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
- 2000-06-23 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 | $33.69 | $33.69 | 528,300 | — | — |
| 2009-12-30 | $33.83 | $33.83 | 336,400 | — | — |
| 2009-12-29 | $33.70 | $33.70 | 396,200 | — | — |
| 2009-12-28 | $33.30 | $33.30 | 279,200 | — | — |
| 2009-12-24 | $32.96 | $32.96 | 75,900 | — | — |
| 2009-12-23 | $32.74 | $32.74 | 347,400 | — | — |
| 2009-12-22 | $32.46 | $32.46 | 305,600 | — | — |
| 2009-12-21 | $32.00 | $32.00 | 679,900 | — | — |
| 2009-12-18 | $31.47 | $31.47 | 1,324,800 | — | — |
| 2009-12-17 | $31.37 | $31.37 | 472,600 | — | — |
| 2009-12-16 | $32.02 | $32.02 | 560,100 | — | — |
| 2009-12-15 | $32.51 | $32.51 | 358,400 | — | — |
| 2009-12-14 | $32.43 | $32.43 | 1,163,400 | — | — |
| 2009-12-11 | $31.20 | $31.20 | 963,400 | — | — |
| 2009-12-10 | $31.83 | $31.83 | 555,500 | — | — |
| 2009-12-09 | $31.65 | $31.65 | 681,400 | — | — |
| 2009-12-08 | $31.96 | $31.96 | 520,700 | — | — |
| 2009-12-07 | $32.60 | $32.60 | 550,900 | — | — |
| 2009-12-04 | $32.88 | $32.88 | 345,400 | — | — |
| 2009-12-03 | $33.06 | $33.06 | 608,100 | — | — |
| 2009-12-02 | $33.33 | $33.33 | 595,500 | — | — |
| 2009-12-01 | $32.78 | $32.78 | 673,700 | — | — |
| 2009-11-30 | $32.15 | $32.15 | 566,700 | — | — |
| 2009-11-27 | $32.59 | $32.59 | 176,400 | — | — |
| 2009-11-25 | $32.84 | $32.84 | 421,800 | — | — |
| 2009-11-24 | $32.40 | $32.40 | 630,400 | — | — |
| 2009-11-23 | $32.59 | $32.59 | 685,900 | — | — |
| 2009-11-20 | $32.44 | $32.44 | 596,300 | — | — |
| 2009-11-19 | $32.28 | $32.28 | 518,800 | — | — |
| 2009-11-18 | $32.33 | $32.33 | 1,179,600 | — | — |
| 2009-11-17 | $32.40 | $32.40 | 923,800 | — | — |
| 2009-11-16 | $32.33 | $32.33 | 831,200 | — | — |
| 2009-11-13 | $32.64 | $32.64 | 583,900 | — | — |
| 2009-11-12 | $32.56 | $32.56 | 698,700 | — | — |
| 2009-11-11 | $32.86 | $32.86 | 1,173,600 | — | — |
| 2009-11-10 | $33.10 | $33.10 | 1,405,500 | — | — |
| 2009-11-09 | $33.69 | $33.69 | 1,106,900 | — | — |
| 2009-11-06 | $34.39 | $34.39 | 502,200 | — | — |
| 2009-11-05 | $34.53 | $34.53 | 882,500 | — | — |
| 2009-11-04 | $34.07 | $34.07 | 3,040,100 | — | — |
| 2009-11-03 | $37.10 | $37.10 | 829,000 | — | — |
| 2009-11-02 | $36.76 | $36.76 | 822,300 | — | — |
| 2009-10-30 | $36.52 | $36.52 | 528,800 | — | — |
| 2009-10-29 | $37.30 | $37.30 | 701,600 | — | — |
| 2009-10-28 | $36.75 | $36.75 | 918,400 | — | — |
| 2009-10-27 | $37.50 | $37.50 | 702,700 | — | — |
| 2009-10-26 | $38.01 | $38.01 | 751,200 | — | — |
| 2009-10-23 | $38.99 | $38.99 | 1,062,900 | — | — |
| 2009-10-22 | $40.09 | $40.09 | 989,500 | — | — |
| 2009-10-21 | $38.55 | $38.55 | 1,349,800 | — | — |
| 2009-10-20 | $37.72 | $37.72 | 1,255,000 | — | — |
| 2009-10-19 | $38.26 | $38.26 | 539,000 | — | — |
| 2009-10-16 | $38.09 | $38.09 | 616,900 | — | — |
| 2009-10-15 | $38.89 | $38.89 | 353,600 | — | — |
| 2009-10-14 | $38.74 | $38.74 | 645,600 | — | — |
| 2009-10-13 | $38.40 | $38.40 | 494,900 | — | — |
| 2009-10-12 | $38.61 | $38.61 | 537,600 | — | — |
| 2009-10-09 | $39.00 | $39.00 | 569,200 | — | — |
| 2009-10-08 | $39.23 | $39.23 | 840,300 | — | — |
| 2009-10-07 | $38.33 | $38.33 | 390,900 | — | — |
| 2009-10-06 | $38.00 | $38.00 | 635,900 | — | — |
| 2009-10-05 | $36.84 | $36.84 | 456,300 | — | — |
| 2009-10-02 | $35.83 | $35.83 | 477,300 | — | — |
| 2009-10-01 | $36.40 | $36.40 | 635,600 | — | — |
| 2009-09-30 | $36.98 | $36.98 | 434,200 | — | — |
| 2009-09-29 | $37.09 | $37.09 | 370,600 | — | — |
| 2009-09-28 | $36.56 | $36.56 | 351,100 | — | — |
| 2009-09-25 | $36.30 | $36.30 | 638,200 | — | — |
| 2009-09-24 | $36.04 | $36.04 | 718,500 | — | — |
| 2009-09-23 | $36.46 | $36.46 | 453,300 | — | — |
| 2009-09-22 | $36.60 | $36.60 | 417,500 | — | — |
| 2009-09-21 | $36.15 | $36.15 | 1,823,300 | — | — |
| 2009-09-18 | $36.64 | $36.64 | 765,300 | — | — |
| 2009-09-17 | $37.12 | $37.12 | 407,500 | — | — |
| 2009-09-16 | $37.32 | $37.32 | 587,600 | — | — |
| 2009-09-15 | $36.16 | $36.16 | 521,400 | — | — |
| 2009-09-14 | $37.14 | $37.14 | 582,000 | — | — |
| 2009-09-11 | $36.88 | $36.88 | 602,000 | — | — |
| 2009-09-10 | $36.70 | $36.70 | 676,300 | — | — |
| 2009-09-09 | $35.80 | $35.80 | 318,000 | — | — |
| 2009-09-08 | $35.05 | $35.05 | 283,200 | — | — |
| 2009-09-04 | $34.74 | $34.74 | 397,400 | — | — |
| 2009-09-03 | $33.99 | $33.99 | 355,200 | — | — |
| 2009-09-02 | $34.05 | $34.05 | 425,200 | — | — |
| 2009-09-01 | $34.00 | $34.00 | 461,400 | — | — |
| 2009-08-31 | $34.49 | $34.49 | 332,400 | — | — |
| 2009-08-28 | $34.79 | $34.79 | 335,000 | — | — |
| 2009-08-27 | $35.09 | $35.09 | 312,300 | — | — |
| 2009-08-26 | $35.12 | $35.12 | 407,900 | — | — |
| 2009-08-25 | $34.95 | $34.95 | 331,000 | — | — |
| 2009-08-24 | $35.11 | $35.11 | 377,000 | — | — |
| 2009-08-21 | $35.39 | $35.39 | 390,300 | — | — |
| 2009-08-20 | $34.73 | $34.73 | 580,200 | — | — |
| 2009-08-19 | $34.13 | $34.13 | 310,300 | — | — |
| 2009-08-18 | $33.18 | $33.18 | 303,500 | — | — |
| 2009-08-17 | $33.17 | $33.17 | 644,000 | — | — |
| 2009-08-14 | $33.93 | $33.93 | 854,800 | — | — |
| 2009-08-13 | $34.46 | $34.46 | 736,300 | — | — |
| 2009-08-12 | $33.59 | $33.59 | 840,400 | — | — |
| 2009-08-11 | $32.52 | $32.52 | 702,400 | — | — |
| 2009-08-10 | $32.71 | $32.71 | 646,000 | — | — |
| 2009-08-07 | $32.26 | $32.26 | 968,300 | — | — |
| 2009-08-06 | $31.68 | $31.68 | 1,344,900 | — | — |
| 2009-08-05 | $31.34 | $31.34 | 4,682,100 | — | — |
| 2009-08-04 | $34.55 | $34.55 | 961,200 | — | — |
| 2009-08-03 | $33.53 | $33.53 | 1,582,300 | — | — |
| 2009-07-31 | $33.07 | $33.07 | 670,300 | — | — |
| 2009-07-30 | $33.29 | $33.29 | 1,429,600 | — | — |
| 2009-07-29 | $31.72 | $31.72 | 405,100 | — | — |
| 2009-07-28 | $32.17 | $32.17 | 453,700 | — | — |
| 2009-07-27 | $31.25 | $31.25 | 378,300 | — | — |
| 2009-07-24 | $31.33 | $31.33 | 394,500 | — | — |
| 2009-07-23 | $30.94 | $30.94 | 603,600 | — | — |
| 2009-07-22 | $30.37 | $30.37 | 1,918,700 | — | — |
| 2009-07-21 | $32.12 | $32.12 | 426,700 | — | — |
| 2009-07-20 | $31.62 | $31.62 | 240,000 | — | — |
| 2009-07-17 | $31.27 | $31.27 | 477,500 | — | — |
| 2009-07-16 | $31.74 | $31.74 | 385,400 | — | — |
| 2009-07-15 | $31.71 | $31.71 | 501,700 | — | — |
| 2009-07-14 | $31.58 | $31.58 | 356,500 | — | — |
| 2009-07-13 | $31.01 | $31.01 | 517,000 | — | — |
| 2009-07-10 | $31.00 | $31.00 | 263,100 | — | — |
| 2009-07-09 | $31.00 | $31.00 | 326,500 | — | — |
| 2009-07-08 | $31.07 | $31.07 | 426,000 | — | — |
| 2009-07-07 | $31.63 | $31.63 | 458,900 | — | — |
| 2009-07-06 | $32.06 | $32.06 | 480,800 | — | — |
| 2009-07-02 | $32.89 | $32.89 | 624,500 | — | — |
| 2009-07-01 | $33.57 | $33.57 | 547,800 | — | — |
| 2009-06-30 | $33.75 | $33.75 | 767,700 | — | — |
| 2009-06-29 | $33.03 | $33.03 | 306,100 | — | — |
| 2009-06-26 | $33.20 | $33.20 | 761,100 | — | — |
| 2009-06-25 | $32.91 | $32.91 | 581,600 | — | — |
| 2009-06-24 | $32.18 | $32.18 | 266,000 | — | — |
| 2009-06-23 | $31.76 | $31.76 | 464,600 | — | — |
| 2009-06-22 | $32.19 | $32.19 | 698,500 | — | — |
| 2009-06-19 | $32.26 | $32.26 | 900,600 | — | — |
| 2009-06-18 | $31.50 | $31.50 | 657,000 | — | — |
| 2009-06-17 | $30.56 | $30.56 | 787,700 | — | — |
| 2009-06-16 | $30.09 | $30.09 | 507,800 | — | — |
| 2009-06-15 | $30.65 | $30.65 | 362,400 | — | — |
| 2009-06-12 | $31.25 | $31.25 | 304,000 | — | — |
| 2009-06-11 | $31.00 | $31.00 | 663,500 | — | — |
| 2009-06-10 | $30.93 | $30.93 | 648,500 | — | — |
| 2009-06-09 | $31.11 | $31.11 | 445,700 | — | — |
| 2009-06-08 | $31.04 | $31.04 | 399,600 | — | — |
| 2009-06-05 | $31.71 | $31.71 | 439,100 | — | — |
| 2009-06-04 | $31.69 | $31.69 | 626,400 | — | — |
| 2009-06-03 | $31.41 | $31.41 | 681,200 | — | — |
| 2009-06-02 | $31.78 | $31.78 | 1,118,200 | — | — |
| 2009-06-01 | $31.40 | $31.40 | 910,600 | — | — |
| 2009-05-29 | $31.43 | $31.43 | 933,100 | — | — |
| 2009-05-28 | $30.87 | $30.87 | 1,064,300 | — | — |
| 2009-05-27 | $30.12 | $30.12 | 367,500 | — | — |
| 2009-05-26 | $30.37 | $30.37 | 740,400 | — | — |
| 2009-05-22 | $29.74 | $29.74 | 810,100 | — | — |
| 2009-05-21 | $29.46 | $29.46 | 832,500 | — | — |
| 2009-05-20 | $29.78 | $29.78 | 937,600 | — | — |
| 2009-05-19 | $29.20 | $29.20 | 1,175,100 | — | — |
| 2009-05-18 | $28.73 | $28.73 | 912,500 | — | — |
| 2009-05-15 | $28.01 | $28.01 | 992,700 | — | — |
| 2009-05-14 | $28.23 | $28.23 | 946,300 | — | — |
| 2009-05-13 | $27.59 | $27.59 | 802,000 | — | — |
| 2009-05-12 | $28.25 | $28.25 | 994,600 | — | — |
| 2009-05-11 | $27.85 | $27.85 | 1,026,400 | — | — |
| 2009-05-08 | $28.29 | $28.29 | 1,619,800 | — | — |
| 2009-05-07 | $27.69 | $27.69 | 2,599,000 | — | — |
| 2009-05-06 | $28.13 | $28.13 | 5,207,800 | — | — |
| 2009-05-05 | $27.83 | $27.83 | 2,183,300 | — | — |
| 2009-05-04 | $28.03 | $28.03 | 2,122,900 | — | — |
| 2009-05-01 | $27.34 | $27.34 | 1,192,100 | — | — |
| 2009-04-30 | $27.65 | $27.65 | 2,544,900 | — | — |
| 2009-04-29 | $27.00 | $27.00 | 735,900 | — | — |
| 2009-04-28 | $26.27 | $26.27 | 1,263,600 | — | — |
| 2009-04-27 | $25.61 | $25.61 | 1,139,300 | — | — |
| 2009-04-24 | $25.68 | $25.68 | 1,796,000 | — | — |
| 2009-04-23 | $25.38 | $25.38 | 2,192,200 | — | — |
| 2009-04-22 | $25.01 | $25.01 | 2,713,400 | — | — |
| 2009-04-21 | $26.50 | $26.50 | 3,482,400 | — | — |
| 2009-04-20 | $27.02 | $27.02 | 2,068,900 | — | — |
| 2009-04-17 | $29.59 | $29.59 | 613,800 | — | — |
| 2009-04-16 | $29.22 | $29.22 | 781,500 | — | — |
| 2009-04-15 | $28.96 | $28.96 | 521,800 | — | — |
| 2009-04-14 | $28.69 | $28.69 | 710,200 | — | — |
| 2009-04-13 | $28.87 | $28.87 | 1,066,900 | — | — |
| 2009-04-09 | $29.21 | $29.21 | 734,200 | — | — |
| 2009-04-08 | $28.70 | $28.70 | 964,200 | — | — |
| 2009-04-07 | $28.03 | $28.03 | 1,077,900 | — | — |
| 2009-04-06 | $28.45 | $28.45 | 1,249,900 | — | — |
| 2009-04-03 | $27.50 | $27.50 | 873,600 | — | — |
| 2009-04-02 | $27.72 | $27.72 | 654,300 | — | — |
| 2009-04-01 | $27.26 | $27.26 | 1,020,500 | — | — |
| 2009-03-31 | $27.21 | $27.21 | 922,700 | — | — |
| 2009-03-30 | $27.16 | $27.16 | 974,700 | — | — |
| 2009-03-27 | $28.22 | $28.22 | 644,000 | — | — |
| 2009-03-26 | $29.04 | $29.04 | 973,400 | — | — |
| 2009-03-25 | $28.93 | $28.93 | 726,200 | — | — |
| 2009-03-24 | $28.65 | $28.65 | 1,010,700 | — | — |
| 2009-03-23 | $28.90 | $28.90 | 1,294,300 | — | — |
| 2009-03-20 | $27.41 | $27.41 | 579,700 | — | — |
| 2009-03-19 | $27.51 | $27.51 | 707,300 | — | — |
| 2009-03-18 | $27.90 | $27.90 | 1,241,500 | — | — |
| 2009-03-17 | $27.32 | $27.32 | 1,273,800 | — | — |
| 2009-03-16 | $27.65 | $27.65 | 985,800 | — | — |
| 2009-03-13 | $28.43 | $28.43 | 1,148,600 | — | — |
| 2009-03-12 | $27.05 | $27.05 | 1,512,300 | — | — |
| 2009-03-11 | $25.84 | $25.84 | 1,462,900 | — | — |
| 2009-03-10 | $25.89 | $25.89 | 1,344,800 | — | — |
| 2009-03-09 | $24.28 | $24.28 | 1,384,300 | — | — |
| 2009-03-06 | $25.12 | $25.12 | 1,520,200 | — | — |
| 2009-03-05 | $24.87 | $24.87 | 1,774,400 | — | — |
| 2009-03-04 | $25.05 | $25.05 | 1,303,100 | — | — |
| 2009-03-03 | $23.15 | $23.15 | 724,500 | — | — |
| 2009-03-02 | $23.36 | $23.36 | 1,233,500 | — | — |
| 2009-02-27 | $24.80 | $24.80 | 1,909,400 | — | — |
| 2009-02-26 | $24.26 | $24.26 | 864,500 | — | — |
| 2009-02-25 | $25.44 | $25.44 | 640,900 | — | — |
| 2009-02-24 | $26.17 | $26.17 | 1,004,700 | — | — |
| 2009-02-23 | $25.64 | $25.64 | 905,200 | — | — |
| 2009-02-20 | $26.30 | $26.30 | 766,800 | — | — |
| 2009-02-19 | $26.53 | $26.53 | 1,057,600 | — | — |
| 2009-02-18 | $26.86 | $26.86 | 1,177,600 | — | — |
| 2009-02-17 | $27.41 | $27.41 | 876,600 | — | — |
| 2009-02-13 | $27.85 | $27.85 | 1,188,400 | — | — |
| 2009-02-12 | $27.50 | $27.50 | 2,630,900 | — | — |
| 2009-02-11 | $27.19 | $27.19 | 1,292,900 | — | — |
| 2009-02-10 | $27.56 | $27.56 | 3,429,700 | — | — |
| 2009-02-09 | $26.42 | $26.42 | 958,500 | — | — |
| 2009-02-06 | $26.92 | $26.92 | 1,095,700 | — | — |
| 2009-02-05 | $26.69 | $26.69 | 890,900 | — | — |
| 2009-02-04 | $26.17 | $26.17 | 1,655,600 | — | — |
| 2009-02-03 | $25.56 | $25.56 | 840,600 | — | — |
| 2009-02-02 | $25.00 | $25.00 | 1,039,300 | — | — |
| 2009-01-30 | $24.41 | $24.41 | 1,911,300 | — | — |
| 2009-01-29 | $26.40 | $26.40 | 1,634,000 | — | — |
| 2009-01-28 | $26.62 | $26.62 | 891,800 | — | — |
| 2009-01-27 | $26.22 | $26.22 | 1,348,100 | — | — |
| 2009-01-26 | $24.70 | $24.70 | 1,347,800 | — | — |
| 2009-01-23 | $25.10 | $25.10 | 2,182,500 | — | — |
| 2009-01-22 | $25.99 | $25.99 | 1,365,900 | — | — |
| 2009-01-21 | $26.58 | $26.58 | 1,308,000 | — | — |
| 2009-01-20 | $25.51 | $25.51 | 1,013,300 | — | — |
| 2009-01-16 | $26.38 | $26.38 | 926,400 | — | — |
| 2009-01-15 | $26.52 | $26.52 | 1,875,300 | — | — |
| 2009-01-14 | $25.64 | $25.64 | 2,114,700 | — | — |
| 2009-01-13 | $24.54 | $24.54 | 1,500,600 | — | — |
| 2009-01-12 | $23.68 | $23.68 | 912,600 | — | — |
| 2009-01-09 | $23.62 | $23.62 | 769,900 | — | — |
| 2009-01-08 | $24.07 | $24.07 | 1,277,900 | — | — |
| 2009-01-07 | $24.82 | $24.82 | 1,422,800 | — | — |
| 2009-01-06 | $26.00 | $26.00 | 1,351,900 | — | — |
| 2009-01-05 | $26.44 | $26.44 | 1,178,700 | — | — |
| 2009-01-02 | $26.89 | $26.89 | 548,500 | — | — |