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
- 1986-12-03 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 | $30.90 | $36.03 | 4,000 | — | — |
| 2009-12-30 | $31.40 | $36.61 | 2,500 | — | — |
| 2009-12-29 | $31.46 | $36.68 | 2,300 | — | — |
| 2009-12-28 | $31.40 | $36.61 | 1,700 | — | — |
| 2009-12-24 | $30.91 | $36.04 | 1,400 | — | — |
| 2009-12-23 | $31.00 | $36.14 | 1,500 | — | — |
| 2009-12-22 | $30.88 | $36.00 | 300 | — | — |
| 2009-12-21 | $31.36 | $36.56 | 9,000 | — | — |
| 2009-12-18 | $31.00 | $36.14 | 2,000 | — | — |
| 2009-12-17 | $31.00 | $36.14 | 4,400 | — | — |
| 2009-12-16 | $31.00 | $36.14 | 1,400 | — | — |
| 2009-12-15 | $31.30 | $36.49 | 1,700 | — | — |
| 2009-12-14 | $30.88 | $36.00 | 200 | — | — |
| 2009-12-11 | $30.64 | $35.72 | 0 | — | — |
| 2009-12-10 | $30.64 | $35.72 | 2,200 | — | — |
| 2009-12-09 | $30.64 | $35.72 | 600 | — | — |
| 2009-12-08 | $29.69 | $34.62 | 0 | — | — |
| 2009-12-07 | $29.69 | $34.62 | 800 | — | — |
| 2009-12-04 | $29.50 | $34.39 | 4,100 | — | — |
| 2009-12-03 | $29.50 | $34.39 | 0 | — | — |
| 2009-12-02 | $29.50 | $34.39 | 0 | — | — |
| 2009-12-01 | $29.50 | $34.39 | 0 | — | — |
| 2009-11-30 | $29.50 | $34.39 | 2,800 | — | — |
| 2009-11-27 | $30.32 | $35.35 | 0 | — | — |
| 2009-11-25 | $30.32 | $35.27 | 400 | — | — |
| 2009-11-24 | $31.44 | $36.57 | 4,900 | — | — |
| 2009-11-23 | $30.60 | $35.59 | 0 | — | — |
| 2009-11-20 | $30.60 | $35.59 | 100 | — | — |
| 2009-11-19 | $30.50 | $35.48 | 1,100 | — | — |
| 2009-11-18 | $30.60 | $35.59 | 2,400 | — | — |
| 2009-11-17 | $30.60 | $35.59 | 400 | — | — |
| 2009-11-16 | $30.30 | $35.24 | 200 | — | — |
| 2009-11-13 | $30.26 | $35.20 | 3,300 | — | — |
| 2009-11-12 | $30.75 | $35.77 | 200 | — | — |
| 2009-11-11 | $30.65 | $35.65 | 2,100 | — | — |
| 2009-11-10 | $30.25 | $35.19 | 500 | — | — |
| 2009-11-09 | $30.20 | $35.13 | 600 | — | — |
| 2009-11-06 | $29.76 | $34.62 | 300 | — | — |
| 2009-11-05 | $30.29 | $35.23 | 0 | — | — |
| 2009-11-04 | $30.29 | $35.23 | 700 | — | — |
| 2009-11-03 | $30.19 | $35.12 | 500 | — | — |
| 2009-11-02 | $31.90 | $37.11 | 200 | — | — |
| 2009-10-30 | $32.21 | $37.47 | 100 | — | — |
| 2009-10-29 | $31.10 | $36.18 | 900 | — | — |
| 2009-10-28 | $32.00 | $37.22 | 800 | — | — |
| 2009-10-27 | $31.97 | $37.19 | 300 | — | — |
| 2009-10-26 | $30.76 | $35.78 | 100 | — | — |
| 2009-10-23 | $31.46 | $36.59 | 0 | — | — |
| 2009-10-22 | $31.46 | $36.59 | 200 | — | — |
| 2009-10-21 | $32.33 | $37.61 | 100 | — | — |
| 2009-10-20 | $30.33 | $35.28 | 900 | — | — |
| 2009-10-19 | $32.14 | $37.39 | 1,100 | — | — |
| 2009-10-16 | $32.25 | $37.51 | 3,300 | — | — |
| 2009-10-15 | $32.95 | $38.33 | 200 | — | — |
| 2009-10-14 | $32.66 | $37.99 | 500 | — | — |
| 2009-10-13 | $32.45 | $37.75 | 600 | — | — |
| 2009-10-12 | $32.96 | $38.34 | 600 | — | — |
| 2009-10-09 | $31.79 | $36.98 | 0 | — | — |
| 2009-10-08 | $31.79 | $36.98 | 3,300 | — | — |
| 2009-10-07 | $32.97 | $38.35 | 3,100 | — | — |
| 2009-10-06 | $32.58 | $37.90 | 200 | — | — |
| 2009-10-05 | $32.75 | $38.09 | 500 | — | — |
| 2009-10-02 | $31.96 | $37.18 | 200 | — | — |
| 2009-10-01 | $32.00 | $37.22 | 1,000 | — | — |
| 2009-09-30 | $32.75 | $38.09 | 200 | — | — |
| 2009-09-29 | $32.75 | $38.09 | 1,200 | — | — |
| 2009-09-28 | $32.75 | $38.09 | 1,300 | — | — |
| 2009-09-25 | $32.75 | $38.09 | 6,900 | — | — |
| 2009-09-24 | $32.67 | $38.00 | 1,500 | — | — |
| 2009-09-23 | $32.25 | $37.51 | 3,700 | — | — |
| 2009-09-22 | $31.31 | $36.42 | 2,600 | — | — |
| 2009-09-21 | $31.45 | $36.58 | 700 | — | — |
| 2009-09-18 | $30.00 | $34.90 | 12,000 | — | — |
| 2009-09-17 | $32.88 | $38.25 | 300 | — | — |
| 2009-09-16 | $31.00 | $36.06 | 700 | — | — |
| 2009-09-15 | $31.06 | $36.13 | 100 | — | — |
| 2009-09-14 | $30.17 | $35.09 | 500 | — | — |
| 2009-09-11 | $28.70 | $33.38 | 9,800 | — | — |
| 2009-09-10 | $31.60 | $36.76 | 0 | — | — |
| 2009-09-09 | $31.60 | $36.76 | 800 | — | — |
| 2009-09-08 | $32.03 | $37.26 | 0 | — | — |
| 2009-09-04 | $32.03 | $37.26 | 400 | — | — |
| 2009-09-03 | $30.93 | $35.98 | 2,600 | — | — |
| 2009-09-02 | $31.27 | $36.37 | 200 | — | — |
| 2009-09-01 | $31.18 | $36.27 | 200 | — | — |
| 2009-08-31 | $33.14 | $38.55 | 200 | — | — |
| 2009-08-28 | $31.13 | $36.21 | 2,300 | — | — |
| 2009-08-27 | $33.79 | $39.22 | 8,100 | — | — |
| 2009-08-26 | $32.00 | $37.15 | 1,000 | — | — |
| 2009-08-25 | $32.00 | $37.15 | 0 | — | — |
| 2009-08-24 | $32.00 | $37.15 | 100 | — | — |
| 2009-08-21 | $32.00 | $37.15 | 0 | — | — |
| 2009-08-20 | $32.00 | $37.15 | 700 | — | — |
| 2009-08-19 | $33.04 | $38.35 | 400 | — | — |
| 2009-08-18 | $32.91 | $38.20 | 800 | — | — |
| 2009-08-17 | $32.00 | $37.15 | 700 | — | — |
| 2009-08-14 | $31.45 | $36.51 | 1,000 | — | — |
| 2009-08-13 | $32.00 | $37.15 | 0 | — | — |
| 2009-08-12 | $32.00 | $37.15 | 500 | — | — |
| 2009-08-11 | $31.00 | $35.98 | 400 | — | — |
| 2009-08-10 | $33.00 | $38.31 | 2,100 | — | — |
| 2009-08-07 | $33.75 | $39.18 | 3,200 | — | — |
| 2009-08-06 | $34.06 | $39.54 | 200 | — | — |
| 2009-08-05 | $33.94 | $39.40 | 800 | — | — |
| 2009-08-04 | $32.46 | $37.68 | 1,500 | — | — |
| 2009-08-03 | $30.93 | $35.90 | 1,600 | — | — |
| 2009-07-31 | $30.50 | $35.40 | 300 | — | — |
| 2009-07-30 | $31.62 | $36.70 | 1,700 | — | — |
| 2009-07-29 | $31.49 | $36.55 | 1,200 | — | — |
| 2009-07-28 | $29.96 | $34.78 | 500 | — | — |
| 2009-07-27 | $26.69 | $30.98 | 1,100 | — | — |
| 2009-07-24 | $27.19 | $31.56 | 100 | — | — |
| 2009-07-23 | $28.12 | $32.64 | 800 | — | — |
| 2009-07-22 | $28.03 | $32.54 | 11,200 | — | — |
| 2009-07-21 | $27.50 | $31.92 | 1,100 | — | — |
| 2009-07-20 | $27.94 | $32.43 | 600 | — | — |
| 2009-07-17 | $28.04 | $32.55 | 500 | — | — |
| 2009-07-16 | $26.12 | $30.32 | 1,000 | — | — |
| 2009-07-15 | $27.81 | $32.28 | 9,400 | — | — |
| 2009-07-14 | $27.63 | $32.07 | 0 | — | — |
| 2009-07-13 | $27.63 | $32.07 | 1,600 | — | — |
| 2009-07-10 | $26.62 | $30.90 | 2,400 | — | — |
| 2009-07-09 | $28.99 | $33.65 | 8,500 | — | — |
| 2009-07-08 | $25.59 | $29.70 | 500 | — | — |
| 2009-07-07 | $28.34 | $32.90 | 2,200 | — | — |
| 2009-07-06 | $28.53 | $33.12 | 13,800 | — | — |
| 2009-07-02 | $27.00 | $31.34 | 500 | — | — |
| 2009-07-01 | $27.35 | $31.75 | 2,200 | — | — |
| 2009-06-30 | $26.89 | $31.21 | 4,700 | — | — |
| 2009-06-29 | $27.63 | $32.07 | 1,900 | — | — |
| 2009-06-26 | $23.93 | $27.78 | 9,000 | — | — |
| 2009-06-25 | $30.03 | $34.86 | 12,500 | — | — |
| 2009-06-24 | $30.37 | $35.25 | 11,900 | — | — |
| 2009-06-23 | $33.00 | $38.31 | 400 | — | — |
| 2009-06-22 | $33.02 | $38.33 | 0 | — | — |
| 2009-06-19 | $33.02 | $38.33 | 0 | — | — |
| 2009-06-18 | $33.02 | $38.33 | 1,800 | — | — |
| 2009-06-17 | $33.04 | $38.35 | 200 | — | — |
| 2009-06-16 | $33.87 | $39.32 | 1,400 | — | — |
| 2009-06-15 | $33.95 | $39.41 | 0 | — | — |
| 2009-06-12 | $33.95 | $39.41 | 700 | — | — |
| 2009-06-11 | $34.00 | $39.47 | 300 | — | — |
| 2009-06-10 | $34.48 | $39.94 | 1,900 | — | — |
| 2009-06-09 | $34.50 | $39.97 | 1,500 | — | — |
| 2009-06-08 | $33.31 | $38.59 | 600 | — | — |
| 2009-06-05 | $33.32 | $38.60 | 600 | — | — |
| 2009-06-04 | $33.11 | $38.36 | 700 | — | — |
| 2009-06-03 | $31.50 | $36.49 | 2,100 | — | — |
| 2009-06-02 | $31.60 | $36.61 | 600 | — | — |
| 2009-06-01 | $30.50 | $35.33 | 10,300 | — | — |
| 2009-05-29 | $30.50 | $35.33 | 2,200 | — | — |
| 2009-05-28 | $30.45 | $35.27 | 4,600 | — | — |
| 2009-05-27 | $31.37 | $36.34 | 900 | — | — |
| 2009-05-26 | $30.00 | $34.75 | 5,400 | — | — |
| 2009-05-22 | $32.99 | $38.22 | 3,300 | — | — |
| 2009-05-21 | $32.84 | $38.04 | 20,400 | — | — |
| 2009-05-20 | $32.00 | $37.07 | 5,100 | — | — |
| 2009-05-19 | $32.00 | $37.07 | 4,400 | — | — |
| 2009-05-18 | $29.00 | $33.59 | 300 | — | — |
| 2009-05-15 | $28.99 | $33.58 | 300 | — | — |
| 2009-05-14 | $28.87 | $33.44 | 2,500 | — | — |
| 2009-05-13 | $30.43 | $35.25 | 0 | — | — |
| 2009-05-12 | $30.43 | $35.25 | 3,600 | — | — |
| 2009-05-11 | $28.75 | $33.30 | 1,400 | — | — |
| 2009-05-08 | $28.50 | $33.02 | 1,600 | — | — |
| 2009-05-07 | $28.40 | $32.90 | 1,100 | — | — |
| 2009-05-06 | $29.11 | $33.72 | 5,100 | — | — |
| 2009-05-05 | $28.50 | $33.02 | 1,500 | — | — |
| 2009-05-04 | $29.22 | $33.85 | 2,800 | — | — |
| 2009-05-01 | $29.22 | $33.85 | 2,300 | — | — |
| 2009-04-30 | $29.66 | $34.36 | 0 | — | — |
| 2009-04-29 | $29.66 | $34.36 | 1,000 | — | — |
| 2009-04-28 | $29.76 | $34.47 | 1,700 | — | — |
| 2009-04-27 | $28.64 | $33.18 | 500 | — | — |
| 2009-04-24 | $28.00 | $32.44 | 3,200 | — | — |
| 2009-04-23 | $27.99 | $32.42 | 1,600 | — | — |
| 2009-04-22 | $27.66 | $32.04 | 400 | — | — |
| 2009-04-21 | $26.64 | $30.86 | 600 | — | — |
| 2009-04-20 | $28.20 | $32.67 | 400 | — | — |
| 2009-04-17 | $28.72 | $33.27 | 900 | — | — |
| 2009-04-16 | $28.57 | $33.10 | 1,000 | — | — |
| 2009-04-15 | $27.56 | $31.93 | 1,000 | — | — |
| 2009-04-14 | $29.00 | $33.59 | 3,400 | — | — |
| 2009-04-13 | $30.43 | $35.25 | 400 | — | — |
| 2009-04-09 | $29.75 | $34.46 | 2,100 | — | — |
| 2009-04-08 | $28.95 | $33.54 | 900 | — | — |
| 2009-04-07 | $29.00 | $33.59 | 2,800 | — | — |
| 2009-04-06 | $28.92 | $33.50 | 700 | — | — |
| 2009-04-03 | $28.28 | $32.76 | 500 | — | — |
| 2009-04-02 | $28.99 | $33.58 | 400 | — | — |
| 2009-04-01 | $28.49 | $33.00 | 800 | — | — |
| 2009-03-31 | $28.99 | $33.58 | 4,900 | — | — |
| 2009-03-30 | $29.92 | $34.66 | 800 | — | — |
| 2009-03-27 | $28.57 | $33.10 | 2,100 | — | — |
| 2009-03-26 | $28.25 | $32.73 | 900 | — | — |
| 2009-03-25 | $29.00 | $33.59 | 3,000 | — | — |
| 2009-03-24 | $28.11 | $32.56 | 900 | — | — |
| 2009-03-23 | $27.02 | $31.30 | 4,100 | — | — |
| 2009-03-20 | $29.40 | $34.06 | 2,500 | — | — |
| 2009-03-19 | $27.50 | $31.86 | 2,200 | — | — |
| 2009-03-18 | $25.75 | $29.83 | 4,500 | — | — |
| 2009-03-17 | $23.00 | $26.64 | 100 | — | — |
| 2009-03-16 | $21.96 | $25.44 | 400 | — | — |
| 2009-03-13 | $20.00 | $23.17 | 4,400 | — | — |
| 2009-03-12 | $19.04 | $22.06 | 4,200 | — | — |
| 2009-03-11 | $20.75 | $23.96 | 500 | — | — |
| 2009-03-10 | $21.00 | $24.24 | 4,100 | — | — |
| 2009-03-09 | $22.15 | $25.57 | 400 | — | — |
| 2009-03-06 | $23.00 | $26.55 | 2,300 | — | — |
| 2009-03-05 | $23.27 | $26.87 | 1,400 | — | — |
| 2009-03-04 | $23.65 | $27.30 | 1,100 | — | — |
| 2009-03-03 | $25.00 | $28.86 | 2,200 | — | — |
| 2009-03-02 | $28.97 | $33.45 | 300 | — | — |
| 2009-02-27 | $27.97 | $32.29 | 4,500 | — | — |
| 2009-02-26 | $28.58 | $33.00 | 1,100 | — | — |
| 2009-02-25 | $30.61 | $35.34 | 1,200 | — | — |
| 2009-02-24 | $30.69 | $35.43 | 400 | — | — |
| 2009-02-23 | $30.05 | $34.69 | 1,000 | — | — |
| 2009-02-20 | $34.50 | $39.83 | 300 | — | — |
| 2009-02-19 | $31.04 | $35.84 | 100 | — | — |
| 2009-02-18 | $30.65 | $35.39 | 100 | — | — |
| 2009-02-17 | $34.30 | $39.60 | 2,800 | — | — |
| 2009-02-13 | $35.50 | $40.99 | 2,000 | — | — |
| 2009-02-12 | $34.96 | $40.36 | 0 | — | — |
| 2009-02-11 | $34.96 | $40.36 | 800 | — | — |
| 2009-02-10 | $34.01 | $39.27 | 900 | — | — |
| 2009-02-09 | $37.00 | $42.72 | 200 | — | — |
| 2009-02-06 | $37.00 | $42.72 | 300 | — | — |
| 2009-02-05 | $36.96 | $42.67 | 100 | — | — |
| 2009-02-04 | $34.95 | $40.35 | 500 | — | — |
| 2009-02-03 | $33.99 | $39.24 | 800 | — | — |
| 2009-02-02 | $33.95 | $39.20 | 1,100 | — | — |
| 2009-01-30 | $34.00 | $39.25 | 400 | — | — |
| 2009-01-29 | $34.00 | $39.25 | 2,300 | — | — |
| 2009-01-28 | $33.99 | $39.24 | 900 | — | — |
| 2009-01-27 | $31.87 | $36.79 | 0 | — | — |
| 2009-01-26 | $31.87 | $36.79 | 0 | — | — |
| 2009-01-23 | $31.87 | $36.79 | 200 | — | — |
| 2009-01-22 | $30.68 | $35.42 | 400 | — | — |
| 2009-01-21 | $34.95 | $40.35 | 300 | — | — |
| 2009-01-20 | $32.00 | $36.94 | 100 | — | — |
| 2009-01-16 | $32.25 | $37.23 | 100 | — | — |
| 2009-01-15 | $31.55 | $36.43 | 300 | — | — |
| 2009-01-14 | $32.92 | $38.01 | 4,300 | — | — |
| 2009-01-13 | $33.13 | $38.25 | 300 | — | — |
| 2009-01-12 | $34.70 | $40.06 | 300 | — | — |
| 2009-01-09 | $34.40 | $39.72 | 700 | — | — |
| 2009-01-08 | $34.25 | $39.54 | 7,200 | — | — |
| 2009-01-07 | $36.20 | $41.79 | 5,700 | — | — |
| 2009-01-06 | $37.90 | $43.76 | 900 | — | — |
| 2009-01-05 | $37.71 | $43.54 | 1,500 | — | — |
| 2009-01-02 | $38.65 | $44.62 | 700 | — | — |