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
- 1992-05-08 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 | $28.59 | $41.42 | 334,573 | — | — |
| 2009-12-30 | $28.81 | $41.74 | 210,145 | — | — |
| 2009-12-29 | $28.54 | $41.35 | 256,844 | — | — |
| 2009-12-28 | $28.33 | $41.04 | 406,056 | — | — |
| 2009-12-24 | $28.38 | $41.11 | 130,675 | — | — |
| 2009-12-23 | $28.54 | $41.35 | 548,406 | — | — |
| 2009-12-22 | $28.60 | $41.44 | 377,176 | — | — |
| 2009-12-21 | $28.29 | $40.99 | 553,424 | — | — |
| 2009-12-18 | $27.42 | $39.73 | 876,937 | — | — |
| 2009-12-17 | $27.29 | $39.54 | 702,635 | — | — |
| 2009-12-16 | $27.34 | $39.61 | 471,700 | — | — |
| 2009-12-15 | $27.34 | $39.61 | 488,188 | — | — |
| 2009-12-14 | $28.11 | $40.73 | 477,538 | — | — |
| 2009-12-11 | $27.63 | $40.04 | 768,485 | — | — |
| 2009-12-10 | $27.29 | $39.54 | 395,610 | — | — |
| 2009-12-09 | $26.71 | $38.69 | 429,610 | — | — |
| 2009-12-08 | $26.87 | $38.93 | 641,291 | — | — |
| 2009-12-07 | $26.34 | $38.16 | 695,159 | — | — |
| 2009-12-04 | $26.10 | $37.82 | 729,671 | — | — |
| 2009-12-03 | $25.97 | $37.63 | 1,036,696 | — | — |
| 2009-12-02 | $27.10 | $39.26 | 826,756 | — | — |
| 2009-12-01 | $27.04 | $39.17 | 815,900 | — | — |
| 2009-11-30 | $26.70 | $38.68 | 877,756 | — | — |
| 2009-11-27 | $27.14 | $39.32 | 273,537 | — | — |
| 2009-11-25 | $27.64 | $40.05 | 568,785 | — | — |
| 2009-11-24 | $27.15 | $39.33 | 589,984 | — | — |
| 2009-11-23 | $27.24 | $39.47 | 765,822 | — | — |
| 2009-11-20 | $27.41 | $39.71 | 741,244 | — | — |
| 2009-11-19 | $27.62 | $40.02 | 1,041,305 | — | — |
| 2009-11-18 | $28.38 | $41.11 | 642,316 | — | — |
| 2009-11-17 | $28.42 | $41.18 | 614,665 | — | — |
| 2009-11-16 | $29.14 | $42.22 | 510,821 | — | — |
| 2009-11-13 | $28.47 | $41.25 | 569,809 | — | — |
| 2009-11-12 | $28.16 | $40.80 | 1,195,432 | — | — |
| 2009-11-11 | $29.58 | $42.85 | 457,465 | — | — |
| 2009-11-10 | $29.33 | $42.50 | 484,502 | — | — |
| 2009-11-09 | $29.48 | $42.71 | 665,870 | — | — |
| 2009-11-06 | $28.81 | $41.74 | 512,664 | — | — |
| 2009-11-05 | $29.03 | $42.06 | 2,174,574 | — | — |
| 2009-11-04 | $30.94 | $44.83 | 872,840 | — | — |
| 2009-11-03 | $30.32 | $43.93 | 778,214 | — | — |
| 2009-11-02 | $29.86 | $43.26 | 517,478 | — | — |
| 2009-10-30 | $29.30 | $42.46 | 675,701 | — | — |
| 2009-10-29 | $29.57 | $42.84 | 487,369 | — | — |
| 2009-10-28 | $29.06 | $42.10 | 704,683 | — | — |
| 2009-10-27 | $29.96 | $43.40 | 779,135 | — | — |
| 2009-10-26 | $30.75 | $44.55 | 579,231 | — | — |
| 2009-10-23 | $30.40 | $44.04 | 695,671 | — | — |
| 2009-10-22 | $30.76 | $44.57 | 674,779 | — | — |
| 2009-10-21 | $30.22 | $43.79 | 1,324,776 | — | — |
| 2009-10-20 | $31.35 | $45.43 | 619,068 | — | — |
| 2009-10-19 | $31.75 | $46.01 | 806,172 | — | — |
| 2009-10-16 | $32.44 | $47.00 | 1,031,269 | — | — |
| 2009-10-15 | $31.64 | $45.84 | 709,496 | — | — |
| 2009-10-14 | $31.77 | $46.04 | 1,564,210 | — | — |
| 2009-10-13 | $32.44 | $47.00 | 1,861,507 | — | — |
| 2009-10-12 | $36.12 | $49.50 | 1,066,498 | — | — |
| 2009-10-09 | $35.19 | $48.23 | 827,575 | — | — |
| 2009-10-08 | $35.15 | $48.18 | 1,344,438 | — | — |
| 2009-10-07 | $34.86 | $47.78 | 987,028 | — | — |
| 2009-10-06 | $34.08 | $46.71 | 877,346 | — | — |
| 2009-10-05 | $33.79 | $46.30 | 810,882 | — | — |
| 2009-10-02 | $32.16 | $44.07 | 645,900 | — | — |
| 2009-10-01 | $32.73 | $44.86 | 729,876 | — | — |
| 2009-09-30 | $33.34 | $45.69 | 762,545 | — | — |
| 2009-09-29 | $33.15 | $45.43 | 1,008,636 | — | — |
| 2009-09-28 | $33.04 | $45.29 | 1,037,823 | — | — |
| 2009-09-25 | $32.73 | $44.86 | 1,900,730 | — | — |
| 2009-09-24 | $30.80 | $42.21 | 1,072,335 | — | — |
| 2009-09-23 | $29.78 | $40.82 | 861,371 | — | — |
| 2009-09-22 | $29.75 | $40.78 | 1,512,801 | — | — |
| 2009-09-21 | $28.31 | $38.80 | 993,582 | — | — |
| 2009-09-18 | $28.90 | $39.61 | 1,318,222 | — | — |
| 2009-09-17 | $28.96 | $39.69 | 1,239,263 | — | — |
| 2009-09-16 | $27.38 | $37.53 | 1,032,805 | — | — |
| 2009-09-15 | $27.65 | $37.90 | 755,479 | — | — |
| 2009-09-14 | $27.87 | $38.19 | 696,593 | — | — |
| 2009-09-11 | $27.77 | $38.06 | 1,110,636 | — | — |
| 2009-09-10 | $27.19 | $37.27 | 785,587 | — | — |
| 2009-09-09 | $26.73 | $36.63 | 717,792 | — | — |
| 2009-09-08 | $26.63 | $36.49 | 1,059,022 | — | — |
| 2009-09-04 | $26.61 | $36.47 | 557,827 | — | — |
| 2009-09-03 | $26.47 | $36.28 | 1,472,144 | — | — |
| 2009-09-02 | $26.12 | $35.80 | 826,756 | — | — |
| 2009-09-01 | $25.89 | $35.48 | 1,434,047 | — | — |
| 2009-08-31 | $25.83 | $35.40 | 888,407 | — | — |
| 2009-08-28 | $26.43 | $36.23 | 921,485 | — | — |
| 2009-08-27 | $26.27 | $36.00 | 1,188,366 | — | — |
| 2009-08-26 | $26.38 | $36.16 | 1,275,926 | — | — |
| 2009-08-25 | $25.81 | $35.37 | 1,033,010 | — | — |
| 2009-08-24 | $25.44 | $34.86 | 1,508,294 | — | — |
| 2009-08-21 | $26.42 | $36.21 | 1,484,535 | — | — |
| 2009-08-20 | $26.21 | $35.92 | 3,449,169 | — | — |
| 2009-08-19 | $27.27 | $37.38 | 1,565,542 | — | — |
| 2009-08-18 | $26.47 | $36.28 | 1,215,095 | — | — |
| 2009-08-17 | $25.90 | $35.49 | 1,283,914 | — | — |
| 2009-08-14 | $25.92 | $35.52 | 1,110,739 | — | — |
| 2009-08-13 | $26.17 | $35.87 | 1,244,589 | — | — |
| 2009-08-12 | $26.02 | $35.66 | 871,407 | — | — |
| 2009-08-11 | $26.03 | $35.68 | 1,532,054 | — | — |
| 2009-08-10 | $26.24 | $35.96 | 1,887,928 | — | — |
| 2009-08-07 | $27.42 | $37.58 | 4,331,124 | — | — |
| 2009-08-06 | $25.64 | $35.14 | 7,450,123 | — | — |
| 2009-08-05 | $30.22 | $41.42 | 1,228,510 | — | — |
| 2009-08-04 | $30.35 | $41.59 | 874,786 | — | — |
| 2009-08-03 | $30.62 | $41.97 | 946,473 | — | — |
| 2009-07-31 | $30.21 | $41.41 | 1,284,836 | — | — |
| 2009-07-30 | $29.91 | $40.99 | 831,979 | — | — |
| 2009-07-29 | $29.60 | $40.56 | 986,720 | — | — |
| 2009-07-28 | $29.49 | $40.42 | 1,288,727 | — | — |
| 2009-07-27 | $30.34 | $41.58 | 577,592 | — | — |
| 2009-07-24 | $31.18 | $42.73 | 555,984 | — | — |
| 2009-07-23 | $31.09 | $42.61 | 1,374,547 | — | — |
| 2009-07-22 | $30.48 | $41.77 | 963,985 | — | — |
| 2009-07-21 | $30.34 | $41.58 | 1,033,624 | — | — |
| 2009-07-20 | $31.43 | $43.08 | 766,539 | — | — |
| 2009-07-17 | $31.10 | $42.62 | 470,779 | — | — |
| 2009-07-16 | $31.13 | $42.66 | 538,267 | — | — |
| 2009-07-15 | $30.96 | $42.44 | 1,060,558 | — | — |
| 2009-07-14 | $30.04 | $41.17 | 732,334 | — | — |
| 2009-07-13 | $29.56 | $40.51 | 876,527 | — | — |
| 2009-07-10 | $29.01 | $39.49 | 1,097,221 | — | — |
| 2009-07-09 | $28.62 | $38.96 | 2,137,399 | — | — |
| 2009-07-08 | $29.68 | $40.41 | 1,788,079 | — | — |
| 2009-07-07 | $28.55 | $38.87 | 1,320,782 | — | — |
| 2009-07-06 | $28.89 | $39.33 | 1,234,348 | — | — |
| 2009-07-02 | $29.64 | $40.34 | 818,666 | — | — |
| 2009-07-01 | $30.96 | $42.15 | 942,786 | — | — |
| 2009-06-30 | $31.02 | $42.23 | 696,286 | — | — |
| 2009-06-29 | $30.94 | $42.12 | 1,012,016 | — | — |
| 2009-06-26 | $30.73 | $41.83 | 1,072,335 | — | — |
| 2009-06-25 | $30.48 | $41.49 | 1,296,511 | — | — |
| 2009-06-24 | $29.82 | $40.60 | 1,411,210 | — | — |
| 2009-06-23 | $29.60 | $40.29 | 1,073,052 | — | — |
| 2009-06-22 | $29.86 | $40.65 | 1,156,311 | — | — |
| 2009-06-19 | $30.39 | $41.37 | 777,497 | — | — |
| 2009-06-18 | $30.55 | $41.59 | 519,526 | — | — |
| 2009-06-17 | $30.61 | $41.67 | 1,777,940 | — | — |
| 2009-06-16 | $29.86 | $40.65 | 1,346,487 | — | — |
| 2009-06-15 | $30.57 | $41.62 | 781,183 | — | — |
| 2009-06-12 | $31.15 | $42.40 | 1,246,330 | — | — |
| 2009-06-11 | $30.63 | $41.70 | 1,539,325 | — | — |
| 2009-06-10 | $31.77 | $43.25 | 1,431,692 | — | — |
| 2009-06-09 | $32.85 | $44.72 | 737,966 | — | — |
| 2009-06-08 | $32.55 | $44.30 | 837,202 | — | — |
| 2009-06-05 | $32.55 | $44.30 | 1,976,206 | — | — |
| 2009-06-04 | $33.71 | $45.89 | 2,097,050 | — | — |
| 2009-06-03 | $35.24 | $47.97 | 1,364,716 | — | — |
| 2009-06-02 | $35.07 | $47.75 | 989,178 | — | — |
| 2009-06-01 | $35.33 | $48.09 | 1,644,909 | — | — |
| 2009-05-29 | $34.94 | $47.56 | 771,864 | — | — |
| 2009-05-28 | $34.02 | $46.31 | 1,067,419 | — | — |
| 2009-05-27 | $34.74 | $47.30 | 1,006,895 | — | — |
| 2009-05-26 | $35.23 | $47.96 | 1,190,414 | — | — |
| 2009-05-22 | $33.62 | $45.77 | 1,228,613 | — | — |
| 2009-05-21 | $33.76 | $45.95 | 2,005,597 | — | — |
| 2009-05-20 | $32.06 | $43.64 | 1,299,788 | — | — |
| 2009-05-19 | $32.09 | $43.68 | 1,021,028 | — | — |
| 2009-05-18 | $32.31 | $43.99 | 880,624 | — | — |
| 2009-05-15 | $30.91 | $42.08 | 1,087,185 | — | — |
| 2009-05-14 | $30.71 | $41.81 | 1,008,022 | — | — |
| 2009-05-13 | $30.24 | $41.17 | 1,259,438 | — | — |
| 2009-05-12 | $31.23 | $42.51 | 2,043,796 | — | — |
| 2009-05-11 | $33.41 | $45.49 | 992,455 | — | — |
| 2009-05-08 | $33.38 | $45.43 | 1,626,373 | — | — |
| 2009-05-07 | $34.50 | $46.96 | 2,698,299 | — | — |
| 2009-05-06 | $35.98 | $48.98 | 1,447,873 | — | — |
| 2009-05-05 | $36.59 | $49.81 | 1,167,986 | — | — |
| 2009-05-04 | $37.56 | $51.14 | 983,853 | — | — |
| 2009-05-01 | $35.68 | $48.57 | 626,032 | — | — |
| 2009-04-30 | $36.49 | $49.67 | 1,191,950 | — | — |
| 2009-04-29 | $35.53 | $48.37 | 775,449 | — | — |
| 2009-04-28 | $34.49 | $46.95 | 497,303 | — | — |
| 2009-04-27 | $33.79 | $45.99 | 661,364 | — | — |
| 2009-04-24 | $34.37 | $46.79 | 901,925 | — | — |
| 2009-04-23 | $34.23 | $46.59 | 927,015 | — | — |
| 2009-04-22 | $35.17 | $47.88 | 964,702 | — | — |
| 2009-04-21 | $34.12 | $46.44 | 670,171 | — | — |
| 2009-04-20 | $32.54 | $44.29 | 612,412 | — | — |
| 2009-04-17 | $33.55 | $45.67 | 579,948 | — | — |
| 2009-04-16 | $33.38 | $45.43 | 735,713 | — | — |
| 2009-04-15 | $32.65 | $44.45 | 539,598 | — | — |
| 2009-04-14 | $33.15 | $45.13 | 1,072,028 | — | — |
| 2009-04-13 | $34.59 | $47.08 | 1,478,288 | — | — |
| 2009-04-09 | $36.10 | $48.88 | 2,269,201 | — | — |
| 2009-04-08 | $32.91 | $44.55 | 1,288,523 | — | — |
| 2009-04-07 | $30.41 | $41.17 | 1,153,341 | — | — |
| 2009-04-06 | $32.22 | $43.63 | 1,034,443 | — | — |
| 2009-04-03 | $34.28 | $46.42 | 823,069 | — | — |
| 2009-04-02 | $33.34 | $45.14 | 1,631,699 | — | — |
| 2009-04-01 | $30.91 | $41.86 | 1,172,697 | — | — |
| 2009-03-31 | $31.18 | $42.21 | 873,352 | — | — |
| 2009-03-30 | $31.74 | $42.98 | 1,018,160 | — | — |
| 2009-03-27 | $32.11 | $43.47 | 1,012,118 | — | — |
| 2009-03-26 | $31.55 | $42.72 | 1,394,824 | — | — |
| 2009-03-25 | $29.92 | $40.51 | 1,889,977 | — | — |
| 2009-03-24 | $30.11 | $40.77 | 1,067,215 | — | — |
| 2009-03-23 | $30.60 | $41.43 | 1,088,209 | — | — |
| 2009-03-20 | $28.22 | $38.21 | 1,825,253 | — | — |
| 2009-03-19 | $29.29 | $39.66 | 1,673,994 | — | — |
| 2009-03-18 | $29.12 | $39.42 | 1,127,227 | — | — |
| 2009-03-17 | $28.22 | $38.21 | 1,298,252 | — | — |
| 2009-03-16 | $26.73 | $36.18 | 1,098,347 | — | — |
| 2009-03-13 | $26.94 | $36.48 | 1,020,720 | — | — |
| 2009-03-12 | $26.49 | $35.87 | 2,424,762 | — | — |
| 2009-03-11 | $23.76 | $32.17 | 2,519,388 | — | — |
| 2009-03-10 | $23.31 | $31.56 | 1,060,046 | — | — |
| 2009-03-09 | $22.31 | $30.21 | 1,108,076 | — | — |
| 2009-03-06 | $22.40 | $30.33 | 1,085,853 | — | — |
| 2009-03-05 | $23.22 | $31.44 | 1,686,898 | — | — |
| 2009-03-04 | $21.48 | $29.09 | 889,431 | — | — |
| 2009-03-03 | $21.50 | $29.11 | 881,853 | — | — |
| 2009-03-02 | $22.68 | $30.71 | 807,093 | — | — |
| 2009-02-27 | $23.17 | $31.37 | 664,231 | — | — |
| 2009-02-26 | $22.54 | $30.51 | 673,551 | — | — |
| 2009-02-25 | $23.28 | $31.52 | 736,840 | — | — |
| 2009-02-24 | $23.62 | $31.98 | 553,116 | — | — |
| 2009-02-23 | $22.89 | $30.99 | 465,966 | — | — |
| 2009-02-20 | $23.23 | $31.45 | 767,973 | — | — |
| 2009-02-19 | $22.40 | $30.33 | 531,201 | — | — |
| 2009-02-18 | $22.75 | $30.80 | 457,363 | — | — |
| 2009-02-17 | $22.91 | $31.02 | 441,285 | — | — |
| 2009-02-13 | $23.38 | $31.65 | 522,905 | — | — |
| 2009-02-12 | $24.33 | $32.95 | 1,121,390 | — | — |
| 2009-02-11 | $22.92 | $31.03 | 591,725 | — | — |
| 2009-02-10 | $22.78 | $30.84 | 766,744 | — | — |
| 2009-02-09 | $23.62 | $31.98 | 608,623 | — | — |
| 2009-02-06 | $23.84 | $32.27 | 722,400 | — | — |
| 2009-02-05 | $22.81 | $30.88 | 1,407,830 | — | — |
| 2009-02-04 | $21.24 | $28.75 | 529,972 | — | — |
| 2009-02-03 | $21.66 | $29.32 | 541,442 | — | — |
| 2009-02-02 | $20.95 | $28.36 | 545,948 | — | — |
| 2009-01-30 | $20.65 | $27.96 | 539,189 | — | — |
| 2009-01-29 | $20.97 | $28.40 | 493,002 | — | — |
| 2009-01-28 | $21.94 | $29.71 | 1,171,878 | — | — |
| 2009-01-27 | $20.43 | $27.66 | 521,574 | — | — |
| 2009-01-26 | $20.84 | $28.21 | 755,479 | — | — |
| 2009-01-23 | $20.64 | $27.95 | 876,015 | — | — |
| 2009-01-22 | $20.42 | $27.64 | 627,261 | — | — |
| 2009-01-21 | $20.95 | $28.37 | 1,248,173 | — | — |
| 2009-01-20 | $19.80 | $26.81 | 909,401 | — | — |
| 2009-01-16 | $20.35 | $27.55 | 792,346 | — | — |
| 2009-01-15 | $19.81 | $26.82 | 1,166,450 | — | — |
| 2009-01-14 | $19.74 | $26.73 | 1,386,836 | — | — |
| 2009-01-13 | $21.05 | $28.50 | 751,280 | — | — |
| 2009-01-12 | $21.52 | $28.87 | 695,261 | — | — |
| 2009-01-09 | $21.82 | $29.28 | 886,154 | — | — |
| 2009-01-08 | $21.87 | $29.35 | 1,856,488 | — | — |
| 2009-01-07 | $20.02 | $26.86 | 2,250,460 | — | — |
| 2009-01-06 | $22.05 | $29.58 | 848,262 | — | — |
| 2009-01-05 | $22.29 | $29.91 | 705,195 | — | — |
| 2009-01-02 | $21.80 | $29.25 | 724,448 | — | — |