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
- 1997-11-13 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 | $57.03 | 214,400 | — | — |
| 2009-12-30 | $32.14 | $56.73 | 286,600 | — | — |
| 2009-12-29 | $32.40 | $57.18 | 269,000 | — | — |
| 2009-12-28 | $32.27 | $56.96 | 199,600 | — | — |
| 2009-12-24 | $32.09 | $56.64 | 331,400 | — | — |
| 2009-12-23 | $32.40 | $56.46 | 485,000 | — | — |
| 2009-12-22 | $32.52 | $56.66 | 493,600 | — | — |
| 2009-12-21 | $32.28 | $56.24 | 565,600 | — | — |
| 2009-12-18 | $31.87 | $55.53 | 560,800 | — | — |
| 2009-12-17 | $31.82 | $55.43 | 634,400 | — | — |
| 2009-12-16 | $32.38 | $56.43 | 655,600 | — | — |
| 2009-12-15 | $32.37 | $56.40 | 410,200 | — | — |
| 2009-12-14 | $32.56 | $56.73 | 460,000 | — | — |
| 2009-12-11 | $32.44 | $56.52 | 706,800 | — | — |
| 2009-12-10 | $32.88 | $57.29 | 552,200 | — | — |
| 2009-12-09 | $32.88 | $57.30 | 695,800 | — | — |
| 2009-12-08 | $32.45 | $56.53 | 941,200 | — | — |
| 2009-12-07 | $33.31 | $58.03 | 664,600 | — | — |
| 2009-12-04 | $33.41 | $58.21 | 910,000 | — | — |
| 2009-12-03 | $33.12 | $57.71 | 1,024,000 | — | — |
| 2009-12-02 | $32.61 | $56.82 | 753,400 | — | — |
| 2009-12-01 | $32.89 | $57.31 | 460,200 | — | — |
| 2009-11-30 | $32.74 | $57.06 | 936,400 | — | — |
| 2009-11-27 | $32.39 | $56.44 | 353,400 | — | — |
| 2009-11-25 | $33.03 | $57.54 | 531,600 | — | — |
| 2009-11-24 | $32.31 | $56.29 | 892,400 | — | — |
| 2009-11-23 | $32.37 | $56.39 | 756,600 | — | — |
| 2009-11-20 | $31.59 | $55.05 | 478,000 | — | — |
| 2009-11-19 | $31.91 | $55.59 | 886,600 | — | — |
| 2009-11-18 | $32.35 | $56.36 | 889,000 | — | — |
| 2009-11-17 | $31.86 | $55.51 | 692,000 | — | — |
| 2009-11-16 | $31.37 | $54.65 | 850,600 | — | — |
| 2009-11-13 | $31.29 | $54.51 | 710,000 | — | — |
| 2009-11-12 | $31.12 | $54.22 | 613,600 | — | — |
| 2009-11-11 | $31.42 | $54.74 | 630,400 | — | — |
| 2009-11-10 | $31.03 | $54.07 | 739,000 | — | — |
| 2009-11-09 | $30.97 | $53.96 | 865,200 | — | — |
| 2009-11-06 | $29.72 | $51.78 | 909,600 | — | — |
| 2009-11-05 | $29.82 | $51.95 | 838,600 | — | — |
| 2009-11-04 | $29.37 | $51.17 | 1,398,600 | — | — |
| 2009-11-03 | $29.08 | $50.66 | 1,256,800 | — | — |
| 2009-11-02 | $28.67 | $49.95 | 1,690,800 | — | — |
| 2009-10-30 | $28.57 | $49.77 | 1,565,800 | — | — |
| 2009-10-29 | $29.50 | $51.40 | 1,025,000 | — | — |
| 2009-10-28 | $28.85 | $50.27 | 1,327,400 | — | — |
| 2009-10-27 | $29.08 | $50.67 | 1,369,000 | — | — |
| 2009-10-26 | $29.96 | $52.20 | 1,014,800 | — | — |
| 2009-10-23 | $30.60 | $53.32 | 654,800 | — | — |
| 2009-10-22 | $31.20 | $54.36 | 730,800 | — | — |
| 2009-10-21 | $30.80 | $53.67 | 767,600 | — | — |
| 2009-10-20 | $31.09 | $54.18 | 402,600 | — | — |
| 2009-10-19 | $31.57 | $55.01 | 432,600 | — | — |
| 2009-10-16 | $31.15 | $54.27 | 325,200 | — | — |
| 2009-10-15 | $31.57 | $55.01 | 413,200 | — | — |
| 2009-10-14 | $31.94 | $55.65 | 464,600 | — | — |
| 2009-10-13 | $31.28 | $54.50 | 404,600 | — | — |
| 2009-10-12 | $31.57 | $55.01 | 539,600 | — | — |
| 2009-10-09 | $31.45 | $54.80 | 1,111,200 | — | — |
| 2009-10-08 | $31.17 | $54.31 | 911,400 | — | — |
| 2009-10-07 | $30.95 | $53.93 | 956,400 | — | — |
| 2009-10-06 | $30.58 | $53.27 | 1,261,000 | — | — |
| 2009-10-05 | $30.34 | $52.86 | 773,800 | — | — |
| 2009-10-02 | $29.29 | $51.03 | 1,168,200 | — | — |
| 2009-10-01 | $29.67 | $51.70 | 670,600 | — | — |
| 2009-09-30 | $30.50 | $53.15 | 830,400 | — | — |
| 2009-09-29 | $30.33 | $52.84 | 770,000 | — | — |
| 2009-09-28 | $30.29 | $52.78 | 544,400 | — | — |
| 2009-09-25 | $29.95 | $52.19 | 855,600 | — | — |
| 2009-09-24 | $29.89 | $52.07 | 971,600 | — | — |
| 2009-09-23 | $31.25 | $53.75 | 812,600 | — | — |
| 2009-09-22 | $31.33 | $53.88 | 440,600 | — | — |
| 2009-09-21 | $30.56 | $52.55 | 377,400 | — | — |
| 2009-09-18 | $30.88 | $53.10 | 562,600 | — | — |
| 2009-09-17 | $30.80 | $52.96 | 854,600 | — | — |
| 2009-09-16 | $30.81 | $52.98 | 827,600 | — | — |
| 2009-09-15 | $30.42 | $52.32 | 1,086,800 | — | — |
| 2009-09-14 | $29.47 | $50.67 | 665,200 | — | — |
| 2009-09-11 | $29.20 | $50.21 | 488,400 | — | — |
| 2009-09-10 | $28.92 | $49.74 | 471,800 | — | — |
| 2009-09-09 | $28.51 | $49.04 | 706,400 | — | — |
| 2009-09-08 | $28.80 | $49.52 | 806,200 | — | — |
| 2009-09-04 | $28.62 | $49.22 | 658,800 | — | — |
| 2009-09-03 | $27.97 | $48.10 | 869,800 | — | — |
| 2009-09-02 | $27.25 | $46.86 | 1,253,000 | — | — |
| 2009-09-01 | $27.72 | $47.66 | 1,885,000 | — | — |
| 2009-08-31 | $29.23 | $50.26 | 1,712,800 | — | — |
| 2009-08-28 | $29.39 | $50.54 | 815,600 | — | — |
| 2009-08-27 | $29.46 | $50.66 | 1,918,000 | — | — |
| 2009-08-26 | $29.60 | $50.90 | 2,404,200 | — | — |
| 2009-08-25 | $31.61 | $54.36 | 1,168,000 | — | — |
| 2009-08-24 | $30.47 | $52.39 | 919,000 | — | — |
| 2009-08-21 | $30.67 | $52.75 | 563,000 | — | — |
| 2009-08-20 | $30.38 | $52.24 | 773,600 | — | — |
| 2009-08-19 | $30.25 | $52.03 | 560,000 | — | — |
| 2009-08-18 | $30.14 | $51.83 | 395,800 | — | — |
| 2009-08-17 | $29.78 | $51.21 | 677,000 | — | — |
| 2009-08-14 | $30.74 | $52.85 | 1,238,600 | — | — |
| 2009-08-13 | $31.22 | $53.69 | 536,200 | — | — |
| 2009-08-12 | $30.65 | $52.70 | 663,800 | — | — |
| 2009-08-11 | $30.19 | $51.92 | 674,600 | — | — |
| 2009-08-10 | $31.44 | $54.07 | 665,800 | — | — |
| 2009-08-07 | $31.76 | $54.62 | 738,600 | — | — |
| 2009-08-06 | $31.08 | $53.44 | 1,024,400 | — | — |
| 2009-08-05 | $32.14 | $55.27 | 1,162,800 | — | — |
| 2009-08-04 | $31.49 | $54.14 | 605,400 | — | — |
| 2009-08-03 | $31.90 | $54.85 | 746,800 | — | — |
| 2009-07-31 | $30.82 | $53.00 | 579,600 | — | — |
| 2009-07-30 | $30.45 | $52.36 | 447,400 | — | — |
| 2009-07-29 | $30.07 | $51.71 | 593,600 | — | — |
| 2009-07-28 | $30.09 | $51.75 | 690,800 | — | — |
| 2009-07-27 | $31.07 | $53.42 | 695,200 | — | — |
| 2009-07-24 | $30.37 | $52.23 | 639,600 | — | — |
| 2009-07-23 | $29.71 | $51.09 | 581,000 | — | — |
| 2009-07-22 | $28.46 | $48.93 | 588,400 | — | — |
| 2009-07-21 | $28.36 | $48.77 | 515,000 | — | — |
| 2009-07-20 | $28.47 | $48.95 | 498,200 | — | — |
| 2009-07-17 | $27.87 | $47.92 | 371,000 | — | — |
| 2009-07-16 | $27.97 | $48.09 | 581,200 | — | — |
| 2009-07-15 | $27.83 | $47.85 | 997,000 | — | — |
| 2009-07-14 | $26.37 | $45.35 | 698,800 | — | — |
| 2009-07-13 | $25.40 | $43.68 | 531,000 | — | — |
| 2009-07-10 | $24.77 | $42.60 | 646,800 | — | — |
| 2009-07-09 | $24.42 | $42.00 | 655,200 | — | — |
| 2009-07-08 | $24.24 | $41.68 | 1,084,000 | — | — |
| 2009-07-07 | $24.54 | $42.19 | 589,400 | — | — |
| 2009-07-06 | $24.94 | $42.89 | 560,200 | — | — |
| 2009-07-02 | $24.82 | $42.67 | 658,000 | — | — |
| 2009-07-01 | $25.50 | $43.84 | 378,800 | — | — |
| 2009-06-30 | $25.04 | $43.05 | 714,600 | — | — |
| 2009-06-29 | $25.46 | $43.77 | 796,200 | — | — |
| 2009-06-26 | $24.86 | $42.74 | 842,400 | — | — |
| 2009-06-25 | $24.42 | $41.99 | 975,600 | — | — |
| 2009-06-24 | $24.23 | $41.01 | 907,600 | — | — |
| 2009-06-23 | $23.72 | $40.14 | 917,200 | — | — |
| 2009-06-22 | $23.86 | $40.38 | 877,200 | — | — |
| 2009-06-19 | $24.37 | $41.25 | 604,600 | — | — |
| 2009-06-18 | $23.86 | $40.39 | 613,200 | — | — |
| 2009-06-17 | $23.47 | $39.72 | 926,200 | — | — |
| 2009-06-16 | $23.83 | $40.35 | 750,400 | — | — |
| 2009-06-15 | $23.91 | $40.47 | 710,800 | — | — |
| 2009-06-12 | $24.54 | $41.54 | 598,000 | — | — |
| 2009-06-11 | $24.92 | $42.17 | 814,800 | — | — |
| 2009-06-10 | $24.61 | $41.66 | 851,600 | — | — |
| 2009-06-09 | $24.88 | $42.11 | 668,400 | — | — |
| 2009-06-08 | $24.75 | $41.89 | 620,400 | — | — |
| 2009-06-05 | $24.81 | $41.99 | 1,003,200 | — | — |
| 2009-06-04 | $25.15 | $42.57 | 885,200 | — | — |
| 2009-06-03 | $24.28 | $41.10 | 910,400 | — | — |
| 2009-06-02 | $25.04 | $42.39 | 1,283,800 | — | — |
| 2009-06-01 | $24.96 | $42.24 | 1,874,800 | — | — |
| 2009-05-29 | $24.93 | $42.21 | 1,775,000 | — | — |
| 2009-05-28 | $24.43 | $41.36 | 2,448,600 | — | — |
| 2009-05-27 | $25.54 | $43.23 | 1,989,600 | — | — |
| 2009-05-26 | $26.31 | $44.54 | 1,800,000 | — | — |
| 2009-05-22 | $23.99 | $40.60 | 1,225,600 | — | — |
| 2009-05-21 | $23.88 | $40.42 | 1,712,000 | — | — |
| 2009-05-20 | $24.75 | $41.90 | 1,846,000 | — | — |
| 2009-05-19 | $24.57 | $41.58 | 1,763,800 | — | — |
| 2009-05-18 | $25.07 | $42.43 | 1,134,400 | — | — |
| 2009-05-15 | $23.79 | $40.27 | 1,748,200 | — | — |
| 2009-05-14 | $24.05 | $40.70 | 2,180,800 | — | — |
| 2009-05-13 | $23.80 | $40.28 | 1,710,400 | — | — |
| 2009-05-12 | $25.33 | $42.87 | 1,600,000 | — | — |
| 2009-05-11 | $25.70 | $43.49 | 1,321,200 | — | — |
| 2009-05-08 | $26.64 | $45.09 | 1,597,600 | — | — |
| 2009-05-07 | $25.15 | $42.56 | 1,995,800 | — | — |
| 2009-05-06 | $25.50 | $43.16 | 1,758,800 | — | — |
| 2009-05-05 | $24.42 | $41.33 | 1,459,200 | — | — |
| 2009-05-04 | $23.89 | $40.44 | 1,399,800 | — | — |
| 2009-05-01 | $22.56 | $38.18 | 770,200 | — | — |
| 2009-04-30 | $22.41 | $37.93 | 1,756,400 | — | — |
| 2009-04-29 | $22.81 | $38.60 | 1,087,600 | — | — |
| 2009-04-28 | $21.99 | $37.21 | 1,043,400 | — | — |
| 2009-04-27 | $21.90 | $37.06 | 1,146,800 | — | — |
| 2009-04-24 | $22.32 | $37.78 | 1,557,400 | — | — |
| 2009-04-23 | $21.83 | $36.94 | 1,507,000 | — | — |
| 2009-04-22 | $21.04 | $35.61 | 1,534,800 | — | — |
| 2009-04-21 | $21.46 | $36.32 | 1,459,400 | — | — |
| 2009-04-20 | $20.43 | $34.59 | 816,000 | — | — |
| 2009-04-17 | $22.22 | $37.61 | 1,252,800 | — | — |
| 2009-04-16 | $21.35 | $36.14 | 867,400 | — | — |
| 2009-04-15 | $21.31 | $36.06 | 1,075,200 | — | — |
| 2009-04-14 | $20.72 | $35.06 | 1,557,600 | — | — |
| 2009-04-13 | $20.87 | $35.32 | 925,600 | — | — |
| 2009-04-09 | $20.45 | $34.61 | 1,149,800 | — | — |
| 2009-04-08 | $19.08 | $32.31 | 974,000 | — | — |
| 2009-04-07 | $19.06 | $32.26 | 1,422,800 | — | — |
| 2009-04-06 | $19.51 | $33.03 | 1,800,400 | — | — |
| 2009-04-03 | $19.91 | $33.69 | 2,567,800 | — | — |
| 2009-04-02 | $19.14 | $32.39 | 1,733,800 | — | — |
| 2009-04-01 | $18.87 | $31.94 | 1,946,200 | — | — |
| 2009-03-31 | $18.16 | $30.74 | 2,314,800 | — | — |
| 2009-03-30 | $17.62 | $29.82 | 1,988,200 | — | — |
| 2009-03-27 | $18.87 | $31.93 | 1,944,200 | — | — |
| 2009-03-26 | $19.18 | $32.47 | 1,903,200 | — | — |
| 2009-03-25 | $19.07 | $32.27 | 3,319,600 | — | — |
| 2009-03-24 | $19.47 | $32.35 | 2,635,200 | — | — |
| 2009-03-23 | $19.64 | $32.64 | 2,571,200 | — | — |
| 2009-03-20 | $17.91 | $29.76 | 1,920,600 | — | — |
| 2009-03-19 | $18.42 | $30.62 | 1,674,000 | — | — |
| 2009-03-18 | $18.55 | $30.83 | 3,085,400 | — | — |
| 2009-03-17 | $18.45 | $30.65 | 1,787,400 | — | — |
| 2009-03-16 | $18.11 | $30.09 | 2,447,800 | — | — |
| 2009-03-13 | $17.62 | $29.28 | 2,485,800 | — | — |
| 2009-03-12 | $17.30 | $28.74 | 2,347,800 | — | — |
| 2009-03-11 | $16.15 | $26.83 | 1,898,600 | — | — |
| 2009-03-10 | $16.02 | $26.62 | 2,165,600 | — | — |
| 2009-03-09 | $14.20 | $23.59 | 2,267,800 | — | — |
| 2009-03-06 | $14.60 | $24.26 | 2,379,600 | — | — |
| 2009-03-05 | $14.67 | $24.38 | 1,878,000 | — | — |
| 2009-03-04 | $15.54 | $25.83 | 2,104,800 | — | — |
| 2009-03-03 | $14.84 | $24.66 | 2,529,200 | — | — |
| 2009-03-02 | $15.53 | $25.80 | 2,600,000 | — | — |
| 2009-02-27 | $16.87 | $28.04 | 2,574,800 | — | — |
| 2009-02-26 | $18.29 | $30.40 | 2,662,400 | — | — |
| 2009-02-25 | $17.24 | $28.65 | 1,995,000 | — | — |
| 2009-02-24 | $16.62 | $27.61 | 1,296,600 | — | — |
| 2009-02-23 | $15.44 | $25.66 | 1,320,800 | — | — |
| 2009-02-20 | $16.00 | $26.58 | 1,865,400 | — | — |
| 2009-02-19 | $16.51 | $27.45 | 1,217,000 | — | — |
| 2009-02-18 | $16.64 | $27.65 | 1,514,200 | — | — |
| 2009-02-17 | $17.14 | $28.48 | 1,286,400 | — | — |
| 2009-02-13 | $18.47 | $30.69 | 1,192,000 | — | — |
| 2009-02-12 | $18.68 | $31.05 | 1,590,200 | — | — |
| 2009-02-11 | $18.78 | $31.21 | 1,649,200 | — | — |
| 2009-02-10 | $18.99 | $31.56 | 2,635,000 | — | — |
| 2009-02-09 | $20.03 | $33.29 | 1,338,400 | — | — |
| 2009-02-06 | $19.79 | $32.88 | 1,370,800 | — | — |
| 2009-02-05 | $19.06 | $31.68 | 1,214,000 | — | — |
| 2009-02-04 | $18.39 | $30.56 | 1,096,000 | — | — |
| 2009-02-03 | $18.92 | $31.44 | 1,097,200 | — | — |
| 2009-02-02 | $18.25 | $30.34 | 968,800 | — | — |
| 2009-01-30 | $18.72 | $31.11 | 963,200 | — | — |
| 2009-01-29 | $19.06 | $31.67 | 843,400 | — | — |
| 2009-01-28 | $19.90 | $33.06 | 1,462,400 | — | — |
| 2009-01-27 | $18.54 | $30.81 | 1,035,800 | — | — |
| 2009-01-26 | $17.91 | $29.76 | 1,054,600 | — | — |
| 2009-01-23 | $17.88 | $29.71 | 1,698,200 | — | — |
| 2009-01-22 | $17.21 | $28.60 | 1,425,400 | — | — |
| 2009-01-21 | $18.23 | $30.29 | 1,245,200 | — | — |
| 2009-01-20 | $17.17 | $28.53 | 1,567,400 | — | — |
| 2009-01-16 | $19.23 | $31.95 | 1,003,000 | — | — |
| 2009-01-15 | $19.40 | $32.23 | 1,619,600 | — | — |
| 2009-01-14 | $19.53 | $32.46 | 1,469,400 | — | — |
| 2009-01-13 | $20.66 | $34.33 | 1,783,400 | — | — |
| 2009-01-12 | $20.80 | $34.57 | 1,638,600 | — | — |
| 2009-01-09 | $22.09 | $36.71 | 1,742,400 | — | — |
| 2009-01-08 | $22.90 | $38.06 | 1,185,600 | — | — |
| 2009-01-07 | $22.58 | $37.53 | 1,068,400 | — | — |
| 2009-01-06 | $23.32 | $38.76 | 1,578,400 | — | — |
| 2009-01-05 | $22.08 | $36.69 | 1,341,200 | — | — |
| 2009-01-02 | $21.22 | $35.27 | 678,800 | — | — |