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
- 1992-02-28 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 | $33.72 | $203.56 | 9,200 | — | — |
| 2009-12-30 | $34.17 | $206.28 | 7,400 | — | — |
| 2009-12-29 | $34.26 | $206.82 | 21,300 | — | — |
| 2009-12-28 | $34.40 | $206.59 | 9,300 | — | — |
| 2009-12-24 | $34.22 | $205.51 | 11,200 | — | — |
| 2009-12-23 | $34.36 | $206.35 | 7,100 | — | — |
| 2009-12-22 | $34.30 | $205.99 | 8,600 | — | — |
| 2009-12-21 | $34.24 | $205.63 | 19,700 | — | — |
| 2009-12-18 | $34.93 | $209.77 | 25,000 | — | — |
| 2009-12-17 | $35.23 | $211.58 | 8,500 | — | — |
| 2009-12-16 | $35.40 | $212.60 | 17,000 | — | — |
| 2009-12-15 | $35.35 | $212.30 | 17,600 | — | — |
| 2009-12-14 | $35.25 | $211.70 | 24,800 | — | — |
| 2009-12-11 | $34.43 | $206.77 | 8,500 | — | — |
| 2009-12-10 | $34.47 | $207.01 | 27,200 | — | — |
| 2009-12-09 | $34.23 | $205.57 | 26,500 | — | — |
| 2009-12-08 | $34.61 | $207.85 | 14,400 | — | — |
| 2009-12-07 | $34.23 | $205.57 | 14,200 | — | — |
| 2009-12-04 | $33.96 | $203.95 | 16,700 | — | — |
| 2009-12-03 | $34.00 | $204.19 | 17,500 | — | — |
| 2009-12-02 | $34.45 | $206.89 | 19,800 | — | — |
| 2009-12-01 | $34.89 | $209.53 | 19,700 | — | — |
| 2009-11-30 | $34.24 | $205.63 | 16,200 | — | — |
| 2009-11-27 | $34.99 | $210.14 | 8,200 | — | — |
| 2009-11-25 | $35.12 | $210.92 | 13,100 | — | — |
| 2009-11-24 | $35.84 | $214.07 | 25,000 | — | — |
| 2009-11-23 | $35.70 | $213.23 | 7,400 | — | — |
| 2009-11-20 | $35.20 | $210.25 | 11,600 | — | — |
| 2009-11-19 | $35.60 | $212.64 | 13,000 | — | — |
| 2009-11-18 | $35.71 | $213.29 | 5,400 | — | — |
| 2009-11-17 | $35.52 | $212.16 | 14,000 | — | — |
| 2009-11-16 | $35.14 | $209.89 | 15,600 | — | — |
| 2009-11-13 | $34.57 | $206.48 | 20,800 | — | — |
| 2009-11-12 | $35.10 | $209.65 | 11,000 | — | — |
| 2009-11-11 | $35.53 | $212.22 | 21,000 | — | — |
| 2009-11-10 | $35.19 | $210.19 | 9,200 | — | — |
| 2009-11-09 | $34.80 | $207.86 | 18,900 | — | — |
| 2009-11-06 | $34.10 | $203.68 | 5,400 | — | — |
| 2009-11-05 | $33.55 | $200.39 | 7,200 | — | — |
| 2009-11-04 | $32.49 | $194.06 | 11,600 | — | — |
| 2009-11-03 | $32.24 | $192.57 | 18,500 | — | — |
| 2009-11-02 | $31.77 | $189.76 | 17,100 | — | — |
| 2009-10-30 | $32.02 | $191.25 | 28,900 | — | — |
| 2009-10-29 | $33.78 | $201.76 | 19,300 | — | — |
| 2009-10-28 | $32.79 | $195.85 | 28,800 | — | — |
| 2009-10-27 | $35.20 | $208.90 | 24,600 | — | — |
| 2009-10-26 | $35.32 | $209.61 | 36,800 | — | — |
| 2009-10-23 | $35.19 | $208.84 | 14,500 | — | — |
| 2009-10-22 | $35.67 | $211.69 | 19,000 | — | — |
| 2009-10-21 | $35.13 | $208.48 | 47,600 | — | — |
| 2009-10-20 | $35.08 | $208.18 | 33,900 | — | — |
| 2009-10-19 | $34.14 | $202.61 | 34,400 | — | — |
| 2009-10-16 | $33.02 | $195.96 | 6,600 | — | — |
| 2009-10-15 | $33.00 | $195.84 | 31,800 | — | — |
| 2009-10-14 | $31.75 | $188.42 | 26,300 | — | — |
| 2009-10-13 | $32.56 | $193.23 | 23,500 | — | — |
| 2009-10-12 | $31.16 | $184.92 | 13,600 | — | — |
| 2009-10-09 | $30.80 | $182.78 | 12,200 | — | — |
| 2009-10-08 | $30.51 | $181.06 | 17,300 | — | — |
| 2009-10-07 | $29.82 | $176.97 | 10,900 | — | — |
| 2009-10-06 | $29.80 | $176.85 | 11,000 | — | — |
| 2009-10-05 | $29.15 | $172.99 | 22,900 | — | — |
| 2009-10-02 | $28.37 | $168.36 | 19,900 | — | — |
| 2009-10-01 | $29.25 | $173.59 | 17,900 | — | — |
| 2009-09-30 | $30.82 | $182.90 | 12,400 | — | — |
| 2009-09-29 | $30.49 | $180.94 | 11,100 | — | — |
| 2009-09-28 | $30.72 | $182.31 | 9,800 | — | — |
| 2009-09-25 | $30.41 | $179.32 | 15,400 | — | — |
| 2009-09-24 | $30.54 | $180.09 | 22,400 | — | — |
| 2009-09-23 | $31.30 | $184.57 | 33,900 | — | — |
| 2009-09-22 | $30.97 | $182.62 | 27,300 | — | — |
| 2009-09-21 | $29.92 | $176.43 | 29,800 | — | — |
| 2009-09-18 | $30.22 | $178.20 | 41,000 | — | — |
| 2009-09-17 | $29.89 | $176.25 | 37,000 | — | — |
| 2009-09-16 | $29.08 | $171.48 | 31,300 | — | — |
| 2009-09-15 | $28.32 | $166.99 | 26,800 | — | — |
| 2009-09-14 | $28.09 | $165.64 | 34,200 | — | — |
| 2009-09-11 | $26.98 | $159.09 | 30,800 | — | — |
| 2009-09-10 | $27.05 | $159.51 | 51,100 | — | — |
| 2009-09-09 | $25.68 | $151.43 | 27,600 | — | — |
| 2009-09-08 | $25.13 | $148.18 | 20,600 | — | — |
| 2009-09-04 | $24.01 | $141.58 | 22,700 | — | — |
| 2009-09-03 | $23.99 | $141.46 | 40,700 | — | — |
| 2009-09-02 | $24.68 | $145.53 | 10,000 | — | — |
| 2009-09-01 | $25.18 | $148.48 | 13,300 | — | — |
| 2009-08-31 | $25.05 | $147.71 | 13,400 | — | — |
| 2009-08-28 | $25.22 | $148.71 | 22,400 | — | — |
| 2009-08-27 | $25.79 | $152.08 | 16,600 | — | — |
| 2009-08-26 | $25.75 | $150.90 | 21,600 | — | — |
| 2009-08-25 | $26.53 | $155.47 | 21,300 | — | — |
| 2009-08-24 | $27.23 | $159.57 | 26,500 | — | — |
| 2009-08-21 | $26.25 | $153.83 | 28,000 | — | — |
| 2009-08-20 | $24.65 | $144.45 | 20,800 | — | — |
| 2009-08-19 | $25.29 | $148.20 | 6,200 | — | — |
| 2009-08-18 | $24.55 | $143.86 | 14,300 | — | — |
| 2009-08-17 | $24.02 | $140.76 | 6,900 | — | — |
| 2009-08-14 | $24.92 | $146.03 | 11,800 | — | — |
| 2009-08-13 | $24.52 | $143.69 | 5,600 | — | — |
| 2009-08-12 | $24.87 | $145.74 | 13,400 | — | — |
| 2009-08-11 | $24.24 | $142.05 | 6,000 | — | — |
| 2009-08-10 | $23.96 | $140.41 | 16,100 | — | — |
| 2009-08-07 | $24.56 | $143.92 | 15,600 | — | — |
| 2009-08-06 | $25.08 | $146.97 | 5,400 | — | — |
| 2009-08-05 | $24.96 | $146.27 | 21,100 | — | — |
| 2009-08-04 | $24.71 | $144.80 | 14,200 | — | — |
| 2009-08-03 | $25.00 | $146.50 | 40,500 | — | — |
| 2009-07-31 | $24.36 | $142.75 | 12,400 | — | — |
| 2009-07-30 | $24.66 | $144.51 | 12,000 | — | — |
| 2009-07-29 | $23.69 | $138.82 | 8,100 | — | — |
| 2009-07-28 | $24.23 | $141.36 | 12,300 | — | — |
| 2009-07-27 | $24.65 | $143.81 | 6,000 | — | — |
| 2009-07-24 | $24.60 | $143.52 | 5,500 | — | — |
| 2009-07-23 | $24.47 | $142.76 | 18,300 | — | — |
| 2009-07-22 | $24.76 | $144.45 | 12,200 | — | — |
| 2009-07-21 | $23.58 | $137.57 | 17,000 | — | — |
| 2009-07-20 | $24.41 | $142.41 | 15,800 | — | — |
| 2009-07-17 | $24.23 | $141.36 | 7,600 | — | — |
| 2009-07-16 | $24.88 | $145.15 | 19,000 | — | — |
| 2009-07-15 | $23.65 | $137.98 | 15,800 | — | — |
| 2009-07-14 | $22.23 | $129.69 | 25,600 | — | — |
| 2009-07-13 | $22.45 | $130.98 | 17,600 | — | — |
| 2009-07-10 | $23.69 | $138.21 | 6,700 | — | — |
| 2009-07-09 | $24.35 | $142.06 | 14,700 | — | — |
| 2009-07-08 | $22.76 | $132.79 | 17,600 | — | — |
| 2009-07-07 | $23.66 | $138.04 | 10,200 | — | — |
| 2009-07-06 | $23.61 | $137.74 | 24,900 | — | — |
| 2009-07-02 | $24.45 | $142.65 | 11,500 | — | — |
| 2009-07-01 | $24.97 | $145.68 | 7,600 | — | — |
| 2009-06-30 | $24.90 | $145.27 | 9,500 | — | — |
| 2009-06-29 | $24.86 | $145.04 | 20,100 | — | — |
| 2009-06-26 | $26.55 | $154.90 | 14,100 | — | — |
| 2009-06-25 | $26.61 | $154.44 | 3,900 | — | — |
| 2009-06-24 | $26.25 | $152.35 | 13,000 | — | — |
| 2009-06-23 | $25.43 | $147.59 | 10,900 | — | — |
| 2009-06-22 | $24.64 | $143.00 | 23,700 | — | — |
| 2009-06-19 | $25.89 | $150.26 | 25,100 | — | — |
| 2009-06-18 | $25.87 | $150.14 | 23,400 | — | — |
| 2009-06-17 | $26.45 | $153.51 | 32,100 | — | — |
| 2009-06-16 | $28.10 | $163.08 | 24,300 | — | — |
| 2009-06-15 | $28.81 | $167.20 | 11,000 | — | — |
| 2009-06-12 | $29.61 | $171.85 | 18,500 | — | — |
| 2009-06-11 | $30.00 | $174.11 | 30,100 | — | — |
| 2009-06-10 | $28.78 | $167.03 | 25,400 | — | — |
| 2009-06-09 | $29.20 | $169.47 | 44,500 | — | — |
| 2009-06-08 | $27.75 | $161.05 | 18,900 | — | — |
| 2009-06-05 | $28.13 | $163.26 | 11,800 | — | — |
| 2009-06-04 | $28.12 | $163.20 | 23,400 | — | — |
| 2009-06-03 | $26.84 | $155.77 | 30,100 | — | — |
| 2009-06-02 | $28.92 | $167.84 | 32,400 | — | — |
| 2009-06-01 | $27.83 | $161.52 | 23,200 | — | — |
| 2009-05-29 | $26.41 | $153.28 | 26,600 | — | — |
| 2009-05-28 | $24.50 | $142.19 | 12,700 | — | — |
| 2009-05-27 | $23.55 | $136.68 | 16,500 | — | — |
| 2009-05-26 | $23.55 | $135.95 | 20,900 | — | — |
| 2009-05-22 | $22.75 | $131.33 | 13,100 | — | — |
| 2009-05-21 | $23.28 | $134.39 | 14,400 | — | — |
| 2009-05-20 | $23.66 | $136.59 | 14,200 | — | — |
| 2009-05-19 | $22.49 | $129.83 | 23,700 | — | — |
| 2009-05-18 | $22.01 | $127.06 | 22,600 | — | — |
| 2009-05-15 | $22.19 | $128.10 | 15,400 | — | — |
| 2009-05-14 | $23.60 | $136.24 | 26,500 | — | — |
| 2009-05-13 | $23.52 | $135.78 | 14,700 | — | — |
| 2009-05-12 | $24.49 | $141.38 | 15,000 | — | — |
| 2009-05-11 | $24.86 | $143.51 | 15,800 | — | — |
| 2009-05-08 | $25.09 | $144.84 | 30,800 | — | — |
| 2009-05-07 | $24.01 | $138.61 | 29,100 | — | — |
| 2009-05-06 | $23.06 | $133.12 | 29,200 | — | — |
| 2009-05-05 | $21.85 | $126.14 | 14,500 | — | — |
| 2009-05-04 | $22.54 | $130.12 | 22,700 | — | — |
| 2009-05-01 | $21.84 | $126.08 | 29,300 | — | — |
| 2009-04-30 | $20.14 | $116.27 | 19,600 | — | — |
| 2009-04-29 | $20.35 | $117.48 | 16,200 | — | — |
| 2009-04-28 | $19.85 | $114.59 | 19,900 | — | — |
| 2009-04-27 | $19.48 | $111.77 | 5,600 | — | — |
| 2009-04-24 | $19.74 | $113.27 | 7,100 | — | — |
| 2009-04-23 | $19.36 | $111.09 | 24,500 | — | — |
| 2009-04-22 | $19.78 | $113.50 | 7,300 | — | — |
| 2009-04-21 | $19.66 | $112.81 | 20,200 | — | — |
| 2009-04-20 | $19.29 | $110.68 | 24,600 | — | — |
| 2009-04-17 | $20.00 | $114.76 | 38,000 | — | — |
| 2009-04-16 | $19.82 | $113.73 | 17,300 | — | — |
| 2009-04-15 | $19.20 | $110.17 | 21,800 | — | — |
| 2009-04-14 | $19.38 | $111.20 | 36,200 | — | — |
| 2009-04-13 | $19.62 | $112.58 | 13,100 | — | — |
| 2009-04-09 | $19.10 | $109.59 | 22,700 | — | — |
| 2009-04-08 | $18.68 | $107.18 | 19,300 | — | — |
| 2009-04-07 | $18.24 | $104.66 | 40,400 | — | — |
| 2009-04-06 | $19.92 | $114.30 | 16,700 | — | — |
| 2009-04-03 | $20.10 | $115.33 | 31,800 | — | — |
| 2009-04-02 | $18.80 | $107.87 | 30,000 | — | — |
| 2009-04-01 | $17.65 | $101.27 | 27,500 | — | — |
| 2009-03-31 | $18.19 | $104.37 | 23,300 | — | — |
| 2009-03-30 | $17.45 | $100.13 | 33,200 | — | — |
| 2009-03-27 | $19.28 | $110.63 | 36,200 | — | — |
| 2009-03-26 | $19.90 | $113.51 | 51,700 | — | — |
| 2009-03-25 | $20.35 | $116.07 | 33,900 | — | — |
| 2009-03-24 | $19.71 | $112.42 | 202,200 | — | — |
| 2009-03-23 | $20.37 | $116.19 | 44,900 | — | — |
| 2009-03-20 | $18.33 | $104.55 | 26,300 | — | — |
| 2009-03-19 | $18.52 | $105.64 | 19,900 | — | — |
| 2009-03-18 | $17.20 | $98.11 | 19,300 | — | — |
| 2009-03-17 | $17.40 | $99.25 | 28,400 | — | — |
| 2009-03-16 | $17.76 | $101.30 | 36,900 | — | — |
| 2009-03-13 | $17.17 | $97.94 | 27,400 | — | — |
| 2009-03-12 | $17.19 | $98.05 | 476,400 | — | — |
| 2009-03-11 | $16.30 | $92.97 | 59,600 | — | — |
| 2009-03-10 | $16.23 | $92.57 | 61,500 | — | — |
| 2009-03-09 | $15.09 | $86.07 | 23,600 | — | — |
| 2009-03-06 | $14.36 | $81.91 | 47,700 | — | — |
| 2009-03-05 | $14.65 | $83.56 | 47,300 | — | — |
| 2009-03-04 | $16.23 | $92.57 | 33,200 | — | — |
| 2009-03-03 | $14.83 | $84.59 | 59,200 | — | — |
| 2009-03-02 | $14.88 | $84.87 | 86,600 | — | — |
| 2009-02-27 | $18.41 | $105.01 | 40,700 | — | — |
| 2009-02-26 | $16.95 | $96.68 | 62,700 | — | — |
| 2009-02-25 | $15.90 | $90.69 | 144,300 | — | — |
| 2009-02-24 | $18.58 | $105.39 | 59,200 | — | — |
| 2009-02-23 | $18.35 | $104.08 | 62,500 | — | — |
| 2009-02-20 | $20.14 | $114.23 | 109,300 | — | — |
| 2009-02-19 | $22.65 | $128.47 | 41,900 | — | — |
| 2009-02-18 | $23.31 | $132.21 | 90,800 | — | — |
| 2009-02-17 | $28.70 | $162.79 | 46,400 | — | — |
| 2009-02-13 | $31.00 | $175.83 | 24,500 | — | — |
| 2009-02-12 | $30.15 | $171.01 | 26,200 | — | — |
| 2009-02-11 | $32.28 | $183.09 | 24,600 | — | — |
| 2009-02-10 | $32.71 | $185.53 | 24,500 | — | — |
| 2009-02-09 | $33.32 | $188.99 | 10,100 | — | — |
| 2009-02-06 | $33.88 | $192.17 | 7,500 | — | — |
| 2009-02-05 | $34.22 | $194.09 | 11,300 | — | — |
| 2009-02-04 | $34.35 | $194.83 | 15,800 | — | — |
| 2009-02-03 | $34.63 | $196.42 | 19,000 | — | — |
| 2009-02-02 | $34.16 | $193.75 | 37,300 | — | — |
| 2009-01-30 | $33.18 | $188.20 | 22,100 | — | — |
| 2009-01-29 | $32.00 | $181.50 | 6,100 | — | — |
| 2009-01-28 | $31.13 | $176.57 | 10,200 | — | — |
| 2009-01-27 | $30.93 | $174.17 | 10,000 | — | — |
| 2009-01-26 | $30.94 | $174.23 | 43,700 | — | — |
| 2009-01-23 | $31.51 | $177.44 | 20,200 | — | — |
| 2009-01-22 | $30.48 | $171.64 | 10,200 | — | — |
| 2009-01-21 | $30.74 | $173.10 | 26,900 | — | — |
| 2009-01-20 | $29.40 | $165.55 | 18,600 | — | — |
| 2009-01-16 | $29.83 | $167.98 | 25,600 | — | — |
| 2009-01-15 | $30.00 | $168.93 | 22,600 | — | — |
| 2009-01-14 | $30.54 | $171.97 | 15,600 | — | — |
| 2009-01-13 | $30.94 | $174.23 | 5,500 | — | — |
| 2009-01-12 | $31.21 | $175.75 | 17,700 | — | — |
| 2009-01-09 | $31.51 | $177.44 | 10,700 | — | — |
| 2009-01-08 | $32.45 | $182.73 | 23,600 | — | — |
| 2009-01-07 | $32.20 | $181.32 | 19,200 | — | — |
| 2009-01-06 | $32.46 | $182.78 | 21,500 | — | — |
| 2009-01-05 | $31.30 | $176.25 | 30,700 | — | — |
| 2009-01-02 | $29.63 | $166.85 | 22,000 | — | — |