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
- 2003-07-01 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 | $35.92 | $35.92 | 17,400 | — | — |
| 2009-12-30 | $37.25 | $37.25 | 16,800 | — | — |
| 2009-12-29 | $36.98 | $36.98 | 9,000 | — | — |
| 2009-12-28 | $37.25 | $37.25 | 4,500 | — | — |
| 2009-12-24 | $37.50 | $37.50 | 1,900 | — | — |
| 2009-12-23 | $37.43 | $37.43 | 18,900 | — | — |
| 2009-12-22 | $36.64 | $36.64 | 47,400 | — | — |
| 2009-12-21 | $33.51 | $33.51 | 79,200 | — | — |
| 2009-12-18 | $32.45 | $32.45 | 319,800 | — | — |
| 2009-12-17 | $36.88 | $36.88 | 9,000 | — | — |
| 2009-12-16 | $37.50 | $37.50 | 11,700 | — | — |
| 2009-12-15 | $37.63 | $37.63 | 13,100 | — | — |
| 2009-12-14 | $38.12 | $38.12 | 8,800 | — | — |
| 2009-12-11 | $37.49 | $37.49 | 23,600 | — | — |
| 2009-12-10 | $36.52 | $36.52 | 13,300 | — | — |
| 2009-12-09 | $36.44 | $36.44 | 6,500 | — | — |
| 2009-12-08 | $36.40 | $36.40 | 4,200 | — | — |
| 2009-12-07 | $36.57 | $36.57 | 6,200 | — | — |
| 2009-12-04 | $36.00 | $36.00 | 11,300 | — | — |
| 2009-12-03 | $34.38 | $34.38 | 17,400 | — | — |
| 2009-12-02 | $36.36 | $36.36 | 6,400 | — | — |
| 2009-12-01 | $35.90 | $35.90 | 30,600 | — | — |
| 2009-11-30 | $35.69 | $35.69 | 16,500 | — | — |
| 2009-11-27 | $35.00 | $35.00 | 8,900 | — | — |
| 2009-11-25 | $36.00 | $36.00 | 11,900 | — | — |
| 2009-11-24 | $35.89 | $35.89 | 11,700 | — | — |
| 2009-11-23 | $35.80 | $35.80 | 7,400 | — | — |
| 2009-11-20 | $34.98 | $34.98 | 22,000 | — | — |
| 2009-11-19 | $34.82 | $34.82 | 14,200 | — | — |
| 2009-11-18 | $36.23 | $36.23 | 10,400 | — | — |
| 2009-11-17 | $35.55 | $35.55 | 11,800 | — | — |
| 2009-11-16 | $35.16 | $35.16 | 12,800 | — | — |
| 2009-11-13 | $33.61 | $33.61 | 14,500 | — | — |
| 2009-11-12 | $33.40 | $33.40 | 13,600 | — | — |
| 2009-11-11 | $34.13 | $34.13 | 7,200 | — | — |
| 2009-11-10 | $33.31 | $33.31 | 13,100 | — | — |
| 2009-11-09 | $33.24 | $33.24 | 17,400 | — | — |
| 2009-11-06 | $31.19 | $31.19 | 9,600 | — | — |
| 2009-11-05 | $30.81 | $30.81 | 17,900 | — | — |
| 2009-11-04 | $29.46 | $29.46 | 8,100 | — | — |
| 2009-11-03 | $29.49 | $29.49 | 24,700 | — | — |
| 2009-11-02 | $29.90 | $29.90 | 32,200 | — | — |
| 2009-10-30 | $30.40 | $30.40 | 29,100 | — | — |
| 2009-10-29 | $31.93 | $31.93 | 25,000 | — | — |
| 2009-10-28 | $31.88 | $31.88 | 18,600 | — | — |
| 2009-10-27 | $32.95 | $32.95 | 9,500 | — | — |
| 2009-10-26 | $33.07 | $33.07 | 14,700 | — | — |
| 2009-10-23 | $32.78 | $32.78 | 18,500 | — | — |
| 2009-10-22 | $34.07 | $34.07 | 16,100 | — | — |
| 2009-10-21 | $33.25 | $33.25 | 18,600 | — | — |
| 2009-10-20 | $33.71 | $33.71 | 18,900 | — | — |
| 2009-10-19 | $33.63 | $33.63 | 11,400 | — | — |
| 2009-10-16 | $33.97 | $33.97 | 69,600 | — | — |
| 2009-10-15 | $34.68 | $34.68 | 90,100 | — | — |
| 2009-10-14 | $35.19 | $35.19 | 66,200 | — | — |
| 2009-10-13 | $36.10 | $36.10 | 12,100 | — | — |
| 2009-10-12 | $36.27 | $36.27 | 21,000 | — | — |
| 2009-10-09 | $34.52 | $34.52 | 11,900 | — | — |
| 2009-10-08 | $33.43 | $33.43 | 18,800 | — | — |
| 2009-10-07 | $33.12 | $33.12 | 21,800 | — | — |
| 2009-10-06 | $33.33 | $33.33 | 14,400 | — | — |
| 2009-10-05 | $32.76 | $32.76 | 18,800 | — | — |
| 2009-10-02 | $32.90 | $32.90 | 25,400 | — | — |
| 2009-10-01 | $34.75 | $34.75 | 28,200 | — | — |
| 2009-09-30 | $35.50 | $35.50 | 14,500 | — | — |
| 2009-09-29 | $35.80 | $35.80 | 12,700 | — | — |
| 2009-09-28 | $36.00 | $36.00 | 9,900 | — | — |
| 2009-09-25 | $36.14 | $36.14 | 7,900 | — | — |
| 2009-09-24 | $36.81 | $36.81 | 35,900 | — | — |
| 2009-09-23 | $37.08 | $37.08 | 28,200 | — | — |
| 2009-09-22 | $37.08 | $37.08 | 13,800 | — | — |
| 2009-09-21 | $36.57 | $36.57 | 18,800 | — | — |
| 2009-09-18 | $36.35 | $36.35 | 33,900 | — | — |
| 2009-09-17 | $35.72 | $35.72 | 10,400 | — | — |
| 2009-09-16 | $34.30 | $34.30 | 7,800 | — | — |
| 2009-09-15 | $33.49 | $33.49 | 4,700 | — | — |
| 2009-09-14 | $33.54 | $33.54 | 6,200 | — | — |
| 2009-09-11 | $32.21 | $32.21 | 9,100 | — | — |
| 2009-09-10 | $33.37 | $33.37 | 10,100 | — | — |
| 2009-09-09 | $33.98 | $33.98 | 14,600 | — | — |
| 2009-09-08 | $32.08 | $32.08 | 5,800 | — | — |
| 2009-09-04 | $32.31 | $32.31 | 11,200 | — | — |
| 2009-09-03 | $31.18 | $31.18 | 25,700 | — | — |
| 2009-09-02 | $30.98 | $30.98 | 14,900 | — | — |
| 2009-09-01 | $30.75 | $30.75 | 20,300 | — | — |
| 2009-08-31 | $32.31 | $32.31 | 16,400 | — | — |
| 2009-08-28 | $33.76 | $33.76 | 18,800 | — | — |
| 2009-08-27 | $34.09 | $34.09 | 21,200 | — | — |
| 2009-08-26 | $33.58 | $33.58 | 23,500 | — | — |
| 2009-08-25 | $33.34 | $33.34 | 40,700 | — | — |
| 2009-08-24 | $31.35 | $31.35 | 84,100 | — | — |
| 2009-08-21 | $31.20 | $31.20 | 58,500 | — | — |
| 2009-08-20 | $31.60 | $31.60 | 20,100 | — | — |
| 2009-08-19 | $30.32 | $30.32 | 15,000 | — | — |
| 2009-08-18 | $29.31 | $29.31 | 11,300 | — | — |
| 2009-08-17 | $29.55 | $29.55 | 11,600 | — | — |
| 2009-08-14 | $29.23 | $29.23 | 11,500 | — | — |
| 2009-08-13 | $29.67 | $29.67 | 10,200 | — | — |
| 2009-08-12 | $29.61 | $29.61 | 68,400 | — | — |
| 2009-08-11 | $29.91 | $29.91 | 19,100 | — | — |
| 2009-08-10 | $31.05 | $31.05 | 20,500 | — | — |
| 2009-08-07 | $30.82 | $30.82 | 37,200 | — | — |
| 2009-08-06 | $31.04 | $31.04 | 39,900 | — | — |
| 2009-08-05 | $31.74 | $31.74 | 33,200 | — | — |
| 2009-08-04 | $32.35 | $32.35 | 23,700 | — | — |
| 2009-08-03 | $33.50 | $33.50 | 23,600 | — | — |
| 2009-07-31 | $34.23 | $34.23 | 17,300 | — | — |
| 2009-07-30 | $35.01 | $35.01 | 28,300 | — | — |
| 2009-07-29 | $34.55 | $34.55 | 21,600 | — | — |
| 2009-07-28 | $36.09 | $36.09 | 21,400 | — | — |
| 2009-07-27 | $35.63 | $35.63 | 32,800 | — | — |
| 2009-07-24 | $34.22 | $34.22 | 27,000 | — | — |
| 2009-07-23 | $34.38 | $34.38 | 37,200 | — | — |
| 2009-07-22 | $32.56 | $32.56 | 25,300 | — | — |
| 2009-07-21 | $31.98 | $31.98 | 43,500 | — | — |
| 2009-07-20 | $31.96 | $31.96 | 33,600 | — | — |
| 2009-07-17 | $30.59 | $30.59 | 16,100 | — | — |
| 2009-07-16 | $31.12 | $31.12 | 66,900 | — | — |
| 2009-07-15 | $30.70 | $30.70 | 53,800 | — | — |
| 2009-07-14 | $29.00 | $29.00 | 33,100 | — | — |
| 2009-07-13 | $28.52 | $28.52 | 14,300 | — | — |
| 2009-07-10 | $28.42 | $28.42 | 20,600 | — | — |
| 2009-07-09 | $27.57 | $27.57 | 41,600 | — | — |
| 2009-07-08 | $28.01 | $28.01 | 41,600 | — | — |
| 2009-07-07 | $27.76 | $27.76 | 26,100 | — | — |
| 2009-07-06 | $27.38 | $27.38 | 14,000 | — | — |
| 2009-07-02 | $27.10 | $27.10 | 26,200 | — | — |
| 2009-07-01 | $27.14 | $27.14 | 26,500 | — | — |
| 2009-06-30 | $25.33 | $25.33 | 27,400 | — | — |
| 2009-06-29 | $25.91 | $25.91 | 42,000 | — | — |
| 2009-06-26 | $25.96 | $25.96 | 253,400 | — | — |
| 2009-06-25 | $23.19 | $23.19 | 10,100 | — | — |
| 2009-06-24 | $22.45 | $22.45 | 8,100 | — | — |
| 2009-06-23 | $22.50 | $22.50 | 9,800 | — | — |
| 2009-06-22 | $22.60 | $22.60 | 18,600 | — | — |
| 2009-06-19 | $23.36 | $23.36 | 41,300 | — | — |
| 2009-06-18 | $23.20 | $23.20 | 20,300 | — | — |
| 2009-06-17 | $23.40 | $23.40 | 7,400 | — | — |
| 2009-06-16 | $23.06 | $23.06 | 11,300 | — | — |
| 2009-06-15 | $23.40 | $23.40 | 11,000 | — | — |
| 2009-06-12 | $23.93 | $23.93 | 22,700 | — | — |
| 2009-06-11 | $23.29 | $23.29 | 52,000 | — | — |
| 2009-06-10 | $23.27 | $23.27 | 20,000 | — | — |
| 2009-06-09 | $23.13 | $23.13 | 23,700 | — | — |
| 2009-06-08 | $22.85 | $22.85 | 10,800 | — | — |
| 2009-06-05 | $22.71 | $22.71 | 14,100 | — | — |
| 2009-06-04 | $23.01 | $23.01 | 38,100 | — | — |
| 2009-06-03 | $23.42 | $23.42 | 20,900 | — | — |
| 2009-06-02 | $23.05 | $23.05 | 29,100 | — | — |
| 2009-06-01 | $23.03 | $23.03 | 21,700 | — | — |
| 2009-05-29 | $23.00 | $23.00 | 12,700 | — | — |
| 2009-05-28 | $23.02 | $23.02 | 16,000 | — | — |
| 2009-05-27 | $22.61 | $22.61 | 24,200 | — | — |
| 2009-05-26 | $23.57 | $23.57 | 28,300 | — | — |
| 2009-05-22 | $22.90 | $22.90 | 25,200 | — | — |
| 2009-05-21 | $23.23 | $23.23 | 47,100 | — | — |
| 2009-05-20 | $23.52 | $23.52 | 61,300 | — | — |
| 2009-05-19 | $23.75 | $23.75 | 35,000 | — | — |
| 2009-05-18 | $23.63 | $23.63 | 45,300 | — | — |
| 2009-05-15 | $23.65 | $23.65 | 25,100 | — | — |
| 2009-05-14 | $24.74 | $24.74 | 19,000 | — | — |
| 2009-05-13 | $24.36 | $24.36 | 40,200 | — | — |
| 2009-05-12 | $25.56 | $25.56 | 12,800 | — | — |
| 2009-05-11 | $25.86 | $25.86 | 35,600 | — | — |
| 2009-05-08 | $26.36 | $26.36 | 33,800 | — | — |
| 2009-05-07 | $24.71 | $24.71 | 63,300 | — | — |
| 2009-05-06 | $24.03 | $24.03 | 50,800 | — | — |
| 2009-05-05 | $23.76 | $23.76 | 23,400 | — | — |
| 2009-05-04 | $24.49 | $24.49 | 32,700 | — | — |
| 2009-05-01 | $23.50 | $23.50 | 35,700 | — | — |
| 2009-04-30 | $23.44 | $23.44 | 20,400 | — | — |
| 2009-04-29 | $23.90 | $23.90 | 15,300 | — | — |
| 2009-04-28 | $23.58 | $23.58 | 10,000 | — | — |
| 2009-04-27 | $23.48 | $23.48 | 41,600 | — | — |
| 2009-04-24 | $23.66 | $23.66 | 21,100 | — | — |
| 2009-04-23 | $23.74 | $23.74 | 35,200 | — | — |
| 2009-04-22 | $23.39 | $23.39 | 21,100 | — | — |
| 2009-04-21 | $24.00 | $24.00 | 27,800 | — | — |
| 2009-04-20 | $23.87 | $23.87 | 24,100 | — | — |
| 2009-04-17 | $26.72 | $26.72 | 18,100 | — | — |
| 2009-04-16 | $25.24 | $25.24 | 38,700 | — | — |
| 2009-04-15 | $24.86 | $24.86 | 42,400 | — | — |
| 2009-04-14 | $24.39 | $24.39 | 13,400 | — | — |
| 2009-04-13 | $25.40 | $25.40 | 24,100 | — | — |
| 2009-04-09 | $25.91 | $25.91 | 30,500 | — | — |
| 2009-04-08 | $24.59 | $24.59 | 7,200 | — | — |
| 2009-04-07 | $23.97 | $23.97 | 13,200 | — | — |
| 2009-04-06 | $24.37 | $24.37 | 19,000 | — | — |
| 2009-04-03 | $24.48 | $24.48 | 12,500 | — | — |
| 2009-04-02 | $24.88 | $24.88 | 26,800 | — | — |
| 2009-04-01 | $23.45 | $23.45 | 26,500 | — | — |
| 2009-03-31 | $23.60 | $23.60 | 11,500 | — | — |
| 2009-03-30 | $23.03 | $23.03 | 16,700 | — | — |
| 2009-03-27 | $23.07 | $23.07 | 20,600 | — | — |
| 2009-03-26 | $24.55 | $24.55 | 31,200 | — | — |
| 2009-03-25 | $22.52 | $22.52 | 70,300 | — | — |
| 2009-03-24 | $19.91 | $19.91 | 34,900 | — | — |
| 2009-03-23 | $20.12 | $20.12 | 64,200 | — | — |
| 2009-03-20 | $19.17 | $19.17 | 74,400 | — | — |
| 2009-03-19 | $19.74 | $19.74 | 19,500 | — | — |
| 2009-03-18 | $19.57 | $19.57 | 39,300 | — | — |
| 2009-03-17 | $20.51 | $20.51 | 33,500 | — | — |
| 2009-03-16 | $19.46 | $19.46 | 25,500 | — | — |
| 2009-03-13 | $19.51 | $19.51 | 25,300 | — | — |
| 2009-03-12 | $20.02 | $20.02 | 39,600 | — | — |
| 2009-03-11 | $20.02 | $20.02 | 19,800 | — | — |
| 2009-03-10 | $19.55 | $19.55 | 33,900 | — | — |
| 2009-03-09 | $19.25 | $19.25 | 35,800 | — | — |
| 2009-03-06 | $20.02 | $20.02 | 33,700 | — | — |
| 2009-03-05 | $20.10 | $20.10 | 40,100 | — | — |
| 2009-03-04 | $21.02 | $21.02 | 31,900 | — | — |
| 2009-03-03 | $20.38 | $20.38 | 18,200 | — | — |
| 2009-03-02 | $22.00 | $22.00 | 42,600 | — | — |
| 2009-02-27 | $22.10 | $22.10 | 19,100 | — | — |
| 2009-02-26 | $22.10 | $22.10 | 25,300 | — | — |
| 2009-02-25 | $22.18 | $22.18 | 14,100 | — | — |
| 2009-02-24 | $22.66 | $22.66 | 20,100 | — | — |
| 2009-02-23 | $22.05 | $22.05 | 25,800 | — | — |
| 2009-02-20 | $22.81 | $22.81 | 22,500 | — | — |
| 2009-02-19 | $22.84 | $22.84 | 11,200 | — | — |
| 2009-02-18 | $23.81 | $23.81 | 11,300 | — | — |
| 2009-02-17 | $23.72 | $23.72 | 5,900 | — | — |
| 2009-02-13 | $24.42 | $24.42 | 7,200 | — | — |
| 2009-02-12 | $23.77 | $23.77 | 15,000 | — | — |
| 2009-02-11 | $23.89 | $23.89 | 16,200 | — | — |
| 2009-02-10 | $23.55 | $23.55 | 25,100 | — | — |
| 2009-02-09 | $24.86 | $24.86 | 7,300 | — | — |
| 2009-02-06 | $25.00 | $25.00 | 22,400 | — | — |
| 2009-02-05 | $24.69 | $24.69 | 7,600 | — | — |
| 2009-02-04 | $24.27 | $24.27 | 10,500 | — | — |
| 2009-02-03 | $25.01 | $25.01 | 15,800 | — | — |
| 2009-02-02 | $24.74 | $24.74 | 23,300 | — | — |
| 2009-01-30 | $24.48 | $24.48 | 19,100 | — | — |
| 2009-01-29 | $23.65 | $23.65 | 4,600 | — | — |
| 2009-01-28 | $25.00 | $25.00 | 10,500 | — | — |
| 2009-01-27 | $24.93 | $24.93 | 11,400 | — | — |
| 2009-01-26 | $23.93 | $23.93 | 8,600 | — | — |
| 2009-01-23 | $24.22 | $24.22 | 16,700 | — | — |
| 2009-01-22 | $23.17 | $23.17 | 5,200 | — | — |
| 2009-01-21 | $23.41 | $23.41 | 6,900 | — | — |
| 2009-01-20 | $22.53 | $22.53 | 10,900 | — | — |
| 2009-01-16 | $23.67 | $23.67 | 11,800 | — | — |
| 2009-01-15 | $23.67 | $23.67 | 37,100 | — | — |
| 2009-01-14 | $23.45 | $23.45 | 22,900 | — | — |
| 2009-01-13 | $24.01 | $24.01 | 8,500 | — | — |
| 2009-01-12 | $23.85 | $23.85 | 15,100 | — | — |
| 2009-01-09 | $25.20 | $25.20 | 22,800 | — | — |
| 2009-01-08 | $26.69 | $26.69 | 28,200 | — | — |
| 2009-01-07 | $25.38 | $25.38 | 35,000 | — | — |
| 2009-01-06 | $26.60 | $26.60 | 16,600 | — | — |
| 2009-01-05 | $25.83 | $25.83 | 27,600 | — | — |
| 2009-01-02 | $25.94 | $25.94 | 8,400 | — | — |