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
- 1980-04-14 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 | $32.33 | $97.86 | 198,000 | — | — |
| 2009-12-30 | $32.47 | $98.26 | 248,800 | — | — |
| 2009-12-29 | $32.25 | $97.61 | 984,800 | — | — |
| 2009-12-28 | $32.33 | $97.84 | 185,200 | — | — |
| 2009-12-24 | $32.29 | $97.75 | 172,000 | — | — |
| 2009-12-23 | $32.25 | $97.61 | 398,400 | — | — |
| 2009-12-22 | $31.64 | $95.77 | 167,800 | — | — |
| 2009-12-21 | $31.35 | $94.89 | 167,200 | — | — |
| 2009-12-18 | $31.20 | $94.44 | 325,600 | — | — |
| 2009-12-17 | $31.24 | $94.56 | 285,400 | — | — |
| 2009-12-16 | $31.61 | $95.66 | 156,600 | — | — |
| 2009-12-15 | $31.67 | $95.84 | 555,000 | — | — |
| 2009-12-14 | $31.92 | $96.60 | 204,000 | — | — |
| 2009-12-11 | $31.83 | $96.33 | 255,200 | — | — |
| 2009-12-10 | $31.59 | $95.62 | 191,600 | — | — |
| 2009-12-09 | $31.30 | $94.72 | 420,400 | — | — |
| 2009-12-08 | $31.19 | $94.41 | 287,400 | — | — |
| 2009-12-07 | $31.73 | $96.04 | 416,400 | — | — |
| 2009-12-04 | $31.90 | $96.55 | 295,800 | — | — |
| 2009-12-03 | $31.50 | $95.36 | 143,600 | — | — |
| 2009-12-02 | $31.89 | $96.52 | 358,400 | — | — |
| 2009-12-01 | $31.67 | $95.87 | 295,400 | — | — |
| 2009-11-30 | $30.64 | $92.73 | 726,000 | — | — |
| 2009-11-27 | $30.73 | $93.00 | 720,000 | — | — |
| 2009-11-25 | $32.10 | $97.14 | 159,600 | — | — |
| 2009-11-24 | $31.99 | $96.83 | 323,200 | — | — |
| 2009-11-23 | $32.22 | $97.54 | 238,800 | — | — |
| 2009-11-20 | $31.83 | $96.34 | 674,400 | — | — |
| 2009-11-19 | $32.49 | $98.36 | 516,800 | — | — |
| 2009-11-18 | $32.79 | $99.26 | 277,200 | — | — |
| 2009-11-17 | $33.38 | $101.03 | 151,200 | — | — |
| 2009-11-16 | $33.40 | $101.11 | 285,400 | — | — |
| 2009-11-13 | $33.33 | $100.88 | 118,600 | — | — |
| 2009-11-12 | $33.10 | $100.17 | 90,400 | — | — |
| 2009-11-11 | $32.83 | $99.35 | 217,000 | — | — |
| 2009-11-10 | $33.09 | $100.16 | 142,000 | — | — |
| 2009-11-09 | $32.90 | $99.57 | 121,400 | — | — |
| 2009-11-06 | $32.50 | $98.37 | 285,200 | — | — |
| 2009-11-05 | $32.31 | $97.81 | 373,400 | — | — |
| 2009-11-04 | $31.70 | $95.95 | 144,800 | — | — |
| 2009-11-03 | $31.57 | $95.56 | 299,000 | — | — |
| 2009-11-02 | $31.78 | $96.19 | 367,000 | — | — |
| 2009-10-30 | $32.12 | $97.21 | 281,400 | — | — |
| 2009-10-29 | $32.22 | $97.54 | 334,600 | — | — |
| 2009-10-28 | $31.98 | $96.78 | 358,000 | — | — |
| 2009-10-27 | $32.60 | $98.67 | 408,600 | — | — |
| 2009-10-26 | $32.13 | $97.25 | 234,600 | — | — |
| 2009-10-23 | $32.32 | $97.83 | 258,600 | — | — |
| 2009-10-22 | $32.69 | $98.95 | 261,200 | — | — |
| 2009-10-21 | $32.67 | $98.90 | 210,800 | — | — |
| 2009-10-20 | $32.64 | $98.79 | 174,800 | — | — |
| 2009-10-19 | $32.69 | $98.93 | 122,800 | — | — |
| 2009-10-16 | $32.47 | $98.26 | 183,400 | — | — |
| 2009-10-15 | $32.16 | $97.34 | 390,600 | — | — |
| 2009-10-14 | $31.76 | $96.15 | 252,800 | — | — |
| 2009-10-13 | $31.31 | $94.77 | 319,400 | — | — |
| 2009-10-12 | $31.14 | $94.25 | 402,200 | — | — |
| 2009-10-09 | $31.28 | $94.66 | 279,400 | — | — |
| 2009-10-08 | $31.64 | $95.75 | 125,000 | — | — |
| 2009-10-07 | $31.09 | $94.12 | 425,200 | — | — |
| 2009-10-06 | $31.08 | $94.06 | 603,000 | — | — |
| 2009-10-05 | $31.09 | $94.10 | 297,600 | — | — |
| 2009-10-02 | $31.00 | $93.83 | 472,200 | — | — |
| 2009-10-01 | $31.14 | $94.24 | 532,000 | — | — |
| 2009-09-30 | $31.63 | $95.72 | 247,200 | — | — |
| 2009-09-29 | $31.75 | $96.10 | 306,800 | — | — |
| 2009-09-28 | $31.49 | $95.30 | 335,600 | — | — |
| 2009-09-25 | $31.18 | $94.38 | 714,400 | — | — |
| 2009-09-24 | $31.57 | $95.54 | 1,429,400 | — | — |
| 2009-09-23 | $32.36 | $97.93 | 186,400 | — | — |
| 2009-09-22 | $32.13 | $97.24 | 118,200 | — | — |
| 2009-09-21 | $32.10 | $97.14 | 218,800 | — | — |
| 2009-09-18 | $32.38 | $97.99 | 144,000 | — | — |
| 2009-09-17 | $32.45 | $98.20 | 130,600 | — | — |
| 2009-09-16 | $32.62 | $98.72 | 517,800 | — | — |
| 2009-09-15 | $32.40 | $98.05 | 199,800 | — | — |
| 2009-09-14 | $32.54 | $98.48 | 236,800 | — | — |
| 2009-09-11 | $32.61 | $98.69 | 107,800 | — | — |
| 2009-09-10 | $32.64 | $98.79 | 276,000 | — | — |
| 2009-09-09 | $31.99 | $96.83 | 173,800 | — | — |
| 2009-09-08 | $31.67 | $95.87 | 151,200 | — | — |
| 2009-09-04 | $31.34 | $94.86 | 189,200 | — | — |
| 2009-09-03 | $30.75 | $93.09 | 374,400 | — | — |
| 2009-09-02 | $31.03 | $93.92 | 219,800 | — | — |
| 2009-09-01 | $30.64 | $92.73 | 327,200 | — | — |
| 2009-08-31 | $30.37 | $91.91 | 112,800 | — | — |
| 2009-08-28 | $30.63 | $92.71 | 94,600 | — | — |
| 2009-08-27 | $30.88 | $93.47 | 177,400 | — | — |
| 2009-08-26 | $30.65 | $92.77 | 251,200 | — | — |
| 2009-08-25 | $30.79 | $93.19 | 259,200 | — | — |
| 2009-08-24 | $31.18 | $94.38 | 261,600 | — | — |
| 2009-08-21 | $31.35 | $94.89 | 169,400 | — | — |
| 2009-08-20 | $30.88 | $93.47 | 272,400 | — | — |
| 2009-08-19 | $31.03 | $93.91 | 149,600 | — | — |
| 2009-08-18 | $31.41 | $93.66 | 275,200 | — | — |
| 2009-08-17 | $30.76 | $91.74 | 236,600 | — | — |
| 2009-08-14 | $31.36 | $93.51 | 988,400 | — | — |
| 2009-08-13 | $31.31 | $93.36 | 162,600 | — | — |
| 2009-08-12 | $31.25 | $93.20 | 128,000 | — | — |
| 2009-08-11 | $31.05 | $92.60 | 162,000 | — | — |
| 2009-08-10 | $30.73 | $91.63 | 171,200 | — | — |
| 2009-08-07 | $31.24 | $93.16 | 195,000 | — | — |
| 2009-08-06 | $30.85 | $92.01 | 325,200 | — | — |
| 2009-08-05 | $31.35 | $93.50 | 380,800 | — | — |
| 2009-08-04 | $31.39 | $93.60 | 431,800 | — | — |
| 2009-08-03 | $31.08 | $92.68 | 371,200 | — | — |
| 2009-07-31 | $31.09 | $92.74 | 216,800 | — | — |
| 2009-07-30 | $30.59 | $91.25 | 146,600 | — | — |
| 2009-07-29 | $30.70 | $91.54 | 273,200 | — | — |
| 2009-07-28 | $30.13 | $89.86 | 143,800 | — | — |
| 2009-07-27 | $30.00 | $89.49 | 147,800 | — | — |
| 2009-07-24 | $29.94 | $89.29 | 152,400 | — | — |
| 2009-07-23 | $30.04 | $89.58 | 128,400 | — | — |
| 2009-07-22 | $29.75 | $88.73 | 195,400 | — | — |
| 2009-07-21 | $29.30 | $87.38 | 191,600 | — | — |
| 2009-07-20 | $29.15 | $86.94 | 122,600 | — | — |
| 2009-07-17 | $29.23 | $87.16 | 185,000 | — | — |
| 2009-07-16 | $29.08 | $86.71 | 214,000 | — | — |
| 2009-07-15 | $28.88 | $86.12 | 274,600 | — | — |
| 2009-07-14 | $28.16 | $83.98 | 164,600 | — | — |
| 2009-07-13 | $27.98 | $83.43 | 341,800 | — | — |
| 2009-07-10 | $27.70 | $82.61 | 113,200 | — | — |
| 2009-07-09 | $28.00 | $83.49 | 286,400 | — | — |
| 2009-07-08 | $27.43 | $81.81 | 668,800 | — | — |
| 2009-07-07 | $27.70 | $82.61 | 268,000 | — | — |
| 2009-07-06 | $28.62 | $85.36 | 194,400 | — | — |
| 2009-07-02 | $27.76 | $82.81 | 219,800 | — | — |
| 2009-07-01 | $27.99 | $83.46 | 227,800 | — | — |
| 2009-06-30 | $27.90 | $83.21 | 201,200 | — | — |
| 2009-06-29 | $27.98 | $83.45 | 109,800 | — | — |
| 2009-06-26 | $27.77 | $82.82 | 117,600 | — | — |
| 2009-06-25 | $27.94 | $83.33 | 427,000 | — | — |
| 2009-06-24 | $27.66 | $82.48 | 459,200 | — | — |
| 2009-06-23 | $27.82 | $82.97 | 314,400 | — | — |
| 2009-06-22 | $27.92 | $83.28 | 251,200 | — | — |
| 2009-06-19 | $27.60 | $82.31 | 185,200 | — | — |
| 2009-06-18 | $27.50 | $82.02 | 350,800 | — | — |
| 2009-06-17 | $27.37 | $81.61 | 213,600 | — | — |
| 2009-06-16 | $27.06 | $80.69 | 1,078,200 | — | — |
| 2009-06-15 | $27.08 | $80.75 | 179,400 | — | — |
| 2009-06-12 | $27.34 | $81.54 | 228,600 | — | — |
| 2009-06-11 | $27.51 | $82.05 | 247,400 | — | — |
| 2009-06-10 | $26.98 | $80.45 | 287,000 | — | — |
| 2009-06-09 | $26.91 | $80.26 | 183,400 | — | — |
| 2009-06-08 | $27.44 | $81.84 | 233,000 | — | — |
| 2009-06-05 | $27.03 | $80.60 | 284,200 | — | — |
| 2009-06-04 | $27.38 | $81.64 | 562,400 | — | — |
| 2009-06-03 | $27.65 | $82.45 | 386,200 | — | — |
| 2009-06-02 | $28.08 | $83.75 | 418,600 | — | — |
| 2009-06-01 | $27.75 | $82.76 | 238,200 | — | — |
| 2009-05-29 | $27.38 | $81.64 | 273,000 | — | — |
| 2009-05-28 | $27.38 | $81.64 | 697,600 | — | — |
| 2009-05-27 | $27.14 | $80.94 | 407,000 | — | — |
| 2009-05-26 | $27.47 | $81.91 | 414,600 | — | — |
| 2009-05-22 | $26.50 | $79.03 | 176,600 | — | — |
| 2009-05-21 | $26.25 | $78.29 | 260,400 | — | — |
| 2009-05-20 | $26.26 | $78.32 | 831,400 | — | — |
| 2009-05-19 | $25.81 | $76.98 | 699,600 | — | — |
| 2009-05-18 | $26.78 | $79.85 | 261,600 | — | — |
| 2009-05-15 | $26.17 | $78.06 | 474,200 | — | — |
| 2009-05-14 | $26.29 | $78.41 | 231,600 | — | — |
| 2009-05-13 | $26.11 | $77.87 | 309,200 | — | — |
| 2009-05-12 | $26.19 | $78.11 | 499,200 | — | — |
| 2009-05-11 | $25.53 | $76.13 | 204,600 | — | — |
| 2009-05-08 | $25.83 | $77.02 | 277,200 | — | — |
| 2009-05-07 | $25.00 | $74.58 | 384,400 | — | — |
| 2009-05-06 | $24.75 | $73.83 | 531,200 | — | — |
| 2009-05-05 | $24.19 | $72.14 | 537,800 | — | — |
| 2009-05-04 | $24.38 | $72.70 | 506,800 | — | — |
| 2009-05-01 | $25.08 | $74.78 | 711,600 | — | — |
| 2009-04-30 | $24.31 | $72.50 | 374,800 | — | — |
| 2009-04-29 | $23.94 | $71.40 | 204,600 | — | — |
| 2009-04-28 | $23.54 | $70.19 | 218,600 | — | — |
| 2009-04-27 | $23.25 | $69.34 | 276,000 | — | — |
| 2009-04-24 | $23.58 | $70.33 | 236,400 | — | — |
| 2009-04-23 | $23.78 | $70.92 | 420,000 | — | — |
| 2009-04-22 | $23.00 | $68.60 | 551,600 | — | — |
| 2009-04-21 | $23.35 | $69.64 | 503,000 | — | — |
| 2009-04-20 | $23.07 | $68.79 | 216,200 | — | — |
| 2009-04-17 | $23.27 | $69.40 | 551,400 | — | — |
| 2009-04-16 | $23.98 | $71.50 | 320,800 | — | — |
| 2009-04-15 | $23.85 | $71.13 | 526,200 | — | — |
| 2009-04-14 | $22.25 | $66.36 | 442,600 | — | — |
| 2009-04-13 | $23.40 | $69.79 | 142,400 | — | — |
| 2009-04-09 | $23.20 | $69.19 | 276,400 | — | — |
| 2009-04-08 | $23.45 | $69.94 | 174,000 | — | — |
| 2009-04-07 | $23.25 | $69.33 | 369,600 | — | — |
| 2009-04-06 | $23.12 | $68.94 | 275,200 | — | — |
| 2009-04-03 | $23.44 | $69.91 | 266,600 | — | — |
| 2009-04-02 | $23.79 | $70.95 | 714,800 | — | — |
| 2009-04-01 | $23.45 | $69.94 | 616,000 | — | — |
| 2009-03-31 | $23.00 | $68.60 | 875,200 | — | — |
| 2009-03-30 | $22.38 | $66.73 | 912,600 | — | — |
| 2009-03-27 | $21.95 | $65.45 | 358,600 | — | — |
| 2009-03-26 | $22.70 | $67.70 | 1,338,400 | — | — |
| 2009-03-25 | $23.23 | $69.27 | 586,600 | — | — |
| 2009-03-24 | $23.41 | $69.82 | 284,400 | — | — |
| 2009-03-23 | $23.42 | $69.83 | 1,384,000 | — | — |
| 2009-03-20 | $22.89 | $68.25 | 424,800 | — | — |
| 2009-03-19 | $22.76 | $67.89 | 656,600 | — | — |
| 2009-03-18 | $23.33 | $69.56 | 428,200 | — | — |
| 2009-03-17 | $23.63 | $70.46 | 556,000 | — | — |
| 2009-03-16 | $23.75 | $70.85 | 407,000 | — | — |
| 2009-03-13 | $23.47 | $70.00 | 1,187,800 | — | — |
| 2009-03-12 | $23.73 | $70.76 | 620,200 | — | — |
| 2009-03-11 | $23.30 | $69.49 | 526,600 | — | — |
| 2009-03-10 | $24.88 | $71.42 | 767,200 | — | — |
| 2009-03-09 | $23.40 | $67.19 | 357,800 | — | — |
| 2009-03-06 | $23.78 | $68.26 | 338,200 | — | — |
| 2009-03-05 | $23.45 | $67.33 | 503,200 | — | — |
| 2009-03-04 | $23.50 | $67.47 | 520,600 | — | — |
| 2009-03-03 | $23.23 | $66.68 | 429,000 | — | — |
| 2009-03-02 | $24.17 | $69.41 | 566,400 | — | — |
| 2009-02-27 | $25.52 | $73.27 | 515,600 | — | — |
| 2009-02-26 | $24.95 | $71.62 | 227,800 | — | — |
| 2009-02-25 | $24.50 | $70.34 | 314,600 | — | — |
| 2009-02-24 | $24.80 | $71.21 | 563,600 | — | — |
| 2009-02-23 | $24.38 | $70.00 | 332,600 | — | — |
| 2009-02-20 | $25.00 | $71.78 | 564,800 | — | — |
| 2009-02-19 | $25.45 | $73.07 | 193,800 | — | — |
| 2009-02-18 | $25.22 | $72.40 | 206,400 | — | — |
| 2009-02-17 | $25.86 | $74.25 | 198,600 | — | — |
| 2009-02-13 | $26.07 | $74.84 | 173,400 | — | — |
| 2009-02-12 | $26.45 | $75.93 | 216,600 | — | — |
| 2009-02-11 | $26.37 | $75.71 | 279,000 | — | — |
| 2009-02-10 | $26.81 | $76.98 | 376,800 | — | — |
| 2009-02-09 | $27.88 | $80.03 | 179,600 | — | — |
| 2009-02-06 | $27.15 | $77.95 | 339,600 | — | — |
| 2009-02-05 | $27.11 | $77.82 | 762,800 | — | — |
| 2009-02-04 | $26.50 | $76.09 | 1,081,400 | — | — |
| 2009-02-03 | $27.54 | $79.07 | 963,400 | — | — |
| 2009-02-02 | $26.68 | $76.62 | 534,800 | — | — |
| 2009-01-30 | $27.55 | $79.10 | 543,400 | — | — |
| 2009-01-29 | $26.79 | $76.91 | 458,200 | — | — |
| 2009-01-28 | $27.05 | $77.67 | 568,600 | — | — |
| 2009-01-27 | $26.64 | $76.47 | 587,000 | — | — |
| 2009-01-26 | $25.91 | $74.39 | 454,600 | — | — |
| 2009-01-23 | $25.48 | $73.14 | 339,400 | — | — |
| 2009-01-22 | $25.31 | $72.67 | 445,600 | — | — |
| 2009-01-21 | $25.68 | $73.73 | 723,600 | — | — |
| 2009-01-20 | $25.59 | $73.47 | 714,800 | — | — |
| 2009-01-16 | $26.25 | $75.38 | 441,200 | — | — |
| 2009-01-15 | $26.10 | $74.94 | 453,800 | — | — |
| 2009-01-14 | $25.16 | $72.24 | 285,000 | — | — |
| 2009-01-13 | $26.43 | $75.89 | 1,840,400 | — | — |
| 2009-01-12 | $27.53 | $79.04 | 1,084,600 | — | — |
| 2009-01-09 | $28.13 | $80.75 | 1,168,000 | — | — |
| 2009-01-08 | $27.43 | $78.77 | 703,800 | — | — |
| 2009-01-07 | $26.43 | $75.90 | 1,048,400 | — | — |
| 2009-01-06 | $27.20 | $78.08 | 875,200 | — | — |
| 2009-01-05 | $27.42 | $78.74 | 450,800 | — | — |
| 2009-01-02 | $27.38 | $78.60 | 224,400 | — | — |