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
- 1994-02-22 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 | $36.37 | $49.25 | 297,500 | — | — |
| 2009-12-30 | $37.03 | $50.14 | 180,800 | — | — |
| 2009-12-29 | $37.18 | $50.34 | 210,500 | — | — |
| 2009-12-28 | $37.27 | $50.46 | 306,000 | — | — |
| 2009-12-24 | $37.24 | $50.42 | 109,600 | — | — |
| 2009-12-23 | $36.75 | $49.76 | 295,100 | — | — |
| 2009-12-22 | $35.91 | $48.62 | 580,500 | — | — |
| 2009-12-21 | $35.76 | $48.42 | 581,300 | — | — |
| 2009-12-18 | $35.64 | $48.26 | 773,000 | — | — |
| 2009-12-17 | $35.50 | $48.07 | 644,200 | — | — |
| 2009-12-16 | $36.33 | $49.19 | 512,300 | — | — |
| 2009-12-15 | $36.44 | $49.34 | 401,100 | — | — |
| 2009-12-14 | $36.64 | $49.61 | 362,900 | — | — |
| 2009-12-11 | $36.10 | $48.88 | 386,900 | — | — |
| 2009-12-10 | $35.97 | $48.53 | 932,200 | — | — |
| 2009-12-09 | $35.31 | $47.64 | 944,600 | — | — |
| 2009-12-08 | $35.11 | $47.37 | 911,200 | — | — |
| 2009-12-07 | $35.21 | $47.51 | 972,500 | — | — |
| 2009-12-04 | $34.09 | $46.00 | 1,127,500 | — | — |
| 2009-12-03 | $33.76 | $45.55 | 727,400 | — | — |
| 2009-12-02 | $35.05 | $47.29 | 512,500 | — | — |
| 2009-12-01 | $34.21 | $46.16 | 433,500 | — | — |
| 2009-11-30 | $33.75 | $45.54 | 471,300 | — | — |
| 2009-11-27 | $33.84 | $45.66 | 169,800 | — | — |
| 2009-11-25 | $34.61 | $46.70 | 304,800 | — | — |
| 2009-11-24 | $34.13 | $46.05 | 266,300 | — | — |
| 2009-11-23 | $34.40 | $46.42 | 491,400 | — | — |
| 2009-11-20 | $34.10 | $46.01 | 471,300 | — | — |
| 2009-11-19 | $34.08 | $45.98 | 537,900 | — | — |
| 2009-11-18 | $34.48 | $46.52 | 296,600 | — | — |
| 2009-11-17 | $34.68 | $46.79 | 583,200 | — | — |
| 2009-11-16 | $35.11 | $47.37 | 469,300 | — | — |
| 2009-11-13 | $34.47 | $46.51 | 773,100 | — | — |
| 2009-11-12 | $34.27 | $46.24 | 404,500 | — | — |
| 2009-11-11 | $35.06 | $47.31 | 699,100 | — | — |
| 2009-11-10 | $34.86 | $47.04 | 764,000 | — | — |
| 2009-11-09 | $34.52 | $46.58 | 593,000 | — | — |
| 2009-11-06 | $33.33 | $44.97 | 600,800 | — | — |
| 2009-11-05 | $32.98 | $44.50 | 604,400 | — | — |
| 2009-11-04 | $31.65 | $42.71 | 688,200 | — | — |
| 2009-11-03 | $32.14 | $43.37 | 551,900 | — | — |
| 2009-11-02 | $31.70 | $42.77 | 825,900 | — | — |
| 2009-10-30 | $31.58 | $42.61 | 1,234,100 | — | — |
| 2009-10-29 | $33.18 | $44.77 | 753,400 | — | — |
| 2009-10-28 | $31.86 | $42.99 | 1,178,600 | — | — |
| 2009-10-27 | $33.02 | $44.55 | 1,944,900 | — | — |
| 2009-10-26 | $33.92 | $45.77 | 1,195,800 | — | — |
| 2009-10-23 | $34.56 | $46.63 | 798,200 | — | — |
| 2009-10-22 | $34.51 | $46.56 | 556,600 | — | — |
| 2009-10-21 | $33.91 | $45.76 | 487,500 | — | — |
| 2009-10-20 | $34.37 | $46.38 | 483,200 | — | — |
| 2009-10-19 | $34.81 | $46.97 | 469,100 | — | — |
| 2009-10-16 | $34.42 | $46.44 | 568,800 | — | — |
| 2009-10-15 | $35.19 | $47.48 | 432,900 | — | — |
| 2009-10-14 | $35.00 | $47.23 | 649,300 | — | — |
| 2009-10-13 | $33.84 | $45.66 | 383,200 | — | — |
| 2009-10-12 | $33.81 | $45.62 | 295,600 | — | — |
| 2009-10-09 | $33.40 | $45.07 | 343,500 | — | — |
| 2009-10-08 | $33.50 | $45.20 | 569,800 | — | — |
| 2009-10-07 | $33.36 | $45.01 | 284,600 | — | — |
| 2009-10-06 | $33.55 | $45.27 | 546,300 | — | — |
| 2009-10-05 | $33.01 | $44.54 | 814,700 | — | — |
| 2009-10-02 | $31.76 | $42.85 | 999,200 | — | — |
| 2009-10-01 | $32.56 | $43.93 | 870,100 | — | — |
| 2009-09-30 | $34.60 | $46.69 | 1,283,600 | — | — |
| 2009-09-29 | $34.01 | $45.89 | 324,200 | — | — |
| 2009-09-28 | $34.03 | $45.92 | 447,300 | — | — |
| 2009-09-25 | $33.07 | $44.62 | 294,900 | — | — |
| 2009-09-24 | $33.72 | $45.50 | 443,700 | — | — |
| 2009-09-23 | $34.29 | $46.27 | 540,700 | — | — |
| 2009-09-22 | $35.00 | $47.23 | 532,400 | — | — |
| 2009-09-21 | $34.77 | $46.92 | 415,500 | — | — |
| 2009-09-18 | $34.52 | $46.58 | 601,600 | — | — |
| 2009-09-17 | $34.62 | $46.71 | 559,400 | — | — |
| 2009-09-16 | $35.13 | $47.40 | 550,900 | — | — |
| 2009-09-15 | $34.72 | $46.85 | 846,600 | — | — |
| 2009-09-14 | $34.14 | $46.07 | 462,700 | — | — |
| 2009-09-11 | $33.78 | $45.58 | 673,400 | — | — |
| 2009-09-10 | $34.19 | $45.96 | 725,000 | — | — |
| 2009-09-09 | $34.23 | $46.02 | 905,400 | — | — |
| 2009-09-08 | $33.35 | $44.84 | 1,188,400 | — | — |
| 2009-09-04 | $32.32 | $43.45 | 334,200 | — | — |
| 2009-09-03 | $31.83 | $42.79 | 388,900 | — | — |
| 2009-09-02 | $31.39 | $42.20 | 534,100 | — | — |
| 2009-09-01 | $30.92 | $41.57 | 701,900 | — | — |
| 2009-08-31 | $32.23 | $43.33 | 551,300 | — | — |
| 2009-08-28 | $32.42 | $43.58 | 535,300 | — | — |
| 2009-08-27 | $32.21 | $43.30 | 508,300 | — | — |
| 2009-08-26 | $32.33 | $43.46 | 738,900 | — | — |
| 2009-08-25 | $32.36 | $43.50 | 642,000 | — | — |
| 2009-08-24 | $32.42 | $43.58 | 820,400 | — | — |
| 2009-08-21 | $32.15 | $43.22 | 704,700 | — | — |
| 2009-08-20 | $31.15 | $41.88 | 313,500 | — | — |
| 2009-08-19 | $30.96 | $41.62 | 612,500 | — | — |
| 2009-08-18 | $30.89 | $41.53 | 341,000 | — | — |
| 2009-08-17 | $30.46 | $40.95 | 430,000 | — | — |
| 2009-08-14 | $31.59 | $42.47 | 695,100 | — | — |
| 2009-08-13 | $32.25 | $43.36 | 545,400 | — | — |
| 2009-08-12 | $32.44 | $43.61 | 901,000 | — | — |
| 2009-08-11 | $31.65 | $42.55 | 592,100 | — | — |
| 2009-08-10 | $31.70 | $42.62 | 396,900 | — | — |
| 2009-08-07 | $32.05 | $43.09 | 648,200 | — | — |
| 2009-08-06 | $31.90 | $42.89 | 1,517,600 | — | — |
| 2009-08-05 | $30.84 | $41.46 | 422,300 | — | — |
| 2009-08-04 | $30.94 | $41.60 | 483,700 | — | — |
| 2009-08-03 | $30.65 | $41.21 | 647,900 | — | — |
| 2009-07-31 | $29.71 | $39.94 | 668,100 | — | — |
| 2009-07-30 | $29.99 | $40.32 | 544,400 | — | — |
| 2009-07-29 | $29.63 | $39.83 | 462,200 | — | — |
| 2009-07-28 | $29.97 | $40.29 | 562,400 | — | — |
| 2009-07-27 | $29.92 | $40.22 | 772,000 | — | — |
| 2009-07-24 | $30.40 | $40.87 | 556,600 | — | — |
| 2009-07-23 | $30.15 | $40.53 | 1,973,100 | — | — |
| 2009-07-22 | $27.19 | $36.55 | 807,700 | — | — |
| 2009-07-21 | $26.35 | $35.42 | 771,800 | — | — |
| 2009-07-20 | $26.38 | $35.46 | 578,000 | — | — |
| 2009-07-17 | $26.21 | $35.24 | 340,700 | — | — |
| 2009-07-16 | $26.58 | $35.73 | 507,500 | — | — |
| 2009-07-15 | $25.91 | $34.83 | 656,400 | — | — |
| 2009-07-14 | $24.57 | $33.03 | 384,000 | — | — |
| 2009-07-13 | $24.41 | $32.82 | 626,600 | — | — |
| 2009-07-10 | $23.75 | $31.93 | 410,300 | — | — |
| 2009-07-09 | $23.68 | $31.83 | 434,600 | — | — |
| 2009-07-08 | $23.56 | $31.67 | 610,300 | — | — |
| 2009-07-07 | $23.80 | $32.00 | 526,200 | — | — |
| 2009-07-06 | $24.88 | $33.45 | 422,100 | — | — |
| 2009-07-02 | $24.82 | $33.37 | 337,300 | — | — |
| 2009-07-01 | $25.72 | $34.58 | 737,200 | — | — |
| 2009-06-30 | $25.57 | $34.38 | 720,400 | — | — |
| 2009-06-29 | $25.84 | $34.74 | 471,100 | — | — |
| 2009-06-26 | $25.32 | $34.04 | 1,580,400 | — | — |
| 2009-06-25 | $25.15 | $33.81 | 595,600 | — | — |
| 2009-06-24 | $24.60 | $33.07 | 585,300 | — | — |
| 2009-06-23 | $24.65 | $33.14 | 375,900 | — | — |
| 2009-06-22 | $24.65 | $33.14 | 576,300 | — | — |
| 2009-06-19 | $26.28 | $35.33 | 346,800 | — | — |
| 2009-06-18 | $26.36 | $35.44 | 342,300 | — | — |
| 2009-06-17 | $26.13 | $35.13 | 448,400 | — | — |
| 2009-06-16 | $26.14 | $35.14 | 450,600 | — | — |
| 2009-06-15 | $26.92 | $36.19 | 345,800 | — | — |
| 2009-06-12 | $28.10 | $37.78 | 320,200 | — | — |
| 2009-06-11 | $28.67 | $38.54 | 604,900 | — | — |
| 2009-06-10 | $27.80 | $37.21 | 500,600 | — | — |
| 2009-06-09 | $28.04 | $37.53 | 614,000 | — | — |
| 2009-06-08 | $27.91 | $37.35 | 1,001,400 | — | — |
| 2009-06-05 | $29.00 | $38.81 | 677,900 | — | — |
| 2009-06-04 | $29.06 | $38.89 | 596,300 | — | — |
| 2009-06-03 | $28.67 | $38.37 | 708,700 | — | — |
| 2009-06-02 | $29.48 | $39.45 | 1,004,100 | — | — |
| 2009-06-01 | $29.71 | $39.76 | 736,800 | — | — |
| 2009-05-29 | $28.22 | $37.77 | 564,800 | — | — |
| 2009-05-28 | $27.87 | $37.30 | 597,500 | — | — |
| 2009-05-27 | $27.41 | $36.68 | 655,400 | — | — |
| 2009-05-26 | $28.04 | $37.53 | 842,400 | — | — |
| 2009-05-22 | $27.30 | $36.54 | 617,900 | — | — |
| 2009-05-21 | $27.55 | $36.87 | 948,300 | — | — |
| 2009-05-20 | $28.56 | $38.22 | 1,867,900 | — | — |
| 2009-05-19 | $27.06 | $36.22 | 657,600 | — | — |
| 2009-05-18 | $27.32 | $36.56 | 796,700 | — | — |
| 2009-05-15 | $26.66 | $35.68 | 1,147,200 | — | — |
| 2009-05-14 | $26.19 | $35.05 | 596,500 | — | — |
| 2009-05-13 | $25.35 | $33.93 | 628,900 | — | — |
| 2009-05-12 | $26.76 | $35.81 | 574,000 | — | — |
| 2009-05-11 | $26.79 | $35.85 | 392,700 | — | — |
| 2009-05-08 | $27.80 | $37.21 | 377,600 | — | — |
| 2009-05-07 | $26.56 | $35.55 | 630,400 | — | — |
| 2009-05-06 | $27.66 | $37.02 | 830,900 | — | — |
| 2009-05-05 | $27.97 | $37.43 | 620,600 | — | — |
| 2009-05-04 | $28.43 | $38.05 | 672,300 | — | — |
| 2009-05-01 | $26.92 | $36.03 | 741,400 | — | — |
| 2009-04-30 | $26.82 | $35.89 | 1,035,000 | — | — |
| 2009-04-29 | $26.34 | $35.25 | 656,600 | — | — |
| 2009-04-28 | $25.81 | $34.54 | 1,181,100 | — | — |
| 2009-04-27 | $27.00 | $36.13 | 1,100,300 | — | — |
| 2009-04-24 | $27.20 | $36.40 | 903,600 | — | — |
| 2009-04-23 | $25.75 | $34.46 | 508,000 | — | — |
| 2009-04-22 | $25.50 | $34.13 | 592,500 | — | — |
| 2009-04-21 | $25.45 | $34.06 | 1,113,700 | — | — |
| 2009-04-20 | $24.73 | $33.10 | 698,000 | — | — |
| 2009-04-17 | $26.52 | $35.49 | 702,500 | — | — |
| 2009-04-16 | $26.55 | $35.53 | 765,500 | — | — |
| 2009-04-15 | $25.37 | $33.95 | 1,252,200 | — | — |
| 2009-04-14 | $26.29 | $35.18 | 1,214,400 | — | — |
| 2009-04-13 | $25.94 | $34.72 | 407,500 | — | — |
| 2009-04-09 | $25.81 | $34.54 | 937,600 | — | — |
| 2009-04-08 | $24.64 | $32.98 | 659,700 | — | — |
| 2009-04-07 | $23.76 | $31.80 | 601,900 | — | — |
| 2009-04-06 | $24.74 | $33.11 | 1,069,700 | — | — |
| 2009-04-03 | $24.87 | $33.28 | 1,088,100 | — | — |
| 2009-04-02 | $23.95 | $32.05 | 1,289,700 | — | — |
| 2009-04-01 | $22.45 | $30.05 | 855,600 | — | — |
| 2009-03-31 | $21.77 | $29.14 | 908,600 | — | — |
| 2009-03-30 | $21.34 | $28.56 | 635,900 | — | — |
| 2009-03-27 | $21.82 | $29.20 | 865,100 | — | — |
| 2009-03-26 | $22.65 | $30.31 | 1,160,600 | — | — |
| 2009-03-25 | $21.94 | $29.36 | 967,700 | — | — |
| 2009-03-24 | $21.96 | $29.39 | 967,700 | — | — |
| 2009-03-23 | $21.98 | $29.42 | 869,800 | — | — |
| 2009-03-20 | $20.08 | $26.87 | 955,600 | — | — |
| 2009-03-19 | $20.42 | $27.33 | 1,241,200 | — | — |
| 2009-03-18 | $20.39 | $27.29 | 1,456,900 | — | — |
| 2009-03-17 | $19.46 | $26.04 | 1,133,600 | — | — |
| 2009-03-16 | $18.25 | $24.42 | 893,100 | — | — |
| 2009-03-13 | $18.21 | $24.37 | 960,100 | — | — |
| 2009-03-12 | $18.00 | $24.09 | 1,573,500 | — | — |
| 2009-03-11 | $17.61 | $23.57 | 1,052,000 | — | — |
| 2009-03-10 | $17.14 | $22.77 | 1,148,000 | — | — |
| 2009-03-09 | $16.09 | $21.38 | 1,150,700 | — | — |
| 2009-03-06 | $16.17 | $21.48 | 1,164,900 | — | — |
| 2009-03-05 | $15.81 | $21.00 | 1,812,200 | — | — |
| 2009-03-04 | $17.20 | $22.85 | 2,985,600 | — | — |
| 2009-03-03 | $17.45 | $23.18 | 3,037,200 | — | — |
| 2009-03-02 | $18.31 | $24.33 | 1,581,900 | — | — |
| 2009-02-27 | $19.35 | $25.71 | 1,930,700 | — | — |
| 2009-02-26 | $18.74 | $24.90 | 745,300 | — | — |
| 2009-02-25 | $19.12 | $25.40 | 731,700 | — | — |
| 2009-02-24 | $19.92 | $26.47 | 1,570,200 | — | — |
| 2009-02-23 | $18.77 | $24.94 | 1,155,700 | — | — |
| 2009-02-20 | $20.20 | $26.84 | 1,982,600 | — | — |
| 2009-02-19 | $20.69 | $27.49 | 720,300 | — | — |
| 2009-02-18 | $21.00 | $27.90 | 1,149,600 | — | — |
| 2009-02-17 | $21.53 | $28.60 | 1,489,500 | — | — |
| 2009-02-13 | $22.95 | $30.49 | 1,062,400 | — | — |
| 2009-02-12 | $23.54 | $31.27 | 951,300 | — | — |
| 2009-02-11 | $23.27 | $30.92 | 594,600 | — | — |
| 2009-02-10 | $23.13 | $30.73 | 816,300 | — | — |
| 2009-02-09 | $24.37 | $32.38 | 625,600 | — | — |
| 2009-02-06 | $24.46 | $32.50 | 940,600 | — | — |
| 2009-02-05 | $23.90 | $31.75 | 749,500 | — | — |
| 2009-02-04 | $23.19 | $30.81 | 889,700 | — | — |
| 2009-02-03 | $22.77 | $30.25 | 931,100 | — | — |
| 2009-02-02 | $21.98 | $29.20 | 978,600 | — | — |
| 2009-01-30 | $22.25 | $29.56 | 968,800 | — | — |
| 2009-01-29 | $22.50 | $29.89 | 1,301,900 | — | — |
| 2009-01-28 | $23.00 | $30.56 | 1,239,100 | — | — |
| 2009-01-27 | $21.26 | $28.25 | 1,592,400 | — | — |
| 2009-01-26 | $22.50 | $29.89 | 1,103,100 | — | — |
| 2009-01-23 | $22.41 | $29.77 | 545,900 | — | — |
| 2009-01-22 | $22.06 | $29.31 | 710,900 | — | — |
| 2009-01-21 | $22.35 | $29.69 | 739,800 | — | — |
| 2009-01-20 | $21.14 | $28.09 | 868,300 | — | — |
| 2009-01-16 | $22.63 | $30.07 | 632,200 | — | — |
| 2009-01-15 | $22.74 | $30.21 | 674,500 | — | — |
| 2009-01-14 | $21.99 | $29.22 | 790,700 | — | — |
| 2009-01-13 | $22.40 | $29.76 | 495,400 | — | — |
| 2009-01-12 | $22.31 | $29.64 | 465,600 | — | — |
| 2009-01-09 | $23.14 | $30.74 | 494,300 | — | — |
| 2009-01-08 | $23.99 | $31.87 | 621,200 | — | — |
| 2009-01-07 | $23.39 | $31.08 | 563,800 | — | — |
| 2009-01-06 | $24.13 | $32.06 | 886,900 | — | — |
| 2009-01-05 | $23.00 | $30.56 | 898,900 | — | — |
| 2009-01-02 | $23.10 | $30.69 | 687,100 | — | — |