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
- 1991-10-09 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 | $36.99 | $171.70 | 142,100 | — | — |
| 2009-12-30 | $37.64 | $174.72 | 164,300 | — | — |
| 2009-12-29 | $36.62 | $169.98 | 76,900 | — | — |
| 2009-12-28 | $37.43 | $170.72 | 121,700 | — | — |
| 2009-12-24 | $37.12 | $169.31 | 72,600 | — | — |
| 2009-12-23 | $36.85 | $168.08 | 88,800 | — | — |
| 2009-12-22 | $36.36 | $165.84 | 148,100 | — | — |
| 2009-12-21 | $36.26 | $165.39 | 142,000 | — | — |
| 2009-12-18 | $36.20 | $165.11 | 571,300 | — | — |
| 2009-12-17 | $35.58 | $162.29 | 125,300 | — | — |
| 2009-12-16 | $36.09 | $164.61 | 248,100 | — | — |
| 2009-12-15 | $35.68 | $162.74 | 163,400 | — | — |
| 2009-12-14 | $35.93 | $163.88 | 109,700 | — | — |
| 2009-12-11 | $35.07 | $159.96 | 130,400 | — | — |
| 2009-12-10 | $35.19 | $160.51 | 89,700 | — | — |
| 2009-12-09 | $35.25 | $160.78 | 79,600 | — | — |
| 2009-12-08 | $35.14 | $160.28 | 93,600 | — | — |
| 2009-12-07 | $35.68 | $162.74 | 230,300 | — | — |
| 2009-12-04 | $34.63 | $157.95 | 148,200 | — | — |
| 2009-12-03 | $33.71 | $153.76 | 105,500 | — | — |
| 2009-12-02 | $33.95 | $154.85 | 118,200 | — | — |
| 2009-12-01 | $33.42 | $152.43 | 137,900 | — | — |
| 2009-11-30 | $32.99 | $150.47 | 158,400 | — | — |
| 2009-11-27 | $32.35 | $147.55 | 49,200 | — | — |
| 2009-11-25 | $33.26 | $151.70 | 57,600 | — | — |
| 2009-11-24 | $33.30 | $151.89 | 71,800 | — | — |
| 2009-11-23 | $33.13 | $151.11 | 164,500 | — | — |
| 2009-11-20 | $32.56 | $148.51 | 71,200 | — | — |
| 2009-11-19 | $32.10 | $146.41 | 118,400 | — | — |
| 2009-11-18 | $33.08 | $150.88 | 65,900 | — | — |
| 2009-11-17 | $32.65 | $148.92 | 102,100 | — | — |
| 2009-11-16 | $33.01 | $150.56 | 125,400 | — | — |
| 2009-11-13 | $31.75 | $144.82 | 89,600 | — | — |
| 2009-11-12 | $31.60 | $144.13 | 75,800 | — | — |
| 2009-11-11 | $32.40 | $147.78 | 116,800 | — | — |
| 2009-11-10 | $31.92 | $145.59 | 110,300 | — | — |
| 2009-11-09 | $32.29 | $147.28 | 106,900 | — | — |
| 2009-11-06 | $31.12 | $141.94 | 75,400 | — | — |
| 2009-11-05 | $30.98 | $141.30 | 80,500 | — | — |
| 2009-11-04 | $29.99 | $136.79 | 97,700 | — | — |
| 2009-11-03 | $31.02 | $141.49 | 100,900 | — | — |
| 2009-11-02 | $30.52 | $139.21 | 77,200 | — | — |
| 2009-10-30 | $30.00 | $136.83 | 136,100 | — | — |
| 2009-10-29 | $30.16 | $137.56 | 96,300 | — | — |
| 2009-10-28 | $29.73 | $135.60 | 156,900 | — | — |
| 2009-10-27 | $30.47 | $138.98 | 118,500 | — | — |
| 2009-10-26 | $30.18 | $137.66 | 75,500 | — | — |
| 2009-10-23 | $30.15 | $137.52 | 62,700 | — | — |
| 2009-10-22 | $30.54 | $139.30 | 69,900 | — | — |
| 2009-10-21 | $30.14 | $137.47 | 131,400 | — | — |
| 2009-10-20 | $30.15 | $137.52 | 120,800 | — | — |
| 2009-10-19 | $30.66 | $139.84 | 84,500 | — | — |
| 2009-10-16 | $30.73 | $140.16 | 77,600 | — | — |
| 2009-10-15 | $31.05 | $141.62 | 45,900 | — | — |
| 2009-10-14 | $31.68 | $144.50 | 40,900 | — | — |
| 2009-10-13 | $31.01 | $141.44 | 46,300 | — | — |
| 2009-10-12 | $31.23 | $142.44 | 40,400 | — | — |
| 2009-10-09 | $31.21 | $142.35 | 37,400 | — | — |
| 2009-10-08 | $30.89 | $140.89 | 76,700 | — | — |
| 2009-10-07 | $30.68 | $139.94 | 48,900 | — | — |
| 2009-10-06 | $30.96 | $141.21 | 76,500 | — | — |
| 2009-10-05 | $30.87 | $140.80 | 67,500 | — | — |
| 2009-10-02 | $30.48 | $139.02 | 119,800 | — | — |
| 2009-10-01 | $31.12 | $141.94 | 125,400 | — | — |
| 2009-09-30 | $31.65 | $144.36 | 79,000 | — | — |
| 2009-09-29 | $32.22 | $146.96 | 75,900 | — | — |
| 2009-09-28 | $32.44 | $147.96 | 132,400 | — | — |
| 2009-09-25 | $32.42 | $145.36 | 81,100 | — | — |
| 2009-09-24 | $32.77 | $146.93 | 86,500 | — | — |
| 2009-09-23 | $33.11 | $148.46 | 72,700 | — | — |
| 2009-09-22 | $33.98 | $152.36 | 69,600 | — | — |
| 2009-09-21 | $33.58 | $150.56 | 38,500 | — | — |
| 2009-09-18 | $33.80 | $151.55 | 195,500 | — | — |
| 2009-09-17 | $33.71 | $151.15 | 78,000 | — | — |
| 2009-09-16 | $33.64 | $150.83 | 86,000 | — | — |
| 2009-09-15 | $32.99 | $147.92 | 90,700 | — | — |
| 2009-09-14 | $32.75 | $146.84 | 94,200 | — | — |
| 2009-09-11 | $32.62 | $146.26 | 51,500 | — | — |
| 2009-09-10 | $32.97 | $147.83 | 58,700 | — | — |
| 2009-09-09 | $32.86 | $147.34 | 61,400 | — | — |
| 2009-09-08 | $32.64 | $146.35 | 74,300 | — | — |
| 2009-09-04 | $31.81 | $142.63 | 61,800 | — | — |
| 2009-09-03 | $31.49 | $141.19 | 76,800 | — | — |
| 2009-09-02 | $31.53 | $141.37 | 50,700 | — | — |
| 2009-09-01 | $31.83 | $142.72 | 91,800 | — | — |
| 2009-08-31 | $33.10 | $148.41 | 122,600 | — | — |
| 2009-08-28 | $33.52 | $150.30 | 94,600 | — | — |
| 2009-08-27 | $34.08 | $152.81 | 89,900 | — | — |
| 2009-08-26 | $33.88 | $151.91 | 59,200 | — | — |
| 2009-08-25 | $33.91 | $152.04 | 52,100 | — | — |
| 2009-08-24 | $33.70 | $151.10 | 121,700 | — | — |
| 2009-08-21 | $33.78 | $151.46 | 177,700 | — | — |
| 2009-08-20 | $33.33 | $149.44 | 80,300 | — | — |
| 2009-08-19 | $32.31 | $144.87 | 62,200 | — | — |
| 2009-08-18 | $32.11 | $143.97 | 84,100 | — | — |
| 2009-08-17 | $31.83 | $142.72 | 97,500 | — | — |
| 2009-08-14 | $32.32 | $144.92 | 86,000 | — | — |
| 2009-08-13 | $32.59 | $146.13 | 70,700 | — | — |
| 2009-08-12 | $32.56 | $145.99 | 90,200 | — | — |
| 2009-08-11 | $32.14 | $144.11 | 138,200 | — | — |
| 2009-08-10 | $32.23 | $144.51 | 73,200 | — | — |
| 2009-08-07 | $32.30 | $144.83 | 159,400 | — | — |
| 2009-08-06 | $31.86 | $142.85 | 127,800 | — | — |
| 2009-08-05 | $32.91 | $147.56 | 103,000 | — | — |
| 2009-08-04 | $32.50 | $145.72 | 73,100 | — | — |
| 2009-08-03 | $31.71 | $142.18 | 74,100 | — | — |
| 2009-07-31 | $31.14 | $139.62 | 186,800 | — | — |
| 2009-07-30 | $31.55 | $141.46 | 121,100 | — | — |
| 2009-07-29 | $30.97 | $138.86 | 46,500 | — | — |
| 2009-07-28 | $31.43 | $140.92 | 93,000 | — | — |
| 2009-07-27 | $30.97 | $138.86 | 56,400 | — | — |
| 2009-07-24 | $30.78 | $138.01 | 55,600 | — | — |
| 2009-07-23 | $31.30 | $140.34 | 151,200 | — | — |
| 2009-07-22 | $30.31 | $135.90 | 71,800 | — | — |
| 2009-07-21 | $30.02 | $134.60 | 69,100 | — | — |
| 2009-07-20 | $29.91 | $134.11 | 52,800 | — | — |
| 2009-07-17 | $29.54 | $132.45 | 63,800 | — | — |
| 2009-07-16 | $29.86 | $133.89 | 90,700 | — | — |
| 2009-07-15 | $29.55 | $132.50 | 131,800 | — | — |
| 2009-07-14 | $28.25 | $126.67 | 139,500 | — | — |
| 2009-07-13 | $29.30 | $131.37 | 133,200 | — | — |
| 2009-07-10 | $28.28 | $126.80 | 151,500 | — | — |
| 2009-07-09 | $27.15 | $121.73 | 57,800 | — | — |
| 2009-07-08 | $27.61 | $123.80 | 106,600 | — | — |
| 2009-07-07 | $27.00 | $121.06 | 89,200 | — | — |
| 2009-07-06 | $27.21 | $122.00 | 104,100 | — | — |
| 2009-07-02 | $26.05 | $116.80 | 74,900 | — | — |
| 2009-07-01 | $27.41 | $122.90 | 88,300 | — | — |
| 2009-06-30 | $26.71 | $119.76 | 165,200 | — | — |
| 2009-06-29 | $26.56 | $119.09 | 69,700 | — | — |
| 2009-06-26 | $26.99 | $121.02 | 490,700 | — | — |
| 2009-06-25 | $26.77 | $117.56 | 143,600 | — | — |
| 2009-06-24 | $26.39 | $115.90 | 105,200 | — | — |
| 2009-06-23 | $25.97 | $114.05 | 96,000 | — | — |
| 2009-06-22 | $26.03 | $114.31 | 114,300 | — | — |
| 2009-06-19 | $26.47 | $116.25 | 164,800 | — | — |
| 2009-06-18 | $26.47 | $116.25 | 85,200 | — | — |
| 2009-06-17 | $26.05 | $114.40 | 96,000 | — | — |
| 2009-06-16 | $26.29 | $115.46 | 105,500 | — | — |
| 2009-06-15 | $26.46 | $116.20 | 162,300 | — | — |
| 2009-06-12 | $26.88 | $118.05 | 80,100 | — | — |
| 2009-06-11 | $26.24 | $115.24 | 118,400 | — | — |
| 2009-06-10 | $26.50 | $116.38 | 100,400 | — | — |
| 2009-06-09 | $27.12 | $119.10 | 62,600 | — | — |
| 2009-06-08 | $27.31 | $119.94 | 82,400 | — | — |
| 2009-06-05 | $27.49 | $120.73 | 105,100 | — | — |
| 2009-06-04 | $27.69 | $121.60 | 131,200 | — | — |
| 2009-06-03 | $27.43 | $120.46 | 81,300 | — | — |
| 2009-06-02 | $27.01 | $118.62 | 131,500 | — | — |
| 2009-06-01 | $26.65 | $117.04 | 188,500 | — | — |
| 2009-05-29 | $26.43 | $116.07 | 231,700 | — | — |
| 2009-05-28 | $26.10 | $114.62 | 199,000 | — | — |
| 2009-05-27 | $25.91 | $113.79 | 147,500 | — | — |
| 2009-05-26 | $26.39 | $115.90 | 162,400 | — | — |
| 2009-05-22 | $25.22 | $110.76 | 80,100 | — | — |
| 2009-05-21 | $25.23 | $110.80 | 110,500 | — | — |
| 2009-05-20 | $24.83 | $109.04 | 114,900 | — | — |
| 2009-05-19 | $25.03 | $109.92 | 136,600 | — | — |
| 2009-05-18 | $25.18 | $110.58 | 97,600 | — | — |
| 2009-05-15 | $24.63 | $108.17 | 121,700 | — | — |
| 2009-05-14 | $25.19 | $110.63 | 95,100 | — | — |
| 2009-05-13 | $25.27 | $110.98 | 93,100 | — | — |
| 2009-05-12 | $26.04 | $114.36 | 100,400 | — | — |
| 2009-05-11 | $25.97 | $114.05 | 88,400 | — | — |
| 2009-05-08 | $26.13 | $114.75 | 174,300 | — | — |
| 2009-05-07 | $25.35 | $111.33 | 158,200 | — | — |
| 2009-05-06 | $26.40 | $115.94 | 111,100 | — | — |
| 2009-05-05 | $25.92 | $113.83 | 140,900 | — | — |
| 2009-05-04 | $27.60 | $121.21 | 66,800 | — | — |
| 2009-05-01 | $26.76 | $117.52 | 160,300 | — | — |
| 2009-04-30 | $26.82 | $117.78 | 102,100 | — | — |
| 2009-04-29 | $28.28 | $124.20 | 78,700 | — | — |
| 2009-04-28 | $27.37 | $120.20 | 78,400 | — | — |
| 2009-04-27 | $27.08 | $118.93 | 100,400 | — | — |
| 2009-04-24 | $28.03 | $123.10 | 141,600 | — | — |
| 2009-04-23 | $27.95 | $122.75 | 87,600 | — | — |
| 2009-04-22 | $27.32 | $119.98 | 87,000 | — | — |
| 2009-04-21 | $28.38 | $124.63 | 135,900 | — | — |
| 2009-04-20 | $27.09 | $118.97 | 187,200 | — | — |
| 2009-04-17 | $28.25 | $124.06 | 105,100 | — | — |
| 2009-04-16 | $28.81 | $126.52 | 100,300 | — | — |
| 2009-04-15 | $28.69 | $126.00 | 67,200 | — | — |
| 2009-04-14 | $26.93 | $118.27 | 110,400 | — | — |
| 2009-04-13 | $28.97 | $127.23 | 113,300 | — | — |
| 2009-04-09 | $29.34 | $128.85 | 112,200 | — | — |
| 2009-04-08 | $27.86 | $122.35 | 89,900 | — | — |
| 2009-04-07 | $27.01 | $118.62 | 105,200 | — | — |
| 2009-04-06 | $28.91 | $126.96 | 212,400 | — | — |
| 2009-04-03 | $28.49 | $125.12 | 158,200 | — | — |
| 2009-04-02 | $27.61 | $121.25 | 182,200 | — | — |
| 2009-04-01 | $27.09 | $118.97 | 130,400 | — | — |
| 2009-03-31 | $26.87 | $118.00 | 137,700 | — | — |
| 2009-03-30 | $25.63 | $112.56 | 137,800 | — | — |
| 2009-03-27 | $25.78 | $113.22 | 182,700 | — | — |
| 2009-03-26 | $27.41 | $117.96 | 146,500 | — | — |
| 2009-03-25 | $26.89 | $115.72 | 144,300 | — | — |
| 2009-03-24 | $25.92 | $111.55 | 153,600 | — | — |
| 2009-03-23 | $27.60 | $118.78 | 170,300 | — | — |
| 2009-03-20 | $25.14 | $108.19 | 228,900 | — | — |
| 2009-03-19 | $25.49 | $109.70 | 167,700 | — | — |
| 2009-03-18 | $26.37 | $113.48 | 229,500 | — | — |
| 2009-03-17 | $25.25 | $108.66 | 280,600 | — | — |
| 2009-03-16 | $23.47 | $101.00 | 265,200 | — | — |
| 2009-03-13 | $25.06 | $107.85 | 179,700 | — | — |
| 2009-03-12 | $24.84 | $106.90 | 141,000 | — | — |
| 2009-03-11 | $23.00 | $98.98 | 163,400 | — | — |
| 2009-03-10 | $23.88 | $102.77 | 186,800 | — | — |
| 2009-03-09 | $21.83 | $93.95 | 114,300 | — | — |
| 2009-03-06 | $21.84 | $93.99 | 146,300 | — | — |
| 2009-03-05 | $21.77 | $93.69 | 106,600 | — | — |
| 2009-03-04 | $22.73 | $97.82 | 104,800 | — | — |
| 2009-03-03 | $22.39 | $96.36 | 109,700 | — | — |
| 2009-03-02 | $23.28 | $100.19 | 109,400 | — | — |
| 2009-02-27 | $23.85 | $102.64 | 88,900 | — | — |
| 2009-02-26 | $24.25 | $104.36 | 78,400 | — | — |
| 2009-02-25 | $25.29 | $108.84 | 95,200 | — | — |
| 2009-02-24 | $26.22 | $112.84 | 106,200 | — | — |
| 2009-02-23 | $24.47 | $105.31 | 75,100 | — | — |
| 2009-02-20 | $25.68 | $110.51 | 110,200 | — | — |
| 2009-02-19 | $24.92 | $107.24 | 111,900 | — | — |
| 2009-02-18 | $25.61 | $110.21 | 112,800 | — | — |
| 2009-02-17 | $25.05 | $107.80 | 85,600 | — | — |
| 2009-02-13 | $26.00 | $111.89 | 79,200 | — | — |
| 2009-02-12 | $27.02 | $116.28 | 154,600 | — | — |
| 2009-02-11 | $26.95 | $115.98 | 125,300 | — | — |
| 2009-02-10 | $26.19 | $112.71 | 163,500 | — | — |
| 2009-02-09 | $28.37 | $122.09 | 69,500 | — | — |
| 2009-02-06 | $28.83 | $124.07 | 94,900 | — | — |
| 2009-02-05 | $27.26 | $117.31 | 78,200 | — | — |
| 2009-02-04 | $27.67 | $119.08 | 104,100 | — | — |
| 2009-02-03 | $28.10 | $120.93 | 97,800 | — | — |
| 2009-02-02 | $27.80 | $119.64 | 118,800 | — | — |
| 2009-01-30 | $26.05 | $112.11 | 114,000 | — | — |
| 2009-01-29 | $26.76 | $115.16 | 70,800 | — | — |
| 2009-01-28 | $28.49 | $122.61 | 127,900 | — | — |
| 2009-01-27 | $27.26 | $117.31 | 75,700 | — | — |
| 2009-01-26 | $26.98 | $116.11 | 67,900 | — | — |
| 2009-01-23 | $26.64 | $114.65 | 82,800 | — | — |
| 2009-01-22 | $26.47 | $113.91 | 80,800 | — | — |
| 2009-01-21 | $27.66 | $119.04 | 164,700 | — | — |
| 2009-01-20 | $25.33 | $109.01 | 143,200 | — | — |
| 2009-01-16 | $27.05 | $116.41 | 100,700 | — | — |
| 2009-01-15 | $26.44 | $113.79 | 135,300 | — | — |
| 2009-01-14 | $25.29 | $108.84 | 129,500 | — | — |
| 2009-01-13 | $25.61 | $110.21 | 213,500 | — | — |
| 2009-01-12 | $25.72 | $110.69 | 175,400 | — | — |
| 2009-01-09 | $25.76 | $110.86 | 146,500 | — | — |
| 2009-01-08 | $26.76 | $115.16 | 129,000 | — | — |
| 2009-01-07 | $26.51 | $114.09 | 125,900 | — | — |
| 2009-01-06 | $26.66 | $114.73 | 160,200 | — | — |
| 2009-01-05 | $26.54 | $114.22 | 166,500 | — | — |
| 2009-01-02 | $26.65 | $114.69 | 72,200 | — | — |