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
- 1997-02-04 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 | $37.80 | $37.80 | 373,300 | — | — |
| 2009-12-30 | $37.66 | $37.66 | 517,100 | — | — |
| 2009-12-29 | $38.39 | $38.39 | 101,700 | — | — |
| 2009-12-28 | $38.97 | $38.97 | 122,900 | — | — |
| 2009-12-24 | $39.31 | $39.31 | 35,400 | — | — |
| 2009-12-23 | $39.10 | $39.10 | 182,100 | — | — |
| 2009-12-22 | $39.18 | $39.18 | 255,800 | — | — |
| 2009-12-21 | $40.19 | $40.19 | 173,800 | — | — |
| 2009-12-18 | $39.59 | $39.59 | 501,600 | — | — |
| 2009-12-17 | $38.81 | $38.81 | 181,000 | — | — |
| 2009-12-16 | $38.86 | $38.86 | 178,900 | — | — |
| 2009-12-15 | $38.71 | $38.71 | 202,100 | — | — |
| 2009-12-14 | $38.83 | $38.83 | 204,200 | — | — |
| 2009-12-11 | $38.54 | $38.54 | 209,800 | — | — |
| 2009-12-10 | $37.32 | $37.32 | 574,700 | — | — |
| 2009-12-09 | $37.85 | $37.85 | 368,400 | — | — |
| 2009-12-08 | $38.50 | $38.50 | 2,024,400 | — | — |
| 2009-12-07 | $41.33 | $41.33 | 627,000 | — | — |
| 2009-12-04 | $40.20 | $40.20 | 503,200 | — | — |
| 2009-12-03 | $39.28 | $39.28 | 196,600 | — | — |
| 2009-12-02 | $39.66 | $39.66 | 253,500 | — | — |
| 2009-12-01 | $39.00 | $39.00 | 397,900 | — | — |
| 2009-11-30 | $38.79 | $38.79 | 344,100 | — | — |
| 2009-11-27 | $38.50 | $38.50 | 131,500 | — | — |
| 2009-11-25 | $38.90 | $38.90 | 239,600 | — | — |
| 2009-11-24 | $38.21 | $38.21 | 187,300 | — | — |
| 2009-11-23 | $38.60 | $38.60 | 199,000 | — | — |
| 2009-11-20 | $37.76 | $37.76 | 217,000 | — | — |
| 2009-11-19 | $37.94 | $37.94 | 385,700 | — | — |
| 2009-11-18 | $38.10 | $38.10 | 230,900 | — | — |
| 2009-11-17 | $38.90 | $38.90 | 233,800 | — | — |
| 2009-11-16 | $39.00 | $39.00 | 258,400 | — | — |
| 2009-11-13 | $37.97 | $37.97 | 257,900 | — | — |
| 2009-11-12 | $37.95 | $37.95 | 486,800 | — | — |
| 2009-11-11 | $37.76 | $37.76 | 256,800 | — | — |
| 2009-11-10 | $37.21 | $37.21 | 178,200 | — | — |
| 2009-11-09 | $37.16 | $37.16 | 377,100 | — | — |
| 2009-11-06 | $36.01 | $36.01 | 296,300 | — | — |
| 2009-11-05 | $36.45 | $36.45 | 366,700 | — | — |
| 2009-11-04 | $34.76 | $34.76 | 547,300 | — | — |
| 2009-11-03 | $34.75 | $34.75 | 308,300 | — | — |
| 2009-11-02 | $34.10 | $34.10 | 603,600 | — | — |
| 2009-10-30 | $34.44 | $34.44 | 817,500 | — | — |
| 2009-10-29 | $35.92 | $35.92 | 383,400 | — | — |
| 2009-10-28 | $34.34 | $34.34 | 407,300 | — | — |
| 2009-10-27 | $35.62 | $35.62 | 474,000 | — | — |
| 2009-10-26 | $36.62 | $36.62 | 438,200 | — | — |
| 2009-10-23 | $36.98 | $36.98 | 481,500 | — | — |
| 2009-10-22 | $37.01 | $37.01 | 357,700 | — | — |
| 2009-10-21 | $36.64 | $36.64 | 699,000 | — | — |
| 2009-10-20 | $37.71 | $37.71 | 372,200 | — | — |
| 2009-10-19 | $37.44 | $37.44 | 261,400 | — | — |
| 2009-10-16 | $37.04 | $37.04 | 574,900 | — | — |
| 2009-10-15 | $37.18 | $37.18 | 257,600 | — | — |
| 2009-10-14 | $36.80 | $36.80 | 323,800 | — | — |
| 2009-10-13 | $35.95 | $35.95 | 301,600 | — | — |
| 2009-10-12 | $36.40 | $36.40 | 410,700 | — | — |
| 2009-10-09 | $36.01 | $36.01 | 468,400 | — | — |
| 2009-10-08 | $34.78 | $34.78 | 355,300 | — | — |
| 2009-10-07 | $34.39 | $34.39 | 718,700 | — | — |
| 2009-10-06 | $32.76 | $32.76 | 417,100 | — | — |
| 2009-10-05 | $31.86 | $31.86 | 395,600 | — | — |
| 2009-10-02 | $31.42 | $31.42 | 272,900 | — | — |
| 2009-10-01 | $31.85 | $31.85 | 390,500 | — | — |
| 2009-09-30 | $33.54 | $33.54 | 367,500 | — | — |
| 2009-09-29 | $34.40 | $34.40 | 275,000 | — | — |
| 2009-09-28 | $34.50 | $34.50 | 700,800 | — | — |
| 2009-09-25 | $35.88 | $35.88 | 407,400 | — | — |
| 2009-09-24 | $37.12 | $37.12 | 853,500 | — | — |
| 2009-09-23 | $35.75 | $35.75 | 920,600 | — | — |
| 2009-09-22 | $35.84 | $35.84 | 131,600 | — | — |
| 2009-09-21 | $35.36 | $35.36 | 182,900 | — | — |
| 2009-09-18 | $35.66 | $35.66 | 404,400 | — | — |
| 2009-09-17 | $34.19 | $34.19 | 201,700 | — | — |
| 2009-09-16 | $34.78 | $34.78 | 285,300 | — | — |
| 2009-09-15 | $34.31 | $34.31 | 397,300 | — | — |
| 2009-09-14 | $33.29 | $33.29 | 175,200 | — | — |
| 2009-09-11 | $32.70 | $32.70 | 113,900 | — | — |
| 2009-09-10 | $32.70 | $32.70 | 110,400 | — | — |
| 2009-09-09 | $32.80 | $32.80 | 262,200 | — | — |
| 2009-09-08 | $32.18 | $32.18 | 183,500 | — | — |
| 2009-09-04 | $31.90 | $31.90 | 121,800 | — | — |
| 2009-09-03 | $31.33 | $31.33 | 238,700 | — | — |
| 2009-09-02 | $30.95 | $30.95 | 486,100 | — | — |
| 2009-09-01 | $30.90 | $30.90 | 372,700 | — | — |
| 2009-08-31 | $33.12 | $33.12 | 952,800 | — | — |
| 2009-08-28 | $34.01 | $34.01 | 366,000 | — | — |
| 2009-08-27 | $32.59 | $32.59 | 189,000 | — | — |
| 2009-08-26 | $31.84 | $31.84 | 169,700 | — | — |
| 2009-08-25 | $31.49 | $31.49 | 117,400 | — | — |
| 2009-08-24 | $30.98 | $30.98 | 116,800 | — | — |
| 2009-08-21 | $31.76 | $31.76 | 231,400 | — | — |
| 2009-08-20 | $30.51 | $30.51 | 144,100 | — | — |
| 2009-08-19 | $30.03 | $30.03 | 209,100 | — | — |
| 2009-08-18 | $29.67 | $29.67 | 242,300 | — | — |
| 2009-08-17 | $29.22 | $29.22 | 271,300 | — | — |
| 2009-08-14 | $30.70 | $30.70 | 126,200 | — | — |
| 2009-08-13 | $32.04 | $32.04 | 139,900 | — | — |
| 2009-08-12 | $31.89 | $31.89 | 301,900 | — | — |
| 2009-08-11 | $31.29 | $31.29 | 277,200 | — | — |
| 2009-08-10 | $31.32 | $31.32 | 214,100 | — | — |
| 2009-08-07 | $31.46 | $31.46 | 454,400 | — | — |
| 2009-08-06 | $29.32 | $29.32 | 453,300 | — | — |
| 2009-08-05 | $29.25 | $29.25 | 405,500 | — | — |
| 2009-08-04 | $28.93 | $28.93 | 464,100 | — | — |
| 2009-08-03 | $28.93 | $28.93 | 196,600 | — | — |
| 2009-07-31 | $28.61 | $28.61 | 194,000 | — | — |
| 2009-07-30 | $28.98 | $28.98 | 193,400 | — | — |
| 2009-07-29 | $28.77 | $28.77 | 108,300 | — | — |
| 2009-07-28 | $29.08 | $29.08 | 227,000 | — | — |
| 2009-07-27 | $29.20 | $29.20 | 204,000 | — | — |
| 2009-07-24 | $29.00 | $29.00 | 198,000 | — | — |
| 2009-07-23 | $29.35 | $29.35 | 520,500 | — | — |
| 2009-07-22 | $29.00 | $29.00 | 186,100 | — | — |
| 2009-07-21 | $28.72 | $28.72 | 184,200 | — | — |
| 2009-07-20 | $29.00 | $29.00 | 219,900 | — | — |
| 2009-07-17 | $28.84 | $28.84 | 126,900 | — | — |
| 2009-07-16 | $28.85 | $28.85 | 174,800 | — | — |
| 2009-07-15 | $28.68 | $28.68 | 318,800 | — | — |
| 2009-07-14 | $27.06 | $27.06 | 254,900 | — | — |
| 2009-07-13 | $26.25 | $26.25 | 188,700 | — | — |
| 2009-07-10 | $25.42 | $25.42 | 174,300 | — | — |
| 2009-07-09 | $24.73 | $24.73 | 151,300 | — | — |
| 2009-07-08 | $24.80 | $24.80 | 183,300 | — | — |
| 2009-07-07 | $25.05 | $25.05 | 248,300 | — | — |
| 2009-07-06 | $25.41 | $25.41 | 387,900 | — | — |
| 2009-07-02 | $26.85 | $26.85 | 221,700 | — | — |
| 2009-07-01 | $27.57 | $27.57 | 395,700 | — | — |
| 2009-06-30 | $26.82 | $26.82 | 259,900 | — | — |
| 2009-06-29 | $27.34 | $27.34 | 276,800 | — | — |
| 2009-06-26 | $27.07 | $27.07 | 1,020,800 | — | — |
| 2009-06-25 | $26.06 | $26.06 | 367,800 | — | — |
| 2009-06-24 | $25.55 | $25.55 | 372,700 | — | — |
| 2009-06-23 | $25.74 | $25.74 | 369,300 | — | — |
| 2009-06-22 | $26.39 | $26.39 | 287,100 | — | — |
| 2009-06-19 | $28.10 | $28.10 | 429,600 | — | — |
| 2009-06-18 | $27.25 | $27.25 | 217,200 | — | — |
| 2009-06-17 | $27.21 | $27.21 | 241,600 | — | — |
| 2009-06-16 | $26.86 | $26.86 | 272,500 | — | — |
| 2009-06-15 | $26.97 | $26.97 | 415,300 | — | — |
| 2009-06-12 | $28.92 | $28.92 | 297,000 | — | — |
| 2009-06-11 | $28.51 | $28.51 | 235,500 | — | — |
| 2009-06-10 | $28.99 | $28.99 | 329,600 | — | — |
| 2009-06-09 | $30.08 | $30.08 | 238,700 | — | — |
| 2009-06-08 | $30.57 | $30.57 | 294,200 | — | — |
| 2009-06-05 | $30.00 | $30.00 | 777,300 | — | — |
| 2009-06-04 | $28.62 | $28.62 | 665,800 | — | — |
| 2009-06-03 | $28.89 | $28.89 | 535,400 | — | — |
| 2009-06-02 | $29.42 | $29.42 | 676,900 | — | — |
| 2009-06-01 | $28.78 | $28.78 | 541,500 | — | — |
| 2009-05-29 | $27.49 | $27.49 | 420,700 | — | — |
| 2009-05-28 | $27.17 | $27.17 | 498,700 | — | — |
| 2009-05-27 | $27.32 | $27.32 | 295,900 | — | — |
| 2009-05-26 | $27.58 | $27.58 | 365,200 | — | — |
| 2009-05-22 | $25.32 | $25.32 | 283,400 | — | — |
| 2009-05-21 | $25.67 | $25.67 | 483,500 | — | — |
| 2009-05-20 | $26.40 | $26.40 | 673,200 | — | — |
| 2009-05-19 | $28.03 | $28.03 | 160,400 | — | — |
| 2009-05-18 | $28.17 | $28.17 | 333,400 | — | — |
| 2009-05-15 | $26.23 | $26.23 | 427,000 | — | — |
| 2009-05-14 | $24.78 | $24.78 | 391,500 | — | — |
| 2009-05-13 | $23.95 | $23.95 | 434,000 | — | — |
| 2009-05-12 | $26.93 | $26.93 | 327,300 | — | — |
| 2009-05-11 | $26.88 | $26.88 | 253,300 | — | — |
| 2009-05-08 | $27.43 | $27.43 | 406,600 | — | — |
| 2009-05-07 | $27.07 | $27.07 | 399,700 | — | — |
| 2009-05-06 | $29.59 | $29.59 | 341,500 | — | — |
| 2009-05-05 | $30.31 | $30.31 | 374,500 | — | — |
| 2009-05-04 | $29.41 | $29.41 | 345,200 | — | — |
| 2009-05-01 | $28.47 | $28.47 | 233,000 | — | — |
| 2009-04-30 | $29.20 | $29.20 | 469,600 | — | — |
| 2009-04-29 | $28.43 | $28.43 | 482,900 | — | — |
| 2009-04-28 | $28.04 | $28.04 | 455,500 | — | — |
| 2009-04-27 | $27.77 | $27.77 | 899,300 | — | — |
| 2009-04-24 | $27.15 | $27.15 | 567,200 | — | — |
| 2009-04-23 | $25.75 | $25.75 | 350,400 | — | — |
| 2009-04-22 | $25.83 | $25.83 | 506,200 | — | — |
| 2009-04-21 | $24.90 | $24.90 | 530,700 | — | — |
| 2009-04-20 | $24.35 | $24.35 | 445,900 | — | — |
| 2009-04-17 | $26.73 | $26.73 | 486,400 | — | — |
| 2009-04-16 | $25.61 | $25.61 | 222,000 | — | — |
| 2009-04-15 | $24.82 | $24.82 | 173,500 | — | — |
| 2009-04-14 | $24.54 | $24.54 | 255,700 | — | — |
| 2009-04-13 | $25.90 | $25.90 | 220,200 | — | — |
| 2009-04-09 | $26.18 | $26.18 | 534,800 | — | — |
| 2009-04-08 | $24.74 | $24.74 | 343,500 | — | — |
| 2009-04-07 | $22.93 | $22.93 | 363,800 | — | — |
| 2009-04-06 | $24.30 | $24.30 | 402,200 | — | — |
| 2009-04-03 | $25.41 | $25.41 | 869,900 | — | — |
| 2009-04-02 | $23.33 | $23.33 | 626,300 | — | — |
| 2009-04-01 | $21.80 | $21.80 | 440,400 | — | — |
| 2009-03-31 | $20.43 | $20.43 | 441,600 | — | — |
| 2009-03-30 | $20.14 | $20.14 | 410,800 | — | — |
| 2009-03-27 | $21.80 | $21.80 | 301,900 | — | — |
| 2009-03-26 | $23.55 | $23.55 | 378,600 | — | — |
| 2009-03-25 | $23.15 | $23.15 | 447,100 | — | — |
| 2009-03-24 | $22.33 | $22.33 | 405,300 | — | — |
| 2009-03-23 | $22.19 | $22.19 | 347,100 | — | — |
| 2009-03-20 | $20.27 | $20.27 | 457,000 | — | — |
| 2009-03-19 | $20.10 | $20.10 | 192,700 | — | — |
| 2009-03-18 | $20.60 | $20.60 | 334,100 | — | — |
| 2009-03-17 | $19.52 | $19.52 | 445,300 | — | — |
| 2009-03-16 | $19.57 | $19.57 | 326,800 | — | — |
| 2009-03-13 | $20.76 | $20.76 | 1,027,400 | — | — |
| 2009-03-12 | $21.61 | $21.61 | 1,181,100 | — | — |
| 2009-03-11 | $18.56 | $18.56 | 1,001,500 | — | — |
| 2009-03-10 | $16.51 | $16.51 | 826,800 | — | — |
| 2009-03-09 | $14.80 | $14.80 | 845,300 | — | — |
| 2009-03-06 | $16.08 | $16.08 | 518,100 | — | — |
| 2009-03-05 | $17.04 | $17.04 | 537,800 | — | — |
| 2009-03-04 | $17.75 | $17.75 | 608,000 | — | — |
| 2009-03-03 | $17.78 | $17.78 | 607,900 | — | — |
| 2009-03-02 | $17.51 | $17.51 | 814,200 | — | — |
| 2009-02-27 | $18.88 | $18.88 | 322,900 | — | — |
| 2009-02-26 | $19.01 | $19.01 | 371,000 | — | — |
| 2009-02-25 | $19.27 | $19.27 | 255,600 | — | — |
| 2009-02-24 | $20.32 | $20.32 | 233,200 | — | — |
| 2009-02-23 | $19.01 | $19.01 | 449,100 | — | — |
| 2009-02-20 | $20.43 | $20.43 | 183,100 | — | — |
| 2009-02-19 | $20.03 | $20.03 | 266,500 | — | — |
| 2009-02-18 | $21.13 | $21.13 | 187,000 | — | — |
| 2009-02-17 | $21.16 | $21.16 | 312,800 | — | — |
| 2009-02-13 | $21.88 | $21.88 | 303,300 | — | — |
| 2009-02-12 | $23.42 | $23.42 | 237,100 | — | — |
| 2009-02-11 | $23.03 | $23.03 | 190,600 | — | — |
| 2009-02-10 | $23.43 | $23.43 | 416,000 | — | — |
| 2009-02-09 | $26.05 | $26.05 | 264,100 | — | — |
| 2009-02-06 | $25.45 | $25.45 | 307,600 | — | — |
| 2009-02-05 | $23.61 | $23.61 | 544,700 | — | — |
| 2009-02-04 | $24.60 | $24.60 | 269,300 | — | — |
| 2009-02-03 | $24.18 | $24.18 | 269,500 | — | — |
| 2009-02-02 | $24.27 | $24.27 | 266,100 | — | — |
| 2009-01-30 | $23.32 | $23.32 | 271,500 | — | — |
| 2009-01-29 | $24.01 | $24.01 | 215,600 | — | — |
| 2009-01-28 | $25.81 | $25.81 | 425,300 | — | — |
| 2009-01-27 | $24.28 | $24.28 | 224,000 | — | — |
| 2009-01-26 | $23.14 | $23.14 | 256,200 | — | — |
| 2009-01-23 | $23.22 | $23.22 | 220,400 | — | — |
| 2009-01-22 | $23.75 | $23.75 | 272,700 | — | — |
| 2009-01-21 | $23.34 | $23.34 | 275,400 | — | — |
| 2009-01-20 | $22.49 | $22.49 | 330,000 | — | — |
| 2009-01-16 | $24.54 | $24.54 | 399,100 | — | — |
| 2009-01-15 | $24.10 | $24.10 | 335,500 | — | — |
| 2009-01-14 | $23.77 | $23.77 | 261,400 | — | — |
| 2009-01-13 | $25.92 | $25.92 | 248,000 | — | — |
| 2009-01-12 | $25.37 | $25.37 | 284,500 | — | — |
| 2009-01-09 | $26.97 | $26.97 | 834,900 | — | — |
| 2009-01-08 | $28.60 | $28.60 | 369,700 | — | — |
| 2009-01-07 | $28.36 | $28.36 | 403,000 | — | — |
| 2009-01-06 | $30.04 | $30.04 | 311,800 | — | — |
| 2009-01-05 | $28.92 | $28.92 | 724,700 | — | — |
| 2009-01-02 | $26.40 | $26.40 | 263,200 | — | — |