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
- 1980-03-17 to 2026-09-02
- 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 | $29.80 | $30.64 | 200 | — | — |
| 2009-12-30 | $29.78 | $30.62 | 0 | — | — |
| 2009-12-29 | $29.78 | $30.62 | 200 | — | — |
| 2009-12-28 | $29.75 | $30.59 | 300 | — | — |
| 2009-12-24 | $29.97 | $30.82 | 0 | — | — |
| 2009-12-23 | $29.97 | $30.82 | 400 | — | — |
| 2009-12-22 | $29.38 | $30.21 | 100 | — | — |
| 2009-12-21 | $28.80 | $29.62 | 1,200 | — | — |
| 2009-12-18 | $28.68 | $29.49 | 100 | — | — |
| 2009-12-17 | $28.53 | $29.34 | 600 | — | — |
| 2009-12-16 | $28.48 | $29.29 | 0 | — | — |
| 2009-12-15 | $28.48 | $29.29 | 0 | — | — |
| 2009-12-14 | $28.48 | $29.29 | 700 | — | — |
| 2009-12-11 | $27.50 | $28.28 | 800 | — | — |
| 2009-12-10 | $27.23 | $28.00 | 1,700 | — | — |
| 2009-12-09 | $28.18 | $28.98 | 0 | — | — |
| 2009-12-08 | $28.18 | $28.98 | 100 | — | — |
| 2009-12-07 | $28.65 | $29.46 | 0 | — | — |
| 2009-12-04 | $28.65 | $29.46 | 600 | — | — |
| 2009-12-03 | $27.76 | $28.55 | 100 | — | — |
| 2009-12-02 | $27.30 | $28.07 | 400 | — | — |
| 2009-12-01 | $27.00 | $27.76 | 400 | — | — |
| 2009-11-30 | $26.43 | $27.18 | 400 | — | — |
| 2009-11-27 | $27.12 | $27.89 | 200 | — | — |
| 2009-11-25 | $27.97 | $28.76 | 100 | — | — |
| 2009-11-24 | $27.90 | $28.69 | 100 | — | — |
| 2009-11-23 | $27.83 | $28.62 | 400 | — | — |
| 2009-11-20 | $27.35 | $28.12 | 200 | — | — |
| 2009-11-19 | $27.00 | $27.76 | 300 | — | — |
| 2009-11-18 | $27.86 | $28.65 | 1,900 | — | — |
| 2009-11-17 | $28.20 | $29.00 | 200 | — | — |
| 2009-11-16 | $28.30 | $29.10 | 500 | — | — |
| 2009-11-13 | $27.50 | $28.28 | 500 | — | — |
| 2009-11-12 | $26.87 | $27.63 | 600 | — | — |
| 2009-11-11 | $26.94 | $27.70 | 600 | — | — |
| 2009-11-10 | $26.25 | $26.99 | 300 | — | — |
| 2009-11-09 | $26.51 | $27.26 | 200 | — | — |
| 2009-11-06 | $26.00 | $26.74 | 300 | — | — |
| 2009-11-05 | $25.49 | $26.21 | 100 | — | — |
| 2009-11-04 | $25.24 | $25.96 | 200 | — | — |
| 2009-11-03 | $24.90 | $25.61 | 100 | — | — |
| 2009-11-02 | $25.50 | $26.22 | 2,000 | — | — |
| 2009-10-30 | $25.50 | $26.22 | 1,400 | — | — |
| 2009-10-29 | $26.34 | $27.09 | 300 | — | — |
| 2009-10-28 | $27.05 | $27.82 | 200 | — | — |
| 2009-10-27 | $27.75 | $28.54 | 0 | — | — |
| 2009-10-26 | $27.75 | $28.54 | 200 | — | — |
| 2009-10-23 | $28.28 | $29.08 | 100 | — | — |
| 2009-10-22 | $28.62 | $29.43 | 0 | — | — |
| 2009-10-21 | $28.62 | $29.43 | 400 | — | — |
| 2009-10-20 | $28.66 | $29.47 | 500 | — | — |
| 2009-10-19 | $29.20 | $30.03 | 200 | — | — |
| 2009-10-16 | $28.86 | $29.68 | 0 | — | — |
| 2009-10-15 | $28.86 | $29.68 | 0 | — | — |
| 2009-10-14 | $28.86 | $29.68 | 300 | — | — |
| 2009-10-13 | $28.30 | $29.10 | 200 | — | — |
| 2009-10-12 | $28.61 | $29.42 | 0 | — | — |
| 2009-10-09 | $28.61 | $29.42 | 100 | — | — |
| 2009-10-08 | $28.41 | $29.21 | 1,500 | — | — |
| 2009-10-07 | $28.55 | $29.36 | 0 | — | — |
| 2009-10-06 | $28.55 | $29.36 | 0 | — | — |
| 2009-10-05 | $28.55 | $29.36 | 100 | — | — |
| 2009-10-02 | $28.67 | $29.48 | 100 | — | — |
| 2009-10-01 | $29.22 | $30.05 | 1,600 | — | — |
| 2009-09-30 | $29.55 | $30.39 | 2,100 | — | — |
| 2009-09-29 | $30.77 | $31.64 | 500 | — | — |
| 2009-09-28 | $32.03 | $32.94 | 300 | — | — |
| 2009-09-25 | $31.65 | $32.55 | 200 | — | — |
| 2009-09-24 | $31.58 | $32.47 | 100 | — | — |
| 2009-09-23 | $32.21 | $33.12 | 0 | — | — |
| 2009-09-22 | $32.21 | $33.12 | 0 | — | — |
| 2009-09-21 | $32.21 | $33.12 | 400 | — | — |
| 2009-09-18 | $32.59 | $33.51 | 0 | — | — |
| 2009-09-17 | $32.59 | $33.51 | 0 | — | — |
| 2009-09-16 | $32.59 | $33.51 | 300 | — | — |
| 2009-09-15 | $31.86 | $32.76 | 8,100 | — | — |
| 2009-09-14 | $31.50 | $32.39 | 100 | — | — |
| 2009-09-11 | $31.51 | $32.40 | 200 | — | — |
| 2009-09-10 | $31.29 | $32.18 | 100 | — | — |
| 2009-09-09 | $30.69 | $31.56 | 200 | — | — |
| 2009-09-08 | $30.00 | $30.85 | 900 | — | — |
| 2009-09-04 | $29.50 | $30.34 | 100 | — | — |
| 2009-09-03 | $28.88 | $29.70 | 100 | — | — |
| 2009-09-02 | $29.00 | $29.82 | 0 | — | — |
| 2009-09-01 | $29.00 | $29.82 | 300 | — | — |
| 2009-08-31 | $29.50 | $30.34 | 100 | — | — |
| 2009-08-28 | $29.75 | $30.59 | 300 | — | — |
| 2009-08-27 | $29.05 | $29.87 | 100 | — | — |
| 2009-08-26 | $29.39 | $30.22 | 300 | — | — |
| 2009-08-25 | $29.40 | $30.23 | 0 | — | — |
| 2009-08-24 | $29.40 | $30.23 | 100 | — | — |
| 2009-08-21 | $28.70 | $29.51 | 700 | — | — |
| 2009-08-20 | $27.21 | $27.98 | 0 | — | — |
| 2009-08-19 | $27.21 | $27.98 | 0 | — | — |
| 2009-08-18 | $27.21 | $27.98 | 2,600 | — | — |
| 2009-08-17 | $27.08 | $27.85 | 0 | — | — |
| 2009-08-14 | $27.08 | $27.85 | 100 | — | — |
| 2009-08-13 | $27.75 | $28.54 | 100 | — | — |
| 2009-08-12 | $27.11 | $27.88 | 0 | — | — |
| 2009-08-11 | $27.11 | $27.88 | 0 | — | — |
| 2009-08-10 | $27.11 | $27.88 | 6,900 | — | — |
| 2009-08-07 | $27.44 | $28.22 | 700 | — | — |
| 2009-08-06 | $26.06 | $26.80 | 1,600 | — | — |
| 2009-08-05 | $26.09 | $26.83 | 1,200 | — | — |
| 2009-08-04 | $27.59 | $28.37 | 0 | — | — |
| 2009-08-03 | $27.59 | $28.37 | 700 | — | — |
| 2009-07-31 | $27.50 | $28.28 | 1,400 | — | — |
| 2009-07-30 | $27.40 | $28.18 | 1,100 | — | — |
| 2009-07-29 | $26.58 | $27.33 | 1,100 | — | — |
| 2009-07-28 | $26.96 | $27.72 | 0 | — | — |
| 2009-07-27 | $26.96 | $27.72 | 1,000 | — | — |
| 2009-07-24 | $28.27 | $29.07 | 4,100 | — | — |
| 2009-07-23 | $26.45 | $27.20 | 500 | — | — |
| 2009-07-22 | $26.50 | $27.25 | 5,100 | — | — |
| 2009-07-21 | $26.00 | $26.74 | 200 | — | — |
| 2009-07-20 | $26.00 | $26.74 | 100 | — | — |
| 2009-07-17 | $26.66 | $27.42 | 300 | — | — |
| 2009-07-16 | $26.18 | $26.92 | 700 | — | — |
| 2009-07-15 | $25.00 | $25.71 | 600 | — | — |
| 2009-07-14 | $23.92 | $24.60 | 500 | — | — |
| 2009-07-13 | $23.59 | $24.26 | 0 | — | — |
| 2009-07-10 | $23.59 | $24.26 | 0 | — | — |
| 2009-07-09 | $23.59 | $24.26 | 200 | — | — |
| 2009-07-08 | $23.75 | $24.42 | 1,800 | — | — |
| 2009-07-07 | $24.17 | $24.85 | 300 | — | — |
| 2009-07-06 | $24.65 | $25.35 | 500 | — | — |
| 2009-07-02 | $25.30 | $26.02 | 1,900 | — | — |
| 2009-07-01 | $26.71 | $27.47 | 1,300 | — | — |
| 2009-06-30 | $25.85 | $26.58 | 300 | — | — |
| 2009-06-29 | $25.70 | $26.43 | 100 | — | — |
| 2009-06-26 | $25.55 | $26.27 | 2,500 | — | — |
| 2009-06-25 | $24.49 | $25.18 | 500 | — | — |
| 2009-06-24 | $24.50 | $25.19 | 300 | — | — |
| 2009-06-23 | $24.98 | $25.69 | 200 | — | — |
| 2009-06-22 | $25.50 | $26.22 | 100 | — | — |
| 2009-06-19 | $25.76 | $26.49 | 400 | — | — |
| 2009-06-18 | $26.00 | $26.74 | 0 | — | — |
| 2009-06-17 | $26.00 | $26.74 | 0 | — | — |
| 2009-06-16 | $26.00 | $26.74 | 200 | — | — |
| 2009-06-15 | $26.40 | $27.15 | 200 | — | — |
| 2009-06-12 | $27.00 | $27.76 | 0 | — | — |
| 2009-06-11 | $27.00 | $27.76 | 100 | — | — |
| 2009-06-10 | $26.92 | $27.68 | 1,800 | — | — |
| 2009-06-09 | $28.00 | $28.79 | 100 | — | — |
| 2009-06-08 | $28.11 | $28.91 | 500 | — | — |
| 2009-06-05 | $28.36 | $29.16 | 4,200 | — | — |
| 2009-06-04 | $27.35 | $28.12 | 0 | — | — |
| 2009-06-03 | $27.35 | $28.12 | 200 | — | — |
| 2009-06-02 | $26.45 | $27.20 | 600 | — | — |
| 2009-06-01 | $25.00 | $25.71 | 200 | — | — |
| 2009-05-29 | $24.13 | $24.81 | 0 | — | — |
| 2009-05-28 | $24.13 | $24.81 | 1,000 | — | — |
| 2009-05-27 | $24.26 | $24.95 | 2,500 | — | — |
| 2009-05-26 | $24.75 | $25.45 | 3,700 | — | — |
| 2009-05-22 | $24.53 | $25.23 | 3,700 | — | — |
| 2009-05-21 | $24.59 | $25.29 | 300 | — | — |
| 2009-05-20 | $25.70 | $26.43 | 200 | — | — |
| 2009-05-19 | $25.76 | $26.49 | 0 | — | — |
| 2009-05-18 | $25.76 | $26.49 | 500 | — | — |
| 2009-05-15 | $25.14 | $25.85 | 200 | — | — |
| 2009-05-14 | $25.77 | $26.50 | 100 | — | — |
| 2009-05-13 | $25.50 | $26.22 | 300 | — | — |
| 2009-05-12 | $26.89 | $27.65 | 200 | — | — |
| 2009-05-11 | $27.71 | $28.50 | 200 | — | — |
| 2009-05-08 | $28.39 | $29.19 | 2,900 | — | — |
| 2009-05-07 | $26.75 | $27.51 | 100 | — | — |
| 2009-05-06 | $26.99 | $27.75 | 400 | — | — |
| 2009-05-05 | $27.09 | $27.86 | 900 | — | — |
| 2009-05-04 | $27.20 | $27.97 | 400 | — | — |
| 2009-05-01 | $27.25 | $28.02 | 0 | — | — |
| 2009-04-30 | $27.25 | $28.02 | 400 | — | — |
| 2009-04-29 | $26.50 | $27.25 | 200 | — | — |
| 2009-04-28 | $25.96 | $26.70 | 100 | — | — |
| 2009-04-27 | $25.26 | $25.98 | 200 | — | — |
| 2009-04-24 | $26.09 | $26.83 | 200 | — | — |
| 2009-04-23 | $24.94 | $25.65 | 400 | — | — |
| 2009-04-22 | $25.31 | $26.03 | 500 | — | — |
| 2009-04-21 | $25.00 | $25.71 | 100 | — | — |
| 2009-04-20 | $24.66 | $25.36 | 100 | — | — |
| 2009-04-17 | $25.46 | $26.18 | 700 | — | — |
| 2009-04-16 | $24.99 | $25.70 | 700 | — | — |
| 2009-04-15 | $24.13 | $24.81 | 300 | — | — |
| 2009-04-14 | $23.98 | $24.66 | 300 | — | — |
| 2009-04-13 | $23.99 | $24.67 | 500 | — | — |
| 2009-04-09 | $23.66 | $24.33 | 14,300 | — | — |
| 2009-04-08 | $25.58 | $26.30 | 200 | — | — |
| 2009-04-07 | $25.50 | $26.22 | 500 | — | — |
| 2009-04-06 | $25.50 | $26.22 | 2,300 | — | — |
| 2009-04-03 | $25.37 | $26.09 | 400 | — | — |
| 2009-04-02 | $25.00 | $25.71 | 200 | — | — |
| 2009-04-01 | $22.98 | $23.63 | 200 | — | — |
| 2009-03-31 | $23.50 | $24.17 | 1,400 | — | — |
| 2009-03-30 | $23.50 | $24.17 | 0 | — | — |
| 2009-03-27 | $23.50 | $24.17 | 0 | — | — |
| 2009-03-26 | $23.50 | $24.17 | 300 | — | — |
| 2009-03-25 | $22.50 | $23.14 | 100 | — | — |
| 2009-03-24 | $22.75 | $23.39 | 0 | — | — |
| 2009-03-23 | $22.75 | $23.39 | 700 | — | — |
| 2009-03-20 | $21.83 | $22.45 | 0 | — | — |
| 2009-03-19 | $21.83 | $22.45 | 400 | — | — |
| 2009-03-18 | $21.75 | $22.37 | 300 | — | — |
| 2009-03-17 | $20.53 | $21.11 | 100 | — | — |
| 2009-03-16 | $21.00 | $21.59 | 100 | — | — |
| 2009-03-13 | $20.00 | $20.57 | 200 | — | — |
| 2009-03-12 | $18.73 | $19.26 | 100 | — | — |
| 2009-03-11 | $18.83 | $19.36 | 900 | — | — |
| 2009-03-10 | $19.36 | $19.91 | 400 | — | — |
| 2009-03-09 | $18.49 | $19.01 | 200 | — | — |
| 2009-03-06 | $18.51 | $19.03 | 2,800 | — | — |
| 2009-03-05 | $19.25 | $19.80 | 1,900 | — | — |
| 2009-03-04 | $20.46 | $21.04 | 300 | — | — |
| 2009-03-03 | $20.30 | $20.88 | 2,200 | — | — |
| 2009-03-02 | $22.00 | $22.62 | 600 | — | — |
| 2009-02-27 | $23.79 | $24.46 | 200 | — | — |
| 2009-02-26 | $24.51 | $25.20 | 2,600 | — | — |
| 2009-02-25 | $24.75 | $25.45 | 3,400 | — | — |
| 2009-02-24 | $26.25 | $26.99 | 1,900 | — | — |
| 2009-02-23 | $25.83 | $26.56 | 500 | — | — |
| 2009-02-20 | $27.52 | $28.30 | 1,300 | — | — |
| 2009-02-19 | $29.32 | $30.15 | 0 | — | — |
| 2009-02-18 | $29.32 | $30.15 | 1,400 | — | — |
| 2009-02-17 | $29.41 | $30.24 | 100 | — | — |
| 2009-02-13 | $31.10 | $31.98 | 1,400 | — | — |
| 2009-02-12 | $31.10 | $31.98 | 2,200 | — | — |
| 2009-02-11 | $31.44 | $32.33 | 1,800 | — | — |
| 2009-02-10 | $31.10 | $31.98 | 6,200 | — | — |
| 2009-02-09 | $32.40 | $33.32 | 9,600 | — | — |
| 2009-02-06 | $32.39 | $33.31 | 1,800 | — | — |
| 2009-02-05 | $31.45 | $32.34 | 1,300 | — | — |
| 2009-02-04 | $30.91 | $31.79 | 900 | — | — |
| 2009-02-03 | $31.00 | $31.88 | 300 | — | — |
| 2009-02-02 | $29.63 | $30.47 | 300 | — | — |
| 2009-01-30 | $30.76 | $31.63 | 1,100 | — | — |
| 2009-01-29 | $30.75 | $31.62 | 400 | — | — |
| 2009-01-28 | $31.74 | $32.64 | 600 | — | — |
| 2009-01-27 | $30.00 | $30.85 | 300 | — | — |
| 2009-01-26 | $29.45 | $30.28 | 300 | — | — |
| 2009-01-23 | $29.59 | $30.43 | 700 | — | — |
| 2009-01-22 | $29.79 | $30.63 | 1,200 | — | — |
| 2009-01-21 | $29.88 | $30.73 | 700 | — | — |
| 2009-01-20 | $29.52 | $30.36 | 1,300 | — | — |
| 2009-01-16 | $31.75 | $32.65 | 700 | — | — |
| 2009-01-15 | $30.54 | $31.41 | 8,700 | — | — |
| 2009-01-14 | $31.43 | $32.32 | 400 | — | — |
| 2009-01-13 | $32.18 | $33.09 | 100 | — | — |
| 2009-01-12 | $32.57 | $33.49 | 100 | — | — |
| 2009-01-09 | $32.70 | $33.63 | 500 | — | — |
| 2009-01-08 | $33.97 | $34.93 | 6,400 | — | — |
| 2009-01-07 | $34.61 | $35.59 | 700 | — | — |
| 2009-01-06 | $37.90 | $38.97 | 300 | — | — |
| 2009-01-05 | $37.85 | $38.92 | 1,100 | — | — |
| 2009-01-02 | $37.56 | $38.62 | 200 | — | — |