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
- 1999-02-16 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 | $31.10 | $36.13 | 5,570 | — | — |
| 2009-12-30 | $31.30 | $36.36 | 6,680 | — | — |
| 2009-12-29 | $30.70 | $35.66 | 2,700 | — | — |
| 2009-12-28 | $30.90 | $35.89 | 4,310 | — | — |
| 2009-12-24 | $31.00 | $36.01 | 1,240 | — | — |
| 2009-12-23 | $31.00 | $36.01 | 4,790 | — | — |
| 2009-12-22 | $31.00 | $36.01 | 7,440 | — | — |
| 2009-12-21 | $30.50 | $35.43 | 17,770 | — | — |
| 2009-12-18 | $38.90 | $45.19 | 50,170 | — | — |
| 2009-12-17 | $32.50 | $37.75 | 7,620 | — | — |
| 2009-12-16 | $30.00 | $34.85 | 8,580 | — | — |
| 2009-12-15 | $28.40 | $32.99 | 9,270 | — | — |
| 2009-12-14 | $29.40 | $34.15 | 13,240 | — | — |
| 2009-12-11 | $23.80 | $27.65 | 6,780 | — | — |
| 2009-12-10 | $24.40 | $28.34 | 4,610 | — | — |
| 2009-12-09 | $25.40 | $29.51 | 5,370 | — | — |
| 2009-12-08 | $23.40 | $27.18 | 3,540 | — | — |
| 2009-12-07 | $24.40 | $28.34 | 7,240 | — | — |
| 2009-12-04 | $26.10 | $30.32 | 3,390 | — | — |
| 2009-12-03 | $26.10 | $30.32 | 7,150 | — | — |
| 2009-12-02 | $28.00 | $32.53 | 2,630 | — | — |
| 2009-12-01 | $29.10 | $33.80 | 1,580 | — | — |
| 2009-11-30 | $28.40 | $32.99 | 4,420 | — | — |
| 2009-11-27 | $26.20 | $30.43 | 2,340 | — | — |
| 2009-11-25 | $28.20 | $32.76 | 1,190 | — | — |
| 2009-11-24 | $28.30 | $32.87 | 1,440 | — | — |
| 2009-11-23 | $29.30 | $34.04 | 1,900 | — | — |
| 2009-11-20 | $29.40 | $34.15 | 1,750 | — | — |
| 2009-11-19 | $29.40 | $34.15 | 4,310 | — | — |
| 2009-11-18 | $30.50 | $35.43 | 3,740 | — | — |
| 2009-11-17 | $31.40 | $36.47 | 13,860 | — | — |
| 2009-11-16 | $28.00 | $32.53 | 7,860 | — | — |
| 2009-11-13 | $26.00 | $30.20 | 4,710 | — | — |
| 2009-11-12 | $27.90 | $32.41 | 4,680 | — | — |
| 2009-11-11 | $29.70 | $34.50 | 2,700 | — | — |
| 2009-11-10 | $30.00 | $34.85 | 3,390 | — | — |
| 2009-11-09 | $30.80 | $35.78 | 5,610 | — | — |
| 2009-11-06 | $29.30 | $34.04 | 3,650 | — | — |
| 2009-11-05 | $30.70 | $35.66 | 4,060 | — | — |
| 2009-11-04 | $29.20 | $33.92 | 7,770 | — | — |
| 2009-11-03 | $29.40 | $34.15 | 3,030 | — | — |
| 2009-11-02 | $29.20 | $33.92 | 6,030 | — | — |
| 2009-10-30 | $34.00 | $39.49 | 4,980 | — | — |
| 2009-10-29 | $34.30 | $39.84 | 4,270 | — | — |
| 2009-10-28 | $33.50 | $38.91 | 3,800 | — | — |
| 2009-10-27 | $33.60 | $39.03 | 5,040 | — | — |
| 2009-10-26 | $33.80 | $39.26 | 3,930 | — | — |
| 2009-10-23 | $33.60 | $39.03 | 2,600 | — | — |
| 2009-10-22 | $33.60 | $39.03 | 3,000 | — | — |
| 2009-10-21 | $32.90 | $38.22 | 4,720 | — | — |
| 2009-10-20 | $34.00 | $39.49 | 2,400 | — | — |
| 2009-10-19 | $35.30 | $41.01 | 2,800 | — | — |
| 2009-10-16 | $35.00 | $40.66 | 2,380 | — | — |
| 2009-10-15 | $35.80 | $41.59 | 5,100 | — | — |
| 2009-10-14 | $35.90 | $41.70 | 3,150 | — | — |
| 2009-10-13 | $36.20 | $42.05 | 2,610 | — | — |
| 2009-10-12 | $36.60 | $42.52 | 3,160 | — | — |
| 2009-10-09 | $38.10 | $44.26 | 4,820 | — | — |
| 2009-10-08 | $37.30 | $43.33 | 7,670 | — | — |
| 2009-10-07 | $38.10 | $44.26 | 2,910 | — | — |
| 2009-10-06 | $37.60 | $43.68 | 2,990 | — | — |
| 2009-10-05 | $37.30 | $43.33 | 3,990 | — | — |
| 2009-10-02 | $35.90 | $41.70 | 4,680 | — | — |
| 2009-10-01 | $36.10 | $41.93 | 4,640 | — | — |
| 2009-09-30 | $38.30 | $44.49 | 6,220 | — | — |
| 2009-09-29 | $40.90 | $47.51 | 2,790 | — | — |
| 2009-09-28 | $41.00 | $47.63 | 4,680 | — | — |
| 2009-09-25 | $41.60 | $48.32 | 2,320 | — | — |
| 2009-09-24 | $41.20 | $47.86 | 2,830 | — | — |
| 2009-09-23 | $42.70 | $49.60 | 2,130 | — | — |
| 2009-09-22 | $43.80 | $50.88 | 3,160 | — | — |
| 2009-09-21 | $43.40 | $50.41 | 3,680 | — | — |
| 2009-09-18 | $44.80 | $52.04 | 11,160 | — | — |
| 2009-09-17 | $44.80 | $52.04 | 6,140 | — | — |
| 2009-09-16 | $48.00 | $55.76 | 14,540 | — | — |
| 2009-09-15 | $45.10 | $52.39 | 16,590 | — | — |
| 2009-09-14 | $45.10 | $52.39 | 9,380 | — | — |
| 2009-09-11 | $43.60 | $50.65 | 8,420 | — | — |
| 2009-09-10 | $41.60 | $48.32 | 2,530 | — | — |
| 2009-09-09 | $41.50 | $48.21 | 8,960 | — | — |
| 2009-09-08 | $40.00 | $46.46 | 7,680 | — | — |
| 2009-09-04 | $40.10 | $46.58 | 5,990 | — | — |
| 2009-09-03 | $39.00 | $45.30 | 6,160 | — | — |
| 2009-09-02 | $38.10 | $44.26 | 5,620 | — | — |
| 2009-09-01 | $35.90 | $41.70 | 13,950 | — | — |
| 2009-08-31 | $39.00 | $45.30 | 8,960 | — | — |
| 2009-08-28 | $38.70 | $44.95 | 6,590 | — | — |
| 2009-08-27 | $39.40 | $45.77 | 9,060 | — | — |
| 2009-08-26 | $38.10 | $44.26 | 8,760 | — | — |
| 2009-08-25 | $38.20 | $44.37 | 7,580 | — | — |
| 2009-08-24 | $36.30 | $42.17 | 9,730 | — | — |
| 2009-08-21 | $36.30 | $42.17 | 18,390 | — | — |
| 2009-08-20 | $34.80 | $40.42 | 7,210 | — | — |
| 2009-08-19 | $35.00 | $40.66 | 9,700 | — | — |
| 2009-08-18 | $34.10 | $39.61 | 14,840 | — | — |
| 2009-08-17 | $34.00 | $39.49 | 9,500 | — | — |
| 2009-08-14 | $35.30 | $41.01 | 3,950 | — | — |
| 2009-08-13 | $35.00 | $40.66 | 8,630 | — | — |
| 2009-08-12 | $36.30 | $42.17 | 6,210 | — | — |
| 2009-08-11 | $35.10 | $40.77 | 3,470 | — | — |
| 2009-08-10 | $35.40 | $41.12 | 2,900 | — | — |
| 2009-08-07 | $35.20 | $40.89 | 8,210 | — | — |
| 2009-08-06 | $33.70 | $39.15 | 6,280 | — | — |
| 2009-08-05 | $32.90 | $38.22 | 11,440 | — | — |
| 2009-08-04 | $35.80 | $41.59 | 5,920 | — | — |
| 2009-08-03 | $35.90 | $41.70 | 3,310 | — | — |
| 2009-07-31 | $35.10 | $40.77 | 5,800 | — | — |
| 2009-07-30 | $35.60 | $41.35 | 6,900 | — | — |
| 2009-07-29 | $36.50 | $42.40 | 3,770 | — | — |
| 2009-07-28 | $37.60 | $43.68 | 2,800 | — | — |
| 2009-07-27 | $37.70 | $43.79 | 4,400 | — | — |
| 2009-07-24 | $37.20 | $43.21 | 8,240 | — | — |
| 2009-07-23 | $35.10 | $40.77 | 7,300 | — | — |
| 2009-07-22 | $35.30 | $41.01 | 6,110 | — | — |
| 2009-07-21 | $33.80 | $39.26 | 7,120 | — | — |
| 2009-07-20 | $33.50 | $38.91 | 16,580 | — | — |
| 2009-07-17 | $33.50 | $38.91 | 22,350 | — | — |
| 2009-07-16 | $33.80 | $39.26 | 26,990 | — | — |
| 2009-07-15 | $34.00 | $39.49 | 14,780 | — | — |
| 2009-07-14 | $33.10 | $38.45 | 6,690 | — | — |
| 2009-07-13 | $33.00 | $38.33 | 11,480 | — | — |
| 2009-07-10 | $32.20 | $37.40 | 11,690 | — | — |
| 2009-07-09 | $32.40 | $37.64 | 11,510 | — | — |
| 2009-07-08 | $32.40 | $37.64 | 7,800 | — | — |
| 2009-07-07 | $31.80 | $36.94 | 6,700 | — | — |
| 2009-07-06 | $32.30 | $37.52 | 8,460 | — | — |
| 2009-07-02 | $31.30 | $36.36 | 12,090 | — | — |
| 2009-07-01 | $33.40 | $38.80 | 9,980 | — | — |
| 2009-06-30 | $33.00 | $38.33 | 8,470 | — | — |
| 2009-06-29 | $33.70 | $39.15 | 9,120 | — | — |
| 2009-06-26 | $34.90 | $40.54 | 30,540 | — | — |
| 2009-06-25 | $33.30 | $38.68 | 6,680 | — | — |
| 2009-06-24 | $32.00 | $37.17 | 6,550 | — | — |
| 2009-06-23 | $31.00 | $36.01 | 9,150 | — | — |
| 2009-06-22 | $32.40 | $37.64 | 9,670 | — | — |
| 2009-06-19 | $35.20 | $40.89 | 12,240 | — | — |
| 2009-06-18 | $33.00 | $38.33 | 3,450 | — | — |
| 2009-06-17 | $33.30 | $38.68 | 7,520 | — | — |
| 2009-06-16 | $32.60 | $37.87 | 7,190 | — | — |
| 2009-06-15 | $31.40 | $36.47 | 6,520 | — | — |
| 2009-06-12 | $32.20 | $37.40 | 4,020 | — | — |
| 2009-06-11 | $31.40 | $36.47 | 7,690 | — | — |
| 2009-06-10 | $30.00 | $34.85 | 15,930 | — | — |
| 2009-06-09 | $31.90 | $37.06 | 9,510 | — | — |
| 2009-06-08 | $30.80 | $35.78 | 3,610 | — | — |
| 2009-06-05 | $31.10 | $36.13 | 10,640 | — | — |
| 2009-06-04 | $33.30 | $38.68 | 8,420 | — | — |
| 2009-06-03 | $32.70 | $37.98 | 10,880 | — | — |
| 2009-06-02 | $32.10 | $37.29 | 23,640 | — | — |
| 2009-06-01 | $29.70 | $34.50 | 16,030 | — | — |
| 2009-05-29 | $30.70 | $35.43 | 29,520 | — | — |
| 2009-05-28 | $30.40 | $35.08 | 7,460 | — | — |
| 2009-05-27 | $32.90 | $37.97 | 3,100 | — | — |
| 2009-05-26 | $32.20 | $37.16 | 14,570 | — | — |
| 2009-05-22 | $32.40 | $37.39 | 7,070 | — | — |
| 2009-05-21 | $32.70 | $37.74 | 7,820 | — | — |
| 2009-05-20 | $33.00 | $38.08 | 6,810 | — | — |
| 2009-05-19 | $35.90 | $41.43 | 4,040 | — | — |
| 2009-05-18 | $37.70 | $43.51 | 4,950 | — | — |
| 2009-05-15 | $39.40 | $45.47 | 8,780 | — | — |
| 2009-05-14 | $41.30 | $47.66 | 10,670 | — | — |
| 2009-05-13 | $40.90 | $47.20 | 15,850 | — | — |
| 2009-05-12 | $44.00 | $50.78 | 5,300 | — | — |
| 2009-05-11 | $42.50 | $49.05 | 4,790 | — | — |
| 2009-05-08 | $42.40 | $48.93 | 7,250 | — | — |
| 2009-05-07 | $39.00 | $45.01 | 18,420 | — | — |
| 2009-05-06 | $45.30 | $52.28 | 11,130 | — | — |
| 2009-05-05 | $45.00 | $51.93 | 14,710 | — | — |
| 2009-05-04 | $47.30 | $54.59 | 10,720 | — | — |
| 2009-05-01 | $45.10 | $52.05 | 5,210 | — | — |
| 2009-04-30 | $43.70 | $50.43 | 13,510 | — | — |
| 2009-04-29 | $36.90 | $42.58 | 2,980 | — | — |
| 2009-04-28 | $34.90 | $40.28 | 4,860 | — | — |
| 2009-04-27 | $35.40 | $40.85 | 4,300 | — | — |
| 2009-04-24 | $35.70 | $41.20 | 7,970 | — | — |
| 2009-04-23 | $34.10 | $39.35 | 3,180 | — | — |
| 2009-04-22 | $35.10 | $40.51 | 1,890 | — | — |
| 2009-04-21 | $35.60 | $41.08 | 3,640 | — | — |
| 2009-04-20 | $32.60 | $37.62 | 3,870 | — | — |
| 2009-04-17 | $35.50 | $40.97 | 3,270 | — | — |
| 2009-04-16 | $35.80 | $41.31 | 5,180 | — | — |
| 2009-04-15 | $36.10 | $41.66 | 2,820 | — | — |
| 2009-04-14 | $35.50 | $40.97 | 2,460 | — | — |
| 2009-04-13 | $35.80 | $41.31 | 3,870 | — | — |
| 2009-04-09 | $36.60 | $42.24 | 6,320 | — | — |
| 2009-04-08 | $34.90 | $40.28 | 1,840 | — | — |
| 2009-04-07 | $35.30 | $40.74 | 4,160 | — | — |
| 2009-04-06 | $35.20 | $40.62 | 3,620 | — | — |
| 2009-04-03 | $37.10 | $42.82 | 3,760 | — | — |
| 2009-04-02 | $37.00 | $42.70 | 10,830 | — | — |
| 2009-04-01 | $36.00 | $41.55 | 5,560 | — | — |
| 2009-03-31 | $33.30 | $38.43 | 5,940 | — | — |
| 2009-03-30 | $31.90 | $36.81 | 5,400 | — | — |
| 2009-03-27 | $35.90 | $41.43 | 4,750 | — | — |
| 2009-03-26 | $37.70 | $43.51 | 5,940 | — | — |
| 2009-03-25 | $37.10 | $42.82 | 3,420 | — | — |
| 2009-03-24 | $37.20 | $42.93 | 3,710 | — | — |
| 2009-03-23 | $37.80 | $43.62 | 7,250 | — | — |
| 2009-03-20 | $35.90 | $41.43 | 8,470 | — | — |
| 2009-03-19 | $35.20 | $40.62 | 6,740 | — | — |
| 2009-03-18 | $35.00 | $40.39 | 5,880 | — | — |
| 2009-03-17 | $33.60 | $38.78 | 4,350 | — | — |
| 2009-03-16 | $30.90 | $35.66 | 7,440 | — | — |
| 2009-03-13 | $34.10 | $39.35 | 2,490 | — | — |
| 2009-03-12 | $34.90 | $40.28 | 5,170 | — | — |
| 2009-03-11 | $30.00 | $34.62 | 4,710 | — | — |
| 2009-03-10 | $31.20 | $36.01 | 7,680 | — | — |
| 2009-03-09 | $26.00 | $30.01 | 3,660 | — | — |
| 2009-03-06 | $28.20 | $32.54 | 10,310 | — | — |
| 2009-03-05 | $25.00 | $28.85 | 6,120 | — | — |
| 2009-03-04 | $27.40 | $31.39 | 4,500 | — | — |
| 2009-03-03 | $26.30 | $30.13 | 10,640 | — | — |
| 2009-03-02 | $27.90 | $31.96 | 8,550 | — | — |
| 2009-02-27 | $34.90 | $39.98 | 8,710 | — | — |
| 2009-02-26 | $31.30 | $35.86 | 8,630 | — | — |
| 2009-02-25 | $32.60 | $37.35 | 4,370 | — | — |
| 2009-02-24 | $33.50 | $38.38 | 4,040 | — | — |
| 2009-02-23 | $33.80 | $38.72 | 5,090 | — | — |
| 2009-02-20 | $34.80 | $39.87 | 3,760 | — | — |
| 2009-02-19 | $35.00 | $40.10 | 3,560 | — | — |
| 2009-02-18 | $35.30 | $40.44 | 2,930 | — | — |
| 2009-02-17 | $35.80 | $41.01 | 2,490 | — | — |
| 2009-02-13 | $38.40 | $43.99 | 3,990 | — | — |
| 2009-02-12 | $36.40 | $41.70 | 3,360 | — | — |
| 2009-02-11 | $35.60 | $40.78 | 5,180 | — | — |
| 2009-02-10 | $35.80 | $41.01 | 4,440 | — | — |
| 2009-02-09 | $37.90 | $43.42 | 7,010 | — | — |
| 2009-02-06 | $39.00 | $44.68 | 10,480 | — | — |
| 2009-02-05 | $36.80 | $42.16 | 7,960 | — | — |
| 2009-02-04 | $33.30 | $38.15 | 12,620 | — | — |
| 2009-02-03 | $30.40 | $34.83 | 8,350 | — | — |
| 2009-02-02 | $28.40 | $32.54 | 5,590 | — | — |
| 2009-01-30 | $26.90 | $30.82 | 3,030 | — | — |
| 2009-01-29 | $27.10 | $31.05 | 1,840 | — | — |
| 2009-01-28 | $27.10 | $31.05 | 2,510 | — | — |
| 2009-01-27 | $26.70 | $30.59 | 3,090 | — | — |
| 2009-01-26 | $27.00 | $30.93 | 1,860 | — | — |
| 2009-01-23 | $26.60 | $30.47 | 2,570 | — | — |
| 2009-01-22 | $26.70 | $30.59 | 1,840 | — | — |
| 2009-01-21 | $27.70 | $31.73 | 5,490 | — | — |
| 2009-01-20 | $26.40 | $30.24 | 10,020 | — | — |
| 2009-01-16 | $27.30 | $31.28 | 12,940 | — | — |
| 2009-01-15 | $28.00 | $32.08 | 11,780 | — | — |
| 2009-01-14 | $26.50 | $30.36 | 9,210 | — | — |
| 2009-01-13 | $26.80 | $30.70 | 3,950 | — | — |
| 2009-01-12 | $26.60 | $30.47 | 7,880 | — | — |
| 2009-01-09 | $27.50 | $31.50 | 3,730 | — | — |
| 2009-01-08 | $28.40 | $32.54 | 2,760 | — | — |
| 2009-01-07 | $26.70 | $30.59 | 2,450 | — | — |
| 2009-01-06 | $28.40 | $32.54 | 7,670 | — | — |
| 2009-01-05 | $28.10 | $32.19 | 8,540 | — | — |
| 2009-01-02 | $26.00 | $29.79 | 6,910 | — | — |