.11 | $26.78 | 282,400 | — | — |
| 2009-04-01 | $19.78 | $25.09 | 299,400 | — | — |
| 2009-03-31 | $19.56 | $24.81 | 270,000 | — | — |
| 2009-03-30 | $19.54 | $24.78 | 442,700 | — | — |
| 2009-03-27 | $20.18 | $25.60 | 291,100 | — | — |
| 2009-03-26 | $20.54 | $26.05 | 360,900 | — | — |
| 2009-03-25 | $19.49 | $24.72 | 328,900 | — | — |
| 2009-03-24 | $18.85 | $23.91 | 292,500 | — | — |
| 2009-03-23 | $19.57 | $24.82 | 197,800 | — | — |
| 2009-03-20 | $18.01 | $22.84 | 294,900 | — | — |
| 2009-03-19 | $18.75 | $23.78 | 237,000 | — | — |
| 2009-03-18 | $18.50 | $23.47 | 230,500 | — | — |
| 2009-03-17 | $17.78 | $22.55 | 217,500 | — | — |
| 2009-03-16 | $17.17 | $21.78 | 229,000 | — | — |
| 2009-03-13 | $17.37 | $22.03 | 152,700 | — | — |
| 2009-03-12 | $17.44 | $22.12 | 276,200 | — | — |
| 2009-03-11 | $16.86 | $21.39 | 325,100 | — | — |
| 2009-03-10 | $17.07 | $21.65 | 288,300 | — | — |
| 2009-03-09 | $15.96 | $20.24 | 326,100 | — | — |
| 2009-03-06 | $16.67 | $21.14 | 441,000 | — | — |
| 2009-03-05 | $16.49 | $20.92 | 454,600 | — | — |
| 2009-03-04 | $17.43 | $22.11 | 409,400 | — | — |
| 2009-03-03 | $17.40 | $22.07 | 484,800 | — | — |
| 2009-03-02 | $16.85 | $21.37 | 488,700 | — | — |
| 2009-02-27 | $16.97 | $21.52 | 276,000 | — | — |
| 2009-02-26 | $17.22 | $21.84 | 272,300 | — | — |
| 2009-02-25 | $17.56 | $22.27 | 327,000 | — | — |
| 2009-02-24 | $18.37 | $23.30 | 314,500 | — | — |
| 2009-02-23 | $17.52 | $22.22 | 396,700 | — | — |
| 2009-02-20 | $18.40 | $23.34 | 320,300 | — | — |
| 2009-02-19 | $18.49 | $23.45 | 325,000 | — | — |
| 2009-02-18 | $18.96 | $23.91 | 506,200 | — | — |
| 2009-02-17 | $19.42 | $24.49 | 641,600 | — | — |
| 2009-02-13 | $19.78 | $24.94 | 311,500 | — | — |
| 2009-02-12 | $20.11 | $25.36 | 515,900 | — | — |
| 2009-02-11 | $19.69 | $24.83 | 1,144,800 | — | — |
| 2009-02-10 | $20.90 | $26.36 | 834,900 | — | — |
| 2009-02-09 | $22.58 | $28.47 | 527,300 | — | — |
| 2009-02-06 | $23.13 | $29.17 | 547,100 | — | — |
| 2009-02-05 | $23.31 | $29.39 | 323,200 | — | — |
| 2009-02-04 | $22.97 | $28.97 | 355,800 | — | — |
| 2009-02-03 | $22.78 | $28.73 | 260,400 | — | — |
| 2009-02-02 | $22.64 | $28.55 | 326,900 | — | — |
| 2009-01-30 | $22.28 | $28.10 | 407,800 | — | — |
| 2009-01-29 | $23.62 | $29.79 | 131,600 | — | — |
| 2009-01-28 | $24.48 | $30.87 | 219,400 | — | — |
| 2009-01-27 | $23.20 | $29.26 | 111,800 | — | — |
| 2009-01-26 | $22.58 | $28.47 | 233,900 | — | — |
| 2009-01-23 | $22.22 | $28.02 | 253,800 | — | — |
| 2009-01-22 | $22.41 | $28.26 | 337,400 | — | — |
| 2009-01-21 | $23.34 | $29.43 | 275,800 | — | — |
| 2009-01-20 | $22.22 | $28.02 | 411,600 | — | — |
| 2009-01-16 | $24.25 | $30.58 | 323,200 | — | — |
| 2009-01-15 | $23.86 | $30.09 | 356,400 | — | — |
| 2009-01-14 | $23.13 | $29.17 | 232,600 | — | — |
| 2009-01-13 | $24.23 | $30.55 | 374,100 | — | — |
| 2009-01-12 | $23.74 | $29.94 | 298,100 | — | — |
| 2009-01-09 | $24.41 | $30.78 | 244,200 | — | — |
| 2009-01-08 | $25.69 | $32.40 | 265,600 | — | — |
| 2009-01-07 | $25.63 | $32.32 | 345,200 | — | — |
| 2009-01-06 | $26.38 | $33.27 | 410,200 | — | — |
| 2009-01-05 | $26.13 | $32.95 | 307,500 | — | — |
| 2009-01-02 | $25.94 | $32.71 | 315,700 | — | — |