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
- 1997-11-18 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 | $35.27 | $97.64 | 375,500 | — | — |
| 2009-12-30 | $35.86 | $99.28 | 291,400 | — | — |
| 2009-12-29 | $35.49 | $98.25 | 273,800 | — | — |
| 2009-12-28 | $36.61 | $99.55 | 654,900 | — | — |
| 2009-12-24 | $35.96 | $97.78 | 163,400 | — | — |
| 2009-12-23 | $35.55 | $96.67 | 373,100 | — | — |
| 2009-12-22 | $35.02 | $95.23 | 414,700 | — | — |
| 2009-12-21 | $35.11 | $95.47 | 406,700 | — | — |
| 2009-12-18 | $34.43 | $93.62 | 1,850,700 | — | — |
| 2009-12-17 | $33.94 | $92.29 | 323,500 | — | — |
| 2009-12-16 | $34.06 | $92.62 | 536,100 | — | — |
| 2009-12-15 | $34.68 | $94.30 | 465,900 | — | — |
| 2009-12-14 | $34.57 | $94.00 | 674,700 | — | — |
| 2009-12-11 | $33.67 | $91.56 | 255,600 | — | — |
| 2009-12-10 | $32.87 | $89.38 | 295,900 | — | — |
| 2009-12-09 | $32.74 | $89.03 | 332,800 | — | — |
| 2009-12-08 | $32.73 | $89.00 | 313,000 | — | — |
| 2009-12-07 | $33.39 | $90.80 | 387,800 | — | — |
| 2009-12-04 | $34.14 | $92.84 | 454,800 | — | — |
| 2009-12-03 | $32.56 | $88.54 | 356,300 | — | — |
| 2009-12-02 | $32.76 | $89.08 | 434,800 | — | — |
| 2009-12-01 | $32.46 | $88.27 | 500,100 | — | — |
| 2009-11-30 | $31.59 | $85.90 | 566,100 | — | — |
| 2009-11-27 | $30.37 | $82.58 | 187,100 | — | — |
| 2009-11-25 | $31.12 | $84.62 | 279,100 | — | — |
| 2009-11-24 | $31.15 | $84.71 | 288,800 | — | — |
| 2009-11-23 | $31.40 | $85.38 | 563,400 | — | — |
| 2009-11-20 | $31.08 | $84.51 | 582,700 | — | — |
| 2009-11-19 | $30.90 | $84.03 | 502,600 | — | — |
| 2009-11-18 | $31.95 | $86.88 | 433,400 | — | — |
| 2009-11-17 | $31.50 | $85.66 | 477,400 | — | — |
| 2009-11-16 | $32.19 | $87.53 | 635,600 | — | — |
| 2009-11-13 | $31.48 | $85.60 | 789,500 | — | — |
| 2009-11-12 | $31.19 | $84.81 | 972,600 | — | — |
| 2009-11-11 | $31.39 | $85.36 | 1,255,700 | — | — |
| 2009-11-10 | $31.27 | $85.03 | 5,072,400 | — | — |
| 2009-11-09 | $33.66 | $91.53 | 657,800 | — | — |
| 2009-11-06 | $32.26 | $87.72 | 1,005,400 | — | — |
| 2009-11-05 | $33.22 | $90.33 | 943,900 | — | — |
| 2009-11-04 | $34.51 | $93.84 | 618,500 | — | — |
| 2009-11-03 | $34.90 | $94.90 | 351,400 | — | — |
| 2009-11-02 | $34.04 | $92.56 | 576,900 | — | — |
| 2009-10-30 | $34.02 | $92.51 | 836,800 | — | — |
| 2009-10-29 | $34.23 | $93.08 | 362,500 | — | — |
| 2009-10-28 | $32.54 | $88.48 | 444,900 | — | — |
| 2009-10-27 | $34.05 | $92.59 | 501,200 | — | — |
| 2009-10-26 | $34.15 | $92.86 | 707,900 | — | — |
| 2009-10-23 | $33.54 | $91.20 | 401,900 | — | — |
| 2009-10-22 | $33.50 | $91.10 | 463,500 | — | — |
| 2009-10-21 | $32.85 | $89.33 | 549,500 | — | — |
| 2009-10-20 | $33.57 | $91.29 | 393,400 | — | — |
| 2009-10-19 | $34.25 | $93.13 | 332,400 | — | — |
| 2009-10-16 | $33.69 | $91.61 | 425,400 | — | — |
| 2009-10-15 | $34.05 | $92.59 | 346,900 | — | — |
| 2009-10-14 | $34.42 | $93.60 | 556,500 | — | — |
| 2009-10-13 | $33.98 | $92.40 | 408,700 | — | — |
| 2009-10-12 | $34.30 | $93.27 | 456,400 | — | — |
| 2009-10-09 | $34.20 | $93.00 | 456,000 | — | — |
| 2009-10-08 | $34.05 | $92.59 | 644,400 | — | — |
| 2009-10-07 | $33.65 | $91.50 | 243,900 | — | — |
| 2009-10-06 | $33.70 | $91.64 | 295,900 | — | — |
| 2009-10-05 | $33.80 | $91.91 | 328,100 | — | — |
| 2009-10-02 | $32.71 | $88.95 | 291,700 | — | — |
| 2009-10-01 | $32.70 | $88.92 | 437,600 | — | — |
| 2009-09-30 | $34.14 | $92.84 | 389,200 | — | — |
| 2009-09-29 | $34.39 | $93.52 | 352,200 | — | — |
| 2009-09-28 | $34.50 | $93.81 | 456,300 | — | — |
| 2009-09-25 | $33.93 | $90.50 | 444,500 | — | — |
| 2009-09-24 | $33.78 | $90.10 | 833,600 | — | — |
| 2009-09-23 | $33.78 | $90.10 | 771,700 | — | — |
| 2009-09-22 | $35.19 | $93.86 | 516,300 | — | — |
| 2009-09-21 | $33.46 | $89.24 | 405,000 | — | — |
| 2009-09-18 | $34.70 | $92.55 | 500,000 | — | — |
| 2009-09-17 | $34.33 | $91.56 | 450,900 | — | — |
| 2009-09-16 | $34.82 | $92.87 | 417,000 | — | — |
| 2009-09-15 | $33.56 | $89.51 | 416,000 | — | — |
| 2009-09-14 | $33.02 | $88.07 | 334,500 | — | — |
| 2009-09-11 | $32.29 | $86.12 | 560,800 | — | — |
| 2009-09-10 | $32.63 | $87.03 | 509,400 | — | — |
| 2009-09-09 | $32.23 | $85.96 | 503,500 | — | — |
| 2009-09-08 | $31.46 | $83.91 | 464,100 | — | — |
| 2009-09-04 | $30.30 | $80.82 | 347,600 | — | — |
| 2009-09-03 | $30.26 | $80.71 | 404,000 | — | — |
| 2009-09-02 | $29.36 | $78.31 | 565,200 | — | — |
| 2009-09-01 | $30.00 | $80.02 | 737,700 | — | — |
| 2009-08-31 | $31.36 | $83.64 | 586,800 | — | — |
| 2009-08-28 | $32.03 | $85.43 | 544,400 | — | — |
| 2009-08-27 | $31.77 | $84.74 | 520,300 | — | — |
| 2009-08-26 | $31.95 | $85.22 | 535,400 | — | — |
| 2009-08-25 | $31.84 | $84.92 | 401,400 | — | — |
| 2009-08-24 | $31.54 | $84.12 | 679,300 | — | — |
| 2009-08-21 | $32.44 | $86.52 | 425,700 | — | — |
| 2009-08-20 | $31.25 | $83.35 | 500,600 | — | — |
| 2009-08-19 | $29.66 | $79.11 | 405,100 | — | — |
| 2009-08-18 | $30.00 | $80.02 | 692,500 | — | — |
| 2009-08-17 | $29.11 | $77.64 | 674,600 | — | — |
| 2009-08-14 | $30.36 | $80.98 | 534,600 | — | — |
| 2009-08-13 | $30.45 | $81.22 | 608,200 | — | — |
| 2009-08-12 | $31.53 | $84.10 | 644,500 | — | — |
| 2009-08-11 | $31.68 | $84.50 | 549,500 | — | — |
| 2009-08-10 | $33.42 | $89.14 | 587,300 | — | — |
| 2009-08-07 | $33.87 | $90.34 | 777,700 | — | — |
| 2009-08-06 | $32.01 | $85.38 | 738,600 | — | — |
| 2009-08-05 | $31.65 | $84.42 | 1,101,900 | — | — |
| 2009-08-04 | $29.49 | $78.65 | 682,900 | — | — |
| 2009-08-03 | $27.61 | $73.64 | 761,000 | — | — |
| 2009-07-31 | $27.31 | $72.84 | 980,600 | — | — |
| 2009-07-30 | $27.01 | $72.04 | 540,300 | — | — |
| 2009-07-29 | $25.98 | $69.29 | 378,000 | — | — |
| 2009-07-28 | $25.95 | $69.21 | 807,100 | — | — |
| 2009-07-27 | $25.90 | $69.08 | 767,300 | — | — |
| 2009-07-24 | $26.06 | $69.51 | 319,200 | — | — |
| 2009-07-23 | $25.71 | $68.57 | 935,000 | — | — |
| 2009-07-22 | $25.23 | $67.29 | 810,400 | — | — |
| 2009-07-21 | $24.98 | $66.63 | 508,400 | — | — |
| 2009-07-20 | $24.59 | $65.59 | 829,800 | — | — |
| 2009-07-17 | $23.02 | $61.40 | 773,200 | — | — |
| 2009-07-16 | $22.71 | $60.57 | 597,500 | — | — |
| 2009-07-15 | $22.13 | $59.02 | 669,700 | — | — |
| 2009-07-14 | $20.71 | $55.24 | 375,300 | — | — |
| 2009-07-13 | $20.35 | $54.28 | 691,300 | — | — |
| 2009-07-10 | $19.57 | $52.20 | 284,700 | — | — |
| 2009-07-09 | $19.40 | $51.74 | 464,700 | — | — |
| 2009-07-08 | $19.53 | $52.09 | 623,800 | — | — |
| 2009-07-07 | $19.66 | $52.44 | 793,700 | — | — |
| 2009-07-06 | $20.39 | $54.38 | 917,400 | — | — |
| 2009-07-02 | $19.80 | $52.81 | 673,000 | — | — |
| 2009-07-01 | $21.02 | $56.06 | 466,100 | — | — |
| 2009-06-30 | $20.60 | $54.94 | 452,000 | — | — |
| 2009-06-29 | $20.37 | $54.33 | 653,000 | — | — |
| 2009-06-26 | $20.50 | $54.68 | 1,104,600 | — | — |
| 2009-06-25 | $20.87 | $53.93 | 671,100 | — | — |
| 2009-06-24 | $20.48 | $52.92 | 532,100 | — | — |
| 2009-06-23 | $20.10 | $51.94 | 565,200 | — | — |
| 2009-06-22 | $20.25 | $52.33 | 853,700 | — | — |
| 2009-06-19 | $21.26 | $54.94 | 564,300 | — | — |
| 2009-06-18 | $21.36 | $55.20 | 422,900 | — | — |
| 2009-06-17 | $21.30 | $55.04 | 561,200 | — | — |
| 2009-06-16 | $21.04 | $54.37 | 436,100 | — | — |
| 2009-06-15 | $20.76 | $53.65 | 529,200 | — | — |
| 2009-06-12 | $21.68 | $56.02 | 371,600 | — | — |
| 2009-06-11 | $20.88 | $53.96 | 443,300 | — | — |
| 2009-06-10 | $21.28 | $54.99 | 671,300 | — | — |
| 2009-06-09 | $21.50 | $55.56 | 334,600 | — | — |
| 2009-06-08 | $21.68 | $56.02 | 572,400 | — | — |
| 2009-06-05 | $21.58 | $55.76 | 709,000 | — | — |
| 2009-06-04 | $21.88 | $56.54 | 1,091,300 | — | — |
| 2009-06-03 | $21.60 | $55.82 | 554,200 | — | — |
| 2009-06-02 | $21.42 | $55.35 | 1,015,500 | — | — |
| 2009-06-01 | $21.13 | $54.60 | 1,044,200 | — | — |
| 2009-05-29 | $20.32 | $52.51 | 964,700 | — | — |
| 2009-05-28 | $19.41 | $50.16 | 753,900 | — | — |
| 2009-05-27 | $19.00 | $49.10 | 1,347,100 | — | — |
| 2009-05-26 | $20.29 | $52.43 | 1,342,200 | — | — |
| 2009-05-22 | $18.50 | $47.81 | 476,500 | — | — |
| 2009-05-21 | $19.26 | $49.77 | 604,900 | — | — |
| 2009-05-20 | $19.45 | $50.26 | 801,000 | — | — |
| 2009-05-19 | $19.41 | $50.16 | 1,534,800 | — | — |
| 2009-05-18 | $20.91 | $54.03 | 1,034,100 | — | — |
| 2009-05-15 | $19.24 | $49.72 | 692,300 | — | — |
| 2009-05-14 | $20.19 | $52.17 | 833,400 | — | — |
| 2009-05-13 | $19.02 | $49.15 | 1,060,000 | — | — |
| 2009-05-12 | $20.50 | $52.97 | 1,083,800 | — | — |
| 2009-05-11 | $20.41 | $52.74 | 1,332,600 | — | — |
| 2009-05-08 | $22.20 | $57.37 | 1,394,100 | — | — |
| 2009-05-07 | $20.88 | $53.96 | 3,114,500 | — | — |
| 2009-05-06 | $24.00 | $62.02 | 1,366,900 | — | — |
| 2009-05-05 | $24.27 | $62.72 | 741,300 | — | — |
| 2009-05-04 | $24.93 | $64.42 | 1,183,100 | — | — |
| 2009-05-01 | $22.75 | $58.79 | 793,200 | — | — |
| 2009-04-30 | $23.11 | $59.72 | 1,178,000 | — | — |
| 2009-04-29 | $23.25 | $60.08 | 1,095,900 | — | — |
| 2009-04-28 | $22.33 | $57.70 | 1,639,100 | — | — |
| 2009-04-27 | $23.00 | $59.43 | 1,136,500 | — | — |
| 2009-04-24 | $25.15 | $64.99 | 969,700 | — | — |
| 2009-04-23 | $23.44 | $60.57 | 1,017,200 | — | — |
| 2009-04-22 | $22.66 | $58.56 | 1,695,500 | — | — |
| 2009-04-21 | $24.41 | $63.08 | 1,753,400 | — | — |
| 2009-04-20 | $21.98 | $56.80 | 1,842,300 | — | — |
| 2009-04-17 | $23.39 | $60.44 | 1,123,800 | — | — |
| 2009-04-16 | $23.10 | $59.69 | 1,076,900 | — | — |
| 2009-04-15 | $22.00 | $56.85 | 1,301,000 | — | — |
| 2009-04-14 | $19.92 | $51.48 | 1,787,500 | — | — |
| 2009-04-13 | $21.41 | $55.33 | 1,403,200 | — | — |
| 2009-04-09 | $20.96 | $54.16 | 1,393,900 | — | — |
| 2009-04-08 | $18.08 | $46.72 | 952,000 | — | — |
| 2009-04-07 | $17.72 | $45.79 | 1,247,500 | — | — |
| 2009-04-06 | $18.33 | $47.37 | 1,153,000 | — | — |
| 2009-04-03 | $18.40 | $47.55 | 1,322,300 | — | — |
| 2009-04-02 | $16.76 | $43.31 | 1,331,700 | — | — |
| 2009-04-01 | $15.30 | $39.54 | 1,255,700 | — | — |
| 2009-03-31 | $15.76 | $40.73 | 1,565,900 | — | — |
| 2009-03-30 | $15.10 | $39.02 | 931,700 | — | — |
| 2009-03-27 | $15.95 | $41.22 | 1,156,400 | — | — |
| 2009-03-26 | $18.07 | $45.02 | 1,399,700 | — | — |
| 2009-03-25 | $16.70 | $41.60 | 1,203,100 | — | — |
| 2009-03-24 | $16.18 | $40.31 | 1,234,100 | — | — |
| 2009-03-23 | $17.76 | $44.24 | 1,357,800 | — | — |
| 2009-03-20 | $15.03 | $37.44 | 1,213,100 | — | — |
| 2009-03-19 | $16.46 | $41.00 | 750,300 | — | — |
| 2009-03-18 | $17.46 | $43.50 | 1,148,200 | — | — |
| 2009-03-17 | $16.92 | $42.15 | 932,200 | — | — |
| 2009-03-16 | $15.86 | $39.51 | 1,025,000 | — | — |
| 2009-03-13 | $16.45 | $40.98 | 708,900 | — | — |
| 2009-03-12 | $16.14 | $40.21 | 1,516,900 | — | — |
| 2009-03-11 | $14.54 | $36.22 | 1,382,700 | — | — |
| 2009-03-10 | $15.04 | $37.47 | 1,372,600 | — | — |
| 2009-03-09 | $12.70 | $31.64 | 658,600 | — | — |
| 2009-03-06 | $12.79 | $31.86 | 1,246,200 | — | — |
| 2009-03-05 | $13.37 | $33.31 | 1,056,200 | — | — |
| 2009-03-04 | $14.53 | $36.20 | 1,093,700 | — | — |
| 2009-03-03 | $13.52 | $33.68 | 1,372,800 | — | — |
| 2009-03-02 | $13.77 | $34.30 | 1,580,500 | — | — |
| 2009-02-27 | $14.91 | $37.14 | 1,510,800 | — | — |
| 2009-02-26 | $14.78 | $36.82 | 1,986,700 | — | — |
| 2009-02-25 | $15.22 | $37.92 | 1,452,300 | — | — |
| 2009-02-24 | $16.26 | $40.51 | 2,291,500 | — | — |
| 2009-02-23 | $17.81 | $44.37 | 1,124,500 | — | — |
| 2009-02-20 | $18.94 | $47.18 | 1,110,400 | — | — |
| 2009-02-19 | $17.66 | $43.99 | 872,900 | — | — |
| 2009-02-18 | $18.18 | $45.29 | 675,600 | — | — |
| 2009-02-17 | $18.22 | $45.39 | 855,000 | — | — |
| 2009-02-13 | $19.91 | $49.60 | 747,500 | — | — |
| 2009-02-12 | $20.90 | $52.06 | 729,300 | — | — |
| 2009-02-11 | $20.91 | $52.09 | 1,018,700 | — | — |
| 2009-02-10 | $21.00 | $52.31 | 871,800 | — | — |
| 2009-02-09 | $23.28 | $57.99 | 520,100 | — | — |
| 2009-02-06 | $23.54 | $58.64 | 770,300 | — | — |
| 2009-02-05 | $22.21 | $55.33 | 622,300 | — | — |
| 2009-02-04 | $22.70 | $56.55 | 679,800 | — | — |
| 2009-02-03 | $23.17 | $57.72 | 825,600 | — | — |
| 2009-02-02 | $23.36 | $58.19 | 724,500 | — | — |
| 2009-01-30 | $22.65 | $56.42 | 922,500 | — | — |
| 2009-01-29 | $23.32 | $58.09 | 854,700 | — | — |
| 2009-01-28 | $25.41 | $63.30 | 1,061,100 | — | — |
| 2009-01-27 | $22.99 | $57.27 | 575,500 | — | — |
| 2009-01-26 | $22.71 | $56.57 | 592,200 | — | — |
| 2009-01-23 | $23.14 | $57.65 | 824,500 | — | — |
| 2009-01-22 | $22.74 | $56.65 | 1,058,800 | — | — |
| 2009-01-21 | $24.29 | $60.51 | 1,173,100 | — | — |
| 2009-01-20 | $22.38 | $55.75 | 1,182,400 | — | — |
| 2009-01-16 | $25.41 | $63.30 | 1,133,100 | — | — |
| 2009-01-15 | $24.99 | $62.25 | 838,000 | — | — |
| 2009-01-14 | $24.10 | $60.04 | 522,700 | — | — |
| 2009-01-13 | $25.24 | $62.88 | 654,100 | — | — |
| 2009-01-12 | $24.74 | $61.63 | 861,200 | — | — |
| 2009-01-09 | $26.54 | $66.12 | 712,900 | — | — |
| 2009-01-08 | $28.77 | $71.67 | 700,200 | — | — |
| 2009-01-07 | $29.64 | $73.84 | 687,700 | — | — |
| 2009-01-06 | $30.62 | $76.28 | 947,000 | — | — |
| 2009-01-05 | $28.41 | $70.77 | 853,500 | — | — |
| 2009-01-02 | $29.11 | $72.52 | 748,200 | — | — |