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
- 1987-06-26 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 | $32.31 | $59.75 | 66,900 | — | — |
| 2009-12-30 | $32.71 | $60.49 | 54,200 | — | — |
| 2009-12-29 | $32.90 | $60.85 | 83,000 | — | — |
| 2009-12-28 | $32.82 | $60.70 | 83,700 | — | — |
| 2009-12-24 | $32.78 | $60.62 | 19,200 | — | — |
| 2009-12-23 | $32.31 | $59.75 | 115,200 | — | — |
| 2009-12-22 | $31.72 | $58.66 | 108,500 | — | — |
| 2009-12-21 | $31.42 | $58.11 | 175,900 | — | — |
| 2009-12-18 | $31.50 | $58.26 | 1,466,000 | — | — |
| 2009-12-17 | $33.07 | $61.16 | 49,000 | — | — |
| 2009-12-16 | $33.29 | $61.57 | 62,100 | — | — |
| 2009-12-15 | $33.00 | $61.03 | 55,900 | — | — |
| 2009-12-14 | $33.11 | $61.23 | 47,400 | — | — |
| 2009-12-11 | $32.63 | $60.35 | 67,400 | — | — |
| 2009-12-10 | $32.11 | $59.39 | 70,700 | — | — |
| 2009-12-09 | $32.05 | $59.27 | 41,900 | — | — |
| 2009-12-08 | $32.48 | $60.07 | 49,100 | — | — |
| 2009-12-07 | $32.27 | $59.68 | 42,400 | — | — |
| 2009-12-04 | $32.61 | $60.31 | 71,800 | — | — |
| 2009-12-03 | $31.71 | $58.65 | 99,900 | — | — |
| 2009-12-02 | $32.31 | $59.75 | 68,600 | — | — |
| 2009-12-01 | $32.00 | $59.18 | 182,400 | — | — |
| 2009-11-30 | $32.62 | $60.33 | 134,500 | — | — |
| 2009-11-27 | $32.59 | $60.27 | 69,600 | — | — |
| 2009-11-25 | $32.98 | $60.99 | 2,020,200 | — | — |
| 2009-11-24 | $33.04 | $61.11 | 198,300 | — | — |
| 2009-11-23 | $32.83 | $60.72 | 207,300 | — | — |
| 2009-11-20 | $32.47 | $60.05 | 88,800 | — | — |
| 2009-11-19 | $32.66 | $60.40 | 383,900 | — | — |
| 2009-11-18 | $31.37 | $58.02 | 48,700 | — | — |
| 2009-11-17 | $30.99 | $57.31 | 62,600 | — | — |
| 2009-11-16 | $31.19 | $57.68 | 62,800 | — | — |
| 2009-11-13 | $30.06 | $55.59 | 44,900 | — | — |
| 2009-11-12 | $29.99 | $55.46 | 117,800 | — | — |
| 2009-11-11 | $30.32 | $56.07 | 34,700 | — | — |
| 2009-11-10 | $30.18 | $55.82 | 90,600 | — | — |
| 2009-11-09 | $30.46 | $56.33 | 36,300 | — | — |
| 2009-11-06 | $30.27 | $55.98 | 61,300 | — | — |
| 2009-11-05 | $30.44 | $56.30 | 58,000 | — | — |
| 2009-11-04 | $30.14 | $55.74 | 67,400 | — | — |
| 2009-11-03 | $30.36 | $56.15 | 91,300 | — | — |
| 2009-11-02 | $30.56 | $56.52 | 58,000 | — | — |
| 2009-10-30 | $30.57 | $56.54 | 79,800 | — | — |
| 2009-10-29 | $30.80 | $56.96 | 87,100 | — | — |
| 2009-10-28 | $30.95 | $57.24 | 82,500 | — | — |
| 2009-10-27 | $30.87 | $57.09 | 78,700 | — | — |
| 2009-10-26 | $30.84 | $57.04 | 51,700 | — | — |
| 2009-10-23 | $30.19 | $55.83 | 178,600 | — | — |
| 2009-10-22 | $30.18 | $55.82 | 87,200 | — | — |
| 2009-10-21 | $28.96 | $53.56 | 84,200 | — | — |
| 2009-10-20 | $29.59 | $54.72 | 43,200 | — | — |
| 2009-10-19 | $29.99 | $55.46 | 44,400 | — | — |
| 2009-10-16 | $30.09 | $55.65 | 44,500 | — | — |
| 2009-10-15 | $30.25 | $55.95 | 57,100 | — | — |
| 2009-10-14 | $30.25 | $55.95 | 82,600 | — | — |
| 2009-10-13 | $29.66 | $54.85 | 57,600 | — | — |
| 2009-10-12 | $29.95 | $54.76 | 17,100 | — | — |
| 2009-10-09 | $30.46 | $55.69 | 83,400 | — | — |
| 2009-10-08 | $29.82 | $54.52 | 43,400 | — | — |
| 2009-10-07 | $29.92 | $54.71 | 17,100 | — | — |
| 2009-10-06 | $29.82 | $54.52 | 150,800 | — | — |
| 2009-10-05 | $29.59 | $54.10 | 33,100 | — | — |
| 2009-10-02 | $29.25 | $53.48 | 54,800 | — | — |
| 2009-10-01 | $29.31 | $53.59 | 74,200 | — | — |
| 2009-09-30 | $29.81 | $54.51 | 58,500 | — | — |
| 2009-09-29 | $29.62 | $54.16 | 25,600 | — | — |
| 2009-09-28 | $29.96 | $54.78 | 61,800 | — | — |
| 2009-09-25 | $29.77 | $54.43 | 65,900 | — | — |
| 2009-09-24 | $29.25 | $53.48 | 79,500 | — | — |
| 2009-09-23 | $29.27 | $53.52 | 198,000 | — | — |
| 2009-09-22 | $30.21 | $55.24 | 57,000 | — | — |
| 2009-09-21 | $29.98 | $54.82 | 61,900 | — | — |
| 2009-09-18 | $30.55 | $55.86 | 81,300 | — | — |
| 2009-09-17 | $30.47 | $55.71 | 72,300 | — | — |
| 2009-09-16 | $30.23 | $55.27 | 108,400 | — | — |
| 2009-09-15 | $30.10 | $55.04 | 106,500 | — | — |
| 2009-09-14 | $30.17 | $55.16 | 37,400 | — | — |
| 2009-09-11 | $30.49 | $55.75 | 29,700 | — | — |
| 2009-09-10 | $30.81 | $56.33 | 41,600 | — | — |
| 2009-09-09 | $31.24 | $57.12 | 44,500 | — | — |
| 2009-09-08 | $30.66 | $56.06 | 46,800 | — | — |
| 2009-09-04 | $30.81 | $56.33 | 37,200 | — | — |
| 2009-09-03 | $30.40 | $55.58 | 76,900 | — | — |
| 2009-09-02 | $30.43 | $55.64 | 79,200 | — | — |
| 2009-09-01 | $30.79 | $56.30 | 44,600 | — | — |
| 2009-08-31 | $31.84 | $58.22 | 67,700 | — | — |
| 2009-08-28 | $31.88 | $58.29 | 52,300 | — | — |
| 2009-08-27 | $32.53 | $59.48 | 38,000 | — | — |
| 2009-08-26 | $32.81 | $59.99 | 54,800 | — | — |
| 2009-08-25 | $32.51 | $59.44 | 37,100 | — | — |
| 2009-08-24 | $32.21 | $58.89 | 57,200 | — | — |
| 2009-08-21 | $32.61 | $59.63 | 93,800 | — | — |
| 2009-08-20 | $32.00 | $58.51 | 97,700 | — | — |
| 2009-08-19 | $32.77 | $59.92 | 32,700 | — | — |
| 2009-08-18 | $32.52 | $59.46 | 33,700 | — | — |
| 2009-08-17 | $32.56 | $59.53 | 32,900 | — | — |
| 2009-08-14 | $32.82 | $60.01 | 49,000 | — | — |
| 2009-08-13 | $33.66 | $61.54 | 27,600 | — | — |
| 2009-08-12 | $34.22 | $62.57 | 42,100 | — | — |
| 2009-08-11 | $32.83 | $60.03 | 31,500 | — | — |
| 2009-08-10 | $34.34 | $62.79 | 30,600 | — | — |
| 2009-08-07 | $33.97 | $62.11 | 44,200 | — | — |
| 2009-08-06 | $32.85 | $60.06 | 46,800 | — | — |
| 2009-08-05 | $33.38 | $61.03 | 64,000 | — | — |
| 2009-08-04 | $33.45 | $61.16 | 49,600 | — | — |
| 2009-08-03 | $33.30 | $60.89 | 38,700 | — | — |
| 2009-07-31 | $32.22 | $58.91 | 62,900 | — | — |
| 2009-07-30 | $32.29 | $59.04 | 57,400 | — | — |
| 2009-07-29 | $32.28 | $59.02 | 62,300 | — | — |
| 2009-07-28 | $31.71 | $57.98 | 170,200 | — | — |
| 2009-07-27 | $30.96 | $56.61 | 45,400 | — | — |
| 2009-07-24 | $30.77 | $56.26 | 36,700 | — | — |
| 2009-07-23 | $30.72 | $56.17 | 88,500 | — | — |
| 2009-07-22 | $29.35 | $53.66 | 50,400 | — | — |
| 2009-07-21 | $29.22 | $53.43 | 45,400 | — | — |
| 2009-07-20 | $29.81 | $54.51 | 36,800 | — | — |
| 2009-07-17 | $29.73 | $54.36 | 62,600 | — | — |
| 2009-07-16 | $30.85 | $56.41 | 60,100 | — | — |
| 2009-07-15 | $30.30 | $55.40 | 85,300 | — | — |
| 2009-07-14 | $29.76 | $54.41 | 64,900 | — | — |
| 2009-07-13 | $29.43 | $53.81 | 84,000 | — | — |
| 2009-07-10 | $28.65 | $51.76 | 67,300 | — | — |
| 2009-07-09 | $29.23 | $52.81 | 93,600 | — | — |
| 2009-07-08 | $30.28 | $54.71 | 82,800 | — | — |
| 2009-07-07 | $30.51 | $55.12 | 116,700 | — | — |
| 2009-07-06 | $30.40 | $54.92 | 90,700 | — | — |
| 2009-07-02 | $29.60 | $53.48 | 90,000 | — | — |
| 2009-07-01 | $30.47 | $55.05 | 125,100 | — | — |
| 2009-06-30 | $30.36 | $54.85 | 79,800 | — | — |
| 2009-06-29 | $30.37 | $54.87 | 72,600 | — | — |
| 2009-06-26 | $30.43 | $54.98 | 245,100 | — | — |
| 2009-06-25 | $30.14 | $54.45 | 86,400 | — | — |
| 2009-06-24 | $29.26 | $52.86 | 64,700 | — | — |
| 2009-06-23 | $29.25 | $52.85 | 118,200 | — | — |
| 2009-06-22 | $30.10 | $54.38 | 62,000 | — | — |
| 2009-06-19 | $31.31 | $56.57 | 113,900 | — | — |
| 2009-06-18 | $31.67 | $57.22 | 61,000 | — | — |
| 2009-06-17 | $31.65 | $57.18 | 65,700 | — | — |
| 2009-06-16 | $31.90 | $57.63 | 77,200 | — | — |
| 2009-06-15 | $32.19 | $58.16 | 64,800 | — | — |
| 2009-06-12 | $33.72 | $60.92 | 49,400 | — | — |
| 2009-06-11 | $33.10 | $59.80 | 83,200 | — | — |
| 2009-06-10 | $32.63 | $58.95 | 84,600 | — | — |
| 2009-06-09 | $32.49 | $58.70 | 78,600 | — | — |
| 2009-06-08 | $32.46 | $58.65 | 86,900 | — | — |
| 2009-06-05 | $32.61 | $58.92 | 107,100 | — | — |
| 2009-06-04 | $33.47 | $60.47 | 111,100 | — | — |
| 2009-06-03 | $33.64 | $60.78 | 87,200 | — | — |
| 2009-06-02 | $33.65 | $60.80 | 152,400 | — | — |
| 2009-06-01 | $33.43 | $60.40 | 122,800 | — | — |
| 2009-05-29 | $31.74 | $57.35 | 103,500 | — | — |
| 2009-05-28 | $31.22 | $56.41 | 130,400 | — | — |
| 2009-05-27 | $31.59 | $57.07 | 117,000 | — | — |
| 2009-05-26 | $33.78 | $61.03 | 77,700 | — | — |
| 2009-05-22 | $31.58 | $57.06 | 55,800 | — | — |
| 2009-05-21 | $31.92 | $57.67 | 59,200 | — | — |
| 2009-05-20 | $31.89 | $57.62 | 103,400 | — | — |
| 2009-05-19 | $32.84 | $59.33 | 86,800 | — | — |
| 2009-05-18 | $33.23 | $60.04 | 76,300 | — | — |
| 2009-05-15 | $31.03 | $56.06 | 90,700 | — | — |
| 2009-05-14 | $31.67 | $57.22 | 41,700 | — | — |
| 2009-05-13 | $30.79 | $55.63 | 73,600 | — | — |
| 2009-05-12 | $31.77 | $57.40 | 108,100 | — | — |
| 2009-05-11 | $32.65 | $58.99 | 73,600 | — | — |
| 2009-05-08 | $33.40 | $60.34 | 79,600 | — | — |
| 2009-05-07 | $30.85 | $55.74 | 96,600 | — | — |
| 2009-05-06 | $32.71 | $59.10 | 109,000 | — | — |
| 2009-05-05 | $30.87 | $55.77 | 101,900 | — | — |
| 2009-05-04 | $29.50 | $53.30 | 35,400 | — | — |
| 2009-05-01 | $28.39 | $51.29 | 43,100 | — | — |
| 2009-04-30 | $29.49 | $53.28 | 62,100 | — | — |
| 2009-04-29 | $30.06 | $54.31 | 49,300 | — | — |
| 2009-04-28 | $28.71 | $51.87 | 28,300 | — | — |
| 2009-04-27 | $28.27 | $51.08 | 49,500 | — | — |
| 2009-04-24 | $29.31 | $52.96 | 111,200 | — | — |
| 2009-04-23 | $28.73 | $51.91 | 59,400 | — | — |
| 2009-04-22 | $29.08 | $52.54 | 51,700 | — | — |
| 2009-04-21 | $30.02 | $54.24 | 44,400 | — | — |
| 2009-04-20 | $27.97 | $50.53 | 43,300 | — | — |
| 2009-04-17 | $30.45 | $55.02 | 52,800 | — | — |
| 2009-04-16 | $29.78 | $53.80 | 42,100 | — | — |
| 2009-04-15 | $28.69 | $51.84 | 35,100 | — | — |
| 2009-04-14 | $27.02 | $48.82 | 65,800 | — | — |
| 2009-04-13 | $30.54 | $55.18 | 48,100 | — | — |
| 2009-04-09 | $30.76 | $54.96 | 68,800 | — | — |
| 2009-04-08 | $27.78 | $49.64 | 30,400 | — | — |
| 2009-04-07 | $27.78 | $49.64 | 44,400 | — | — |
| 2009-04-06 | $28.61 | $51.12 | 56,800 | — | — |
| 2009-04-03 | $30.34 | $54.21 | 36,200 | — | — |
| 2009-04-02 | $30.13 | $53.84 | 67,300 | — | — |
| 2009-04-01 | $28.65 | $51.19 | 65,300 | — | — |
| 2009-03-31 | $27.29 | $48.76 | 73,800 | — | — |
| 2009-03-30 | $26.69 | $47.69 | 61,100 | — | — |
| 2009-03-27 | $27.45 | $49.05 | 49,700 | — | — |
| 2009-03-26 | $29.21 | $52.19 | 64,200 | — | — |
| 2009-03-25 | $28.15 | $50.30 | 49,100 | — | — |
| 2009-03-24 | $27.50 | $49.14 | 41,300 | — | — |
| 2009-03-23 | $30.29 | $54.12 | 130,800 | — | — |
| 2009-03-20 | $25.69 | $45.90 | 87,300 | — | — |
| 2009-03-19 | $26.30 | $46.99 | 46,400 | — | — |
| 2009-03-18 | $27.00 | $48.24 | 113,800 | — | — |
| 2009-03-17 | $25.26 | $45.13 | 50,700 | — | — |
| 2009-03-16 | $23.90 | $42.70 | 83,400 | — | — |
| 2009-03-13 | $24.65 | $44.04 | 94,900 | — | — |
| 2009-03-12 | $25.11 | $44.87 | 72,100 | — | — |
| 2009-03-11 | $23.19 | $41.44 | 73,600 | — | — |
| 2009-03-10 | $23.09 | $41.26 | 86,900 | — | — |
| 2009-03-09 | $20.88 | $37.31 | 105,100 | — | — |
| 2009-03-06 | $21.95 | $39.22 | 157,300 | — | — |
| 2009-03-05 | $22.07 | $39.43 | 139,400 | — | — |
| 2009-03-04 | $24.49 | $43.76 | 165,900 | — | — |
| 2009-03-03 | $24.99 | $44.65 | 150,300 | — | — |
| 2009-03-02 | $25.33 | $45.26 | 162,600 | — | — |
| 2009-02-27 | $26.22 | $46.85 | 99,400 | — | — |
| 2009-02-26 | $26.79 | $47.87 | 120,400 | — | — |
| 2009-02-25 | $26.62 | $47.56 | 127,500 | — | — |
| 2009-02-24 | $27.10 | $48.42 | 163,700 | — | — |
| 2009-02-23 | $25.13 | $44.90 | 84,800 | — | — |
| 2009-02-20 | $26.31 | $47.01 | 237,300 | — | — |
| 2009-02-19 | $25.71 | $45.94 | 89,000 | — | — |
| 2009-02-18 | $25.86 | $46.21 | 71,600 | — | — |
| 2009-02-17 | $25.99 | $46.44 | 76,200 | — | — |
| 2009-02-13 | $26.73 | $47.76 | 68,400 | — | — |
| 2009-02-12 | $27.32 | $48.81 | 74,600 | — | — |
| 2009-02-11 | $27.28 | $48.74 | 49,600 | — | — |
| 2009-02-10 | $26.77 | $47.83 | 196,500 | — | — |
| 2009-02-09 | $27.83 | $49.73 | 56,900 | — | — |
| 2009-02-06 | $27.76 | $49.60 | 90,500 | — | — |
| 2009-02-05 | $26.07 | $46.58 | 202,000 | — | — |
| 2009-02-04 | $25.11 | $44.87 | 115,500 | — | — |
| 2009-02-03 | $25.37 | $45.33 | 105,200 | — | — |
| 2009-02-02 | $25.82 | $46.13 | 112,100 | — | — |
| 2009-01-30 | $25.71 | $45.94 | 143,800 | — | — |
| 2009-01-29 | $25.82 | $46.13 | 99,700 | — | — |
| 2009-01-28 | $26.02 | $46.49 | 78,700 | — | — |
| 2009-01-27 | $25.82 | $46.13 | 59,000 | — | — |
| 2009-01-26 | $25.39 | $45.37 | 69,200 | — | — |
| 2009-01-23 | $25.34 | $45.28 | 121,500 | — | — |
| 2009-01-22 | $24.53 | $43.83 | 98,400 | — | — |
| 2009-01-21 | $26.37 | $47.12 | 95,600 | — | — |
| 2009-01-20 | $24.73 | $44.19 | 120,900 | — | — |
| 2009-01-16 | $27.99 | $50.01 | 157,600 | — | — |
| 2009-01-15 | $29.12 | $52.03 | 80,200 | — | — |
| 2009-01-14 | $29.02 | $51.85 | 113,400 | — | — |
| 2009-01-13 | $29.87 | $53.37 | 39,600 | — | — |
| 2009-01-12 | $29.58 | $52.24 | 64,600 | — | — |
| 2009-01-09 | $29.38 | $51.89 | 62,000 | — | — |
| 2009-01-08 | $31.12 | $54.96 | 46,700 | — | — |
| 2009-01-07 | $31.07 | $54.88 | 58,700 | — | — |
| 2009-01-06 | $32.27 | $57.00 | 91,800 | — | — |
| 2009-01-05 | $32.40 | $57.23 | 94,400 | — | — |
| 2009-01-02 | $33.41 | $59.01 | 67,300 | — | — |