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
- 1997-09-30 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 | $29.35 | $153.85 | 386,358 | — | — |
| 2009-12-30 | $29.42 | $154.21 | 280,468 | — | — |
| 2009-12-29 | $29.50 | $154.62 | 247,964 | — | — |
| 2009-12-28 | $29.70 | $155.70 | 408,845 | — | — |
| 2009-12-24 | $30.01 | $157.28 | 105,380 | — | — |
| 2009-12-23 | $30.02 | $157.34 | 264,931 | — | — |
| 2009-12-22 | $29.82 | $156.31 | 327,996 | — | — |
| 2009-12-21 | $29.93 | $156.87 | 407,005 | — | — |
| 2009-12-18 | $30.18 | $158.21 | 483,663 | — | — |
| 2009-12-17 | $30.23 | $158.46 | 204,831 | — | — |
| 2009-12-16 | $30.53 | $160.00 | 349,256 | — | — |
| 2009-12-15 | $30.33 | $158.98 | 400,668 | — | — |
| 2009-12-14 | $30.74 | $161.13 | 334,026 | — | — |
| 2009-12-11 | $30.65 | $160.67 | 360,192 | — | — |
| 2009-12-10 | $30.19 | $158.26 | 431,536 | — | — |
| 2009-12-09 | $30.26 | $158.62 | 558,278 | — | — |
| 2009-12-08 | $30.50 | $159.85 | 562,162 | — | — |
| 2009-12-07 | $31.12 | $163.13 | 493,067 | — | — |
| 2009-12-04 | $31.95 | $167.49 | 498,995 | — | — |
| 2009-12-03 | $32.21 | $168.82 | 525,774 | — | — |
| 2009-12-02 | $32.11 | $168.31 | 501,039 | — | — |
| 2009-12-01 | $31.64 | $165.85 | 486,934 | — | — |
| 2009-11-30 | $31.28 | $163.95 | 405,267 | — | — |
| 2009-11-27 | $31.27 | $163.90 | 356,717 | — | — |
| 2009-11-25 | $31.98 | $167.64 | 479,371 | — | — |
| 2009-11-24 | $31.81 | $166.72 | 1,071,889 | — | — |
| 2009-11-23 | $30.57 | $160.26 | 927,975 | — | — |
| 2009-11-20 | $31.30 | $164.05 | 656,400 | — | — |
| 2009-11-19 | $31.21 | $163.59 | 947,702 | — | — |
| 2009-11-18 | $31.61 | $165.18 | 2,434,466 | — | — |
| 2009-11-17 | $29.59 | $154.60 | 413,444 | — | — |
| 2009-11-16 | $29.82 | $155.83 | 679,704 | — | — |
| 2009-11-13 | $29.39 | $153.58 | 424,483 | — | — |
| 2009-11-12 | $29.09 | $151.99 | 887,500 | — | — |
| 2009-11-11 | $29.00 | $151.53 | 687,677 | — | — |
| 2009-11-10 | $28.62 | $149.54 | 814,112 | — | — |
| 2009-11-09 | $28.43 | $148.57 | 1,580,594 | — | — |
| 2009-11-06 | $28.05 | $146.57 | 334,435 | — | — |
| 2009-11-05 | $28.24 | $147.54 | 220,776 | — | — |
| 2009-11-04 | $27.91 | $145.86 | 388,403 | — | — |
| 2009-11-03 | $27.78 | $145.14 | 279,956 | — | — |
| 2009-11-02 | $27.69 | $144.68 | 357,535 | — | — |
| 2009-10-30 | $27.69 | $144.68 | 387,380 | — | — |
| 2009-10-29 | $28.51 | $148.98 | 583,422 | — | — |
| 2009-10-28 | $27.54 | $143.91 | 526,490 | — | — |
| 2009-10-27 | $28.14 | $147.03 | 345,576 | — | — |
| 2009-10-26 | $28.37 | $148.26 | 538,960 | — | — |
| 2009-10-23 | $28.82 | $150.61 | 301,932 | — | — |
| 2009-10-22 | $29.16 | $152.35 | 316,548 | — | — |
| 2009-10-21 | $29.04 | $151.74 | 541,208 | — | — |
| 2009-10-20 | $29.34 | $153.32 | 397,602 | — | — |
| 2009-10-19 | $29.35 | $153.37 | 442,677 | — | — |
| 2009-10-16 | $29.30 | $153.12 | 657,933 | — | — |
| 2009-10-15 | $29.40 | $153.63 | 455,044 | — | — |
| 2009-10-14 | $28.95 | $151.28 | 323,498 | — | — |
| 2009-10-13 | $28.56 | $149.23 | 184,287 | — | — |
| 2009-10-12 | $28.63 | $149.59 | 231,611 | — | — |
| 2009-10-09 | $28.70 | $149.95 | 241,832 | — | — |
| 2009-10-08 | $28.85 | $150.77 | 569,521 | — | — |
| 2009-10-07 | $28.70 | $149.95 | 254,710 | — | — |
| 2009-10-06 | $28.77 | $150.36 | 531,907 | — | — |
| 2009-10-05 | $27.81 | $145.30 | 551,532 | — | — |
| 2009-10-02 | $27.88 | $145.70 | 744,098 | — | — |
| 2009-10-01 | $28.44 | $148.62 | 442,166 | — | — |
| 2009-09-30 | $28.94 | $151.23 | 601,206 | — | — |
| 2009-09-29 | $28.73 | $150.15 | 334,128 | — | — |
| 2009-09-28 | $28.72 | $150.05 | 320,330 | — | — |
| 2009-09-25 | $28.80 | $150.51 | 324,929 | — | — |
| 2009-09-24 | $29.17 | $152.45 | 632,994 | — | — |
| 2009-09-23 | $29.10 | $152.04 | 312,562 | — | — |
| 2009-09-22 | $29.12 | $152.15 | 528,534 | — | — |
| 2009-09-21 | $29.03 | $151.69 | 366,223 | — | — |
| 2009-09-18 | $29.62 | $154.80 | 514,122 | — | — |
| 2009-09-17 | $29.25 | $152.86 | 348,642 | — | — |
| 2009-09-16 | $29.35 | $153.37 | 363,770 | — | — |
| 2009-09-15 | $29.11 | $152.09 | 265,442 | — | — |
| 2009-09-14 | $29.28 | $153.01 | 328,098 | — | — |
| 2009-09-11 | $29.20 | $152.61 | 305,918 | — | — |
| 2009-09-10 | $28.92 | $151.12 | 343,225 | — | — |
| 2009-09-09 | $28.95 | $151.28 | 378,590 | — | — |
| 2009-09-08 | $28.62 | $149.54 | 372,764 | — | — |
| 2009-09-04 | $28.52 | $149.03 | 453,000 | — | — |
| 2009-09-03 | $28.54 | $149.13 | 324,929 | — | — |
| 2009-09-02 | $28.41 | $148.46 | 463,528 | — | — |
| 2009-09-01 | $28.89 | $150.97 | 485,094 | — | — |
| 2009-08-31 | $29.13 | $152.20 | 459,542 | — | — |
| 2009-08-28 | $29.50 | $154.14 | 327,382 | — | — |
| 2009-08-27 | $29.71 | $155.26 | 493,169 | — | — |
| 2009-08-26 | $29.47 | $153.99 | 366,121 | — | — |
| 2009-08-25 | $29.53 | $154.29 | 498,484 | — | — |
| 2009-08-24 | $29.63 | $154.86 | 533,338 | — | — |
| 2009-08-21 | $29.60 | $154.65 | 753,092 | — | — |
| 2009-08-20 | $29.22 | $152.71 | 483,663 | — | — |
| 2009-08-19 | $29.08 | $151.94 | 995,435 | — | — |
| 2009-08-18 | $30.01 | $154.24 | 593,847 | — | — |
| 2009-08-17 | $29.36 | $150.92 | 694,525 | — | — |
| 2009-08-14 | $30.28 | $155.65 | 753,194 | — | — |
| 2009-08-13 | $30.04 | $154.39 | 364,281 | — | — |
| 2009-08-12 | $29.62 | $152.28 | 462,403 | — | — |
| 2009-08-11 | $29.22 | $150.22 | 492,760 | — | — |
| 2009-08-10 | $29.29 | $150.57 | 613,676 | — | — |
| 2009-08-07 | $29.28 | $150.52 | 2,035,843 | — | — |
| 2009-08-06 | $30.16 | $155.05 | 840,994 | — | — |
| 2009-08-05 | $30.49 | $156.71 | 611,734 | — | — |
| 2009-08-04 | $30.61 | $157.36 | 593,847 | — | — |
| 2009-08-03 | $30.56 | $157.11 | 749,617 | — | — |
| 2009-07-31 | $30.01 | $154.24 | 824,538 | — | — |
| 2009-07-30 | $30.30 | $155.75 | 912,644 | — | — |
| 2009-07-29 | $30.33 | $155.90 | 479,575 | — | — |
| 2009-07-28 | $30.79 | $158.27 | 469,354 | — | — |
| 2009-07-27 | $31.29 | $160.83 | 492,862 | — | — |
| 2009-07-24 | $30.88 | $158.72 | 291,200 | — | — |
| 2009-07-23 | $30.66 | $157.61 | 606,419 | — | — |
| 2009-07-22 | $30.08 | $154.64 | 697,898 | — | — |
| 2009-07-21 | $30.13 | $154.90 | 920,718 | — | — |
| 2009-07-20 | $30.84 | $158.52 | 552,043 | — | — |
| 2009-07-17 | $30.69 | $157.76 | 464,243 | — | — |
| 2009-07-16 | $31.12 | $159.98 | 471,091 | — | — |
| 2009-07-15 | $31.17 | $160.23 | 555,416 | — | — |
| 2009-07-14 | $30.06 | $154.49 | 475,180 | — | — |
| 2009-07-13 | $29.82 | $153.29 | 427,141 | — | — |
| 2009-07-10 | $29.84 | $153.39 | 337,808 | — | — |
| 2009-07-09 | $29.59 | $152.08 | 415,693 | — | — |
| 2009-07-08 | $29.26 | $150.42 | 1,089,469 | — | — |
| 2009-07-07 | $29.90 | $153.69 | 368,471 | — | — |
| 2009-07-06 | $30.05 | $154.44 | 613,063 | — | — |
| 2009-07-02 | $30.70 | $157.81 | 361,010 | — | — |
| 2009-07-01 | $31.18 | $160.28 | 279,548 | — | — |
| 2009-06-30 | $31.13 | $160.03 | 341,181 | — | — |
| 2009-06-29 | $31.30 | $160.88 | 508,296 | — | — |
| 2009-06-26 | $31.63 | $162.59 | 890,055 | — | — |
| 2009-06-25 | $31.35 | $161.13 | 361,828 | — | — |
| 2009-06-24 | $30.56 | $157.11 | 505,741 | — | — |
| 2009-06-23 | $30.03 | $154.34 | 911,724 | — | — |
| 2009-06-22 | $30.53 | $156.91 | 607,237 | — | — |
| 2009-06-19 | $31.48 | $161.84 | 454,942 | — | — |
| 2009-06-18 | $31.75 | $163.19 | 422,337 | — | — |
| 2009-06-17 | $31.30 | $160.88 | 636,265 | — | — |
| 2009-06-16 | $31.32 | $160.98 | 546,523 | — | — |
| 2009-06-15 | $31.69 | $162.89 | 594,051 | — | — |
| 2009-06-12 | $32.65 | $167.82 | 379,715 | — | — |
| 2009-06-11 | $32.93 | $169.28 | 471,091 | — | — |
| 2009-06-10 | $33.30 | $171.19 | 867,262 | — | — |
| 2009-06-09 | $32.89 | $169.08 | 585,568 | — | — |
| 2009-06-08 | $31.90 | $164.00 | 454,431 | — | — |
| 2009-06-05 | $32.12 | $165.10 | 335,048 | — | — |
| 2009-06-04 | $32.46 | $166.86 | 543,661 | — | — |
| 2009-06-03 | $32.29 | $165.96 | 643,011 | — | — |
| 2009-06-02 | $33.03 | $169.78 | 567,170 | — | — |
| 2009-06-01 | $33.71 | $173.30 | 1,003,510 | — | — |
| 2009-05-29 | $32.81 | $168.68 | 1,131,682 | — | — |
| 2009-05-28 | $32.30 | $166.01 | 1,085,790 | — | — |
| 2009-05-27 | $31.83 | $163.60 | 969,371 | — | — |
| 2009-05-26 | $32.22 | $165.61 | 595,482 | — | — |
| 2009-05-22 | $31.31 | $160.93 | 735,614 | — | — |
| 2009-05-21 | $31.72 | $163.04 | 707,097 | — | — |
| 2009-05-20 | $32.41 | $166.61 | 815,237 | — | — |
| 2009-05-19 | $32.78 | $168.47 | 730,095 | — | — |
| 2009-05-18 | $33.17 | $170.49 | 1,179,722 | — | — |
| 2009-05-15 | $33.18 | $166.11 | 1,544,820 | — | — |
| 2009-05-14 | $32.24 | $161.41 | 1,457,941 | — | — |
| 2009-05-13 | $31.15 | $155.97 | 6,098,227 | — | — |
| 2009-05-12 | $35.30 | $176.74 | 584,444 | — | — |
| 2009-05-11 | $35.71 | $178.80 | 787,742 | — | — |
| 2009-05-08 | $36.15 | $181.00 | 453,613 | — | — |
| 2009-05-07 | $35.44 | $177.43 | 824,333 | — | — |
| 2009-05-06 | $35.93 | $179.88 | 929,713 | — | — |
| 2009-05-05 | $35.60 | $178.26 | 1,898,880 | — | — |
| 2009-05-04 | $35.70 | $178.75 | 1,391,299 | — | — |
| 2009-05-01 | $33.41 | $167.29 | 1,700,283 | — | — |
| 2009-04-30 | $31.77 | $159.06 | 600,593 | — | — |
| 2009-04-29 | $30.92 | $154.79 | 601,513 | — | — |
| 2009-04-28 | $30.05 | $150.44 | 864,093 | — | — |
| 2009-04-27 | $29.00 | $145.19 | 501,244 | — | — |
| 2009-04-24 | $29.84 | $149.41 | 605,499 | — | — |
| 2009-04-23 | $29.59 | $148.13 | 613,676 | — | — |
| 2009-04-22 | $29.92 | $149.80 | 514,122 | — | — |
| 2009-04-21 | $30.07 | $150.58 | 960,172 | — | — |
| 2009-04-20 | $28.47 | $142.55 | 593,745 | — | — |
| 2009-04-17 | $29.54 | $147.89 | 454,227 | — | — |
| 2009-04-16 | $29.42 | $147.30 | 453,920 | — | — |
| 2009-04-15 | $28.84 | $144.41 | 406,494 | — | — |
| 2009-04-14 | $29.14 | $145.88 | 354,979 | — | — |
| 2009-04-13 | $29.85 | $149.46 | 612,961 | — | — |
| 2009-04-09 | $29.30 | $146.71 | 471,398 | — | — |
| 2009-04-08 | $29.13 | $145.83 | 549,590 | — | — |
| 2009-04-07 | $28.63 | $143.33 | 691,765 | — | — |
| 2009-04-06 | $29.62 | $148.28 | 499,404 | — | — |
| 2009-04-03 | $30.21 | $151.27 | 806,038 | — | — |
| 2009-04-02 | $29.79 | $149.16 | 938,810 | — | — |
| 2009-04-01 | $28.71 | $143.72 | 595,585 | — | — |
| 2009-03-31 | $28.67 | $143.53 | 748,288 | — | — |
| 2009-03-30 | $28.73 | $143.87 | 717,931 | — | — |
| 2009-03-27 | $29.14 | $145.88 | 1,152,942 | — | — |
| 2009-03-26 | $30.86 | $154.50 | 1,160,404 | — | — |
| 2009-03-25 | $29.93 | $149.85 | 1,095,602 | — | — |
| 2009-03-24 | $28.44 | $142.40 | 1,743,621 | — | — |
| 2009-03-23 | $28.30 | $141.72 | 595,789 | — | — |
| 2009-03-20 | $26.21 | $131.23 | 592,723 | — | — |
| 2009-03-19 | $27.68 | $138.58 | 866,649 | — | — |
| 2009-03-18 | $25.97 | $130.01 | 682,771 | — | — |
| 2009-03-17 | $25.47 | $127.51 | 597,322 | — | — |
| 2009-03-16 | $24.55 | $122.91 | 529,147 | — | — |
| 2009-03-13 | $24.43 | $122.32 | 515,962 | — | — |
| 2009-03-12 | $24.51 | $122.71 | 805,833 | — | — |
| 2009-03-11 | $23.95 | $119.92 | 475,998 | — | — |
| 2009-03-10 | $24.27 | $121.53 | 662,329 | — | — |
| 2009-03-09 | $22.92 | $114.77 | 716,398 | — | — |
| 2009-03-06 | $23.69 | $118.59 | 582,399 | — | — |
| 2009-03-05 | $23.51 | $117.71 | 852,339 | — | — |
| 2009-03-04 | $25.39 | $127.12 | 1,067,289 | — | — |
| 2009-03-03 | $22.37 | $111.98 | 855,303 | — | — |
| 2009-03-02 | $22.99 | $115.12 | 1,365,235 | — | — |
| 2009-02-27 | $24.98 | $125.06 | 634,118 | — | — |
| 2009-02-26 | $25.72 | $128.78 | 499,097 | — | — |
| 2009-02-25 | $26.51 | $132.75 | 624,102 | — | — |
| 2009-02-24 | $27.09 | $135.64 | 844,776 | — | — |
| 2009-02-23 | $26.08 | $130.60 | 980,819 | — | — |
| 2009-02-20 | $28.20 | $136.92 | 808,388 | — | — |
| 2009-02-19 | $28.35 | $137.68 | 583,728 | — | — |
| 2009-02-18 | $28.05 | $136.20 | 695,547 | — | — |
| 2009-02-17 | $28.37 | $137.77 | 786,515 | — | — |
| 2009-02-13 | $29.55 | $143.47 | 1,264,761 | — | — |
| 2009-02-12 | $28.98 | $140.72 | 440,530 | — | — |
| 2009-02-11 | $28.59 | $138.82 | 532,725 | — | — |
| 2009-02-10 | $28.21 | $136.96 | 680,011 | — | — |
| 2009-02-09 | $29.48 | $143.14 | 579,435 | — | — |
| 2009-02-06 | $28.81 | $139.91 | 559,913 | — | — |
| 2009-02-05 | $28.02 | $136.06 | 548,465 | — | — |
| 2009-02-04 | $27.81 | $135.06 | 731,730 | — | — |
| 2009-02-03 | $27.91 | $135.54 | 721,407 | — | — |
| 2009-02-02 | $27.15 | $131.83 | 1,055,637 | — | — |
| 2009-01-30 | $28.04 | $136.15 | 987,360 | — | — |
| 2009-01-29 | $29.16 | $141.57 | 793,772 | — | — |
| 2009-01-28 | $28.72 | $139.43 | 675,412 | — | — |
| 2009-01-27 | $27.81 | $135.01 | 806,651 | — | — |
| 2009-01-26 | $28.19 | $136.87 | 808,184 | — | — |
| 2009-01-23 | $28.71 | $139.39 | 665,395 | — | — |
| 2009-01-22 | $28.46 | $138.20 | 1,366,870 | — | — |
| 2009-01-21 | $30.23 | $146.80 | 1,017,206 | — | — |
| 2009-01-20 | $29.26 | $142.09 | 994,106 | — | — |
| 2009-01-16 | $30.60 | $148.60 | 713,025 | — | — |
| 2009-01-15 | $31.18 | $151.40 | 1,048,789 | — | — |
| 2009-01-14 | $31.82 | $154.49 | 943,205 | — | — |
| 2009-01-13 | $32.00 | $155.40 | 665,088 | — | — |
| 2009-01-12 | $31.51 | $153.02 | 865,218 | — | — |
| 2009-01-09 | $31.87 | $154.73 | 1,361,862 | — | — |
| 2009-01-08 | $31.99 | $155.35 | 3,922,150 | — | — |
| 2009-01-07 | $34.72 | $168.60 | 1,107,356 | — | — |
| 2009-01-06 | $35.96 | $174.64 | 1,188,103 | — | — |
| 2009-01-05 | $36.05 | $175.06 | 1,812,920 | — | — |
| 2009-01-02 | $33.65 | $163.38 | 672,447 | — | — |