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
- 1999-05-13 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 | $34.88 | $41.74 | 5,900 | — | — |
| 2009-12-30 | $36.37 | $43.53 | 7,300 | — | — |
| 2009-12-29 | $36.68 | $43.90 | 8,400 | — | — |
| 2009-12-28 | $35.91 | $42.98 | 3,600 | — | — |
| 2009-12-24 | $35.49 | $42.47 | 2,200 | — | — |
| 2009-12-23 | $34.83 | $41.68 | 5,900 | — | — |
| 2009-12-22 | $34.86 | $41.72 | 9,000 | — | — |
| 2009-12-21 | $36.28 | $43.42 | 10,900 | — | — |
| 2009-12-18 | $36.80 | $44.04 | 45,000 | — | — |
| 2009-12-17 | $33.70 | $40.33 | 8,800 | — | — |
| 2009-12-16 | $33.87 | $40.53 | 17,500 | — | — |
| 2009-12-15 | $33.22 | $39.76 | 8,500 | — | — |
| 2009-12-14 | $35.54 | $42.53 | 13,800 | — | — |
| 2009-12-11 | $35.50 | $42.49 | 5,200 | — | — |
| 2009-12-10 | $36.31 | $43.45 | 4,200 | — | — |
| 2009-12-09 | $37.29 | $44.63 | 11,100 | — | — |
| 2009-12-08 | $36.57 | $43.77 | 16,500 | — | — |
| 2009-12-07 | $38.97 | $46.64 | 21,800 | — | — |
| 2009-12-04 | $37.57 | $44.96 | 8,800 | — | — |
| 2009-12-03 | $36.48 | $43.66 | 11,100 | — | — |
| 2009-12-02 | $36.98 | $44.26 | 13,900 | — | — |
| 2009-12-01 | $34.08 | $40.79 | 11,700 | — | — |
| 2009-11-30 | $33.05 | $39.55 | 4,000 | — | — |
| 2009-11-27 | $32.06 | $38.37 | 7,000 | — | — |
| 2009-11-25 | $33.55 | $40.15 | 9,900 | — | — |
| 2009-11-24 | $33.74 | $40.38 | 8,400 | — | — |
| 2009-11-23 | $32.47 | $38.86 | 7,200 | — | — |
| 2009-11-20 | $31.00 | $37.10 | 7,800 | — | — |
| 2009-11-19 | $32.23 | $38.57 | 4,500 | — | — |
| 2009-11-18 | $32.21 | $38.55 | 9,300 | — | — |
| 2009-11-17 | $33.08 | $39.59 | 7,900 | — | — |
| 2009-11-16 | $33.61 | $40.22 | 13,500 | — | — |
| 2009-11-13 | $33.94 | $40.62 | 1,700 | — | — |
| 2009-11-12 | $32.81 | $39.27 | 3,900 | — | — |
| 2009-11-11 | $33.51 | $40.10 | 2,400 | — | — |
| 2009-11-10 | $32.19 | $38.52 | 2,100 | — | — |
| 2009-11-09 | $32.80 | $38.99 | 5,600 | — | — |
| 2009-11-06 | $33.00 | $39.23 | 10,600 | — | — |
| 2009-11-05 | $33.58 | $39.92 | 10,500 | — | — |
| 2009-11-04 | $30.10 | $35.78 | 40,800 | — | — |
| 2009-11-03 | $29.60 | $35.19 | 20,500 | — | — |
| 2009-11-02 | $30.96 | $36.80 | 21,600 | — | — |
| 2009-10-30 | $31.95 | $37.98 | 20,600 | — | — |
| 2009-10-29 | $34.07 | $40.50 | 24,400 | — | — |
| 2009-10-28 | $35.20 | $41.84 | 20,600 | — | — |
| 2009-10-27 | $35.63 | $42.36 | 6,800 | — | — |
| 2009-10-26 | $36.19 | $43.02 | 9,300 | — | — |
| 2009-10-23 | $36.70 | $43.63 | 12,500 | — | — |
| 2009-10-22 | $37.53 | $44.61 | 18,500 | — | — |
| 2009-10-21 | $37.24 | $44.27 | 7,400 | — | — |
| 2009-10-20 | $37.42 | $44.48 | 12,000 | — | — |
| 2009-10-19 | $37.83 | $44.97 | 11,700 | — | — |
| 2009-10-16 | $37.22 | $44.25 | 13,300 | — | — |
| 2009-10-15 | $37.74 | $44.86 | 6,500 | — | — |
| 2009-10-14 | $37.81 | $44.95 | 7,200 | — | — |
| 2009-10-13 | $37.09 | $44.09 | 7,500 | — | — |
| 2009-10-12 | $37.01 | $44.00 | 4,800 | — | — |
| 2009-10-09 | $37.99 | $45.16 | 5,300 | — | — |
| 2009-10-08 | $36.80 | $43.75 | 5,800 | — | — |
| 2009-10-07 | $36.95 | $43.92 | 3,600 | — | — |
| 2009-10-06 | $37.28 | $44.32 | 6,800 | — | — |
| 2009-10-05 | $37.39 | $44.45 | 7,800 | — | — |
| 2009-10-02 | $37.65 | $44.76 | 13,400 | — | — |
| 2009-10-01 | $37.38 | $44.44 | 15,500 | — | — |
| 2009-09-30 | $38.64 | $45.93 | 28,800 | — | — |
| 2009-09-29 | $37.46 | $44.53 | 5,700 | — | — |
| 2009-09-28 | $37.63 | $44.73 | 4,000 | — | — |
| 2009-09-25 | $37.81 | $44.95 | 10,700 | — | — |
| 2009-09-24 | $38.32 | $45.55 | 21,700 | — | — |
| 2009-09-23 | $37.41 | $44.47 | 10,000 | — | — |
| 2009-09-22 | $37.87 | $45.02 | 4,400 | — | — |
| 2009-09-21 | $37.75 | $44.88 | 12,200 | — | — |
| 2009-09-18 | $38.49 | $45.75 | 44,900 | — | — |
| 2009-09-17 | $36.75 | $43.69 | 10,300 | — | — |
| 2009-09-16 | $37.80 | $44.93 | 11,300 | — | — |
| 2009-09-15 | $37.57 | $44.66 | 6,600 | — | — |
| 2009-09-14 | $37.20 | $44.22 | 5,400 | — | — |
| 2009-09-11 | $36.78 | $43.72 | 6,400 | — | — |
| 2009-09-10 | $37.75 | $44.88 | 3,700 | — | — |
| 2009-09-09 | $37.74 | $44.86 | 11,900 | — | — |
| 2009-09-08 | $36.57 | $43.47 | 2,100 | — | — |
| 2009-09-04 | $37.60 | $44.70 | 4,100 | — | — |
| 2009-09-03 | $37.02 | $44.01 | 7,000 | — | — |
| 2009-09-02 | $36.28 | $43.13 | 4,200 | — | — |
| 2009-09-01 | $35.91 | $42.69 | 12,500 | — | — |
| 2009-08-31 | $36.53 | $43.42 | 13,400 | — | — |
| 2009-08-28 | $37.46 | $44.53 | 11,200 | — | — |
| 2009-08-27 | $36.94 | $43.91 | 7,100 | — | — |
| 2009-08-26 | $37.60 | $44.70 | 3,300 | — | — |
| 2009-08-25 | $36.19 | $43.02 | 2,100 | — | — |
| 2009-08-24 | $36.42 | $43.29 | 5,800 | — | — |
| 2009-08-21 | $37.03 | $44.02 | 17,100 | — | — |
| 2009-08-20 | $37.00 | $43.98 | 9,400 | — | — |
| 2009-08-19 | $37.20 | $44.22 | 10,600 | — | — |
| 2009-08-18 | $37.55 | $44.64 | 10,300 | — | — |
| 2009-08-17 | $37.53 | $44.61 | 10,500 | — | — |
| 2009-08-14 | $37.14 | $44.15 | 16,700 | — | — |
| 2009-08-13 | $37.74 | $44.86 | 18,500 | — | — |
| 2009-08-12 | $38.00 | $45.17 | 23,900 | — | — |
| 2009-08-11 | $37.11 | $43.85 | 5,900 | — | — |
| 2009-08-10 | $36.60 | $43.25 | 37,000 | — | — |
| 2009-08-07 | $37.20 | $43.96 | 11,800 | — | — |
| 2009-08-06 | $36.54 | $43.18 | 9,000 | — | — |
| 2009-08-05 | $37.25 | $44.02 | 12,300 | — | — |
| 2009-08-04 | $37.05 | $43.78 | 7,000 | — | — |
| 2009-08-03 | $37.09 | $43.83 | 9,100 | — | — |
| 2009-07-31 | $36.93 | $43.64 | 16,300 | — | — |
| 2009-07-30 | $37.49 | $44.30 | 7,900 | — | — |
| 2009-07-29 | $36.87 | $43.57 | 5,700 | — | — |
| 2009-07-28 | $36.98 | $43.70 | 15,400 | — | — |
| 2009-07-27 | $37.05 | $43.78 | 7,200 | — | — |
| 2009-07-24 | $37.11 | $43.85 | 11,300 | — | — |
| 2009-07-23 | $37.45 | $44.25 | 12,800 | — | — |
| 2009-07-22 | $36.50 | $43.13 | 5,500 | — | — |
| 2009-07-21 | $36.35 | $42.95 | 13,000 | — | — |
| 2009-07-20 | $36.15 | $42.72 | 9,800 | — | — |
| 2009-07-17 | $36.59 | $43.24 | 6,600 | — | — |
| 2009-07-16 | $36.81 | $43.50 | 13,100 | — | — |
| 2009-07-15 | $37.18 | $43.94 | 18,100 | — | — |
| 2009-07-14 | $36.58 | $43.23 | 1,700 | — | — |
| 2009-07-13 | $36.61 | $43.26 | 7,000 | — | — |
| 2009-07-10 | $36.09 | $42.65 | 4,100 | — | — |
| 2009-07-09 | $36.10 | $42.66 | 5,200 | — | — |
| 2009-07-08 | $36.27 | $42.86 | 9,900 | — | — |
| 2009-07-07 | $36.44 | $43.06 | 16,600 | — | — |
| 2009-07-06 | $36.59 | $43.24 | 9,000 | — | — |
| 2009-07-02 | $36.71 | $43.38 | 45,700 | — | — |
| 2009-07-01 | $37.51 | $44.33 | 10,900 | — | — |
| 2009-06-30 | $37.24 | $44.01 | 14,700 | — | — |
| 2009-06-29 | $36.31 | $42.91 | 32,800 | — | — |
| 2009-06-26 | $39.00 | $46.09 | 831,700 | — | — |
| 2009-06-25 | $38.45 | $45.44 | 38,700 | — | — |
| 2009-06-24 | $38.09 | $45.01 | 36,700 | — | — |
| 2009-06-23 | $36.06 | $42.61 | 3,800 | — | — |
| 2009-06-22 | $36.73 | $43.40 | 9,800 | — | — |
| 2009-06-19 | $37.50 | $44.31 | 5,000 | — | — |
| 2009-06-18 | $36.75 | $43.43 | 1,000 | — | — |
| 2009-06-17 | $37.50 | $44.31 | 2,900 | — | — |
| 2009-06-16 | $37.30 | $44.08 | 7,600 | — | — |
| 2009-06-15 | $38.35 | $45.32 | 800 | — | — |
| 2009-06-12 | $39.80 | $47.03 | 14,800 | — | — |
| 2009-06-11 | $39.45 | $46.62 | 15,700 | — | — |
| 2009-06-10 | $36.45 | $43.07 | 4,800 | — | — |
| 2009-06-09 | $36.06 | $42.61 | 13,800 | — | — |
| 2009-06-08 | $35.01 | $41.37 | 5,700 | — | — |
| 2009-06-05 | $34.96 | $41.31 | 5,000 | — | — |
| 2009-06-04 | $33.50 | $39.59 | 4,900 | — | — |
| 2009-06-03 | $32.00 | $37.81 | 4,600 | — | — |
| 2009-06-02 | $30.46 | $35.99 | 1,500 | — | — |
| 2009-06-01 | $30.38 | $35.90 | 500 | — | — |
| 2009-05-29 | $30.79 | $36.38 | 1,300 | — | — |
| 2009-05-28 | $31.60 | $37.34 | 5,500 | — | — |
| 2009-05-27 | $31.75 | $37.52 | 400 | — | — |
| 2009-05-26 | $31.00 | $36.63 | 1,200 | — | — |
| 2009-05-22 | $30.00 | $35.45 | 1,100 | — | — |
| 2009-05-21 | $32.20 | $38.05 | 4,200 | — | — |
| 2009-05-20 | $31.75 | $37.52 | 1,900 | — | — |
| 2009-05-19 | $29.45 | $34.80 | 6,200 | — | — |
| 2009-05-18 | $27.05 | $31.96 | 1,600 | — | — |
| 2009-05-15 | $27.00 | $31.91 | 8,500 | — | — |
| 2009-05-14 | $27.00 | $31.91 | 900 | — | — |
| 2009-05-13 | $25.21 | $29.79 | 300 | — | — |
| 2009-05-12 | $26.70 | $31.29 | 4,300 | — | — |
| 2009-05-11 | $27.00 | $31.64 | 11,700 | — | — |
| 2009-05-08 | $25.92 | $30.38 | 1,100 | — | — |
| 2009-05-07 | $25.00 | $29.30 | 400 | — | — |
| 2009-05-06 | $25.00 | $29.30 | 700 | — | — |
| 2009-05-05 | $24.50 | $28.71 | 3,900 | — | — |
| 2009-05-04 | $24.50 | $28.71 | 600 | — | — |
| 2009-05-01 | $24.50 | $28.71 | 1,800 | — | — |
| 2009-04-30 | $25.25 | $29.59 | 7,200 | — | — |
| 2009-04-29 | $24.00 | $28.13 | 3,600 | — | — |
| 2009-04-28 | $24.51 | $28.72 | 1,600 | — | — |
| 2009-04-27 | $23.90 | $28.01 | 1,100 | — | — |
| 2009-04-24 | $22.75 | $26.66 | 0 | — | — |
| 2009-04-23 | $22.75 | $26.66 | 200 | — | — |
| 2009-04-22 | $22.50 | $26.37 | 0 | — | — |
| 2009-04-21 | $22.50 | $26.37 | 400 | — | — |
| 2009-04-20 | $22.00 | $25.78 | 0 | — | — |
| 2009-04-17 | $22.00 | $25.78 | 200 | — | — |
| 2009-04-16 | $22.00 | $25.78 | 700 | — | — |
| 2009-04-15 | $23.00 | $26.96 | 700 | — | — |
| 2009-04-14 | $23.00 | $26.96 | 0 | — | — |
| 2009-04-13 | $23.00 | $26.96 | 0 | — | — |
| 2009-04-09 | $23.00 | $26.96 | 400 | — | — |
| 2009-04-08 | $23.25 | $27.25 | 300 | — | — |
| 2009-04-07 | $24.00 | $28.13 | 1,400 | — | — |
| 2009-04-06 | $24.00 | $28.13 | 0 | — | — |
| 2009-04-03 | $24.00 | $28.13 | 100 | — | — |
| 2009-04-02 | $24.00 | $28.13 | 700 | — | — |
| 2009-04-01 | $24.00 | $28.13 | 0 | — | — |
| 2009-03-31 | $24.00 | $28.13 | 0 | — | — |
| 2009-03-30 | $24.00 | $28.13 | 0 | — | — |
| 2009-03-27 | $24.00 | $28.13 | 400 | — | — |
| 2009-03-26 | $24.50 | $28.71 | 500 | — | — |
| 2009-03-25 | $24.50 | $28.71 | 3,800 | — | — |
| 2009-03-24 | $24.50 | $28.71 | 500 | — | — |
| 2009-03-23 | $24.50 | $28.71 | 1,000 | — | — |
| 2009-03-20 | $23.50 | $27.54 | 0 | — | — |
| 2009-03-19 | $23.50 | $27.54 | 800 | — | — |
| 2009-03-18 | $24.00 | $28.13 | 0 | — | — |
| 2009-03-17 | $24.00 | $28.13 | 0 | — | — |
| 2009-03-16 | $24.00 | $28.13 | 0 | — | — |
| 2009-03-13 | $24.00 | $28.13 | 100 | — | — |
| 2009-03-12 | $24.00 | $28.13 | 900 | — | — |
| 2009-03-11 | $23.50 | $27.54 | 0 | — | — |
| 2009-03-10 | $23.50 | $27.54 | 200 | — | — |
| 2009-03-09 | $23.50 | $27.54 | 200 | — | — |
| 2009-03-06 | $24.00 | $28.13 | 0 | — | — |
| 2009-03-05 | $24.00 | $28.13 | 800 | — | — |
| 2009-03-04 | $24.50 | $28.71 | 1,800 | — | — |
| 2009-03-03 | $25.50 | $29.89 | 300 | — | — |
| 2009-03-02 | $25.50 | $29.89 | 1,000 | — | — |
| 2009-02-27 | $27.00 | $31.64 | 1,300 | — | — |
| 2009-02-26 | $26.00 | $30.47 | 400 | — | — |
| 2009-02-25 | $26.00 | $30.47 | 13,600 | — | — |
| 2009-02-24 | $25.50 | $29.89 | 800 | — | — |
| 2009-02-23 | $26.75 | $31.35 | 0 | — | — |
| 2009-02-20 | $26.75 | $31.35 | 200 | — | — |
| 2009-02-19 | $25.50 | $29.89 | 0 | — | — |
| 2009-02-18 | $25.50 | $29.89 | 700 | — | — |
| 2009-02-17 | $27.00 | $31.64 | 0 | — | — |
| 2009-02-13 | $27.00 | $31.64 | 300 | — | — |
| 2009-02-12 | $27.00 | $31.64 | 500 | — | — |
| 2009-02-11 | $27.00 | $31.64 | 0 | — | — |
| 2009-02-10 | $27.00 | $31.39 | 0 | — | — |
| 2009-02-09 | $27.00 | $31.39 | 0 | — | — |
| 2009-02-06 | $27.00 | $31.39 | 0 | — | — |
| 2009-02-05 | $27.00 | $31.39 | 300 | — | — |
| 2009-02-04 | $26.00 | $30.22 | 2,200 | — | — |
| 2009-02-03 | $27.00 | $31.39 | 100 | — | — |
| 2009-02-02 | $27.00 | $31.39 | 200 | — | — |
| 2009-01-30 | $27.00 | $31.39 | 1,700 | — | — |
| 2009-01-29 | $27.00 | $31.39 | 200 | — | — |
| 2009-01-28 | $27.50 | $31.97 | 200 | — | — |
| 2009-01-27 | $27.50 | $31.97 | 0 | — | — |
| 2009-01-26 | $27.50 | $31.97 | 700 | — | — |
| 2009-01-23 | $27.50 | $31.97 | 0 | — | — |
| 2009-01-22 | $27.50 | $31.97 | 100 | — | — |
| 2009-01-21 | $27.00 | $31.39 | 0 | — | — |
| 2009-01-20 | $27.00 | $31.39 | 700 | — | — |
| 2009-01-16 | $27.00 | $31.39 | 0 | — | — |
| 2009-01-15 | $27.00 | $31.39 | 100 | — | — |
| 2009-01-14 | $27.00 | $31.39 | 2,900 | — | — |
| 2009-01-13 | $27.50 | $31.97 | 200 | — | — |
| 2009-01-12 | $28.00 | $32.55 | 0 | — | — |
| 2009-01-09 | $28.00 | $32.55 | 100 | — | — |
| 2009-01-08 | $28.25 | $32.84 | 17,700 | — | — |
| 2009-01-07 | $29.25 | $34.00 | 600 | — | — |
| 2009-01-06 | $28.00 | $32.55 | 0 | — | — |
| 2009-01-05 | $28.00 | $32.55 | 200 | — | — |
| 2009-01-02 | $27.00 | $31.39 | 0 | — | — |