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
- 1995-08-04 to 2026-08-27
- 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 | $43.99 | $51.35 | 3,900 | — | — |
| 2009-12-30 | $45.07 | $52.60 | 900 | — | — |
| 2009-12-29 | $45.67 | $53.30 | 1,200 | — | — |
| 2009-12-28 | $45.33 | $52.91 | 750 | — | — |
| 2009-12-24 | $45.43 | $53.02 | 1,500 | — | — |
| 2009-12-23 | $45.66 | $53.29 | 7,350 | — | — |
| 2009-12-22 | $47.27 | $55.17 | 4,350 | — | — |
| 2009-12-21 | $49.00 | $57.19 | 300 | — | — |
| 2009-12-18 | $48.90 | $57.08 | 1,050 | — | — |
| 2009-12-17 | $48.99 | $57.18 | 2,250 | — | — |
| 2009-12-16 | $50.82 | $59.32 | 150 | — | — |
| 2009-12-15 | $50.75 | $59.24 | 1,650 | — | — |
| 2009-12-14 | $51.21 | $59.77 | 750 | — | — |
| 2009-12-11 | $50.33 | $58.75 | 3,300 | — | — |
| 2009-12-10 | $50.67 | $59.14 | 2,250 | — | — |
| 2009-12-09 | $48.67 | $56.80 | 5,100 | — | — |
| 2009-12-08 | $50.33 | $58.75 | 1,800 | — | — |
| 2009-12-07 | $51.87 | $60.54 | 450 | — | — |
| 2009-12-04 | $52.00 | $60.69 | 2,700 | — | — |
| 2009-12-03 | $51.30 | $59.88 | 1,200 | — | — |
| 2009-12-02 | $51.31 | $59.89 | 1,200 | — | — |
| 2009-12-01 | $51.33 | $59.92 | 900 | — | — |
| 2009-11-30 | $51.13 | $59.68 | 300 | — | — |
| 2009-11-27 | $51.15 | $59.70 | 1,650 | — | — |
| 2009-11-25 | $51.00 | $59.53 | 2,250 | — | — |
| 2009-11-24 | $51.19 | $59.74 | 2,850 | — | — |
| 2009-11-23 | $51.07 | $59.60 | 2,250 | — | — |
| 2009-11-20 | $50.83 | $59.33 | 8,550 | — | — |
| 2009-11-19 | $48.53 | $56.65 | 1,800 | — | — |
| 2009-11-18 | $47.66 | $55.63 | 7,050 | — | — |
| 2009-11-17 | $46.67 | $54.47 | 3,300 | — | — |
| 2009-11-16 | $47.27 | $55.17 | 3,600 | — | — |
| 2009-11-13 | $47.77 | $55.75 | 8,850 | — | — |
| 2009-11-12 | $46.67 | $54.47 | 3,450 | — | — |
| 2009-11-11 | $49.73 | $58.05 | 5,250 | — | — |
| 2009-11-10 | $48.70 | $56.84 | 6,600 | — | — |
| 2009-11-09 | $46.33 | $54.08 | 39,900 | — | — |
| 2009-11-06 | $47.83 | $55.83 | 18,450 | — | — |
| 2009-11-05 | $42.89 | $50.06 | 750 | — | — |
| 2009-11-04 | $41.67 | $48.50 | 1,800 | — | — |
| 2009-11-03 | $40.05 | $46.62 | 6,600 | — | — |
| 2009-11-02 | $42.00 | $48.88 | 450 | — | — |
| 2009-10-30 | $42.00 | $48.88 | 7,950 | — | — |
| 2009-10-29 | $39.70 | $46.20 | 1,950 | — | — |
| 2009-10-28 | $40.07 | $46.63 | 14,400 | — | — |
| 2009-10-27 | $43.78 | $50.95 | 4,650 | — | — |
| 2009-10-26 | $45.33 | $52.76 | 900 | — | — |
| 2009-10-23 | $45.68 | $53.16 | 1,050 | — | — |
| 2009-10-22 | $46.33 | $53.92 | 1,050 | — | — |
| 2009-10-21 | $45.50 | $52.95 | 1,050 | — | — |
| 2009-10-20 | $45.67 | $53.15 | 600 | — | — |
| 2009-10-19 | $46.07 | $53.61 | 4,800 | — | — |
| 2009-10-16 | $44.77 | $52.10 | 3,750 | — | — |
| 2009-10-15 | $44.67 | $51.98 | 3,600 | — | — |
| 2009-10-14 | $43.21 | $50.29 | 900 | — | — |
| 2009-10-13 | $43.29 | $50.38 | 5,700 | — | — |
| 2009-10-12 | $43.50 | $50.63 | 2,250 | — | — |
| 2009-10-09 | $44.33 | $51.60 | 12,150 | — | — |
| 2009-10-08 | $43.00 | $50.04 | 4,950 | — | — |
| 2009-10-07 | $41.33 | $48.11 | 4,350 | — | — |
| 2009-10-06 | $39.33 | $45.78 | 2,250 | — | — |
| 2009-10-05 | $39.40 | $45.86 | 2,100 | — | — |
| 2009-10-02 | $38.84 | $45.20 | 1,200 | — | — |
| 2009-10-01 | $40.01 | $46.56 | 1,950 | — | — |
| 2009-09-30 | $40.67 | $47.33 | 1,800 | — | — |
| 2009-09-29 | $40.17 | $46.75 | 1,500 | — | — |
| 2009-09-28 | $40.00 | $46.55 | 2,550 | — | — |
| 2009-09-25 | $37.69 | $43.86 | 1,650 | — | — |
| 2009-09-24 | $40.00 | $46.55 | 5,850 | — | — |
| 2009-09-23 | $41.33 | $48.11 | 2,550 | — | — |
| 2009-09-22 | $42.02 | $48.90 | 2,100 | — | — |
| 2009-09-21 | $42.42 | $49.37 | 2,550 | — | — |
| 2009-09-18 | $42.00 | $48.88 | 4,350 | — | — |
| 2009-09-17 | $40.00 | $46.55 | 5,250 | — | — |
| 2009-09-16 | $36.83 | $42.87 | 900 | — | — |
| 2009-09-15 | $36.33 | $42.29 | 1,950 | — | — |
| 2009-09-14 | $36.17 | $42.10 | 1,950 | — | — |
| 2009-09-11 | $37.00 | $43.06 | 0 | — | — |
| 2009-09-10 | $37.00 | $43.06 | 1,650 | — | — |
| 2009-09-09 | $36.33 | $42.29 | 1,800 | — | — |
| 2009-09-08 | $35.74 | $41.60 | 2,850 | — | — |
| 2009-09-04 | $35.33 | $41.12 | 450 | — | — |
| 2009-09-03 | $34.67 | $40.35 | 150 | — | — |
| 2009-09-02 | $34.00 | $39.57 | 5,250 | — | — |
| 2009-09-01 | $34.33 | $39.96 | 3,150 | — | — |
| 2009-08-31 | $37.17 | $43.26 | 1,650 | — | — |
| 2009-08-28 | $38.17 | $44.42 | 1,950 | — | — |
| 2009-08-27 | $37.47 | $43.60 | 3,000 | — | — |
| 2009-08-26 | $38.16 | $44.41 | 5,550 | — | — |
| 2009-08-25 | $39.81 | $46.34 | 1,950 | — | — |
| 2009-08-24 | $39.33 | $45.78 | 6,900 | — | — |
| 2009-08-21 | $38.67 | $45.00 | 4,350 | — | — |
| 2009-08-20 | $37.17 | $43.26 | 5,850 | — | — |
| 2009-08-19 | $36.00 | $41.90 | 0 | — | — |
| 2009-08-18 | $36.00 | $41.90 | 750 | — | — |
| 2009-08-17 | $35.33 | $41.11 | 4,950 | — | — |
| 2009-08-14 | $38.19 | $44.44 | 2,250 | — | — |
| 2009-08-13 | $37.67 | $43.84 | 1,050 | — | — |
| 2009-08-12 | $38.31 | $44.59 | 750 | — | — |
| 2009-08-11 | $37.99 | $44.22 | 1,800 | — | — |
| 2009-08-10 | $36.67 | $42.68 | 5,400 | — | — |
| 2009-08-07 | $36.00 | $41.90 | 3,000 | — | — |
| 2009-08-06 | $36.25 | $42.19 | 1,800 | — | — |
| 2009-08-05 | $35.65 | $41.49 | 3,300 | — | — |
| 2009-08-04 | $35.10 | $40.85 | 15,150 | — | — |
| 2009-08-03 | $39.00 | $45.39 | 5,100 | — | — |
| 2009-07-31 | $39.07 | $45.47 | 9,150 | — | — |
| 2009-07-30 | $39.01 | $45.40 | 13,350 | — | — |
| 2009-07-29 | $38.67 | $44.92 | 3,600 | — | — |
| 2009-07-28 | $38.70 | $44.96 | 2,850 | — | — |
| 2009-07-27 | $39.66 | $46.08 | 13,650 | — | — |
| 2009-07-24 | $39.67 | $46.09 | 24,600 | — | — |
| 2009-07-23 | $36.33 | $42.21 | 8,100 | — | — |
| 2009-07-22 | $34.67 | $40.28 | 6,150 | — | — |
| 2009-07-21 | $33.43 | $38.84 | 16,050 | — | — |
| 2009-07-20 | $32.83 | $38.15 | 34,200 | — | — |
| 2009-07-17 | $27.31 | $31.73 | 2,100 | — | — |
| 2009-07-16 | $27.33 | $31.76 | 300 | — | — |
| 2009-07-15 | $27.20 | $31.60 | 2,250 | — | — |
| 2009-07-14 | $26.93 | $31.29 | 2,700 | — | — |
| 2009-07-13 | $27.27 | $31.68 | 450 | — | — |
| 2009-07-10 | $26.77 | $31.10 | 1,500 | — | — |
| 2009-07-09 | $26.53 | $30.83 | 2,400 | — | — |
| 2009-07-08 | $26.23 | $30.48 | 4,650 | — | — |
| 2009-07-07 | $26.99 | $31.36 | 300 | — | — |
| 2009-07-06 | $26.99 | $31.36 | 3,450 | — | — |
| 2009-07-02 | $27.19 | $31.59 | 1,500 | — | — |
| 2009-07-01 | $26.73 | $31.06 | 5,700 | — | — |
| 2009-06-30 | $27.31 | $31.73 | 7,650 | — | — |
| 2009-06-29 | $27.23 | $31.63 | 2,400 | — | — |
| 2009-06-26 | $26.57 | $30.87 | 5,850 | — | — |
| 2009-06-25 | $25.87 | $30.05 | 1,650 | — | — |
| 2009-06-24 | $25.37 | $29.47 | 3,000 | — | — |
| 2009-06-23 | $24.50 | $28.46 | 6,750 | — | — |
| 2009-06-22 | $24.43 | $28.39 | 1,650 | — | — |
| 2009-06-19 | $24.30 | $28.23 | 1,650 | — | — |
| 2009-06-18 | $23.60 | $27.42 | 3,600 | — | — |
| 2009-06-17 | $23.27 | $27.03 | 4,800 | — | — |
| 2009-06-16 | $24.39 | $28.34 | 4,050 | — | — |
| 2009-06-15 | $25.70 | $29.86 | 2,400 | — | — |
| 2009-06-12 | $26.87 | $31.22 | 2,550 | — | — |
| 2009-06-11 | $27.73 | $32.22 | 1,050 | — | — |
| 2009-06-10 | $27.93 | $32.45 | 4,200 | — | — |
| 2009-06-09 | $28.50 | $33.11 | 5,850 | — | — |
| 2009-06-08 | $28.95 | $33.64 | 5,250 | — | — |
| 2009-06-05 | $28.83 | $33.50 | 2,550 | — | — |
| 2009-06-04 | $29.50 | $34.27 | 3,000 | — | — |
| 2009-06-03 | $29.37 | $34.13 | 7,800 | — | — |
| 2009-06-02 | $28.97 | $33.65 | 6,450 | — | — |
| 2009-06-01 | $28.80 | $33.46 | 7,800 | — | — |
| 2009-05-29 | $26.67 | $30.98 | 6,600 | — | — |
| 2009-05-28 | $26.00 | $30.21 | 2,250 | — | — |
| 2009-05-27 | $25.69 | $29.85 | 3,150 | — | — |
| 2009-05-26 | $25.39 | $29.50 | 1,950 | — | — |
| 2009-05-22 | $25.20 | $29.28 | 4,800 | — | — |
| 2009-05-21 | $24.23 | $28.15 | 7,650 | — | — |
| 2009-05-20 | $22.93 | $26.64 | 4,800 | — | — |
| 2009-05-19 | $22.75 | $26.44 | 5,100 | — | — |
| 2009-05-18 | $22.72 | $26.40 | 1,650 | — | — |
| 2009-05-15 | $21.93 | $25.47 | 2,100 | — | — |
| 2009-05-14 | $21.91 | $25.46 | 4,950 | — | — |
| 2009-05-13 | $22.01 | $25.58 | 1,950 | — | — |
| 2009-05-12 | $22.42 | $26.05 | 5,550 | — | — |
| 2009-05-11 | $21.59 | $25.09 | 3,900 | — | — |
| 2009-05-08 | $21.01 | $24.41 | 11,700 | — | — |
| 2009-05-07 | $21.98 | $25.54 | 12,750 | — | — |
| 2009-05-06 | $23.57 | $27.38 | 7,500 | — | — |
| 2009-05-05 | $23.83 | $27.69 | 7,200 | — | — |
| 2009-05-04 | $23.97 | $27.85 | 11,550 | — | — |
| 2009-05-01 | $24.27 | $28.20 | 34,650 | — | — |
| 2009-04-30 | $25.33 | $29.43 | 6,600 | — | — |
| 2009-04-29 | $26.53 | $30.75 | 8,550 | — | — |
| 2009-04-28 | $25.99 | $30.12 | 17,700 | — | — |
| 2009-04-27 | $25.34 | $29.37 | 21,000 | — | — |
| 2009-04-24 | $24.33 | $28.19 | 48,300 | — | — |
| 2009-04-23 | $22.83 | $26.46 | 13,500 | — | — |
| 2009-04-22 | $21.16 | $24.52 | 1,200 | — | — |
| 2009-04-21 | $20.08 | $23.27 | 1,950 | — | — |
| 2009-04-20 | $20.50 | $23.76 | 2,400 | — | — |
| 2009-04-17 | $20.00 | $23.18 | 27,600 | — | — |
| 2009-04-16 | $18.83 | $21.82 | 2,250 | — | — |
| 2009-04-15 | $18.41 | $21.34 | 2,250 | — | — |
| 2009-04-14 | $18.21 | $21.10 | 2,100 | — | — |
| 2009-04-13 | $17.39 | $20.16 | 150 | — | — |
| 2009-04-09 | $17.41 | $20.17 | 1,050 | — | — |
| 2009-04-08 | $17.13 | $19.86 | 300 | — | — |
| 2009-04-07 | $17.56 | $20.35 | 1,500 | — | — |
| 2009-04-06 | $17.60 | $20.40 | 1,350 | — | — |
| 2009-04-03 | $16.67 | $19.32 | 0 | — | — |
| 2009-04-02 | $16.67 | $19.32 | 0 | — | — |
| 2009-04-01 | $16.67 | $19.32 | 0 | — | — |
| 2009-03-31 | $16.67 | $19.32 | 0 | — | — |
| 2009-03-30 | $16.67 | $19.32 | 300 | — | — |
| 2009-03-27 | $17.00 | $19.70 | 0 | — | — |
| 2009-03-26 | $17.00 | $19.70 | 0 | — | — |
| 2009-03-25 | $17.00 | $19.70 | 0 | — | — |
| 2009-03-24 | $17.00 | $19.70 | 300 | — | — |
| 2009-03-23 | $17.00 | $19.70 | 300 | — | — |
| 2009-03-20 | $16.87 | $19.55 | 1,050 | — | — |
| 2009-03-19 | $17.66 | $20.47 | 300 | — | — |
| 2009-03-18 | $17.21 | $19.94 | 600 | — | — |
| 2009-03-17 | $16.67 | $19.32 | 300 | — | — |
| 2009-03-16 | $16.35 | $18.95 | 450 | — | — |
| 2009-03-13 | $15.67 | $18.16 | 0 | — | — |
| 2009-03-12 | $15.67 | $18.16 | 0 | — | — |
| 2009-03-11 | $15.67 | $18.16 | 0 | — | — |
| 2009-03-10 | $15.67 | $18.16 | 450 | — | — |
| 2009-03-09 | $15.25 | $17.68 | 450 | — | — |
| 2009-03-06 | $14.70 | $17.04 | 2,550 | — | — |
| 2009-03-05 | $14.37 | $16.65 | 150 | — | — |
| 2009-03-04 | $14.37 | $16.65 | 1,050 | — | — |
| 2009-03-03 | $15.03 | $17.42 | 1,650 | — | — |
| 2009-03-02 | $15.10 | $17.50 | 2,250 | — | — |
| 2009-02-27 | $15.00 | $17.38 | 1,500 | — | — |
| 2009-02-26 | $15.35 | $17.79 | 600 | — | — |
| 2009-02-25 | $15.33 | $17.77 | 0 | — | — |
| 2009-02-24 | $15.33 | $17.77 | 150 | — | — |
| 2009-02-23 | $14.90 | $17.27 | 0 | — | — |
| 2009-02-20 | $14.90 | $17.27 | 150 | — | — |
| 2009-02-19 | $15.33 | $17.77 | 450 | — | — |
| 2009-02-18 | $15.33 | $17.77 | 1,050 | — | — |
| 2009-02-17 | $16.47 | $19.08 | 450 | — | — |
| 2009-02-13 | $17.00 | $19.70 | 3,450 | — | — |
| 2009-02-12 | $15.37 | $17.81 | 300 | — | — |
| 2009-02-11 | $15.40 | $17.85 | 450 | — | — |
| 2009-02-10 | $15.90 | $18.43 | 1,500 | — | — |
| 2009-02-09 | $16.86 | $19.54 | 900 | — | — |
| 2009-02-06 | $17.33 | $20.09 | 1,350 | — | — |
| 2009-02-05 | $16.70 | $19.35 | 300 | — | — |
| 2009-02-04 | $17.40 | $20.09 | 3,750 | — | — |
| 2009-02-03 | $18.67 | $21.55 | 1,650 | — | — |
| 2009-02-02 | $17.70 | $20.43 | 3,150 | — | — |
| 2009-01-30 | $15.67 | $18.09 | 2,100 | — | — |
| 2009-01-29 | $14.50 | $16.74 | 1,050 | — | — |
| 2009-01-28 | $15.01 | $17.32 | 1,950 | — | — |
| 2009-01-27 | $14.49 | $16.72 | 3,450 | — | — |
| 2009-01-26 | $13.83 | $15.97 | 600 | — | — |
| 2009-01-23 | $13.67 | $15.78 | 1,500 | — | — |
| 2009-01-22 | $13.33 | $15.39 | 900 | — | — |
| 2009-01-21 | $13.67 | $15.78 | 1,950 | — | — |
| 2009-01-20 | $13.07 | $15.09 | 3,900 | — | — |
| 2009-01-16 | $11.50 | $13.28 | 0 | — | — |
| 2009-01-15 | $11.50 | $13.28 | 450 | — | — |
| 2009-01-14 | $11.83 | $13.66 | 0 | — | — |
| 2009-01-13 | $11.83 | $13.66 | 1,200 | — | — |
| 2009-01-12 | $11.33 | $13.08 | 300 | — | — |
| 2009-01-09 | $11.33 | $13.08 | 0 | — | — |
| 2009-01-08 | $11.33 | $13.08 | 750 | — | — |
| 2009-01-07 | $11.33 | $13.08 | 1,050 | — | — |
| 2009-01-06 | $11.39 | $13.15 | 450 | — | — |
| 2009-01-05 | $11.00 | $12.70 | 0 | — | — |
| 2009-01-02 | $11.00 | $12.70 | 6,450 | — | — |