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
- 2004-07-28 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 | $43.80 | $43.80 | 246,280 | — | — |
| 2009-12-30 | $43.75 | $43.75 | 248,460 | — | — |
| 2009-12-29 | $42.55 | $42.55 | 190,660 | — | — |
| 2009-12-28 | $42.60 | $42.60 | 297,780 | — | — |
| 2009-12-24 | $44.25 | $44.25 | 143,600 | — | — |
| 2009-12-23 | $45.00 | $45.00 | 421,660 | — | — |
| 2009-12-22 | $44.90 | $44.90 | 1,447,920 | — | — |
| 2009-12-21 | $47.50 | $47.50 | 575,960 | — | — |
| 2009-12-18 | $46.50 | $46.50 | 437,880 | — | — |
| 2009-12-17 | $44.00 | $44.00 | 325,400 | — | — |
| 2009-12-16 | $43.95 | $43.95 | 321,720 | — | — |
| 2009-12-15 | $42.40 | $42.40 | 236,400 | — | — |
| 2009-12-14 | $41.75 | $41.75 | 382,720 | — | — |
| 2009-12-11 | $41.00 | $41.00 | 323,680 | — | — |
| 2009-12-10 | $39.00 | $39.00 | 145,520 | — | — |
| 2009-12-09 | $38.35 | $38.35 | 189,540 | — | — |
| 2009-12-08 | $38.25 | $38.25 | 478,920 | — | — |
| 2009-12-07 | $36.25 | $36.25 | 107,020 | — | — |
| 2009-12-04 | $36.30 | $36.30 | 215,540 | — | — |
| 2009-12-03 | $36.30 | $36.30 | 143,500 | — | — |
| 2009-12-02 | $36.55 | $36.55 | 161,680 | — | — |
| 2009-12-01 | $36.70 | $36.70 | 332,540 | — | — |
| 2009-11-30 | $36.30 | $36.30 | 276,180 | — | — |
| 2009-11-27 | $34.55 | $34.55 | 108,200 | — | — |
| 2009-11-25 | $34.75 | $34.75 | 94,740 | — | — |
| 2009-11-24 | $34.40 | $34.40 | 162,140 | — | — |
| 2009-11-23 | $35.00 | $35.00 | 198,760 | — | — |
| 2009-11-20 | $34.40 | $34.40 | 278,960 | — | — |
| 2009-11-19 | $34.70 | $34.70 | 279,620 | — | — |
| 2009-11-18 | $36.15 | $36.15 | 451,640 | — | — |
| 2009-11-17 | $34.35 | $34.35 | 210,460 | — | — |
| 2009-11-16 | $33.40 | $33.40 | 197,580 | — | — |
| 2009-11-13 | $31.40 | $31.40 | 252,240 | — | — |
| 2009-11-12 | $32.30 | $32.30 | 188,600 | — | — |
| 2009-11-11 | $33.35 | $33.35 | 305,680 | — | — |
| 2009-11-10 | $32.90 | $32.90 | 622,880 | — | — |
| 2009-11-09 | $31.05 | $31.05 | 457,040 | — | — |
| 2009-11-06 | $28.60 | $28.60 | 240,620 | — | — |
| 2009-11-05 | $28.20 | $28.20 | 247,180 | — | — |
| 2009-11-04 | $27.40 | $27.40 | 316,380 | — | — |
| 2009-11-03 | $29.10 | $29.10 | 578,720 | — | — |
| 2009-11-02 | $26.50 | $26.50 | 254,380 | — | — |
| 2009-10-30 | $26.10 | $26.10 | 268,560 | — | — |
| 2009-10-29 | $26.75 | $26.75 | 378,480 | — | — |
| 2009-10-28 | $26.05 | $26.05 | 234,180 | — | — |
| 2009-10-27 | $26.85 | $26.85 | 271,960 | — | — |
| 2009-10-26 | $26.65 | $26.65 | 253,920 | — | — |
| 2009-10-23 | $27.20 | $27.20 | 324,120 | — | — |
| 2009-10-22 | $28.45 | $28.45 | 290,840 | — | — |
| 2009-10-21 | $28.40 | $28.40 | 1,060,760 | — | — |
| 2009-10-20 | $25.40 | $25.40 | 545,740 | — | — |
| 2009-10-19 | $27.50 | $27.50 | 396,180 | — | — |
| 2009-10-16 | $27.70 | $27.70 | 300,200 | — | — |
| 2009-10-15 | $29.40 | $29.40 | 338,400 | — | — |
| 2009-10-14 | $29.20 | $29.20 | 920,080 | — | — |
| 2009-10-13 | $31.45 | $31.45 | 326,820 | — | — |
| 2009-10-12 | $32.40 | $32.40 | 463,220 | — | — |
| 2009-10-09 | $33.10 | $33.10 | 500,980 | — | — |
| 2009-10-08 | $31.40 | $31.40 | 627,800 | — | — |
| 2009-10-07 | $30.75 | $30.75 | 1,266,660 | — | — |
| 2009-10-06 | $31.55 | $31.55 | 3,386,240 | — | — |
| 2009-10-05 | $46.05 | $46.05 | 239,220 | — | — |
| 2009-10-02 | $48.00 | $48.00 | 434,160 | — | — |
| 2009-10-01 | $46.00 | $46.00 | 225,820 | — | — |
| 2009-09-30 | $49.25 | $49.25 | 185,300 | — | — |
| 2009-09-29 | $50.25 | $50.25 | 568,360 | — | — |
| 2009-09-28 | $49.00 | $49.00 | 165,820 | — | — |
| 2009-09-25 | $49.05 | $49.05 | 376,800 | — | — |
| 2009-09-24 | $51.15 | $51.15 | 543,160 | — | — |
| 2009-09-23 | $53.80 | $53.80 | 552,880 | — | — |
| 2009-09-22 | $59.05 | $59.05 | 509,040 | — | — |
| 2009-09-21 | $57.35 | $57.35 | 512,140 | — | — |
| 2009-09-18 | $51.05 | $51.05 | 675,640 | — | — |
| 2009-09-17 | $48.20 | $48.20 | 131,400 | — | — |
| 2009-09-16 | $48.60 | $48.60 | 174,520 | — | — |
| 2009-09-15 | $47.70 | $47.70 | 232,500 | — | — |
| 2009-09-14 | $45.75 | $45.75 | 161,560 | — | — |
| 2009-09-11 | $44.15 | $44.15 | 95,860 | — | — |
| 2009-09-10 | $44.45 | $44.45 | 109,300 | — | — |
| 2009-09-09 | $44.70 | $44.70 | 321,760 | — | — |
| 2009-09-08 | $43.65 | $43.65 | 403,220 | — | — |
| 2009-09-04 | $40.05 | $40.05 | 108,520 | — | — |
| 2009-09-03 | $38.85 | $38.85 | 129,600 | — | — |
| 2009-09-02 | $38.55 | $38.55 | 58,420 | — | — |
| 2009-09-01 | $38.00 | $38.00 | 100,300 | — | — |
| 2009-08-31 | $38.95 | $38.95 | 152,260 | — | — |
| 2009-08-28 | $39.65 | $39.65 | 67,760 | — | — |
| 2009-08-27 | $39.80 | $39.80 | 64,740 | — | — |
| 2009-08-26 | $39.45 | $39.45 | 71,280 | — | — |
| 2009-08-25 | $39.75 | $39.75 | 100,980 | — | — |
| 2009-08-24 | $39.10 | $39.10 | 130,300 | — | — |
| 2009-08-21 | $37.95 | $37.95 | 145,440 | — | — |
| 2009-08-20 | $37.20 | $37.20 | 47,080 | — | — |
| 2009-08-19 | $37.40 | $37.40 | 75,480 | — | — |
| 2009-08-18 | $36.40 | $36.40 | 65,060 | — | — |
| 2009-08-17 | $36.75 | $36.75 | 94,340 | — | — |
| 2009-08-14 | $36.85 | $36.85 | 126,840 | — | — |
| 2009-08-13 | $36.15 | $36.15 | 287,740 | — | — |
| 2009-08-12 | $34.55 | $34.55 | 265,020 | — | — |
| 2009-08-11 | $36.05 | $36.05 | 141,240 | — | — |
| 2009-08-10 | $37.70 | $37.70 | 100,460 | — | — |
| 2009-08-07 | $37.70 | $37.70 | 117,060 | — | — |
| 2009-08-06 | $37.75 | $37.75 | 208,460 | — | — |
| 2009-08-05 | $37.25 | $37.25 | 809,640 | — | — |
| 2009-08-04 | $40.65 | $40.65 | 85,760 | — | — |
| 2009-08-03 | $41.15 | $41.15 | 121,200 | — | — |
| 2009-07-31 | $40.15 | $40.15 | 71,240 | — | — |
| 2009-07-30 | $41.05 | $41.05 | 65,840 | — | — |
| 2009-07-29 | $41.00 | $41.00 | 112,520 | — | — |
| 2009-07-28 | $39.80 | $39.80 | 65,860 | — | — |
| 2009-07-27 | $39.25 | $39.25 | 49,480 | — | — |
| 2009-07-24 | $39.25 | $39.25 | 63,900 | — | — |
| 2009-07-23 | $39.00 | $39.00 | 105,020 | — | — |
| 2009-07-22 | $37.30 | $37.30 | 96,700 | — | — |
| 2009-07-21 | $36.70 | $36.70 | 115,680 | — | — |
| 2009-07-20 | $35.70 | $35.70 | 179,160 | — | — |
| 2009-07-17 | $36.25 | $36.25 | 250,080 | — | — |
| 2009-07-16 | $34.90 | $34.90 | 243,180 | — | — |
| 2009-07-15 | $37.00 | $37.00 | 198,580 | — | — |
| 2009-07-14 | $36.75 | $36.75 | 282,520 | — | — |
| 2009-07-13 | $40.20 | $40.20 | 68,900 | — | — |
| 2009-07-10 | $40.30 | $40.30 | 65,260 | — | — |
| 2009-07-09 | $40.70 | $40.70 | 50,800 | — | — |
| 2009-07-08 | $41.45 | $41.45 | 219,380 | — | — |
| 2009-07-07 | $39.75 | $39.75 | 97,640 | — | — |
| 2009-07-06 | $40.40 | $40.40 | 104,100 | — | — |
| 2009-07-02 | $42.05 | $42.05 | 70,980 | — | — |
| 2009-07-01 | $42.20 | $42.20 | 102,860 | — | — |
| 2009-06-30 | $41.55 | $41.55 | 90,320 | — | — |
| 2009-06-29 | $42.20 | $42.20 | 74,260 | — | — |
| 2009-06-26 | $41.45 | $41.45 | 333,360 | — | — |
| 2009-06-25 | $42.70 | $42.70 | 68,680 | — | — |
| 2009-06-24 | $42.15 | $42.15 | 77,780 | — | — |
| 2009-06-23 | $41.20 | $41.20 | 59,900 | — | — |
| 2009-06-22 | $41.20 | $41.20 | 176,160 | — | — |
| 2009-06-19 | $42.55 | $42.55 | 269,260 | — | — |
| 2009-06-18 | $41.05 | $41.05 | 88,800 | — | — |
| 2009-06-17 | $40.50 | $40.50 | 78,680 | — | — |
| 2009-06-16 | $41.05 | $41.05 | 117,580 | — | — |
| 2009-06-15 | $41.90 | $41.90 | 269,720 | — | — |
| 2009-06-12 | $39.45 | $39.45 | 106,440 | — | — |
| 2009-06-11 | $38.10 | $38.10 | 125,320 | — | — |
| 2009-06-10 | $38.80 | $38.80 | 221,260 | — | — |
| 2009-06-09 | $40.50 | $40.50 | 471,700 | — | — |
| 2009-06-08 | $40.40 | $40.40 | 1,505,140 | — | — |
| 2009-06-05 | $35.30 | $35.30 | 124,720 | — | — |
| 2009-06-04 | $35.70 | $35.70 | 266,880 | — | — |
| 2009-06-03 | $34.20 | $34.20 | 141,640 | — | — |
| 2009-06-02 | $33.10 | $33.10 | 59,820 | — | — |
| 2009-06-01 | $33.25 | $33.25 | 63,020 | — | — |
| 2009-05-29 | $32.90 | $32.90 | 87,560 | — | — |
| 2009-05-28 | $33.10 | $33.10 | 102,380 | — | — |
| 2009-05-27 | $32.05 | $32.05 | 53,780 | — | — |
| 2009-05-26 | $32.25 | $32.25 | 54,000 | — | — |
| 2009-05-22 | $31.30 | $31.30 | 49,500 | — | — |
| 2009-05-21 | $31.35 | $31.35 | 93,900 | — | — |
| 2009-05-20 | $31.25 | $31.25 | 142,720 | — | — |
| 2009-05-19 | $32.05 | $32.05 | 79,000 | — | — |
| 2009-05-18 | $31.95 | $31.95 | 297,060 | — | — |
| 2009-05-15 | $29.15 | $29.15 | 62,700 | — | — |
| 2009-05-14 | $29.05 | $29.05 | 95,760 | — | — |
| 2009-05-13 | $29.30 | $29.30 | 149,940 | — | — |
| 2009-05-12 | $32.40 | $32.40 | 180,760 | — | — |
| 2009-05-11 | $32.85 | $32.85 | 294,520 | — | — |
| 2009-05-08 | $31.60 | $31.60 | 242,580 | — | — |
| 2009-05-07 | $30.70 | $30.70 | 240,860 | — | — |
| 2009-05-06 | $25.00 | $25.00 | 136,460 | — | — |
| 2009-05-05 | $27.25 | $27.25 | 262,060 | — | — |
| 2009-05-04 | $20.75 | $20.75 | 79,920 | — | — |
| 2009-05-01 | $20.05 | $20.05 | 85,600 | — | — |
| 2009-04-30 | $20.45 | $20.45 | 127,200 | — | — |
| 2009-04-29 | $20.15 | $20.15 | 145,620 | — | — |
| 2009-04-28 | $20.00 | $20.00 | 40,360 | — | — |
| 2009-04-27 | $19.90 | $19.90 | 71,840 | — | — |
| 2009-04-24 | $19.75 | $19.75 | 61,580 | — | — |
| 2009-04-23 | $18.50 | $18.50 | 52,280 | — | — |
| 2009-04-22 | $19.40 | $19.40 | 40,460 | — | — |
| 2009-04-21 | $19.65 | $19.65 | 36,500 | — | — |
| 2009-04-20 | $18.65 | $18.65 | 43,440 | — | — |
| 2009-04-17 | $20.00 | $20.00 | 98,480 | — | — |
| 2009-04-16 | $19.00 | $19.00 | 56,160 | — | — |
| 2009-04-15 | $18.75 | $18.75 | 46,960 | — | — |
| 2009-04-14 | $18.55 | $18.55 | 25,160 | — | — |
| 2009-04-13 | $19.00 | $19.00 | 31,480 | — | — |
| 2009-04-09 | $19.00 | $19.00 | 53,940 | — | — |
| 2009-04-08 | $17.80 | $17.80 | 48,620 | — | — |
| 2009-04-07 | $18.10 | $18.10 | 43,800 | — | — |
| 2009-04-06 | $18.25 | $18.25 | 32,380 | — | — |
| 2009-04-03 | $18.60 | $18.60 | 42,060 | — | — |
| 2009-04-02 | $18.40 | $18.40 | 89,580 | — | — |
| 2009-04-01 | $17.60 | $17.60 | 46,300 | — | — |
| 2009-03-31 | $17.40 | $17.40 | 71,060 | — | — |
| 2009-03-30 | $18.10 | $18.10 | 57,420 | — | — |
| 2009-03-27 | $16.95 | $16.95 | 39,240 | — | — |
| 2009-03-26 | $17.35 | $17.35 | 59,260 | — | — |
| 2009-03-25 | $17.15 | $17.15 | 73,480 | — | — |
| 2009-03-24 | $16.15 | $16.15 | 45,420 | — | — |
| 2009-03-23 | $17.25 | $17.25 | 86,280 | — | — |
| 2009-03-20 | $16.40 | $16.40 | 73,560 | — | — |
| 2009-03-19 | $16.95 | $16.95 | 65,140 | — | — |
| 2009-03-18 | $17.05 | $17.05 | 59,920 | — | — |
| 2009-03-17 | $17.50 | $17.50 | 74,880 | — | — |
| 2009-03-16 | $15.50 | $15.50 | 114,640 | — | — |
| 2009-03-13 | $15.30 | $15.30 | 77,440 | — | — |
| 2009-03-12 | $14.80 | $14.80 | 159,420 | — | — |
| 2009-03-11 | $12.60 | $12.60 | 73,460 | — | — |
| 2009-03-10 | $11.90 | $11.90 | 61,880 | — | — |
| 2009-03-09 | $11.45 | $11.45 | 61,800 | — | — |
| 2009-03-06 | $10.85 | $10.85 | 72,500 | — | — |
| 2009-03-05 | $10.75 | $10.75 | 57,800 | — | — |
| 2009-03-04 | $11.15 | $11.15 | 58,980 | — | — |
| 2009-03-03 | $10.70 | $10.70 | 74,540 | — | — |
| 2009-03-02 | $10.10 | $10.10 | 125,800 | — | — |
| 2009-02-27 | $10.80 | $10.80 | 97,440 | — | — |
| 2009-02-26 | $11.50 | $11.50 | 88,420 | — | — |
| 2009-02-25 | $12.50 | $12.50 | 62,980 | — | — |
| 2009-02-24 | $14.15 | $14.15 | 51,680 | — | — |
| 2009-02-23 | $13.20 | $13.20 | 91,520 | — | — |
| 2009-02-20 | $14.10 | $14.10 | 123,360 | — | — |
| 2009-02-19 | $16.00 | $16.00 | 40,200 | — | — |
| 2009-02-18 | $16.80 | $16.80 | 39,320 | — | — |
| 2009-02-17 | $17.20 | $17.20 | 28,700 | — | — |
| 2009-02-13 | $17.95 | $17.95 | 73,420 | — | — |
| 2009-02-12 | $18.15 | $18.15 | 24,480 | — | — |
| 2009-02-11 | $17.90 | $17.90 | 51,540 | — | — |
| 2009-02-10 | $18.45 | $18.45 | 46,900 | — | — |
| 2009-02-09 | $19.70 | $19.70 | 53,760 | — | — |
| 2009-02-06 | $19.70 | $19.70 | 55,440 | — | — |
| 2009-02-05 | $19.00 | $19.00 | 40,260 | — | — |
| 2009-02-04 | $18.10 | $18.10 | 23,220 | — | — |
| 2009-02-03 | $18.85 | $18.85 | 44,140 | — | — |
| 2009-02-02 | $18.45 | $18.45 | 37,280 | — | — |
| 2009-01-30 | $17.75 | $17.75 | 45,240 | — | — |
| 2009-01-29 | $17.65 | $17.65 | 25,340 | — | — |
| 2009-01-28 | $18.10 | $18.10 | 30,200 | — | — |
| 2009-01-27 | $17.95 | $17.95 | 31,300 | — | — |
| 2009-01-26 | $17.30 | $17.30 | 30,720 | — | — |
| 2009-01-23 | $16.75 | $16.75 | 31,600 | — | — |
| 2009-01-22 | $16.85 | $16.85 | 24,280 | — | — |
| 2009-01-21 | $17.85 | $17.85 | 55,400 | — | — |
| 2009-01-20 | $17.00 | $17.00 | 46,380 | — | — |
| 2009-01-16 | $18.10 | $18.10 | 39,580 | — | — |
| 2009-01-15 | $18.75 | $18.75 | 46,120 | — | — |
| 2009-01-14 | $18.40 | $18.40 | 81,500 | — | — |
| 2009-01-13 | $18.80 | $18.80 | 41,240 | — | — |
| 2009-01-12 | $18.05 | $18.05 | 24,340 | — | — |
| 2009-01-09 | $17.85 | $17.85 | 46,640 | — | — |
| 2009-01-08 | $18.75 | $18.75 | 27,440 | — | — |
| 2009-01-07 | $17.95 | $17.95 | 37,260 | — | — |
| 2009-01-06 | $19.25 | $19.25 | 37,260 | — | — |
| 2009-01-05 | $19.05 | $19.05 | 53,480 | — | — |
| 2009-01-02 | $17.65 | $17.65 | 36,800 | — | — |