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
- 1980-03-17 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 | $31.32 | $86.94 | 163,000 | — | — |
| 2009-12-30 | $31.66 | $87.89 | 222,300 | — | — |
| 2009-12-29 | $31.28 | $86.83 | 113,400 | — | — |
| 2009-12-28 | $30.71 | $85.25 | 131,700 | — | — |
| 2009-12-24 | $30.92 | $85.83 | 26,900 | — | — |
| 2009-12-23 | $30.70 | $85.22 | 138,000 | — | — |
| 2009-12-22 | $30.48 | $84.61 | 219,300 | — | — |
| 2009-12-21 | $30.70 | $85.22 | 226,100 | — | — |
| 2009-12-18 | $30.15 | $83.70 | 731,600 | — | — |
| 2009-12-17 | $30.05 | $83.42 | 184,000 | — | — |
| 2009-12-16 | $30.48 | $84.61 | 192,200 | — | — |
| 2009-12-15 | $30.48 | $84.61 | 175,800 | — | — |
| 2009-12-14 | $30.47 | $84.58 | 126,700 | — | — |
| 2009-12-11 | $30.11 | $83.58 | 139,800 | — | — |
| 2009-12-10 | $29.58 | $82.11 | 192,500 | — | — |
| 2009-12-09 | $29.94 | $83.11 | 184,700 | — | — |
| 2009-12-08 | $29.88 | $82.95 | 146,600 | — | — |
| 2009-12-07 | $30.00 | $83.28 | 241,500 | — | — |
| 2009-12-04 | $29.92 | $83.06 | 315,000 | — | — |
| 2009-12-03 | $29.11 | $80.81 | 205,700 | — | — |
| 2009-12-02 | $29.34 | $81.45 | 150,700 | — | — |
| 2009-12-01 | $28.73 | $79.75 | 166,900 | — | — |
| 2009-11-30 | $28.46 | $79.00 | 307,900 | — | — |
| 2009-11-27 | $29.07 | $80.70 | 97,400 | — | — |
| 2009-11-25 | $29.62 | $82.22 | 126,800 | — | — |
| 2009-11-24 | $29.81 | $82.75 | 87,300 | — | — |
| 2009-11-23 | $29.89 | $82.97 | 259,900 | — | — |
| 2009-11-20 | $29.28 | $81.06 | 223,600 | — | — |
| 2009-11-19 | $29.46 | $81.56 | 170,100 | — | — |
| 2009-11-18 | $30.49 | $84.41 | 112,600 | — | — |
| 2009-11-17 | $30.90 | $85.54 | 82,500 | — | — |
| 2009-11-16 | $31.11 | $86.12 | 276,700 | — | — |
| 2009-11-13 | $30.15 | $83.47 | 187,300 | — | — |
| 2009-11-12 | $29.56 | $81.83 | 223,200 | — | — |
| 2009-11-11 | $30.34 | $83.99 | 185,300 | — | — |
| 2009-11-10 | $30.11 | $83.36 | 252,200 | — | — |
| 2009-11-09 | $30.66 | $84.88 | 311,400 | — | — |
| 2009-11-06 | $30.27 | $83.80 | 164,100 | — | — |
| 2009-11-05 | $30.44 | $84.27 | 323,000 | — | — |
| 2009-11-04 | $29.64 | $82.05 | 273,000 | — | — |
| 2009-11-03 | $30.00 | $83.05 | 295,800 | — | — |
| 2009-11-02 | $29.81 | $82.53 | 452,100 | — | — |
| 2009-10-30 | $29.82 | $82.55 | 901,500 | — | — |
| 2009-10-29 | $33.76 | $93.46 | 188,000 | — | — |
| 2009-10-28 | $33.50 | $92.74 | 254,600 | — | — |
| 2009-10-27 | $33.77 | $93.49 | 135,600 | — | — |
| 2009-10-26 | $33.93 | $93.93 | 189,800 | — | — |
| 2009-10-23 | $34.15 | $94.54 | 170,700 | — | — |
| 2009-10-22 | $34.83 | $96.42 | 361,900 | — | — |
| 2009-10-21 | $33.38 | $92.41 | 232,900 | — | — |
| 2009-10-20 | $33.46 | $92.63 | 232,300 | — | — |
| 2009-10-19 | $34.04 | $94.24 | 99,300 | — | — |
| 2009-10-16 | $33.77 | $93.49 | 159,500 | — | — |
| 2009-10-15 | $33.85 | $93.71 | 253,000 | — | — |
| 2009-10-14 | $33.61 | $93.05 | 209,700 | — | — |
| 2009-10-13 | $33.18 | $91.85 | 89,500 | — | — |
| 2009-10-12 | $33.30 | $92.19 | 62,800 | — | — |
| 2009-10-09 | $33.70 | $93.29 | 214,100 | — | — |
| 2009-10-08 | $33.38 | $92.41 | 183,800 | — | — |
| 2009-10-07 | $33.16 | $91.80 | 72,100 | — | — |
| 2009-10-06 | $33.72 | $93.13 | 145,000 | — | — |
| 2009-10-05 | $32.80 | $90.59 | 238,800 | — | — |
| 2009-10-02 | $32.74 | $90.42 | 170,300 | — | — |
| 2009-10-01 | $33.41 | $92.27 | 190,200 | — | — |
| 2009-09-30 | $34.13 | $94.26 | 178,400 | — | — |
| 2009-09-29 | $34.59 | $95.53 | 146,000 | — | — |
| 2009-09-28 | $35.01 | $96.69 | 109,100 | — | — |
| 2009-09-25 | $34.05 | $94.04 | 129,100 | — | — |
| 2009-09-24 | $34.57 | $95.48 | 146,100 | — | — |
| 2009-09-23 | $35.07 | $96.86 | 223,000 | — | — |
| 2009-09-22 | $35.26 | $97.38 | 224,900 | — | — |
| 2009-09-21 | $35.51 | $98.07 | 268,100 | — | — |
| 2009-09-18 | $36.01 | $99.45 | 604,800 | — | — |
| 2009-09-17 | $36.38 | $100.47 | 268,600 | — | — |
| 2009-09-16 | $35.82 | $98.93 | 214,000 | — | — |
| 2009-09-15 | $35.58 | $98.27 | 178,400 | — | — |
| 2009-09-14 | $35.38 | $97.71 | 456,300 | — | — |
| 2009-09-11 | $35.13 | $97.02 | 185,000 | — | — |
| 2009-09-10 | $35.00 | $96.66 | 240,800 | — | — |
| 2009-09-09 | $34.58 | $95.50 | 244,400 | — | — |
| 2009-09-08 | $33.98 | $93.85 | 187,400 | — | — |
| 2009-09-04 | $33.37 | $92.16 | 298,400 | — | — |
| 2009-09-03 | $32.40 | $89.48 | 414,700 | — | — |
| 2009-09-02 | $31.74 | $87.66 | 152,500 | — | — |
| 2009-09-01 | $32.22 | $88.99 | 306,800 | — | — |
| 2009-08-31 | $32.57 | $89.95 | 265,500 | — | — |
| 2009-08-28 | $33.24 | $91.80 | 129,700 | — | — |
| 2009-08-27 | $33.54 | $92.63 | 143,800 | — | — |
| 2009-08-26 | $33.54 | $92.63 | 94,100 | — | — |
| 2009-08-25 | $33.85 | $93.49 | 126,900 | — | — |
| 2009-08-24 | $33.86 | $93.51 | 143,800 | — | — |
| 2009-08-21 | $33.43 | $92.33 | 305,700 | — | — |
| 2009-08-20 | $32.31 | $89.23 | 86,300 | — | — |
| 2009-08-19 | $31.82 | $87.88 | 142,800 | — | — |
| 2009-08-18 | $31.51 | $87.02 | 152,500 | — | — |
| 2009-08-17 | $31.42 | $86.78 | 132,700 | — | — |
| 2009-08-14 | $31.97 | $88.30 | 183,700 | — | — |
| 2009-08-13 | $32.72 | $90.37 | 123,500 | — | — |
| 2009-08-12 | $32.88 | $90.81 | 374,300 | — | — |
| 2009-08-11 | $32.60 | $90.03 | 125,200 | — | — |
| 2009-08-10 | $33.16 | $91.58 | 123,500 | — | — |
| 2009-08-07 | $33.57 | $92.71 | 416,300 | — | — |
| 2009-08-06 | $32.88 | $90.81 | 322,400 | — | — |
| 2009-08-05 | $33.00 | $91.14 | 249,400 | — | — |
| 2009-08-04 | $33.96 | $93.79 | 178,400 | — | — |
| 2009-08-03 | $33.94 | $93.74 | 180,000 | — | — |
| 2009-07-31 | $33.03 | $91.22 | 157,700 | — | — |
| 2009-07-30 | $33.69 | $93.05 | 228,700 | — | — |
| 2009-07-29 | $32.26 | $89.10 | 220,100 | — | — |
| 2009-07-28 | $32.82 | $90.64 | 336,900 | — | — |
| 2009-07-27 | $33.56 | $92.69 | 165,000 | — | — |
| 2009-07-24 | $33.51 | $92.55 | 194,200 | — | — |
| 2009-07-23 | $33.41 | $92.27 | 303,400 | — | — |
| 2009-07-22 | $32.25 | $89.07 | 152,900 | — | — |
| 2009-07-21 | $32.10 | $88.65 | 179,300 | — | — |
| 2009-07-20 | $31.71 | $87.58 | 168,400 | — | — |
| 2009-07-17 | $30.87 | $85.26 | 134,600 | — | — |
| 2009-07-16 | $31.03 | $85.70 | 145,700 | — | — |
| 2009-07-15 | $30.41 | $83.99 | 197,700 | — | — |
| 2009-07-14 | $29.10 | $80.37 | 120,500 | — | — |
| 2009-07-13 | $28.56 | $78.88 | 243,100 | — | — |
| 2009-07-10 | $28.06 | $77.50 | 184,300 | — | — |
| 2009-07-09 | $27.90 | $77.05 | 190,100 | — | — |
| 2009-07-08 | $27.80 | $76.78 | 227,600 | — | — |
| 2009-07-07 | $28.13 | $77.69 | 154,200 | — | — |
| 2009-07-06 | $28.99 | $80.06 | 523,700 | — | — |
| 2009-07-02 | $29.00 | $80.09 | 226,200 | — | — |
| 2009-07-01 | $30.10 | $83.13 | 313,400 | — | — |
| 2009-06-30 | $29.73 | $82.11 | 191,500 | — | — |
| 2009-06-29 | $30.03 | $82.72 | 201,500 | — | — |
| 2009-06-26 | $30.30 | $83.46 | 1,445,900 | — | — |
| 2009-06-25 | $29.98 | $82.58 | 337,900 | — | — |
| 2009-06-24 | $29.78 | $82.03 | 445,900 | — | — |
| 2009-06-23 | $30.62 | $84.34 | 238,800 | — | — |
| 2009-06-22 | $31.38 | $86.43 | 228,500 | — | — |
| 2009-06-19 | $32.45 | $89.38 | 455,000 | — | — |
| 2009-06-18 | $32.25 | $88.83 | 327,100 | — | — |
| 2009-06-17 | $31.63 | $87.12 | 282,600 | — | — |
| 2009-06-16 | $31.02 | $85.44 | 280,200 | — | — |
| 2009-06-15 | $31.30 | $86.21 | 397,800 | — | — |
| 2009-06-12 | $32.54 | $89.63 | 181,100 | — | — |
| 2009-06-11 | $32.30 | $88.97 | 307,100 | — | — |
| 2009-06-10 | $32.14 | $88.53 | 293,100 | — | — |
| 2009-06-09 | $31.90 | $87.87 | 173,300 | — | — |
| 2009-06-08 | $32.44 | $89.35 | 309,900 | — | — |
| 2009-06-05 | $32.61 | $89.82 | 222,400 | — | — |
| 2009-06-04 | $32.29 | $88.94 | 300,000 | — | — |
| 2009-06-03 | $31.25 | $86.08 | 294,500 | — | — |
| 2009-06-02 | $31.86 | $87.76 | 462,600 | — | — |
| 2009-06-01 | $30.94 | $85.22 | 340,000 | — | — |
| 2009-05-29 | $29.28 | $80.65 | 283,400 | — | — |
| 2009-05-28 | $28.97 | $79.80 | 245,100 | — | — |
| 2009-05-27 | $29.00 | $79.88 | 261,300 | — | — |
| 2009-05-26 | $29.33 | $80.79 | 280,500 | — | — |
| 2009-05-22 | $28.44 | $78.34 | 161,500 | — | — |
| 2009-05-21 | $28.67 | $78.97 | 444,000 | — | — |
| 2009-05-20 | $29.41 | $81.01 | 486,700 | — | — |
| 2009-05-19 | $28.77 | $79.25 | 311,600 | — | — |
| 2009-05-18 | $29.66 | $81.70 | 184,000 | — | — |
| 2009-05-15 | $28.86 | $79.49 | 303,400 | — | — |
| 2009-05-14 | $29.40 | $80.98 | 216,300 | — | — |
| 2009-05-13 | $29.23 | $80.51 | 283,700 | — | — |
| 2009-05-12 | $30.91 | $85.14 | 248,400 | — | — |
| 2009-05-11 | $30.91 | $85.14 | 189,500 | — | — |
| 2009-05-08 | $32.02 | $88.20 | 278,800 | — | — |
| 2009-05-07 | $31.27 | $86.13 | 300,600 | — | — |
| 2009-05-06 | $31.81 | $87.62 | 308,000 | — | — |
| 2009-05-05 | $31.87 | $87.78 | 205,700 | — | — |
| 2009-05-04 | $32.29 | $88.94 | 328,500 | — | — |
| 2009-05-01 | $31.33 | $86.30 | 304,500 | — | — |
| 2009-04-30 | $31.97 | $88.06 | 240,800 | — | — |
| 2009-04-29 | $32.38 | $89.19 | 276,400 | — | — |
| 2009-04-28 | $31.20 | $85.94 | 276,300 | — | — |
| 2009-04-27 | $31.28 | $86.16 | 262,200 | — | — |
| 2009-04-24 | $32.01 | $88.17 | 406,700 | — | — |
| 2009-04-23 | $31.54 | $86.88 | 329,100 | — | — |
| 2009-04-22 | $31.78 | $87.54 | 292,500 | — | — |
| 2009-04-21 | $31.66 | $87.21 | 190,800 | — | — |
| 2009-04-20 | $30.55 | $84.15 | 234,800 | — | — |
| 2009-04-17 | $32.20 | $88.69 | 259,100 | — | — |
| 2009-04-16 | $32.17 | $88.61 | 239,800 | — | — |
| 2009-04-15 | $31.33 | $86.30 | 176,400 | — | — |
| 2009-04-14 | $30.96 | $85.28 | 312,600 | — | — |
| 2009-04-13 | $31.65 | $87.18 | 200,500 | — | — |
| 2009-04-09 | $32.28 | $88.91 | 379,000 | — | — |
| 2009-04-08 | $30.50 | $84.01 | 291,600 | — | — |
| 2009-04-07 | $30.46 | $83.90 | 357,700 | — | — |
| 2009-04-06 | $31.65 | $87.18 | 341,800 | — | — |
| 2009-04-03 | $31.23 | $86.02 | 341,000 | — | — |
| 2009-04-02 | $30.90 | $85.11 | 417,600 | — | — |
| 2009-04-01 | $29.17 | $80.35 | 420,000 | — | — |
| 2009-03-31 | $28.05 | $77.04 | 293,400 | — | — |
| 2009-03-30 | $27.75 | $76.22 | 381,800 | — | — |
| 2009-03-27 | $29.09 | $79.90 | 279,900 | — | — |
| 2009-03-26 | $30.36 | $83.39 | 541,000 | — | — |
| 2009-03-25 | $28.72 | $78.88 | 604,700 | — | — |
| 2009-03-24 | $27.91 | $76.66 | 663,000 | — | — |
| 2009-03-23 | $27.95 | $76.77 | 354,900 | — | — |
| 2009-03-20 | $25.67 | $70.51 | 548,600 | — | — |
| 2009-03-19 | $25.95 | $71.27 | 559,200 | — | — |
| 2009-03-18 | $26.71 | $73.36 | 408,400 | — | — |
| 2009-03-17 | $25.57 | $70.23 | 472,100 | — | — |
| 2009-03-16 | $25.67 | $70.51 | 566,800 | — | — |
| 2009-03-13 | $25.37 | $69.68 | 372,800 | — | — |
| 2009-03-12 | $25.16 | $69.10 | 357,600 | — | — |
| 2009-03-11 | $24.27 | $66.66 | 241,700 | — | — |
| 2009-03-10 | $24.43 | $67.10 | 381,800 | — | — |
| 2009-03-09 | $22.74 | $62.46 | 394,200 | — | — |
| 2009-03-06 | $23.26 | $63.89 | 584,200 | — | — |
| 2009-03-05 | $23.01 | $63.20 | 390,700 | — | — |
| 2009-03-04 | $24.66 | $67.73 | 416,400 | — | — |
| 2009-03-03 | $23.48 | $64.49 | 515,800 | — | — |
| 2009-03-02 | $24.18 | $66.41 | 426,100 | — | — |
| 2009-02-27 | $26.59 | $73.03 | 462,000 | — | — |
| 2009-02-26 | $26.78 | $73.55 | 298,100 | — | — |
| 2009-02-25 | $27.41 | $75.28 | 447,500 | — | — |
| 2009-02-24 | $28.21 | $77.48 | 297,600 | — | — |
| 2009-02-23 | $27.08 | $74.38 | 323,100 | — | — |
| 2009-02-20 | $28.96 | $79.54 | 388,600 | — | — |
| 2009-02-19 | $29.84 | $81.96 | 384,500 | — | — |
| 2009-02-18 | $30.49 | $83.74 | 720,700 | — | — |
| 2009-02-17 | $29.52 | $81.08 | 651,900 | — | — |
| 2009-02-13 | $31.49 | $86.49 | 372,100 | — | — |
| 2009-02-12 | $30.62 | $84.10 | 463,300 | — | — |
| 2009-02-11 | $30.58 | $83.99 | 454,000 | — | — |
| 2009-02-10 | $30.83 | $84.68 | 819,500 | — | — |
| 2009-02-09 | $33.82 | $92.89 | 322,000 | — | — |
| 2009-02-06 | $33.66 | $92.45 | 645,900 | — | — |
| 2009-02-05 | $34.17 | $93.85 | 288,500 | — | — |
| 2009-02-04 | $33.25 | $91.32 | 315,100 | — | — |
| 2009-02-03 | $32.80 | $90.09 | 323,500 | — | — |
| 2009-02-02 | $32.29 | $88.69 | 386,000 | — | — |
| 2009-01-30 | $32.30 | $88.72 | 342,000 | — | — |
| 2009-01-29 | $32.79 | $90.06 | 301,900 | — | — |
| 2009-01-28 | $34.52 | $94.81 | 355,700 | — | — |
| 2009-01-27 | $33.43 | $91.82 | 194,200 | — | — |
| 2009-01-26 | $32.48 | $89.21 | 545,500 | — | — |
| 2009-01-23 | $31.83 | $87.42 | 412,900 | — | — |
| 2009-01-22 | $33.07 | $90.83 | 328,900 | — | — |
| 2009-01-21 | $33.45 | $91.87 | 859,200 | — | — |
| 2009-01-20 | $31.93 | $87.70 | 389,700 | — | — |
| 2009-01-16 | $34.47 | $94.68 | 344,900 | — | — |
| 2009-01-15 | $33.90 | $93.11 | 352,300 | — | — |
| 2009-01-14 | $33.33 | $91.54 | 477,500 | — | — |
| 2009-01-13 | $34.18 | $93.88 | 512,800 | — | — |
| 2009-01-12 | $34.20 | $93.93 | 450,800 | — | — |
| 2009-01-09 | $34.80 | $95.58 | 529,200 | — | — |
| 2009-01-08 | $35.71 | $98.08 | 474,200 | — | — |
| 2009-01-07 | $34.73 | $95.39 | 380,800 | — | — |
| 2009-01-06 | $35.55 | $97.64 | 472,100 | — | — |
| 2009-01-05 | $35.14 | $96.52 | 522,400 | — | — |
| 2009-01-02 | $34.07 | $93.58 | 246,700 | — | — |