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
- 1993-08-19 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 | $32.76 | $104.16 | 51,500 | — | — |
| 2009-12-30 | $33.32 | $105.94 | 39,300 | — | — |
| 2009-12-29 | $33.10 | $105.24 | 56,400 | — | — |
| 2009-12-28 | $32.95 | $104.76 | 61,600 | — | — |
| 2009-12-24 | $32.91 | $104.63 | 7,700 | — | — |
| 2009-12-23 | $32.68 | $103.90 | 32,900 | — | — |
| 2009-12-22 | $32.73 | $104.06 | 61,500 | — | — |
| 2009-12-21 | $31.30 | $99.52 | 45,900 | — | — |
| 2009-12-18 | $30.57 | $97.19 | 82,100 | — | — |
| 2009-12-17 | $30.57 | $97.19 | 65,400 | — | — |
| 2009-12-16 | $30.99 | $98.53 | 68,500 | — | — |
| 2009-12-15 | $31.28 | $99.45 | 18,500 | — | — |
| 2009-12-14 | $31.66 | $100.66 | 73,300 | — | — |
| 2009-12-11 | $30.90 | $98.24 | 42,900 | — | — |
| 2009-12-10 | $30.82 | $97.99 | 54,500 | — | — |
| 2009-12-09 | $31.66 | $100.66 | 42,100 | — | — |
| 2009-12-08 | $32.24 | $102.50 | 33,700 | — | — |
| 2009-12-07 | $32.95 | $104.76 | 45,300 | — | — |
| 2009-12-04 | $32.61 | $103.68 | 67,900 | — | — |
| 2009-12-03 | $32.09 | $102.03 | 54,800 | — | — |
| 2009-12-02 | $32.30 | $102.69 | 50,500 | — | — |
| 2009-12-01 | $32.59 | $103.62 | 209,200 | — | — |
| 2009-11-30 | $30.86 | $98.12 | 103,000 | — | — |
| 2009-11-27 | $29.85 | $94.91 | 23,300 | — | — |
| 2009-11-25 | $30.31 | $96.37 | 33,800 | — | — |
| 2009-11-24 | $30.41 | $96.69 | 19,000 | — | — |
| 2009-11-23 | $30.59 | $97.26 | 57,600 | — | — |
| 2009-11-20 | $30.28 | $96.27 | 29,400 | — | — |
| 2009-11-19 | $30.00 | $95.38 | 35,900 | — | — |
| 2009-11-18 | $30.72 | $97.67 | 26,300 | — | — |
| 2009-11-17 | $30.06 | $95.57 | 72,100 | — | — |
| 2009-11-16 | $30.62 | $97.35 | 30,000 | — | — |
| 2009-11-13 | $29.90 | $95.06 | 36,200 | — | — |
| 2009-11-12 | $29.71 | $94.46 | 33,300 | — | — |
| 2009-11-11 | $30.29 | $96.30 | 54,700 | — | — |
| 2009-11-10 | $30.00 | $95.38 | 19,800 | — | — |
| 2009-11-09 | $30.46 | $96.84 | 24,900 | — | — |
| 2009-11-06 | $29.48 | $93.73 | 23,000 | — | — |
| 2009-11-05 | $29.73 | $94.52 | 27,800 | — | — |
| 2009-11-04 | $28.98 | $92.14 | 64,200 | — | — |
| 2009-11-03 | $30.43 | $96.75 | 49,400 | — | — |
| 2009-11-02 | $30.62 | $97.35 | 44,100 | — | — |
| 2009-10-30 | $30.76 | $97.80 | 77,200 | — | — |
| 2009-10-29 | $31.19 | $99.17 | 33,300 | — | — |
| 2009-10-28 | $30.50 | $96.97 | 53,300 | — | — |
| 2009-10-27 | $31.52 | $100.21 | 37,300 | — | — |
| 2009-10-26 | $31.67 | $100.69 | 33,000 | — | — |
| 2009-10-23 | $31.63 | $100.56 | 35,600 | — | — |
| 2009-10-22 | $31.73 | $100.88 | 43,900 | — | — |
| 2009-10-21 | $31.51 | $100.18 | 31,400 | — | — |
| 2009-10-20 | $31.75 | $100.95 | 107,200 | — | — |
| 2009-10-19 | $32.41 | $103.04 | 21,000 | — | — |
| 2009-10-16 | $31.98 | $101.68 | 52,000 | — | — |
| 2009-10-15 | $32.27 | $102.60 | 11,300 | — | — |
| 2009-10-14 | $32.46 | $103.20 | 28,400 | — | — |
| 2009-10-13 | $32.26 | $101.42 | 19,700 | — | — |
| 2009-10-12 | $32.60 | $102.49 | 14,100 | — | — |
| 2009-10-09 | $32.94 | $103.56 | 13,300 | — | — |
| 2009-10-08 | $32.54 | $102.30 | 18,500 | — | — |
| 2009-10-07 | $32.08 | $100.86 | 37,200 | — | — |
| 2009-10-06 | $32.44 | $101.99 | 75,400 | — | — |
| 2009-10-05 | $31.66 | $99.54 | 61,600 | — | — |
| 2009-10-02 | $31.50 | $99.03 | 57,300 | — | — |
| 2009-10-01 | $31.37 | $98.62 | 101,600 | — | — |
| 2009-09-30 | $32.10 | $100.92 | 56,400 | — | — |
| 2009-09-29 | $32.70 | $102.81 | 35,000 | — | — |
| 2009-09-28 | $33.62 | $105.70 | 40,400 | — | — |
| 2009-09-25 | $32.61 | $102.52 | 29,200 | — | — |
| 2009-09-24 | $32.53 | $102.27 | 75,600 | — | — |
| 2009-09-23 | $33.38 | $104.94 | 109,600 | — | — |
| 2009-09-22 | $32.83 | $103.22 | 26,800 | — | — |
| 2009-09-21 | $32.30 | $101.55 | 55,700 | — | — |
| 2009-09-18 | $32.49 | $102.15 | 206,600 | — | — |
| 2009-09-17 | $32.97 | $103.66 | 46,000 | — | — |
| 2009-09-16 | $33.00 | $103.75 | 44,900 | — | — |
| 2009-09-15 | $33.15 | $104.22 | 37,500 | — | — |
| 2009-09-14 | $32.67 | $102.71 | 21,100 | — | — |
| 2009-09-11 | $32.01 | $100.64 | 35,500 | — | — |
| 2009-09-10 | $32.36 | $101.74 | 54,900 | — | — |
| 2009-09-09 | $32.32 | $101.61 | 20,300 | — | — |
| 2009-09-08 | $31.67 | $99.57 | 30,700 | — | — |
| 2009-09-04 | $31.24 | $98.22 | 21,200 | — | — |
| 2009-09-03 | $31.32 | $98.47 | 36,600 | — | — |
| 2009-09-02 | $30.65 | $96.36 | 60,200 | — | — |
| 2009-09-01 | $31.27 | $98.31 | 40,800 | — | — |
| 2009-08-31 | $32.59 | $102.46 | 64,800 | — | — |
| 2009-08-28 | $32.89 | $103.40 | 24,300 | — | — |
| 2009-08-27 | $33.20 | $104.38 | 42,800 | — | — |
| 2009-08-26 | $32.34 | $101.67 | 12,700 | — | — |
| 2009-08-25 | $31.91 | $100.32 | 22,400 | — | — |
| 2009-08-24 | $31.82 | $100.04 | 78,400 | — | — |
| 2009-08-21 | $32.24 | $101.36 | 61,300 | — | — |
| 2009-08-20 | $31.29 | $98.37 | 50,500 | — | — |
| 2009-08-19 | $31.11 | $97.81 | 24,400 | — | — |
| 2009-08-18 | $31.36 | $98.59 | 45,800 | — | — |
| 2009-08-17 | $30.61 | $96.24 | 87,100 | — | — |
| 2009-08-14 | $33.15 | $104.22 | 84,300 | — | — |
| 2009-08-13 | $32.98 | $103.69 | 44,400 | — | — |
| 2009-08-12 | $32.96 | $103.62 | 67,400 | — | — |
| 2009-08-11 | $32.77 | $103.03 | 32,400 | — | — |
| 2009-08-10 | $33.56 | $105.51 | 40,500 | — | — |
| 2009-08-07 | $33.75 | $106.11 | 35,700 | — | — |
| 2009-08-06 | $34.00 | $106.89 | 97,300 | — | — |
| 2009-08-05 | $34.02 | $106.96 | 81,200 | — | — |
| 2009-08-04 | $34.10 | $107.21 | 52,100 | — | — |
| 2009-08-03 | $33.98 | $106.83 | 24,100 | — | — |
| 2009-07-31 | $33.87 | $106.48 | 79,800 | — | — |
| 2009-07-30 | $34.25 | $107.68 | 39,200 | — | — |
| 2009-07-29 | $32.59 | $102.46 | 25,000 | — | — |
| 2009-07-28 | $33.54 | $105.45 | 27,400 | — | — |
| 2009-07-27 | $32.87 | $103.34 | 19,600 | — | — |
| 2009-07-24 | $32.53 | $102.27 | 43,100 | — | — |
| 2009-07-23 | $33.05 | $103.91 | 49,600 | — | — |
| 2009-07-22 | $31.52 | $99.10 | 73,300 | — | — |
| 2009-07-21 | $31.36 | $98.59 | 140,000 | — | — |
| 2009-07-20 | $31.19 | $98.06 | 87,800 | — | — |
| 2009-07-17 | $30.57 | $96.11 | 65,600 | — | — |
| 2009-07-16 | $30.51 | $95.92 | 47,700 | — | — |
| 2009-07-15 | $30.18 | $94.88 | 40,900 | — | — |
| 2009-07-14 | $28.85 | $89.48 | 25,700 | — | — |
| 2009-07-13 | $29.14 | $90.38 | 37,400 | — | — |
| 2009-07-10 | $28.40 | $88.08 | 53,000 | — | — |
| 2009-07-09 | $28.29 | $87.74 | 48,900 | — | — |
| 2009-07-08 | $28.40 | $88.08 | 35,100 | — | — |
| 2009-07-07 | $28.96 | $89.82 | 42,600 | — | — |
| 2009-07-06 | $29.94 | $92.86 | 46,700 | — | — |
| 2009-07-02 | $28.99 | $89.91 | 51,700 | — | — |
| 2009-07-01 | $30.10 | $93.35 | 43,500 | — | — |
| 2009-06-30 | $29.57 | $91.71 | 33,500 | — | — |
| 2009-06-29 | $29.62 | $91.86 | 53,600 | — | — |
| 2009-06-26 | $29.66 | $91.99 | 282,900 | — | — |
| 2009-06-25 | $29.51 | $91.52 | 101,900 | — | — |
| 2009-06-24 | $29.06 | $90.13 | 30,500 | — | — |
| 2009-06-23 | $29.00 | $89.94 | 79,500 | — | — |
| 2009-06-22 | $28.16 | $87.34 | 52,700 | — | — |
| 2009-06-19 | $29.23 | $90.65 | 107,200 | — | — |
| 2009-06-18 | $29.35 | $91.03 | 48,300 | — | — |
| 2009-06-17 | $28.83 | $89.41 | 50,200 | — | — |
| 2009-06-16 | $28.53 | $88.48 | 22,600 | — | — |
| 2009-06-15 | $28.83 | $89.41 | 51,300 | — | — |
| 2009-06-12 | $30.70 | $95.21 | 52,200 | — | — |
| 2009-06-11 | $30.06 | $93.23 | 58,100 | — | — |
| 2009-06-10 | $31.13 | $96.55 | 69,500 | — | — |
| 2009-06-09 | $31.66 | $98.19 | 44,400 | — | — |
| 2009-06-08 | $31.90 | $98.94 | 59,900 | — | — |
| 2009-06-05 | $32.21 | $99.90 | 83,900 | — | — |
| 2009-06-04 | $31.77 | $98.53 | 52,300 | — | — |
| 2009-06-03 | $30.38 | $94.22 | 71,700 | — | — |
| 2009-06-02 | $30.14 | $93.48 | 125,700 | — | — |
| 2009-06-01 | $30.05 | $93.20 | 125,200 | — | — |
| 2009-05-29 | $28.71 | $89.04 | 272,600 | — | — |
| 2009-05-28 | $27.86 | $86.41 | 79,000 | — | — |
| 2009-05-27 | $28.33 | $87.86 | 120,500 | — | — |
| 2009-05-26 | $30.33 | $94.07 | 126,200 | — | — |
| 2009-05-22 | $29.12 | $90.31 | 32,600 | — | — |
| 2009-05-21 | $29.39 | $91.15 | 58,800 | — | — |
| 2009-05-20 | $29.93 | $92.83 | 96,600 | — | — |
| 2009-05-19 | $31.16 | $96.64 | 53,200 | — | — |
| 2009-05-18 | $31.83 | $98.72 | 52,600 | — | — |
| 2009-05-15 | $30.22 | $93.73 | 84,200 | — | — |
| 2009-05-14 | $31.03 | $96.24 | 129,200 | — | — |
| 2009-05-13 | $28.94 | $89.76 | 154,100 | — | — |
| 2009-05-12 | $31.60 | $98.01 | 84,100 | — | — |
| 2009-05-11 | $32.66 | $101.29 | 57,700 | — | — |
| 2009-05-08 | $32.55 | $100.95 | 77,400 | — | — |
| 2009-05-07 | $30.59 | $94.87 | 196,800 | — | — |
| 2009-05-06 | $30.55 | $94.75 | 73,500 | — | — |
| 2009-05-05 | $30.33 | $94.07 | 112,900 | — | — |
| 2009-05-04 | $32.00 | $99.25 | 77,600 | — | — |
| 2009-05-01 | $30.48 | $94.53 | 102,900 | — | — |
| 2009-04-30 | $31.84 | $98.75 | 466,400 | — | — |
| 2009-04-29 | $32.95 | $102.19 | 117,400 | — | — |
| 2009-04-28 | $31.63 | $98.10 | 94,100 | — | — |
| 2009-04-27 | $30.50 | $94.59 | 119,100 | — | — |
| 2009-04-24 | $32.68 | $101.35 | 120,100 | — | — |
| 2009-04-23 | $32.00 | $99.25 | 78,800 | — | — |
| 2009-04-22 | $33.00 | $102.35 | 97,700 | — | — |
| 2009-04-21 | $31.64 | $98.13 | 132,700 | — | — |
| 2009-04-20 | $29.24 | $90.69 | 102,300 | — | — |
| 2009-04-17 | $30.12 | $93.41 | 131,900 | — | — |
| 2009-04-16 | $31.26 | $96.95 | 169,900 | — | — |
| 2009-04-15 | $28.63 | $88.79 | 50,800 | — | — |
| 2009-04-14 | $26.86 | $83.30 | 97,600 | — | — |
| 2009-04-13 | $29.36 | $89.85 | 56,200 | — | — |
| 2009-04-09 | $29.55 | $90.43 | 44,800 | — | — |
| 2009-04-08 | $26.43 | $80.88 | 26,800 | — | — |
| 2009-04-07 | $25.94 | $79.38 | 22,900 | — | — |
| 2009-04-06 | $27.54 | $84.28 | 52,900 | — | — |
| 2009-04-03 | $28.39 | $86.88 | 97,200 | — | — |
| 2009-04-02 | $25.16 | $77.00 | 67,500 | — | — |
| 2009-04-01 | $23.16 | $70.87 | 55,300 | — | — |
| 2009-03-31 | $22.97 | $70.29 | 72,500 | — | — |
| 2009-03-30 | $22.33 | $68.33 | 31,400 | — | — |
| 2009-03-27 | $22.90 | $70.08 | 58,800 | — | — |
| 2009-03-26 | $24.23 | $74.15 | 91,600 | — | — |
| 2009-03-25 | $23.63 | $72.31 | 89,300 | — | — |
| 2009-03-24 | $22.78 | $69.71 | 82,800 | — | — |
| 2009-03-23 | $24.99 | $76.48 | 56,800 | — | — |
| 2009-03-20 | $22.23 | $68.03 | 59,300 | — | — |
| 2009-03-19 | $24.79 | $75.86 | 43,000 | — | — |
| 2009-03-18 | $26.69 | $81.68 | 85,700 | — | — |
| 2009-03-17 | $24.95 | $76.35 | 78,000 | — | — |
| 2009-03-16 | $23.06 | $70.57 | 67,900 | — | — |
| 2009-03-13 | $24.76 | $75.77 | 53,700 | — | — |
| 2009-03-12 | $25.09 | $76.78 | 62,500 | — | — |
| 2009-03-11 | $22.37 | $68.46 | 54,200 | — | — |
| 2009-03-10 | $22.92 | $70.14 | 101,000 | — | — |
| 2009-03-09 | $20.23 | $61.91 | 51,600 | — | — |
| 2009-03-06 | $20.44 | $62.55 | 105,500 | — | — |
| 2009-03-05 | $21.27 | $65.09 | 107,700 | — | — |
| 2009-03-04 | $22.84 | $69.90 | 61,600 | — | — |
| 2009-03-03 | $22.61 | $69.19 | 67,300 | — | — |
| 2009-03-02 | $23.68 | $72.47 | 77,800 | — | — |
| 2009-02-27 | $25.77 | $78.86 | 78,900 | — | — |
| 2009-02-26 | $25.60 | $78.34 | 31,700 | — | — |
| 2009-02-25 | $26.49 | $81.07 | 57,800 | — | — |
| 2009-02-24 | $27.65 | $84.62 | 79,500 | — | — |
| 2009-02-23 | $26.60 | $81.40 | 71,700 | — | — |
| 2009-02-20 | $27.80 | $85.07 | 77,800 | — | — |
| 2009-02-19 | $26.49 | $81.07 | 81,900 | — | — |
| 2009-02-18 | $28.56 | $87.40 | 66,000 | — | — |
| 2009-02-17 | $28.70 | $87.83 | 92,300 | — | — |
| 2009-02-13 | $31.06 | $95.05 | 49,100 | — | — |
| 2009-02-12 | $32.34 | $98.97 | 96,100 | — | — |
| 2009-02-11 | $32.97 | $100.90 | 67,800 | — | — |
| 2009-02-10 | $33.02 | $101.05 | 66,900 | — | — |
| 2009-02-09 | $35.14 | $107.54 | 57,200 | — | — |
| 2009-02-06 | $34.76 | $106.37 | 46,500 | — | — |
| 2009-02-05 | $32.59 | $99.73 | 70,000 | — | — |
| 2009-02-04 | $33.64 | $102.95 | 59,200 | — | — |
| 2009-02-03 | $33.67 | $103.04 | 65,500 | — | — |
| 2009-02-02 | $33.76 | $103.31 | 54,700 | — | — |
| 2009-01-30 | $32.70 | $100.07 | 68,200 | — | — |
| 2009-01-29 | $33.98 | $103.99 | 37,700 | — | — |
| 2009-01-28 | $36.80 | $112.62 | 56,300 | — | — |
| 2009-01-27 | $34.05 | $104.20 | 60,200 | — | — |
| 2009-01-26 | $33.50 | $102.52 | 65,100 | — | — |
| 2009-01-23 | $33.65 | $102.98 | 68,100 | — | — |
| 2009-01-22 | $33.35 | $102.06 | 105,000 | — | — |
| 2009-01-21 | $33.86 | $103.62 | 71,500 | — | — |
| 2009-01-20 | $31.21 | $95.51 | 104,100 | — | — |
| 2009-01-16 | $33.25 | $101.75 | 66,600 | — | — |
| 2009-01-15 | $32.44 | $99.27 | 84,900 | — | — |
| 2009-01-14 | $31.37 | $96.00 | 70,100 | — | — |
| 2009-01-13 | $34.36 | $103.96 | 62,100 | — | — |
| 2009-01-12 | $33.49 | $101.32 | 75,900 | — | — |
| 2009-01-09 | $34.23 | $103.56 | 81,200 | — | — |
| 2009-01-08 | $36.48 | $110.37 | 88,400 | — | — |
| 2009-01-07 | $37.09 | $112.22 | 62,400 | — | — |
| 2009-01-06 | $39.05 | $118.15 | 77,500 | — | — |
| 2009-01-05 | $37.00 | $111.94 | 87,800 | — | — |
| 2009-01-02 | $38.52 | $116.54 | 44,900 | — | — |