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
- 1979-10-15 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 | $36.90 | $235.47 | 4,000 | — | — |
| 2009-12-30 | $37.31 | $238.09 | 1,500 | — | — |
| 2009-12-29 | $36.75 | $234.52 | 5,400 | — | — |
| 2009-12-28 | $37.05 | $235.10 | 4,300 | — | — |
| 2009-12-24 | $37.05 | $235.10 | 700 | — | — |
| 2009-12-23 | $36.65 | $232.56 | 5,100 | — | — |
| 2009-12-22 | $37.02 | $234.91 | 4,500 | — | — |
| 2009-12-21 | $36.90 | $234.15 | 4,400 | — | — |
| 2009-12-18 | $36.84 | $233.77 | 1,500 | — | — |
| 2009-12-17 | $36.20 | $229.71 | 3,100 | — | — |
| 2009-12-16 | $36.10 | $229.07 | 5,100 | — | — |
| 2009-12-15 | $36.30 | $230.34 | 3,400 | — | — |
| 2009-12-14 | $36.37 | $230.79 | 7,400 | — | — |
| 2009-12-11 | $36.07 | $228.88 | 3,300 | — | — |
| 2009-12-10 | $36.60 | $232.25 | 1,600 | — | — |
| 2009-12-09 | $36.99 | $234.72 | 3,000 | — | — |
| 2009-12-08 | $37.89 | $240.43 | 4,000 | — | — |
| 2009-12-07 | $37.40 | $237.32 | 2,900 | — | — |
| 2009-12-04 | $37.27 | $236.50 | 4,700 | — | — |
| 2009-12-03 | $37.00 | $234.79 | 11,600 | — | — |
| 2009-12-02 | $36.89 | $234.09 | 90,800 | — | — |
| 2009-12-01 | $39.81 | $252.62 | 3,000 | — | — |
| 2009-11-30 | $40.30 | $255.73 | 2,700 | — | — |
| 2009-11-27 | $40.76 | $258.64 | 3,500 | — | — |
| 2009-11-25 | $41.99 | $266.45 | 2,600 | — | — |
| 2009-11-24 | $42.75 | $270.06 | 4,500 | — | — |
| 2009-11-23 | $43.40 | $274.17 | 9,200 | — | — |
| 2009-11-20 | $41.35 | $261.22 | 5,800 | — | — |
| 2009-11-19 | $40.80 | $257.74 | 4,800 | — | — |
| 2009-11-18 | $41.74 | $263.68 | 6,900 | — | — |
| 2009-11-17 | $41.04 | $259.26 | 7,400 | — | — |
| 2009-11-16 | $40.00 | $252.69 | 16,800 | — | — |
| 2009-11-13 | $38.33 | $242.14 | 2,400 | — | — |
| 2009-11-12 | $39.82 | $251.55 | 17,200 | — | — |
| 2009-11-11 | $38.50 | $243.21 | 9,200 | — | — |
| 2009-11-10 | $37.00 | $233.74 | 3,200 | — | — |
| 2009-11-09 | $37.29 | $235.57 | 500 | — | — |
| 2009-11-06 | $37.40 | $236.26 | 1,900 | — | — |
| 2009-11-05 | $37.29 | $235.57 | 8,000 | — | — |
| 2009-11-04 | $36.90 | $233.10 | 3,700 | — | — |
| 2009-11-03 | $36.25 | $229.00 | 10,800 | — | — |
| 2009-11-02 | $36.15 | $228.37 | 8,400 | — | — |
| 2009-10-30 | $36.00 | $227.42 | 4,800 | — | — |
| 2009-10-29 | $36.00 | $227.42 | 3,700 | — | — |
| 2009-10-28 | $35.80 | $226.16 | 3,200 | — | — |
| 2009-10-27 | $36.95 | $231.89 | 4,000 | — | — |
| 2009-10-26 | $36.25 | $227.50 | 3,400 | — | — |
| 2009-10-23 | $36.00 | $225.93 | 4,200 | — | — |
| 2009-10-22 | $35.40 | $222.16 | 7,500 | — | — |
| 2009-10-21 | $35.50 | $222.79 | 14,400 | — | — |
| 2009-10-20 | $35.80 | $224.67 | 3,600 | — | — |
| 2009-10-19 | $35.93 | $225.49 | 3,900 | — | — |
| 2009-10-16 | $36.17 | $227.00 | 3,800 | — | — |
| 2009-10-15 | $36.60 | $229.69 | 17,400 | — | — |
| 2009-10-14 | $36.64 | $229.95 | 9,000 | — | — |
| 2009-10-13 | $36.49 | $229.00 | 7,100 | — | — |
| 2009-10-12 | $35.50 | $222.79 | 6,500 | — | — |
| 2009-10-09 | $33.54 | $210.49 | 900 | — | — |
| 2009-10-08 | $33.25 | $208.67 | 2,100 | — | — |
| 2009-10-07 | $33.00 | $207.10 | 4,900 | — | — |
| 2009-10-06 | $34.12 | $214.13 | 1,900 | — | — |
| 2009-10-05 | $33.69 | $211.43 | 1,900 | — | — |
| 2009-10-02 | $33.25 | $208.67 | 900 | — | — |
| 2009-10-01 | $33.75 | $211.81 | 2,000 | — | — |
| 2009-09-30 | $33.95 | $213.06 | 10,500 | — | — |
| 2009-09-29 | $32.04 | $201.08 | 5,500 | — | — |
| 2009-09-28 | $32.00 | $200.83 | 14,400 | — | — |
| 2009-09-25 | $31.63 | $197.55 | 17,600 | — | — |
| 2009-09-24 | $33.80 | $211.10 | 2,300 | — | — |
| 2009-09-23 | $33.96 | $212.10 | 10,800 | — | — |
| 2009-09-22 | $35.42 | $221.22 | 9,100 | — | — |
| 2009-09-21 | $33.84 | $211.35 | 4,300 | — | — |
| 2009-09-18 | $33.46 | $208.98 | 5,000 | — | — |
| 2009-09-17 | $34.30 | $214.23 | 3,600 | — | — |
| 2009-09-16 | $34.40 | $214.85 | 3,200 | — | — |
| 2009-09-15 | $33.89 | $211.67 | 10,300 | — | — |
| 2009-09-14 | $34.05 | $212.66 | 12,100 | — | — |
| 2009-09-11 | $34.60 | $216.10 | 7,600 | — | — |
| 2009-09-10 | $34.50 | $215.48 | 9,800 | — | — |
| 2009-09-09 | $33.45 | $208.92 | 24,100 | — | — |
| 2009-09-08 | $33.36 | $208.36 | 21,800 | — | — |
| 2009-09-04 | $28.94 | $180.75 | 9,900 | — | — |
| 2009-09-03 | $27.07 | $169.07 | 2,500 | — | — |
| 2009-09-02 | $26.45 | $165.20 | 5,700 | — | — |
| 2009-09-01 | $26.79 | $167.32 | 10,100 | — | — |
| 2009-08-31 | $29.40 | $183.62 | 13,600 | — | — |
| 2009-08-28 | $27.95 | $174.57 | 11,300 | — | — |
| 2009-08-27 | $27.25 | $170.19 | 6,400 | — | — |
| 2009-08-26 | $26.50 | $164.53 | 30,700 | — | — |
| 2009-08-25 | $26.00 | $161.43 | 6,900 | — | — |
| 2009-08-24 | $25.40 | $157.70 | 13,000 | — | — |
| 2009-08-21 | $24.60 | $152.73 | 13,200 | — | — |
| 2009-08-20 | $24.85 | $154.29 | 3,500 | — | — |
| 2009-08-19 | $24.35 | $151.18 | 2,000 | — | — |
| 2009-08-18 | $24.44 | $151.74 | 2,700 | — | — |
| 2009-08-17 | $24.00 | $149.01 | 4,100 | — | — |
| 2009-08-14 | $24.85 | $154.29 | 4,300 | — | — |
| 2009-08-13 | $24.80 | $153.97 | 7,300 | — | — |
| 2009-08-12 | $24.60 | $152.73 | 8,100 | — | — |
| 2009-08-11 | $24.68 | $153.23 | 9,800 | — | — |
| 2009-08-10 | $24.66 | $153.11 | 8,000 | — | — |
| 2009-08-07 | $24.66 | $153.11 | 11,900 | — | — |
| 2009-08-06 | $24.50 | $152.11 | 11,800 | — | — |
| 2009-08-05 | $24.50 | $152.11 | 23,800 | — | — |
| 2009-08-04 | $25.19 | $156.40 | 10,700 | — | — |
| 2009-08-03 | $24.94 | $154.84 | 20,600 | — | — |
| 2009-07-31 | $23.88 | $148.26 | 6,100 | — | — |
| 2009-07-30 | $24.00 | $149.01 | 4,400 | — | — |
| 2009-07-29 | $23.85 | $148.08 | 29,900 | — | — |
| 2009-07-28 | $24.00 | $148.05 | 4,100 | — | — |
| 2009-07-27 | $24.00 | $148.05 | 5,900 | — | — |
| 2009-07-24 | $23.75 | $146.51 | 22,600 | — | — |
| 2009-07-23 | $24.00 | $148.05 | 6,700 | — | — |
| 2009-07-22 | $23.62 | $145.71 | 1,800 | — | — |
| 2009-07-21 | $23.01 | $141.94 | 5,200 | — | — |
| 2009-07-20 | $23.00 | $141.88 | 9,100 | — | — |
| 2009-07-17 | $23.10 | $142.50 | 700 | — | — |
| 2009-07-16 | $23.90 | $147.43 | 3,300 | — | — |
| 2009-07-15 | $23.75 | $146.51 | 10,600 | — | — |
| 2009-07-14 | $22.70 | $140.03 | 8,600 | — | — |
| 2009-07-13 | $23.12 | $142.62 | 1,900 | — | — |
| 2009-07-10 | $24.00 | $148.05 | 5,900 | — | — |
| 2009-07-09 | $24.55 | $151.44 | 8,900 | — | — |
| 2009-07-08 | $25.03 | $154.41 | 7,800 | — | — |
| 2009-07-07 | $26.03 | $160.57 | 1,700 | — | — |
| 2009-07-06 | $26.26 | $161.99 | 3,400 | — | — |
| 2009-07-02 | $26.65 | $164.40 | 2,000 | — | — |
| 2009-07-01 | $26.93 | $166.13 | 700 | — | — |
| 2009-06-30 | $26.88 | $165.82 | 3,000 | — | — |
| 2009-06-29 | $27.36 | $168.78 | 1,500 | — | — |
| 2009-06-26 | $27.00 | $166.56 | 100 | — | — |
| 2009-06-25 | $27.14 | $166.68 | 4,300 | — | — |
| 2009-06-24 | $27.14 | $166.68 | 2,200 | — | — |
| 2009-06-23 | $27.03 | $166.01 | 3,800 | — | — |
| 2009-06-22 | $27.15 | $166.74 | 900 | — | — |
| 2009-06-19 | $27.12 | $166.56 | 2,100 | — | — |
| 2009-06-18 | $27.50 | $168.89 | 5,400 | — | — |
| 2009-06-17 | $27.54 | $169.14 | 1,600 | — | — |
| 2009-06-16 | $27.65 | $169.81 | 2,900 | — | — |
| 2009-06-15 | $27.55 | $169.20 | 6,100 | — | — |
| 2009-06-12 | $27.75 | $170.43 | 3,100 | — | — |
| 2009-06-11 | $27.98 | $171.84 | 3,200 | — | — |
| 2009-06-10 | $27.55 | $169.20 | 1,500 | — | — |
| 2009-06-09 | $27.16 | $166.80 | 5,800 | — | — |
| 2009-06-08 | $27.60 | $169.51 | 4,300 | — | — |
| 2009-06-05 | $28.75 | $176.57 | 3,600 | — | — |
| 2009-06-04 | $28.95 | $177.80 | 4,000 | — | — |
| 2009-06-03 | $28.30 | $173.81 | 3,200 | — | — |
| 2009-06-02 | $28.42 | $174.54 | 1,000 | — | — |
| 2009-06-01 | $28.75 | $176.57 | 5,500 | — | — |
| 2009-05-29 | $27.40 | $168.28 | 5,500 | — | — |
| 2009-05-28 | $26.40 | $162.14 | 2,000 | — | — |
| 2009-05-27 | $26.20 | $160.91 | 4,200 | — | — |
| 2009-05-26 | $27.48 | $168.06 | 0 | — | — |
| 2009-05-22 | $27.48 | $168.06 | 4,200 | — | — |
| 2009-05-21 | $27.35 | $167.27 | 25,400 | — | — |
| 2009-05-20 | $27.42 | $167.70 | 8,800 | — | — |
| 2009-05-19 | $28.18 | $172.34 | 11,300 | — | — |
| 2009-05-18 | $28.25 | $172.77 | 3,100 | — | — |
| 2009-05-15 | $28.01 | $171.30 | 12,900 | — | — |
| 2009-05-14 | $29.78 | $182.13 | 2,500 | — | — |
| 2009-05-13 | $28.60 | $174.91 | 2,700 | — | — |
| 2009-05-12 | $30.40 | $185.92 | 2,100 | — | — |
| 2009-05-11 | $29.25 | $178.89 | 2,600 | — | — |
| 2009-05-08 | $31.40 | $192.04 | 3,400 | — | — |
| 2009-05-07 | $29.47 | $180.23 | 2,400 | — | — |
| 2009-05-06 | $28.14 | $172.10 | 2,700 | — | — |
| 2009-05-05 | $27.74 | $169.65 | 3,300 | — | — |
| 2009-05-04 | $28.00 | $171.24 | 8,800 | — | — |
| 2009-05-01 | $27.30 | $166.96 | 2,900 | — | — |
| 2009-04-30 | $27.41 | $167.64 | 1,400 | — | — |
| 2009-04-29 | $27.75 | $169.71 | 500 | — | — |
| 2009-04-28 | $27.46 | $167.94 | 4,600 | — | — |
| 2009-04-27 | $27.75 | $168.85 | 2,600 | — | — |
| 2009-04-24 | $27.09 | $164.84 | 1,100 | — | — |
| 2009-04-23 | $27.00 | $164.29 | 1,900 | — | — |
| 2009-04-22 | $27.05 | $164.59 | 3,700 | — | — |
| 2009-04-21 | $28.32 | $172.32 | 4,100 | — | — |
| 2009-04-20 | $27.10 | $164.90 | 2,700 | — | — |
| 2009-04-17 | $27.60 | $167.94 | 7,600 | — | — |
| 2009-04-16 | $27.85 | $169.46 | 1,900 | — | — |
| 2009-04-15 | $27.61 | $168.00 | 10,200 | — | — |
| 2009-04-14 | $26.50 | $161.25 | 1,600 | — | — |
| 2009-04-13 | $26.76 | $162.83 | 5,000 | — | — |
| 2009-04-09 | $28.00 | $170.37 | 5,500 | — | — |
| 2009-04-08 | $28.02 | $170.50 | 5,200 | — | — |
| 2009-04-07 | $28.00 | $170.37 | 2,100 | — | — |
| 2009-04-06 | $28.65 | $174.33 | 2,600 | — | — |
| 2009-04-03 | $28.00 | $170.37 | 900 | — | — |
| 2009-04-02 | $27.00 | $164.29 | 300 | — | — |
| 2009-04-01 | $27.00 | $164.29 | 3,200 | — | — |
| 2009-03-31 | $26.30 | $160.03 | 2,400 | — | — |
| 2009-03-30 | $25.00 | $152.12 | 9,300 | — | — |
| 2009-03-27 | $25.20 | $153.34 | 7,800 | — | — |
| 2009-03-26 | $28.25 | $170.71 | 2,500 | — | — |
| 2009-03-25 | $26.35 | $159.23 | 1,600 | — | — |
| 2009-03-24 | $25.50 | $154.10 | 2,400 | — | — |
| 2009-03-23 | $26.61 | $160.80 | 8,600 | — | — |
| 2009-03-20 | $26.67 | $161.17 | 4,200 | — | — |
| 2009-03-19 | $26.75 | $161.65 | 4,200 | — | — |
| 2009-03-18 | $25.00 | $151.07 | 4,300 | — | — |
| 2009-03-17 | $24.95 | $150.77 | 2,300 | — | — |
| 2009-03-16 | $26.68 | $161.23 | 6,500 | — | — |
| 2009-03-13 | $23.39 | $141.35 | 5,200 | — | — |
| 2009-03-12 | $23.00 | $138.99 | 3,100 | — | — |
| 2009-03-11 | $23.15 | $139.89 | 3,900 | — | — |
| 2009-03-10 | $23.00 | $138.99 | 4,200 | — | — |
| 2009-03-09 | $20.21 | $122.13 | 3,600 | — | — |
| 2009-03-06 | $20.50 | $123.88 | 5,800 | — | — |
| 2009-03-05 | $19.34 | $116.87 | 2,600 | — | — |
| 2009-03-04 | $21.01 | $126.96 | 3,500 | — | — |
| 2009-03-03 | $19.50 | $117.84 | 4,800 | — | — |
| 2009-03-02 | $19.00 | $114.82 | 7,200 | — | — |
| 2009-02-27 | $22.77 | $137.60 | 1,600 | — | — |
| 2009-02-26 | $23.49 | $141.95 | 9,300 | — | — |
| 2009-02-25 | $22.85 | $138.08 | 5,900 | — | — |
| 2009-02-24 | $18.24 | $108.96 | 33,600 | — | — |
| 2009-02-23 | $20.00 | $119.47 | 10,800 | — | — |
| 2009-02-20 | $23.50 | $140.38 | 10,800 | — | — |
| 2009-02-19 | $26.00 | $155.32 | 2,000 | — | — |
| 2009-02-18 | $24.54 | $146.60 | 9,200 | — | — |
| 2009-02-17 | $28.50 | $170.25 | 3,400 | — | — |
| 2009-02-13 | $29.00 | $173.24 | 5,800 | — | — |
| 2009-02-12 | $30.00 | $179.21 | 6,600 | — | — |
| 2009-02-11 | $33.40 | $199.52 | 6,200 | — | — |
| 2009-02-10 | $33.60 | $200.72 | 2,000 | — | — |
| 2009-02-09 | $34.10 | $203.70 | 2,600 | — | — |
| 2009-02-06 | $35.00 | $209.08 | 3,700 | — | — |
| 2009-02-05 | $34.03 | $203.29 | 3,500 | — | — |
| 2009-02-04 | $33.95 | $202.81 | 3,600 | — | — |
| 2009-02-03 | $34.90 | $208.48 | 1,200 | — | — |
| 2009-02-02 | $34.11 | $203.76 | 4,700 | — | — |
| 2009-01-30 | $34.25 | $204.60 | 2,000 | — | — |
| 2009-01-29 | $34.99 | $209.02 | 4,800 | — | — |
| 2009-01-28 | $34.80 | $207.89 | 8,000 | — | — |
| 2009-01-27 | $36.50 | $216.97 | 9,600 | — | — |
| 2009-01-26 | $35.38 | $210.31 | 10,500 | — | — |
| 2009-01-23 | $38.00 | $225.88 | 700 | — | — |
| 2009-01-22 | $37.50 | $222.91 | 2,000 | — | — |
| 2009-01-21 | $39.15 | $232.72 | 700 | — | — |
| 2009-01-20 | $38.07 | $226.30 | 1,100 | — | — |
| 2009-01-16 | $38.80 | $230.64 | 700 | — | — |
| 2009-01-15 | $38.44 | $228.50 | 3,200 | — | — |
| 2009-01-14 | $39.00 | $231.83 | 800 | — | — |
| 2009-01-13 | $39.75 | $236.29 | 4,900 | — | — |
| 2009-01-12 | $41.10 | $244.31 | 1,700 | — | — |
| 2009-01-09 | $40.90 | $243.12 | 2,700 | — | — |
| 2009-01-08 | $42.00 | $249.66 | 1,600 | — | — |
| 2009-01-07 | $41.00 | $243.72 | 8,100 | — | — |
| 2009-01-06 | $46.24 | $274.86 | 2,800 | — | — |
| 2009-01-05 | $44.46 | $264.28 | 5,200 | — | — |
| 2009-01-02 | $42.35 | $251.74 | 3,900 | — | — |