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
- 1992-06-05 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 | $42.10 | $42.10 | 41,100 | — | — |
| 2009-12-30 | $42.13 | $42.13 | 57,200 | — | — |
| 2009-12-29 | $42.90 | $42.90 | 27,900 | — | — |
| 2009-12-28 | $43.69 | $43.69 | 53,900 | — | — |
| 2009-12-24 | $43.11 | $43.11 | 13,200 | — | — |
| 2009-12-23 | $42.05 | $42.05 | 24,300 | — | — |
| 2009-12-22 | $41.23 | $41.23 | 97,500 | — | — |
| 2009-12-21 | $41.29 | $41.29 | 64,900 | — | — |
| 2009-12-18 | $39.89 | $39.89 | 111,700 | — | — |
| 2009-12-17 | $39.54 | $39.54 | 74,200 | — | — |
| 2009-12-16 | $39.05 | $39.05 | 184,700 | — | — |
| 2009-12-15 | $36.00 | $36.00 | 84,000 | — | — |
| 2009-12-14 | $35.23 | $35.23 | 67,600 | — | — |
| 2009-12-11 | $35.00 | $35.00 | 41,500 | — | — |
| 2009-12-10 | $34.26 | $34.26 | 31,500 | — | — |
| 2009-12-09 | $34.56 | $34.56 | 24,800 | — | — |
| 2009-12-08 | $34.07 | $34.07 | 10,900 | — | — |
| 2009-12-07 | $34.49 | $34.49 | 29,700 | — | — |
| 2009-12-04 | $34.52 | $34.52 | 29,500 | — | — |
| 2009-12-03 | $33.60 | $33.60 | 25,800 | — | — |
| 2009-12-02 | $34.85 | $34.85 | 18,600 | — | — |
| 2009-12-01 | $34.53 | $34.53 | 65,600 | — | — |
| 2009-11-30 | $34.59 | $34.59 | 50,000 | — | — |
| 2009-11-27 | $33.63 | $33.63 | 20,800 | — | — |
| 2009-11-25 | $34.67 | $34.67 | 15,400 | — | — |
| 2009-11-24 | $34.99 | $34.99 | 17,600 | — | — |
| 2009-11-23 | $34.98 | $34.98 | 32,200 | — | — |
| 2009-11-20 | $34.58 | $34.58 | 24,800 | — | — |
| 2009-11-19 | $34.90 | $34.90 | 30,600 | — | — |
| 2009-11-18 | $35.00 | $35.00 | 20,900 | — | — |
| 2009-11-17 | $34.81 | $34.81 | 19,900 | — | — |
| 2009-11-16 | $34.75 | $34.75 | 37,900 | — | — |
| 2009-11-13 | $34.00 | $34.00 | 37,500 | — | — |
| 2009-11-12 | $34.06 | $34.06 | 45,600 | — | — |
| 2009-11-11 | $34.49 | $34.49 | 29,100 | — | — |
| 2009-11-10 | $33.86 | $33.86 | 64,100 | — | — |
| 2009-11-09 | $34.39 | $34.39 | 38,700 | — | — |
| 2009-11-06 | $34.13 | $34.13 | 11,400 | — | — |
| 2009-11-05 | $34.00 | $34.00 | 50,500 | — | — |
| 2009-11-04 | $34.35 | $34.35 | 28,300 | — | — |
| 2009-11-03 | $34.61 | $34.61 | 20,600 | — | — |
| 2009-11-02 | $34.74 | $34.74 | 68,400 | — | — |
| 2009-10-30 | $34.37 | $34.37 | 39,200 | — | — |
| 2009-10-29 | $34.96 | $34.96 | 26,700 | — | — |
| 2009-10-28 | $34.74 | $34.74 | 39,400 | — | — |
| 2009-10-27 | $35.00 | $35.00 | 34,300 | — | — |
| 2009-10-26 | $36.10 | $36.10 | 11,700 | — | — |
| 2009-10-23 | $36.61 | $36.61 | 18,400 | — | — |
| 2009-10-22 | $36.57 | $36.57 | 19,600 | — | — |
| 2009-10-21 | $35.89 | $35.89 | 18,600 | — | — |
| 2009-10-20 | $36.22 | $36.22 | 20,300 | — | — |
| 2009-10-19 | $36.76 | $36.76 | 21,700 | — | — |
| 2009-10-16 | $35.96 | $35.96 | 14,700 | — | — |
| 2009-10-15 | $36.50 | $36.50 | 22,600 | — | — |
| 2009-10-14 | $36.31 | $36.31 | 34,300 | — | — |
| 2009-10-13 | $35.84 | $35.84 | 21,600 | — | — |
| 2009-10-12 | $35.35 | $35.35 | 24,500 | — | — |
| 2009-10-09 | $35.30 | $35.30 | 45,200 | — | — |
| 2009-10-08 | $35.22 | $35.22 | 30,200 | — | — |
| 2009-10-07 | $35.09 | $35.09 | 29,500 | — | — |
| 2009-10-06 | $34.25 | $34.25 | 75,200 | — | — |
| 2009-10-05 | $34.02 | $34.02 | 73,700 | — | — |
| 2009-10-02 | $32.20 | $32.20 | 61,100 | — | — |
| 2009-10-01 | $30.96 | $30.96 | 60,400 | — | — |
| 2009-09-30 | $32.19 | $32.19 | 107,200 | — | — |
| 2009-09-29 | $32.87 | $32.87 | 87,300 | — | — |
| 2009-09-28 | $29.97 | $29.97 | 80,100 | — | — |
| 2009-09-25 | $28.24 | $28.24 | 37,800 | — | — |
| 2009-09-24 | $28.37 | $28.37 | 21,500 | — | — |
| 2009-09-23 | $29.19 | $29.19 | 35,700 | — | — |
| 2009-09-22 | $29.81 | $29.81 | 16,500 | — | — |
| 2009-09-21 | $29.91 | $29.91 | 43,000 | — | — |
| 2009-09-18 | $29.75 | $29.75 | 50,200 | — | — |
| 2009-09-17 | $29.38 | $29.38 | 16,600 | — | — |
| 2009-09-16 | $29.43 | $29.43 | 10,100 | — | — |
| 2009-09-15 | $29.00 | $29.00 | 14,300 | — | — |
| 2009-09-14 | $29.14 | $29.14 | 15,100 | — | — |
| 2009-09-11 | $29.20 | $29.20 | 9,000 | — | — |
| 2009-09-10 | $29.29 | $29.29 | 20,100 | — | — |
| 2009-09-09 | $28.34 | $28.34 | 29,200 | — | — |
| 2009-09-08 | $27.49 | $27.49 | 35,000 | — | — |
| 2009-09-04 | $28.06 | $28.06 | 15,900 | — | — |
| 2009-09-03 | $28.00 | $28.00 | 91,700 | — | — |
| 2009-09-02 | $28.17 | $28.17 | 117,400 | — | — |
| 2009-09-01 | $29.21 | $29.21 | 45,300 | — | — |
| 2009-08-31 | $30.51 | $30.51 | 59,000 | — | — |
| 2009-08-28 | $31.31 | $31.31 | 37,600 | — | — |
| 2009-08-27 | $31.40 | $31.40 | 44,800 | — | — |
| 2009-08-26 | $31.39 | $31.39 | 20,400 | — | — |
| 2009-08-25 | $31.09 | $31.09 | 36,500 | — | — |
| 2009-08-24 | $30.60 | $30.60 | 63,100 | — | — |
| 2009-08-21 | $30.51 | $30.51 | 34,000 | — | — |
| 2009-08-20 | $30.50 | $30.50 | 19,300 | — | — |
| 2009-08-19 | $31.00 | $31.00 | 17,300 | — | — |
| 2009-08-18 | $31.30 | $31.30 | 37,300 | — | — |
| 2009-08-17 | $31.00 | $31.00 | 33,100 | — | — |
| 2009-08-14 | $30.68 | $30.68 | 62,400 | — | — |
| 2009-08-13 | $31.72 | $31.72 | 63,800 | — | — |
| 2009-08-12 | $30.50 | $30.50 | 98,700 | — | — |
| 2009-08-11 | $29.20 | $29.20 | 31,400 | — | — |
| 2009-08-10 | $29.25 | $29.25 | 51,500 | — | — |
| 2009-08-07 | $28.00 | $28.00 | 87,000 | — | — |
| 2009-08-06 | $26.64 | $26.64 | 61,600 | — | — |
| 2009-08-05 | $26.35 | $26.35 | 24,300 | — | — |
| 2009-08-04 | $26.99 | $26.99 | 11,200 | — | — |
| 2009-08-03 | $26.43 | $26.43 | 54,300 | — | — |
| 2009-07-31 | $26.49 | $26.49 | 26,400 | — | — |
| 2009-07-30 | $26.35 | $26.35 | 20,000 | — | — |
| 2009-07-29 | $26.02 | $26.02 | 10,800 | — | — |
| 2009-07-28 | $26.01 | $26.01 | 30,400 | — | — |
| 2009-07-27 | $26.34 | $26.34 | 19,700 | — | — |
| 2009-07-24 | $26.49 | $26.49 | 19,900 | — | — |
| 2009-07-23 | $26.50 | $26.50 | 38,600 | — | — |
| 2009-07-22 | $26.21 | $26.21 | 26,000 | — | — |
| 2009-07-21 | $25.83 | $25.83 | 67,800 | — | — |
| 2009-07-20 | $25.00 | $25.00 | 11,100 | — | — |
| 2009-07-17 | $25.00 | $25.00 | 15,500 | — | — |
| 2009-07-16 | $24.99 | $24.99 | 16,000 | — | — |
| 2009-07-15 | $24.49 | $24.49 | 48,400 | — | — |
| 2009-07-14 | $23.99 | $23.99 | 18,700 | — | — |
| 2009-07-13 | $24.00 | $24.00 | 10,900 | — | — |
| 2009-07-10 | $23.88 | $23.88 | 2,700 | — | — |
| 2009-07-09 | $23.32 | $23.32 | 16,100 | — | — |
| 2009-07-08 | $23.24 | $23.24 | 40,100 | — | — |
| 2009-07-07 | $22.40 | $22.40 | 20,800 | — | — |
| 2009-07-06 | $24.03 | $24.03 | 36,300 | — | — |
| 2009-07-02 | $22.23 | $22.23 | 14,900 | — | — |
| 2009-07-01 | $22.77 | $22.77 | 23,600 | — | — |
| 2009-06-30 | $21.85 | $21.85 | 38,400 | — | — |
| 2009-06-29 | $23.81 | $23.81 | 34,400 | — | — |
| 2009-06-26 | $22.49 | $22.49 | 125,400 | — | — |
| 2009-06-25 | $23.32 | $23.32 | 8,900 | — | — |
| 2009-06-24 | $22.50 | $22.50 | 17,200 | — | — |
| 2009-06-23 | $22.33 | $22.33 | 17,200 | — | — |
| 2009-06-22 | $21.98 | $21.98 | 16,000 | — | — |
| 2009-06-19 | $23.26 | $23.26 | 36,500 | — | — |
| 2009-06-18 | $22.43 | $22.43 | 39,300 | — | — |
| 2009-06-17 | $21.75 | $21.75 | 41,700 | — | — |
| 2009-06-16 | $23.17 | $23.17 | 26,800 | — | — |
| 2009-06-15 | $22.93 | $22.93 | 20,300 | — | — |
| 2009-06-12 | $24.59 | $24.59 | 38,300 | — | — |
| 2009-06-11 | $23.09 | $23.09 | 28,000 | — | — |
| 2009-06-10 | $22.80 | $22.80 | 24,200 | — | — |
| 2009-06-09 | $22.89 | $22.89 | 22,600 | — | — |
| 2009-06-08 | $22.42 | $22.42 | 12,800 | — | — |
| 2009-06-05 | $21.91 | $21.91 | 17,100 | — | — |
| 2009-06-04 | $21.75 | $21.75 | 64,800 | — | — |
| 2009-06-03 | $23.80 | $23.80 | 17,200 | — | — |
| 2009-06-02 | $23.86 | $23.86 | 24,100 | — | — |
| 2009-06-01 | $23.00 | $23.00 | 23,500 | — | — |
| 2009-05-29 | $21.32 | $21.32 | 28,700 | — | — |
| 2009-05-28 | $20.81 | $20.81 | 14,700 | — | — |
| 2009-05-27 | $20.64 | $20.64 | 13,700 | — | — |
| 2009-05-26 | $22.41 | $22.41 | 10,700 | — | — |
| 2009-05-22 | $20.50 | $20.50 | 15,700 | — | — |
| 2009-05-21 | $21.23 | $21.23 | 13,700 | — | — |
| 2009-05-20 | $21.52 | $21.52 | 31,300 | — | — |
| 2009-05-19 | $21.95 | $21.95 | 11,800 | — | — |
| 2009-05-18 | $21.88 | $21.88 | 15,000 | — | — |
| 2009-05-15 | $20.94 | $20.94 | 12,900 | — | — |
| 2009-05-14 | $21.51 | $21.51 | 27,200 | — | — |
| 2009-05-13 | $20.80 | $20.80 | 29,100 | — | — |
| 2009-05-12 | $22.14 | $22.14 | 17,200 | — | — |
| 2009-05-11 | $22.85 | $22.85 | 20,900 | — | — |
| 2009-05-08 | $24.00 | $24.00 | 27,700 | — | — |
| 2009-05-07 | $22.98 | $22.98 | 14,200 | — | — |
| 2009-05-06 | $23.00 | $23.00 | 21,200 | — | — |
| 2009-05-05 | $23.22 | $23.22 | 21,400 | — | — |
| 2009-05-04 | $23.33 | $23.33 | 13,400 | — | — |
| 2009-05-01 | $22.54 | $22.54 | 26,300 | — | — |
| 2009-04-30 | $22.99 | $22.99 | 31,700 | — | — |
| 2009-04-29 | $21.23 | $21.23 | 12,400 | — | — |
| 2009-04-28 | $20.16 | $20.16 | 27,600 | — | — |
| 2009-04-27 | $19.86 | $19.86 | 11,900 | — | — |
| 2009-04-24 | $21.51 | $21.51 | 15,900 | — | — |
| 2009-04-23 | $21.75 | $21.75 | 19,900 | — | — |
| 2009-04-22 | $21.39 | $21.39 | 23,800 | — | — |
| 2009-04-21 | $23.57 | $23.57 | 22,200 | — | — |
| 2009-04-20 | $23.20 | $23.20 | 13,800 | — | — |
| 2009-04-17 | $24.31 | $24.31 | 15,900 | — | — |
| 2009-04-16 | $24.95 | $24.95 | 30,200 | — | — |
| 2009-04-15 | $24.80 | $24.80 | 31,200 | — | — |
| 2009-04-14 | $24.65 | $24.65 | 40,000 | — | — |
| 2009-04-13 | $24.63 | $24.63 | 22,400 | — | — |
| 2009-04-09 | $24.09 | $24.09 | 21,300 | — | — |
| 2009-04-08 | $22.34 | $22.34 | 17,800 | — | — |
| 2009-04-07 | $22.00 | $22.00 | 23,300 | — | — |
| 2009-04-06 | $22.37 | $22.37 | 11,800 | — | — |
| 2009-04-03 | $22.36 | $22.36 | 13,500 | — | — |
| 2009-04-02 | $22.61 | $22.61 | 28,700 | — | — |
| 2009-04-01 | $21.75 | $21.75 | 24,400 | — | — |
| 2009-03-31 | $21.49 | $21.49 | 60,700 | — | — |
| 2009-03-30 | $21.68 | $21.68 | 12,300 | — | — |
| 2009-03-27 | $21.68 | $21.68 | 13,000 | — | — |
| 2009-03-26 | $22.39 | $22.39 | 41,100 | — | — |
| 2009-03-25 | $22.25 | $22.25 | 20,300 | — | — |
| 2009-03-24 | $21.68 | $21.68 | 9,100 | — | — |
| 2009-03-23 | $22.24 | $22.24 | 23,100 | — | — |
| 2009-03-20 | $20.61 | $20.61 | 60,300 | — | — |
| 2009-03-19 | $22.59 | $22.59 | 18,300 | — | — |
| 2009-03-18 | $23.65 | $23.65 | 35,100 | — | — |
| 2009-03-17 | $22.00 | $22.00 | 26,900 | — | — |
| 2009-03-16 | $21.68 | $21.68 | 22,900 | — | — |
| 2009-03-13 | $21.16 | $21.16 | 28,700 | — | — |
| 2009-03-12 | $21.24 | $21.24 | 30,200 | — | — |
| 2009-03-11 | $19.73 | $19.73 | 6,600 | — | — |
| 2009-03-10 | $19.50 | $19.50 | 7,500 | — | — |
| 2009-03-09 | $18.73 | $18.73 | 14,900 | — | — |
| 2009-03-06 | $18.19 | $18.19 | 24,500 | — | — |
| 2009-03-05 | $17.50 | $17.50 | 12,200 | — | — |
| 2009-03-04 | $18.47 | $18.47 | 31,100 | — | — |
| 2009-03-03 | $18.20 | $18.20 | 27,700 | — | — |
| 2009-03-02 | $18.19 | $18.19 | 16,800 | — | — |
| 2009-02-27 | $19.03 | $19.03 | 23,100 | — | — |
| 2009-02-26 | $17.74 | $17.74 | 7,000 | — | — |
| 2009-02-25 | $17.59 | $17.59 | 9,200 | — | — |
| 2009-02-24 | $18.29 | $18.29 | 40,500 | — | — |
| 2009-02-23 | $17.70 | $17.70 | 26,000 | — | — |
| 2009-02-20 | $18.01 | $18.01 | 10,100 | — | — |
| 2009-02-19 | $18.00 | $18.00 | 6,500 | — | — |
| 2009-02-18 | $18.25 | $18.25 | 41,700 | — | — |
| 2009-02-17 | $17.25 | $17.25 | 8,100 | — | — |
| 2009-02-13 | $17.90 | $17.90 | 16,200 | — | — |
| 2009-02-12 | $17.91 | $17.91 | 8,300 | — | — |
| 2009-02-11 | $18.13 | $18.13 | 2,200 | — | — |
| 2009-02-10 | $17.75 | $17.75 | 14,000 | — | — |
| 2009-02-09 | $18.02 | $18.02 | 23,500 | — | — |
| 2009-02-06 | $17.75 | $17.75 | 22,800 | — | — |
| 2009-02-05 | $17.97 | $17.97 | 7,300 | — | — |
| 2009-02-04 | $17.57 | $17.57 | 6,600 | — | — |
| 2009-02-03 | $18.42 | $18.42 | 12,600 | — | — |
| 2009-02-02 | $17.64 | $17.64 | 8,800 | — | — |
| 2009-01-30 | $18.05 | $18.05 | 18,400 | — | — |
| 2009-01-29 | $18.25 | $18.25 | 17,200 | — | — |
| 2009-01-28 | $18.80 | $18.80 | 11,900 | — | — |
| 2009-01-27 | $17.74 | $17.74 | 2,800 | — | — |
| 2009-01-26 | $17.77 | $17.77 | 5,700 | — | — |
| 2009-01-23 | $16.81 | $16.81 | 4,700 | — | — |
| 2009-01-22 | $17.00 | $17.00 | 18,200 | — | — |
| 2009-01-21 | $16.95 | $16.95 | 14,000 | — | — |
| 2009-01-20 | $16.50 | $16.50 | 92,500 | — | — |
| 2009-01-16 | $18.17 | $18.17 | 139,900 | — | — |
| 2009-01-15 | $17.70 | $17.70 | 10,500 | — | — |
| 2009-01-14 | $16.81 | $16.81 | 5,200 | — | — |
| 2009-01-13 | $17.10 | $17.10 | 3,600 | — | — |
| 2009-01-12 | $16.90 | $16.90 | 33,000 | — | — |
| 2009-01-09 | $17.03 | $17.03 | 21,400 | — | — |
| 2009-01-08 | $17.80 | $17.80 | 35,700 | — | — |
| 2009-01-07 | $17.20 | $17.20 | 72,100 | — | — |
| 2009-01-06 | $17.45 | $17.45 | 20,500 | — | — |
| 2009-01-05 | $15.49 | $15.49 | 27,100 | — | — |
| 2009-01-02 | $14.48 | $14.48 | 26,000 | — | — |