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
- 1983-12-28 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 | $29.40 | $81.96 | 407,900 | — | — |
| 2009-12-30 | $29.88 | $83.30 | 298,800 | — | — |
| 2009-12-29 | $30.06 | $83.80 | 339,200 | — | — |
| 2009-12-28 | $30.06 | $83.80 | 266,100 | — | — |
| 2009-12-24 | $30.03 | $83.72 | 117,600 | — | — |
| 2009-12-23 | $29.82 | $83.13 | 230,400 | — | — |
| 2009-12-22 | $29.69 | $82.77 | 397,000 | — | — |
| 2009-12-21 | $29.52 | $82.30 | 266,600 | — | — |
| 2009-12-18 | $29.35 | $81.82 | 753,300 | — | — |
| 2009-12-17 | $29.29 | $81.66 | 522,200 | — | — |
| 2009-12-16 | $29.37 | $81.88 | 379,700 | — | — |
| 2009-12-15 | $29.37 | $81.88 | 775,900 | — | — |
| 2009-12-14 | $29.31 | $81.71 | 473,600 | — | — |
| 2009-12-11 | $28.99 | $80.82 | 468,900 | — | — |
| 2009-12-10 | $28.64 | $79.85 | 457,800 | — | — |
| 2009-12-09 | $28.26 | $78.79 | 644,400 | — | — |
| 2009-12-08 | $28.46 | $79.34 | 404,700 | — | — |
| 2009-12-07 | $28.77 | $80.21 | 579,000 | — | — |
| 2009-12-04 | $28.24 | $78.73 | 609,200 | — | — |
| 2009-12-03 | $28.02 | $78.12 | 861,600 | — | — |
| 2009-12-02 | $27.64 | $77.06 | 800,000 | — | — |
| 2009-12-01 | $27.53 | $76.75 | 655,400 | — | — |
| 2009-11-30 | $27.39 | $76.36 | 779,700 | — | — |
| 2009-11-27 | $27.85 | $77.64 | 159,100 | — | — |
| 2009-11-25 | $28.27 | $78.81 | 713,000 | — | — |
| 2009-11-24 | $28.23 | $78.70 | 441,600 | — | — |
| 2009-11-23 | $27.99 | $78.03 | 749,400 | — | — |
| 2009-11-20 | $28.08 | $77.35 | 553,800 | — | — |
| 2009-11-19 | $27.93 | $76.94 | 731,300 | — | — |
| 2009-11-18 | $28.83 | $79.42 | 369,300 | — | — |
| 2009-11-17 | $29.10 | $80.16 | 510,300 | — | — |
| 2009-11-16 | $28.82 | $79.39 | 646,900 | — | — |
| 2009-11-13 | $28.25 | $77.82 | 377,500 | — | — |
| 2009-11-12 | $28.12 | $77.46 | 452,300 | — | — |
| 2009-11-11 | $28.67 | $78.98 | 664,000 | — | — |
| 2009-11-10 | $29.24 | $80.55 | 556,500 | — | — |
| 2009-11-09 | $29.17 | $80.35 | 235,900 | — | — |
| 2009-11-06 | $28.80 | $79.33 | 283,900 | — | — |
| 2009-11-05 | $28.98 | $79.83 | 427,500 | — | — |
| 2009-11-04 | $28.13 | $77.49 | 681,500 | — | — |
| 2009-11-03 | $28.14 | $77.52 | 794,200 | — | — |
| 2009-11-02 | $27.71 | $76.33 | 950,900 | — | — |
| 2009-10-30 | $27.85 | $76.72 | 1,121,200 | — | — |
| 2009-10-29 | $28.88 | $79.55 | 497,600 | — | — |
| 2009-10-28 | $28.59 | $78.75 | 455,800 | — | — |
| 2009-10-27 | $28.84 | $79.44 | 560,300 | — | — |
| 2009-10-26 | $28.69 | $79.03 | 573,700 | — | — |
| 2009-10-23 | $28.68 | $79.00 | 418,600 | — | — |
| 2009-10-22 | $29.11 | $80.19 | 523,100 | — | — |
| 2009-10-21 | $29.05 | $80.02 | 445,100 | — | — |
| 2009-10-20 | $29.34 | $80.82 | 736,300 | — | — |
| 2009-10-19 | $29.30 | $80.71 | 447,200 | — | — |
| 2009-10-16 | $28.90 | $79.61 | 390,800 | — | — |
| 2009-10-15 | $29.01 | $79.91 | 527,600 | — | — |
| 2009-10-14 | $28.82 | $79.39 | 892,500 | — | — |
| 2009-10-13 | $29.00 | $79.88 | 16,714,300 | — | — |
| 2009-10-12 | $29.21 | $80.46 | 483,800 | — | — |
| 2009-10-09 | $28.90 | $79.61 | 356,300 | — | — |
| 2009-10-08 | $28.91 | $79.64 | 538,900 | — | — |
| 2009-10-07 | $28.74 | $79.17 | 505,700 | — | — |
| 2009-10-06 | $28.52 | $78.56 | 579,400 | — | — |
| 2009-10-05 | $28.45 | $78.37 | 652,900 | — | — |
| 2009-10-02 | $27.68 | $76.25 | 557,100 | — | — |
| 2009-10-01 | $27.78 | $76.52 | 404,700 | — | — |
| 2009-09-30 | $28.18 | $77.63 | 463,900 | — | — |
| 2009-09-29 | $28.27 | $77.87 | 327,300 | — | — |
| 2009-09-28 | $28.31 | $77.98 | 395,000 | — | — |
| 2009-09-25 | $28.10 | $77.41 | 252,900 | — | — |
| 2009-09-24 | $28.19 | $77.65 | 335,300 | — | — |
| 2009-09-23 | $28.24 | $77.79 | 492,600 | — | — |
| 2009-09-22 | $28.19 | $77.65 | 563,200 | — | — |
| 2009-09-21 | $28.43 | $78.31 | 415,500 | — | — |
| 2009-09-18 | $28.51 | $78.53 | 459,400 | — | — |
| 2009-09-17 | $28.57 | $78.70 | 390,200 | — | — |
| 2009-09-16 | $28.80 | $79.33 | 398,300 | — | — |
| 2009-09-15 | $28.39 | $78.20 | 412,000 | — | — |
| 2009-09-14 | $28.03 | $77.21 | 352,600 | — | — |
| 2009-09-11 | $27.92 | $76.91 | 428,700 | — | — |
| 2009-09-10 | $27.65 | $76.17 | 401,900 | — | — |
| 2009-09-09 | $27.67 | $76.22 | 348,900 | — | — |
| 2009-09-08 | $27.66 | $76.19 | 579,600 | — | — |
| 2009-09-04 | $27.23 | $75.01 | 714,800 | — | — |
| 2009-09-03 | $27.17 | $74.84 | 494,800 | — | — |
| 2009-09-02 | $27.08 | $74.60 | 551,900 | — | — |
| 2009-09-01 | $27.06 | $74.54 | 765,700 | — | — |
| 2009-08-31 | $27.24 | $75.04 | 675,200 | — | — |
| 2009-08-28 | $27.53 | $75.84 | 959,300 | — | — |
| 2009-08-27 | $27.89 | $76.83 | 260,900 | — | — |
| 2009-08-26 | $27.86 | $76.74 | 558,700 | — | — |
| 2009-08-25 | $27.89 | $76.83 | 588,700 | — | — |
| 2009-08-24 | $28.16 | $77.57 | 656,900 | — | — |
| 2009-08-21 | $27.90 | $76.85 | 841,800 | — | — |
| 2009-08-20 | $27.87 | $75.86 | 542,400 | — | — |
| 2009-08-19 | $27.82 | $75.73 | 450,500 | — | — |
| 2009-08-18 | $27.63 | $75.21 | 446,900 | — | — |
| 2009-08-17 | $27.59 | $75.10 | 604,800 | — | — |
| 2009-08-14 | $27.75 | $75.54 | 430,900 | — | — |
| 2009-08-13 | $28.00 | $76.22 | 287,000 | — | — |
| 2009-08-12 | $27.90 | $75.94 | 339,700 | — | — |
| 2009-08-11 | $27.82 | $75.73 | 393,900 | — | — |
| 2009-08-10 | $27.84 | $75.78 | 394,600 | — | — |
| 2009-08-07 | $27.71 | $75.43 | 479,700 | — | — |
| 2009-08-06 | $27.36 | $74.47 | 674,800 | — | — |
| 2009-08-05 | $27.60 | $75.13 | 401,800 | — | — |
| 2009-08-04 | $27.69 | $75.37 | 465,400 | — | — |
| 2009-08-03 | $27.61 | $75.15 | 538,200 | — | — |
| 2009-07-31 | $27.16 | $73.93 | 419,700 | — | — |
| 2009-07-30 | $27.18 | $73.98 | 432,300 | — | — |
| 2009-07-29 | $26.94 | $73.33 | 370,800 | — | — |
| 2009-07-28 | $27.16 | $73.93 | 465,600 | — | — |
| 2009-07-27 | $26.93 | $73.30 | 300,000 | — | — |
| 2009-07-24 | $26.99 | $73.47 | 358,900 | — | — |
| 2009-07-23 | $26.57 | $72.32 | 313,100 | — | — |
| 2009-07-22 | $26.18 | $71.26 | 237,000 | — | — |
| 2009-07-21 | $26.29 | $71.56 | 435,100 | — | — |
| 2009-07-20 | $26.02 | $70.83 | 372,100 | — | — |
| 2009-07-17 | $25.79 | $70.20 | 314,800 | — | — |
| 2009-07-16 | $25.86 | $70.39 | 1,118,000 | — | — |
| 2009-07-15 | $25.35 | $69.00 | 304,100 | — | — |
| 2009-07-14 | $24.97 | $67.97 | 254,200 | — | — |
| 2009-07-13 | $24.94 | $67.89 | 297,500 | — | — |
| 2009-07-10 | $24.65 | $67.10 | 179,600 | — | — |
| 2009-07-09 | $24.81 | $67.53 | 274,000 | — | — |
| 2009-07-08 | $24.78 | $67.45 | 308,900 | — | — |
| 2009-07-07 | $24.88 | $67.72 | 276,600 | — | — |
| 2009-07-06 | $25.35 | $69.00 | 268,100 | — | — |
| 2009-07-02 | $25.00 | $68.05 | 298,300 | — | — |
| 2009-07-01 | $25.74 | $70.06 | 377,800 | — | — |
| 2009-06-30 | $25.04 | $68.16 | 434,700 | — | — |
| 2009-06-29 | $25.31 | $68.89 | 405,200 | — | — |
| 2009-06-26 | $25.10 | $68.32 | 593,300 | — | — |
| 2009-06-25 | $25.11 | $68.35 | 314,600 | — | — |
| 2009-06-24 | $24.79 | $67.48 | 323,500 | — | — |
| 2009-06-23 | $24.87 | $67.70 | 259,200 | — | — |
| 2009-06-22 | $25.16 | $68.49 | 203,900 | — | — |
| 2009-06-19 | $25.15 | $68.46 | 379,500 | — | — |
| 2009-06-18 | $25.31 | $68.89 | 259,900 | — | — |
| 2009-06-17 | $24.79 | $67.48 | 224,800 | — | — |
| 2009-06-16 | $24.72 | $67.29 | 267,200 | — | — |
| 2009-06-15 | $24.84 | $67.61 | 281,000 | — | — |
| 2009-06-12 | $25.34 | $68.98 | 422,400 | — | — |
| 2009-06-11 | $24.95 | $67.91 | 340,800 | — | — |
| 2009-06-10 | $24.62 | $67.02 | 372,700 | — | — |
| 2009-06-09 | $24.68 | $67.18 | 377,700 | — | — |
| 2009-06-08 | $24.82 | $67.56 | 559,600 | — | — |
| 2009-06-05 | $24.61 | $66.99 | 483,100 | — | — |
| 2009-06-04 | $24.49 | $66.66 | 398,100 | — | — |
| 2009-06-03 | $24.64 | $67.07 | 360,800 | — | — |
| 2009-06-02 | $24.76 | $67.40 | 661,100 | — | — |
| 2009-06-01 | $24.39 | $66.39 | 641,000 | — | — |
| 2009-05-29 | $24.00 | $65.33 | 682,300 | — | — |
| 2009-05-28 | $23.81 | $64.81 | 592,100 | — | — |
| 2009-05-27 | $23.65 | $64.38 | 859,900 | — | — |
| 2009-05-26 | $24.46 | $66.58 | 409,300 | — | — |
| 2009-05-22 | $23.91 | $65.08 | 291,000 | — | — |
| 2009-05-21 | $24.06 | $65.49 | 379,200 | — | — |
| 2009-05-20 | $24.62 | $66.12 | 672,200 | — | — |
| 2009-05-19 | $24.65 | $66.20 | 403,900 | — | — |
| 2009-05-18 | $24.51 | $65.82 | 533,600 | — | — |
| 2009-05-15 | $24.13 | $64.80 | 459,700 | — | — |
| 2009-05-14 | $24.53 | $65.88 | 672,600 | — | — |
| 2009-05-13 | $24.99 | $67.11 | 833,300 | — | — |
| 2009-05-12 | $25.80 | $69.29 | 609,600 | — | — |
| 2009-05-11 | $25.84 | $69.39 | 539,400 | — | — |
| 2009-05-08 | $25.65 | $68.88 | 704,000 | — | — |
| 2009-05-07 | $25.87 | $69.47 | 413,600 | — | — |
| 2009-05-06 | $25.72 | $69.07 | 568,700 | — | — |
| 2009-05-05 | $25.83 | $69.37 | 454,200 | — | — |
| 2009-05-04 | $26.37 | $70.82 | 1,250,100 | — | — |
| 2009-05-01 | $25.64 | $68.86 | 1,330,700 | — | — |
| 2009-04-30 | $24.71 | $66.36 | 847,600 | — | — |
| 2009-04-29 | $24.84 | $66.71 | 722,400 | — | — |
| 2009-04-28 | $24.22 | $65.04 | 545,100 | — | — |
| 2009-04-27 | $23.82 | $63.97 | 592,400 | — | — |
| 2009-04-24 | $23.31 | $62.60 | 765,400 | — | — |
| 2009-04-23 | $23.43 | $62.92 | 946,300 | — | — |
| 2009-04-22 | $23.47 | $63.03 | 793,100 | — | — |
| 2009-04-21 | $23.47 | $63.03 | 598,400 | — | — |
| 2009-04-20 | $23.32 | $62.63 | 675,000 | — | — |
| 2009-04-17 | $23.49 | $63.08 | 657,100 | — | — |
| 2009-04-16 | $23.36 | $62.73 | 535,700 | — | — |
| 2009-04-15 | $22.83 | $61.31 | 392,200 | — | — |
| 2009-04-14 | $22.83 | $61.31 | 448,700 | — | — |
| 2009-04-13 | $22.97 | $61.69 | 319,200 | — | — |
| 2009-04-09 | $23.08 | $61.98 | 466,400 | — | — |
| 2009-04-08 | $22.83 | $61.31 | 409,800 | — | — |
| 2009-04-07 | $22.81 | $61.26 | 355,600 | — | — |
| 2009-04-06 | $22.98 | $61.71 | 317,200 | — | — |
| 2009-04-03 | $23.17 | $62.22 | 364,600 | — | — |
| 2009-04-02 | $23.09 | $62.01 | 671,900 | — | — |
| 2009-04-01 | $22.95 | $61.63 | 865,600 | — | — |
| 2009-03-31 | $23.12 | $62.09 | 761,600 | — | — |
| 2009-03-30 | $23.41 | $62.87 | 566,000 | — | — |
| 2009-03-27 | $23.62 | $63.43 | 297,700 | — | — |
| 2009-03-26 | $23.93 | $64.26 | 530,800 | — | — |
| 2009-03-25 | $23.39 | $62.81 | 527,900 | — | — |
| 2009-03-24 | $23.08 | $61.98 | 654,000 | — | — |
| 2009-03-23 | $23.59 | $63.35 | 400,300 | — | — |
| 2009-03-20 | $23.11 | $62.06 | 357,300 | — | — |
| 2009-03-19 | $23.29 | $62.55 | 349,600 | — | — |
| 2009-03-18 | $22.93 | $61.58 | 453,300 | — | — |
| 2009-03-17 | $22.53 | $60.51 | 502,300 | — | — |
| 2009-03-16 | $21.70 | $58.28 | 448,500 | — | — |
| 2009-03-13 | $21.55 | $57.87 | 373,000 | — | — |
| 2009-03-12 | $21.11 | $56.69 | 521,100 | — | — |
| 2009-03-11 | $20.88 | $56.07 | 562,600 | — | — |
| 2009-03-10 | $21.16 | $56.83 | 965,100 | — | — |
| 2009-03-09 | $20.24 | $54.36 | 862,700 | — | — |
| 2009-03-06 | $20.73 | $55.67 | 994,700 | — | — |
| 2009-03-05 | $20.20 | $54.25 | 599,800 | — | — |
| 2009-03-04 | $20.99 | $56.37 | 721,600 | — | — |
| 2009-03-03 | $20.24 | $54.36 | 957,000 | — | — |
| 2009-03-02 | $21.10 | $56.66 | 518,700 | — | — |
| 2009-02-27 | $21.83 | $58.63 | 1,028,000 | — | — |
| 2009-02-26 | $22.19 | $59.59 | 548,600 | — | — |
| 2009-02-25 | $22.52 | $60.48 | 921,600 | — | — |
| 2009-02-24 | $22.51 | $60.45 | 756,400 | — | — |
| 2009-02-23 | $22.62 | $60.75 | 479,900 | — | — |
| 2009-02-20 | $23.31 | $61.71 | 595,900 | — | — |
| 2009-02-19 | $23.96 | $63.43 | 412,700 | — | — |
| 2009-02-18 | $23.92 | $63.33 | 505,300 | — | — |
| 2009-02-17 | $24.35 | $64.47 | 695,000 | — | — |
| 2009-02-13 | $25.19 | $66.69 | 403,600 | — | — |
| 2009-02-12 | $25.40 | $67.25 | 510,200 | — | — |
| 2009-02-11 | $25.24 | $66.82 | 494,400 | — | — |
| 2009-02-10 | $25.67 | $67.96 | 707,400 | — | — |
| 2009-02-09 | $25.90 | $68.57 | 374,100 | — | — |
| 2009-02-06 | $25.95 | $68.70 | 542,500 | — | — |
| 2009-02-05 | $25.40 | $67.25 | 810,900 | — | — |
| 2009-02-04 | $24.63 | $65.21 | 687,600 | — | — |
| 2009-02-03 | $24.89 | $65.90 | 550,400 | — | — |
| 2009-02-02 | $25.05 | $66.32 | 640,400 | — | — |
| 2009-01-30 | $24.55 | $65.00 | 706,800 | — | — |
| 2009-01-29 | $24.79 | $65.63 | 518,100 | — | — |
| 2009-01-28 | $24.84 | $65.76 | 556,900 | — | — |
| 2009-01-27 | $24.69 | $65.37 | 376,000 | — | — |
| 2009-01-26 | $24.32 | $64.39 | 490,100 | — | — |
| 2009-01-23 | $23.92 | $63.33 | 536,100 | — | — |
| 2009-01-22 | $23.83 | $63.09 | 586,200 | — | — |
| 2009-01-21 | $24.13 | $63.88 | 627,000 | — | — |
| 2009-01-20 | $23.57 | $62.40 | 440,900 | — | — |
| 2009-01-16 | $24.43 | $64.68 | 747,700 | — | — |
| 2009-01-15 | $23.91 | $63.30 | 634,500 | — | — |
| 2009-01-14 | $23.77 | $62.93 | 334,000 | — | — |
| 2009-01-13 | $23.98 | $63.49 | 561,300 | — | — |
| 2009-01-12 | $24.12 | $63.86 | 387,900 | — | — |
| 2009-01-09 | $23.95 | $63.41 | 637,500 | — | — |
| 2009-01-08 | $23.65 | $62.61 | 558,200 | — | — |
| 2009-01-07 | $23.82 | $63.06 | 469,400 | — | — |
| 2009-01-06 | $24.04 | $63.65 | 535,200 | — | — |
| 2009-01-05 | $23.95 | $63.41 | 541,900 | — | — |
| 2009-01-02 | $24.16 | $63.96 | 277,500 | — | — |