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
- 1987-07-23 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 | $38.85 | $98.54 | 24,577 | — | — |
| 2009-12-30 | $37.93 | $96.20 | 25,091 | — | — |
| 2009-12-29 | $36.56 | $92.75 | 27,456 | — | — |
| 2009-12-28 | $36.72 | $93.14 | 30,027 | — | — |
| 2009-12-24 | $36.52 | $92.62 | 10,077 | — | — |
| 2009-12-23 | $36.64 | $92.94 | 8,638 | — | — |
| 2009-12-22 | $36.58 | $92.79 | 39,796 | — | — |
| 2009-12-21 | $36.44 | $92.42 | 52,444 | — | — |
| 2009-12-18 | $37.44 | $94.97 | 59,951 | — | — |
| 2009-12-17 | $39.19 | $99.41 | 35,682 | — | — |
| 2009-12-16 | $38.60 | $97.90 | 18,098 | — | — |
| 2009-12-15 | $38.81 | $98.44 | 18,818 | — | — |
| 2009-12-14 | $38.81 | $98.44 | 11,311 | — | — |
| 2009-12-11 | $39.29 | $99.65 | 21,183 | — | — |
| 2009-12-10 | $38.80 | $98.42 | 29,513 | — | — |
| 2009-12-09 | $38.72 | $98.22 | 48,536 | — | — |
| 2009-12-08 | $39.38 | $99.87 | 27,456 | — | — |
| 2009-12-07 | $40.06 | $101.60 | 8,638 | — | — |
| 2009-12-04 | $40.22 | $102.02 | 9,460 | — | — |
| 2009-12-03 | $39.73 | $100.79 | 18,510 | — | — |
| 2009-12-02 | $39.90 | $101.21 | 25,091 | — | — |
| 2009-12-01 | $39.53 | $100.27 | 38,150 | — | — |
| 2009-11-30 | $40.19 | $101.95 | 14,911 | — | — |
| 2009-11-27 | $39.47 | $100.12 | 16,659 | — | — |
| 2009-11-25 | $38.76 | $98.32 | 15,630 | — | — |
| 2009-11-24 | $37.85 | $96.00 | 13,162 | — | — |
| 2009-11-23 | $37.89 | $96.10 | 27,764 | — | — |
| 2009-11-20 | $37.98 | $96.35 | 13,779 | — | — |
| 2009-11-19 | $38.82 | $98.47 | 23,548 | — | — |
| 2009-11-18 | $38.58 | $97.85 | 9,460 | — | — |
| 2009-11-17 | $39.01 | $98.32 | 19,538 | — | — |
| 2009-11-16 | $39.00 | $98.30 | 9,666 | — | — |
| 2009-11-13 | $39.38 | $99.25 | 13,162 | — | — |
| 2009-11-12 | $38.38 | $96.75 | 15,425 | — | — |
| 2009-11-11 | $39.36 | $99.20 | 10,694 | — | — |
| 2009-11-10 | $39.55 | $99.69 | 5,347 | — | — |
| 2009-11-09 | $39.95 | $100.70 | 17,276 | — | — |
| 2009-11-06 | $39.54 | $99.67 | 11,826 | — | — |
| 2009-11-05 | $38.76 | $97.71 | 20,361 | — | — |
| 2009-11-04 | $36.75 | $92.63 | 33,832 | — | — |
| 2009-11-03 | $36.81 | $92.78 | 23,343 | — | — |
| 2009-11-02 | $36.77 | $92.68 | 18,715 | — | — |
| 2009-10-30 | $37.49 | $94.50 | 20,258 | — | — |
| 2009-10-29 | $39.33 | $99.13 | 27,662 | — | — |
| 2009-10-28 | $38.77 | $97.73 | 17,070 | — | — |
| 2009-10-27 | $40.60 | $102.34 | 9,666 | — | — |
| 2009-10-26 | $38.59 | $97.27 | 17,584 | — | — |
| 2009-10-23 | $41.56 | $104.77 | 18,407 | — | — |
| 2009-10-22 | $41.14 | $103.69 | 30,747 | — | — |
| 2009-10-21 | $38.73 | $97.63 | 33,112 | — | — |
| 2009-10-20 | $37.78 | $95.23 | 6,067 | — | — |
| 2009-10-19 | $37.26 | $93.93 | 34,140 | — | — |
| 2009-10-16 | $37.45 | $94.40 | 20,463 | — | — |
| 2009-10-15 | $37.29 | $94.01 | 11,620 | — | — |
| 2009-10-14 | $38.27 | $96.46 | 29,513 | — | — |
| 2009-10-13 | $38.11 | $96.06 | 21,697 | — | — |
| 2009-10-12 | $38.84 | $97.90 | 26,119 | — | — |
| 2009-10-09 | $37.88 | $95.48 | 9,255 | — | — |
| 2009-10-08 | $36.76 | $92.66 | 13,060 | — | — |
| 2009-10-07 | $36.01 | $90.77 | 11,003 | — | — |
| 2009-10-06 | $36.02 | $90.79 | 34,037 | — | — |
| 2009-10-05 | $36.40 | $91.75 | 19,641 | — | — |
| 2009-10-02 | $36.40 | $91.75 | 17,790 | — | — |
| 2009-10-01 | $40.16 | $101.24 | 24,371 | — | — |
| 2009-09-30 | $38.86 | $97.95 | 21,286 | — | — |
| 2009-09-29 | $37.15 | $93.64 | 9,358 | — | — |
| 2009-09-28 | $37.24 | $93.86 | 7,610 | — | — |
| 2009-09-25 | $36.88 | $92.95 | 15,836 | — | — |
| 2009-09-24 | $36.17 | $91.16 | 25,605 | — | — |
| 2009-09-23 | $36.20 | $91.24 | 19,641 | — | — |
| 2009-09-22 | $36.35 | $91.63 | 20,155 | — | — |
| 2009-09-21 | $34.63 | $87.29 | 36,814 | — | — |
| 2009-09-18 | $36.25 | $91.38 | 77,021 | — | — |
| 2009-09-17 | $38.51 | $97.07 | 37,945 | — | — |
| 2009-09-16 | $41.53 | $104.69 | 8,741 | — | — |
| 2009-09-15 | $42.09 | $106.09 | 7,918 | — | — |
| 2009-09-14 | $42.32 | $106.68 | 7,610 | — | — |
| 2009-09-11 | $42.95 | $108.27 | 15,425 | — | — |
| 2009-09-10 | $43.15 | $108.76 | 21,080 | — | — |
| 2009-09-09 | $41.56 | $104.77 | 113,629 | — | — |
| 2009-09-08 | $41.50 | $104.59 | 7,610 | — | — |
| 2009-09-04 | $40.81 | $102.88 | 2,468 | — | — |
| 2009-09-03 | $40.66 | $102.49 | 14,911 | — | — |
| 2009-09-02 | $40.50 | $102.09 | 20,463 | — | — |
| 2009-09-01 | $40.76 | $102.73 | 34,346 | — | — |
| 2009-08-31 | $41.18 | $103.81 | 33,523 | — | — |
| 2009-08-28 | $39.44 | $99.42 | 33,729 | — | — |
| 2009-08-27 | $37.80 | $95.28 | 23,446 | — | — |
| 2009-08-26 | $36.84 | $92.85 | 19,538 | — | — |
| 2009-08-25 | $36.57 | $92.19 | 18,921 | — | — |
| 2009-08-24 | $36.53 | $92.07 | 16,556 | — | — |
| 2009-08-21 | $35.66 | $89.89 | 27,867 | — | — |
| 2009-08-20 | $35.01 | $88.25 | 6,581 | — | — |
| 2009-08-19 | $35.34 | $89.08 | 20,155 | — | — |
| 2009-08-18 | $34.56 | $87.12 | 19,332 | — | — |
| 2009-08-17 | $34.03 | $85.16 | 20,361 | — | — |
| 2009-08-14 | $35.79 | $89.56 | 18,201 | — | — |
| 2009-08-13 | $36.12 | $90.39 | 10,797 | — | — |
| 2009-08-12 | $35.49 | $88.83 | 8,844 | — | — |
| 2009-08-11 | $35.67 | $89.27 | 17,276 | — | — |
| 2009-08-10 | $36.32 | $90.90 | 15,219 | — | — |
| 2009-08-07 | $36.43 | $91.17 | 4,936 | — | — |
| 2009-08-06 | $36.87 | $92.26 | 10,489 | — | — |
| 2009-08-05 | $37.08 | $92.80 | 8,741 | — | — |
| 2009-08-04 | $37.80 | $94.60 | 13,162 | — | — |
| 2009-08-03 | $38.20 | $95.60 | 36,505 | — | — |
| 2009-07-31 | $38.32 | $95.91 | 27,559 | — | — |
| 2009-07-30 | $37.93 | $94.92 | 11,826 | — | — |
| 2009-07-29 | $37.37 | $93.53 | 10,797 | — | — |
| 2009-07-28 | $38.50 | $96.35 | 24,165 | — | — |
| 2009-07-27 | $36.79 | $92.07 | 56,660 | — | — |
| 2009-07-24 | $37.33 | $93.43 | 13,985 | — | — |
| 2009-07-23 | $38.86 | $97.25 | 40,310 | — | — |
| 2009-07-22 | $36.50 | $91.34 | 10,489 | — | — |
| 2009-07-21 | $35.16 | $88.00 | 12,031 | — | — |
| 2009-07-20 | $36.20 | $90.61 | 11,003 | — | — |
| 2009-07-17 | $34.81 | $87.13 | 2,674 | — | — |
| 2009-07-16 | $34.40 | $86.08 | 8,741 | — | — |
| 2009-07-15 | $34.33 | $85.91 | 20,669 | — | — |
| 2009-07-14 | $32.84 | $82.19 | 9,049 | — | — |
| 2009-07-13 | $32.67 | $81.77 | 22,417 | — | — |
| 2009-07-10 | $31.96 | $79.97 | 10,489 | — | — |
| 2009-07-09 | $31.51 | $78.85 | 23,548 | — | — |
| 2009-07-08 | $31.40 | $78.59 | 22,314 | — | — |
| 2009-07-07 | $31.90 | $79.83 | 20,566 | — | — |
| 2009-07-06 | $32.78 | $82.04 | 51,930 | — | — |
| 2009-07-02 | $37.63 | $94.19 | 20,978 | — | — |
| 2009-07-01 | $38.41 | $96.13 | 14,088 | — | — |
| 2009-06-30 | $38.14 | $95.45 | 18,715 | — | — |
| 2009-06-29 | $37.34 | $93.46 | 35,991 | — | — |
| 2009-06-26 | $38.17 | $95.52 | 26,428 | — | — |
| 2009-06-25 | $35.64 | $89.20 | 29,204 | — | — |
| 2009-06-24 | $33.65 | $84.21 | 24,165 | — | — |
| 2009-06-23 | $31.03 | $77.66 | 47,200 | — | — |
| 2009-06-22 | $30.88 | $77.27 | 19,435 | — | — |
| 2009-06-19 | $31.12 | $77.88 | 34,449 | — | — |
| 2009-06-18 | $31.70 | $79.34 | 40,618 | — | — |
| 2009-06-17 | $34.79 | $87.05 | 53,986 | — | — |
| 2009-06-16 | $32.21 | $80.61 | 49,873 | — | — |
| 2009-06-15 | $30.71 | $76.86 | 21,903 | — | — |
| 2009-06-12 | $30.63 | $76.66 | 36,094 | — | — |
| 2009-06-11 | $30.50 | $76.32 | 25,502 | — | — |
| 2009-06-10 | $29.23 | $73.16 | 15,322 | — | — |
| 2009-06-09 | $29.44 | $73.67 | 6,787 | — | — |
| 2009-06-08 | $29.22 | $73.13 | 28,073 | — | — |
| 2009-06-05 | $28.84 | $72.18 | 11,517 | — | — |
| 2009-06-04 | $28.25 | $70.70 | 14,602 | — | — |
| 2009-06-03 | $27.37 | $68.51 | 14,396 | — | — |
| 2009-06-02 | $28.72 | $71.87 | 14,808 | — | — |
| 2009-06-01 | $28.30 | $70.82 | 28,073 | — | — |
| 2009-05-29 | $27.00 | $67.56 | 21,595 | — | — |
| 2009-05-28 | $26.26 | $65.71 | 28,381 | — | — |
| 2009-05-27 | $27.37 | $68.51 | 41,750 | — | — |
| 2009-05-26 | $28.01 | $70.09 | 52,238 | — | — |
| 2009-05-22 | $29.57 | $74.01 | 19,229 | — | — |
| 2009-05-21 | $28.72 | $71.87 | 19,435 | — | — |
| 2009-05-20 | $31.69 | $79.32 | 48,331 | — | — |
| 2009-05-19 | $31.34 | $77.83 | 62,933 | — | — |
| 2009-05-18 | $28.25 | $70.15 | 11,106 | — | — |
| 2009-05-15 | $26.52 | $65.85 | 6,273 | — | — |
| 2009-05-14 | $26.62 | $66.09 | 21,080 | — | — |
| 2009-05-13 | $24.75 | $61.46 | 25,914 | — | — |
| 2009-05-12 | $24.40 | $60.59 | 37,636 | — | — |
| 2009-05-11 | $25.10 | $62.33 | 24,474 | — | — |
| 2009-05-08 | $26.93 | $66.87 | 20,361 | — | — |
| 2009-05-07 | $27.33 | $67.86 | 17,584 | — | — |
| 2009-05-06 | $26.35 | $65.44 | 31,672 | — | — |
| 2009-05-05 | $26.81 | $66.58 | 27,353 | — | — |
| 2009-05-04 | $27.03 | $67.13 | 30,027 | — | — |
| 2009-05-01 | $27.12 | $67.35 | 53,986 | — | — |
| 2009-04-30 | $28.38 | $70.47 | 97,073 | — | — |
| 2009-04-29 | $28.83 | $71.60 | 38,870 | — | — |
| 2009-04-28 | $27.76 | $68.94 | 41,647 | — | — |
| 2009-04-27 | $29.21 | $72.54 | 13,265 | — | — |
| 2009-04-24 | $28.89 | $71.75 | 16,453 | — | — |
| 2009-04-23 | $27.81 | $69.07 | 15,528 | — | — |
| 2009-04-22 | $28.62 | $71.07 | 16,659 | — | — |
| 2009-04-21 | $29.30 | $72.76 | 9,460 | — | — |
| 2009-04-20 | $28.10 | $69.79 | 13,368 | — | — |
| 2009-04-17 | $30.97 | $76.91 | 11,414 | — | — |
| 2009-04-16 | $30.77 | $76.41 | 48,536 | — | — |
| 2009-04-15 | $27.70 | $68.78 | 15,322 | — | — |
| 2009-04-14 | $28.06 | $69.67 | 9,563 | — | — |
| 2009-04-13 | $28.51 | $70.80 | 14,911 | — | — |
| 2009-04-09 | $29.05 | $72.13 | 22,006 | — | — |
| 2009-04-08 | $28.26 | $70.18 | 34,449 | — | — |
| 2009-04-07 | $27.51 | $68.32 | 40,618 | — | — |
| 2009-04-06 | $26.35 | $65.44 | 8,329 | — | — |
| 2009-04-03 | $26.07 | $64.74 | 17,790 | — | — |
| 2009-04-02 | $25.52 | $63.37 | 13,985 | — | — |
| 2009-04-01 | $25.44 | $63.17 | 11,106 | — | — |
| 2009-03-31 | $25.28 | $62.79 | 11,311 | — | — |
| 2009-03-30 | $24.91 | $61.87 | 23,240 | — | — |
| 2009-03-27 | $25.55 | $63.44 | 18,407 | — | — |
| 2009-03-26 | $25.78 | $64.02 | 16,042 | — | — |
| 2009-03-25 | $25.49 | $63.29 | 9,255 | — | — |
| 2009-03-24 | $25.14 | $62.42 | 23,548 | — | — |
| 2009-03-23 | $25.85 | $64.19 | 22,314 | — | — |
| 2009-03-20 | $25.15 | $62.45 | 18,921 | — | — |
| 2009-03-19 | $25.32 | $62.88 | 19,332 | — | — |
| 2009-03-18 | $25.96 | $64.48 | 14,602 | — | — |
| 2009-03-17 | $25.51 | $63.34 | 11,003 | — | — |
| 2009-03-16 | $25.72 | $63.87 | 7,301 | — | — |
| 2009-03-13 | $25.84 | $64.16 | 11,620 | — | — |
| 2009-03-12 | $25.28 | $62.79 | 45,760 | — | — |
| 2009-03-11 | $23.44 | $57.59 | 34,963 | — | — |
| 2009-03-10 | $23.38 | $57.45 | 86,790 | — | — |
| 2009-03-09 | $20.77 | $51.05 | 49,153 | — | — |
| 2009-03-06 | $21.88 | $53.77 | 45,966 | — | — |
| 2009-03-05 | $22.17 | $54.49 | 46,171 | — | — |
| 2009-03-04 | $24.17 | $59.39 | 28,176 | — | — |
| 2009-03-03 | $22.25 | $54.68 | 44,218 | — | — |
| 2009-03-02 | $24.31 | $59.75 | 46,377 | — | — |
| 2009-02-27 | $27.02 | $66.41 | 35,477 | — | — |
| 2009-02-26 | $27.24 | $66.94 | 20,052 | — | — |
| 2009-02-25 | $29.21 | $71.79 | 42,161 | — | — |
| 2009-02-24 | $28.97 | $71.19 | 52,136 | — | — |
| 2009-02-23 | $25.09 | $61.66 | 21,389 | — | — |
| 2009-02-20 | $25.88 | $63.59 | 66,840 | — | — |
| 2009-02-19 | $30.52 | $74.99 | 29,307 | — | — |
| 2009-02-18 | $30.20 | $74.20 | 40,516 | — | — |
| 2009-02-17 | $34.04 | $83.64 | 18,715 | — | — |
| 2009-02-13 | $33.82 | $83.12 | 14,499 | — | — |
| 2009-02-12 | $32.33 | $79.46 | 11,106 | — | — |
| 2009-02-11 | $34.78 | $85.46 | 28,793 | — | — |
| 2009-02-10 | $36.18 | $88.90 | 31,261 | — | — |
| 2009-02-09 | $40.16 | $98.70 | 11,826 | — | — |
| 2009-02-06 | $38.96 | $95.74 | 26,942 | — | — |
| 2009-02-05 | $36.90 | $90.67 | 24,268 | — | — |
| 2009-02-04 | $35.01 | $86.03 | 11,723 | — | — |
| 2009-02-03 | $35.49 | $87.23 | 13,882 | — | — |
| 2009-02-02 | $35.11 | $86.27 | 35,168 | — | — |
| 2009-01-30 | $33.16 | $81.49 | 5,759 | — | — |
| 2009-01-29 | $31.85 | $78.27 | 19,949 | — | — |
| 2009-01-28 | $33.40 | $82.09 | 88,641 | — | — |
| 2009-01-27 | $36.05 | $88.59 | 9,872 | — | — |
| 2009-01-26 | $36.86 | $90.57 | 8,741 | — | — |
| 2009-01-23 | $36.81 | $90.45 | 4,319 | — | — |
| 2009-01-22 | $37.49 | $92.13 | 21,183 | — | — |
| 2009-01-21 | $36.58 | $89.90 | 25,194 | — | — |
| 2009-01-20 | $36.97 | $90.86 | 23,548 | — | — |
| 2009-01-16 | $35.99 | $88.45 | 12,751 | — | — |
| 2009-01-15 | $34.13 | $83.88 | 33,215 | — | — |
| 2009-01-14 | $31.38 | $77.12 | 12,545 | — | — |
| 2009-01-13 | $32.33 | $79.46 | 35,785 | — | — |
| 2009-01-12 | $31.46 | $77.31 | 18,612 | — | — |
| 2009-01-09 | $34.89 | $85.75 | 11,517 | — | — |
| 2009-01-08 | $34.68 | $85.22 | 8,741 | — | — |
| 2009-01-07 | $36.19 | $88.92 | 62,830 | — | — |
| 2009-01-06 | $39.30 | $96.57 | 60,362 | — | — |
| 2009-01-05 | $36.94 | $90.79 | 37,019 | — | — |
| 2009-01-02 | $31.02 | $76.23 | 26,633 | — | — |