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
- 1980-03-17 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 | $36.39 | $36.39 | 20,700 | — | — |
| 2009-12-30 | $35.70 | $35.70 | 2,400 | — | — |
| 2009-12-29 | $35.15 | $35.15 | 8,300 | — | — |
| 2009-12-28 | $36.54 | $36.54 | 5,900 | — | — |
| 2009-12-24 | $35.40 | $35.40 | 400 | — | — |
| 2009-12-23 | $35.64 | $35.64 | 2,500 | — | — |
| 2009-12-22 | $35.15 | $35.15 | 6,300 | — | — |
| 2009-12-21 | $36.66 | $36.66 | 4,200 | — | — |
| 2009-12-18 | $34.80 | $34.80 | 5,700 | — | — |
| 2009-12-17 | $37.40 | $37.40 | 6,400 | — | — |
| 2009-12-16 | $37.42 | $37.42 | 5,600 | — | — |
| 2009-12-15 | $37.20 | $37.20 | 7,700 | — | — |
| 2009-12-14 | $36.44 | $36.44 | 3,700 | — | — |
| 2009-12-11 | $36.44 | $36.44 | 6,200 | — | — |
| 2009-12-10 | $36.34 | $36.34 | 14,400 | — | — |
| 2009-12-09 | $35.28 | $35.28 | 2,400 | — | — |
| 2009-12-08 | $34.65 | $34.65 | 4,200 | — | — |
| 2009-12-07 | $36.73 | $36.73 | 5,300 | — | — |
| 2009-12-04 | $36.26 | $36.26 | 1,800 | — | — |
| 2009-12-03 | $35.78 | $35.78 | 3,800 | — | — |
| 2009-12-02 | $36.30 | $36.30 | 2,600 | — | — |
| 2009-12-01 | $36.45 | $36.45 | 14,900 | — | — |
| 2009-11-30 | $34.71 | $34.71 | 4,100 | — | — |
| 2009-11-27 | $34.15 | $34.15 | 3,400 | — | — |
| 2009-11-25 | $34.89 | $34.89 | 3,800 | — | — |
| 2009-11-24 | $34.90 | $34.90 | 4,100 | — | — |
| 2009-11-23 | $36.44 | $36.44 | 4,000 | — | — |
| 2009-11-20 | $35.87 | $35.87 | 4,800 | — | — |
| 2009-11-19 | $33.77 | $33.77 | 5,000 | — | — |
| 2009-11-18 | $35.15 | $35.15 | 13,500 | — | — |
| 2009-11-17 | $34.38 | $34.38 | 1,400 | — | — |
| 2009-11-16 | $34.30 | $34.30 | 17,500 | — | — |
| 2009-11-13 | $33.73 | $33.73 | 400 | — | — |
| 2009-11-12 | $33.73 | $33.73 | 500 | — | — |
| 2009-11-11 | $33.54 | $33.54 | 3,700 | — | — |
| 2009-11-10 | $34.11 | $34.11 | 2,000 | — | — |
| 2009-11-09 | $33.49 | $33.49 | 12,300 | — | — |
| 2009-11-06 | $32.94 | $32.94 | 1,300 | — | — |
| 2009-11-05 | $34.79 | $34.79 | 2,600 | — | — |
| 2009-11-04 | $34.64 | $34.64 | 6,300 | — | — |
| 2009-11-03 | $34.11 | $34.11 | 3,600 | — | — |
| 2009-11-02 | $31.51 | $31.51 | 6,400 | — | — |
| 2009-10-30 | $30.85 | $30.85 | 24,000 | — | — |
| 2009-10-29 | $31.64 | $31.64 | 11,000 | — | — |
| 2009-10-28 | $31.00 | $31.00 | 10,400 | — | — |
| 2009-10-27 | $30.47 | $30.47 | 2,000 | — | — |
| 2009-10-26 | $31.67 | $31.67 | 500 | — | — |
| 2009-10-23 | $31.71 | $31.71 | 13,000 | — | — |
| 2009-10-22 | $32.14 | $32.14 | 7,600 | — | — |
| 2009-10-21 | $31.17 | $31.17 | 2,300 | — | — |
| 2009-10-20 | $32.02 | $32.02 | 4,900 | — | — |
| 2009-10-19 | $31.09 | $31.09 | 1,500 | — | — |
| 2009-10-16 | $31.47 | $31.47 | 3,400 | — | — |
| 2009-10-15 | $31.26 | $31.26 | 1,400 | — | — |
| 2009-10-14 | $32.23 | $32.23 | 5,500 | — | — |
| 2009-10-13 | $31.05 | $31.05 | 19,100 | — | — |
| 2009-10-12 | $29.70 | $29.70 | 8,100 | — | — |
| 2009-10-09 | $30.96 | $30.96 | 5,400 | — | — |
| 2009-10-08 | $29.53 | $29.53 | 8,100 | — | — |
| 2009-10-07 | $30.69 | $30.69 | 13,400 | — | — |
| 2009-10-06 | $31.21 | $31.21 | 18,600 | — | — |
| 2009-10-05 | $29.04 | $29.04 | 3,900 | — | — |
| 2009-10-02 | $29.87 | $29.87 | 7,600 | — | — |
| 2009-10-01 | $29.41 | $29.41 | 15,700 | — | — |
| 2009-09-30 | $28.68 | $28.68 | 5,000 | — | — |
| 2009-09-29 | $30.35 | $30.35 | 16,100 | — | — |
| 2009-09-28 | $27.63 | $27.63 | 11,100 | — | — |
| 2009-09-25 | $27.56 | $27.56 | 2,900 | — | — |
| 2009-09-24 | $28.18 | $28.18 | 17,900 | — | — |
| 2009-09-23 | $28.18 | $28.18 | 4,100 | — | — |
| 2009-09-22 | $26.50 | $26.50 | 1,400 | — | — |
| 2009-09-21 | $26.58 | $26.58 | 3,800 | — | — |
| 2009-09-18 | $28.00 | $28.00 | 13,200 | — | — |
| 2009-09-17 | $27.31 | $27.31 | 18,100 | — | — |
| 2009-09-16 | $26.97 | $26.97 | 30,500 | — | — |
| 2009-09-15 | $27.89 | $27.89 | 5,900 | — | — |
| 2009-09-14 | $27.00 | $27.00 | 20,100 | — | — |
| 2009-09-11 | $27.77 | $27.77 | 20,500 | — | — |
| 2009-09-10 | $26.73 | $26.73 | 6,300 | — | — |
| 2009-09-09 | $27.30 | $27.30 | 1,100 | — | — |
| 2009-09-08 | $27.10 | $27.10 | 4,300 | — | — |
| 2009-09-04 | $26.99 | $26.99 | 2,900 | — | — |
| 2009-09-03 | $26.69 | $26.69 | 6,200 | — | — |
| 2009-09-02 | $26.00 | $26.00 | 29,400 | — | — |
| 2009-09-01 | $25.53 | $25.53 | 8,500 | — | — |
| 2009-08-31 | $27.38 | $27.38 | 3,000 | — | — |
| 2009-08-28 | $26.14 | $26.14 | 13,900 | — | — |
| 2009-08-27 | $28.00 | $28.00 | 3,700 | — | — |
| 2009-08-26 | $27.76 | $27.76 | 1,600 | — | — |
| 2009-08-25 | $27.00 | $27.00 | 1,900 | — | — |
| 2009-08-24 | $28.07 | $28.07 | 7,300 | — | — |
| 2009-08-21 | $27.58 | $27.58 | 13,300 | — | — |
| 2009-08-20 | $26.34 | $26.34 | 22,700 | — | — |
| 2009-08-19 | $27.00 | $27.00 | 10,600 | — | — |
| 2009-08-18 | $25.65 | $25.65 | 28,200 | — | — |
| 2009-08-17 | $24.21 | $24.21 | 8,300 | — | — |
| 2009-08-14 | $27.93 | $27.93 | 3,700 | — | — |
| 2009-08-13 | $25.31 | $25.31 | 2,900 | — | — |
| 2009-08-12 | $27.58 | $27.58 | 1,900 | — | — |
| 2009-08-11 | $28.34 | $28.34 | 1,600 | — | — |
| 2009-08-10 | $28.21 | $28.21 | 5,300 | — | — |
| 2009-08-07 | $29.98 | $29.98 | 2,500 | — | — |
| 2009-08-06 | $29.49 | $29.49 | 1,900 | — | — |
| 2009-08-05 | $27.86 | $27.86 | 7,800 | — | — |
| 2009-08-04 | $27.96 | $27.96 | 4,800 | — | — |
| 2009-08-03 | $29.37 | $29.37 | 8,600 | — | — |
| 2009-07-31 | $28.45 | $28.45 | 9,800 | — | — |
| 2009-07-30 | $29.79 | $29.79 | 1,300 | — | — |
| 2009-07-29 | $29.40 | $29.40 | 700 | — | — |
| 2009-07-28 | $28.75 | $28.75 | 3,400 | — | — |
| 2009-07-27 | $30.00 | $30.00 | 2,800 | — | — |
| 2009-07-24 | $31.90 | $31.90 | 7,500 | — | — |
| 2009-07-23 | $33.62 | $33.62 | 5,400 | — | — |
| 2009-07-22 | $32.01 | $32.01 | 2,300 | — | — |
| 2009-07-21 | $31.01 | $31.01 | 7,500 | — | — |
| 2009-07-20 | $30.79 | $30.79 | 2,400 | — | — |
| 2009-07-17 | $28.98 | $28.98 | 5,600 | — | — |
| 2009-07-16 | $29.86 | $29.86 | 3,600 | — | — |
| 2009-07-15 | $32.50 | $32.50 | 4,500 | — | — |
| 2009-07-14 | $31.25 | $31.25 | 1,100 | — | — |
| 2009-07-13 | $31.60 | $31.60 | 1,000 | — | — |
| 2009-07-10 | $32.29 | $32.29 | 13,200 | — | — |
| 2009-07-09 | $31.94 | $31.94 | 700 | — | — |
| 2009-07-08 | $31.49 | $31.49 | 8,600 | — | — |
| 2009-07-07 | $31.95 | $31.95 | 200 | — | — |
| 2009-07-06 | $31.57 | $31.57 | 900 | — | — |
| 2009-07-02 | $33.42 | $33.42 | 14,200 | — | — |
| 2009-07-01 | $35.86 | $35.86 | 16,700 | — | — |
| 2009-06-30 | $35.81 | $35.81 | 5,000 | — | — |
| 2009-06-29 | $36.78 | $36.78 | 6,000 | — | — |
| 2009-06-26 | $37.28 | $37.28 | 27,500 | — | — |
| 2009-06-25 | $36.31 | $36.31 | 12,500 | — | — |
| 2009-06-24 | $36.19 | $36.19 | 1,000 | — | — |
| 2009-06-23 | $36.90 | $36.90 | 700 | — | — |
| 2009-06-22 | $36.37 | $36.37 | 4,700 | — | — |
| 2009-06-19 | $39.09 | $39.09 | 4,200 | — | — |
| 2009-06-18 | $37.50 | $37.50 | 2,100 | — | — |
| 2009-06-17 | $38.44 | $38.44 | 2,600 | — | — |
| 2009-06-16 | $36.33 | $36.33 | 11,800 | — | — |
| 2009-06-15 | $36.80 | $36.80 | 1,900 | — | — |
| 2009-06-12 | $39.85 | $39.85 | 1,500 | — | — |
| 2009-06-11 | $40.75 | $40.75 | 6,700 | — | — |
| 2009-06-10 | $39.81 | $39.81 | 18,000 | — | — |
| 2009-06-09 | $42.98 | $42.98 | 13,500 | — | — |
| 2009-06-08 | $40.42 | $40.42 | 1,000 | — | — |
| 2009-06-05 | $42.20 | $42.20 | 0 | — | — |
| 2009-06-04 | $42.20 | $42.20 | 7,700 | — | — |
| 2009-06-03 | $39.98 | $39.98 | 15,400 | — | — |
| 2009-06-02 | $41.25 | $41.25 | 11,300 | — | — |
| 2009-06-01 | $40.12 | $40.12 | 1,900 | — | — |
| 2009-05-29 | $37.99 | $37.99 | 2,400 | — | — |
| 2009-05-28 | $36.38 | $36.38 | 2,800 | — | — |
| 2009-05-27 | $36.50 | $36.50 | 0 | — | — |
| 2009-05-26 | $36.50 | $36.50 | 1,200 | — | — |
| 2009-05-22 | $38.36 | $38.36 | 3,100 | — | — |
| 2009-05-21 | $34.18 | $34.18 | 3,900 | — | — |
| 2009-05-20 | $36.62 | $36.62 | 9,100 | — | — |
| 2009-05-19 | $37.25 | $37.25 | 1,700 | — | — |
| 2009-05-18 | $37.69 | $37.69 | 700 | — | — |
| 2009-05-15 | $35.85 | $35.85 | 3,300 | — | — |
| 2009-05-14 | $36.01 | $36.01 | 7,000 | — | — |
| 2009-05-13 | $34.94 | $34.94 | 6,600 | — | — |
| 2009-05-12 | $37.73 | $37.73 | 1,300 | — | — |
| 2009-05-11 | $39.44 | $39.44 | 4,300 | — | — |
| 2009-05-08 | $43.09 | $43.09 | 900 | — | — |
| 2009-05-07 | $42.16 | $42.16 | 1,000 | — | — |
| 2009-05-06 | $41.36 | $41.36 | 2,500 | — | — |
| 2009-05-05 | $41.15 | $41.15 | 2,500 | — | — |
| 2009-05-04 | $41.09 | $41.09 | 2,700 | — | — |
| 2009-05-01 | $40.58 | $40.58 | 1,400 | — | — |
| 2009-04-30 | $42.49 | $42.49 | 6,800 | — | — |
| 2009-04-29 | $46.90 | $46.90 | 600 | — | — |
| 2009-04-28 | $42.64 | $42.64 | 100 | — | — |
| 2009-04-27 | $42.77 | $42.77 | 2,800 | — | — |
| 2009-04-24 | $44.26 | $44.26 | 1,200 | — | — |
| 2009-04-23 | $43.75 | $43.75 | 900 | — | — |
| 2009-04-22 | $44.76 | $44.76 | 1,900 | — | — |
| 2009-04-21 | $45.75 | $45.75 | 1,100 | — | — |
| 2009-04-20 | $43.47 | $43.47 | 2,100 | — | — |
| 2009-04-17 | $46.15 | $46.15 | 1,200 | — | — |
| 2009-04-16 | $43.90 | $43.90 | 4,600 | — | — |
| 2009-04-15 | $43.21 | $43.21 | 8,400 | — | — |
| 2009-04-14 | $42.50 | $42.50 | 2,100 | — | — |
| 2009-04-13 | $46.42 | $46.42 | 1,800 | — | — |
| 2009-04-09 | $45.49 | $45.49 | 2,800 | — | — |
| 2009-04-08 | $43.25 | $43.25 | 2,100 | — | — |
| 2009-04-07 | $42.44 | $42.44 | 800 | — | — |
| 2009-04-06 | $42.90 | $42.90 | 6,900 | — | — |
| 2009-04-03 | $46.52 | $46.52 | 2,600 | — | — |
| 2009-04-02 | $47.88 | $47.88 | 8,300 | — | — |
| 2009-04-01 | $50.00 | $50.00 | 500 | — | — |
| 2009-03-31 | $49.90 | $49.90 | 700 | — | — |
| 2009-03-30 | $47.05 | $47.05 | 1,200 | — | — |
| 2009-03-27 | $47.26 | $47.26 | 2,200 | — | — |
| 2009-03-26 | $48.00 | $48.00 | 2,200 | — | — |
| 2009-03-25 | $47.42 | $47.42 | 4,100 | — | — |
| 2009-03-24 | $48.37 | $48.37 | 8,900 | — | — |
| 2009-03-23 | $46.00 | $46.00 | 1,700 | — | — |
| 2009-03-20 | $32.58 | $32.58 | 1,900 | — | — |
| 2009-03-19 | $32.51 | $32.51 | 0 | — | — |
| 2009-03-18 | $32.51 | $32.51 | 900 | — | — |
| 2009-03-17 | $32.82 | $32.82 | 500 | — | — |
| 2009-03-16 | $30.00 | $30.00 | 500 | — | — |
| 2009-03-13 | $29.51 | $29.51 | 1,000 | — | — |
| 2009-03-12 | $29.00 | $29.00 | 1,800 | — | — |
| 2009-03-11 | $25.60 | $25.60 | 300 | — | — |
| 2009-03-10 | $28.55 | $28.55 | 1,000 | — | — |
| 2009-03-09 | $25.26 | $25.26 | 600 | — | — |
| 2009-03-06 | $24.46 | $24.46 | 800 | — | — |
| 2009-03-05 | $25.27 | $25.27 | 600 | — | — |
| 2009-03-04 | $28.54 | $28.54 | 700 | — | — |
| 2009-03-03 | $25.55 | $25.55 | 400 | — | — |
| 2009-03-02 | $26.42 | $26.42 | 400 | — | — |
| 2009-02-27 | $30.51 | $30.51 | 500 | — | — |
| 2009-02-26 | $30.41 | $30.41 | 1,200 | — | — |
| 2009-02-25 | $33.74 | $33.74 | 0 | — | — |
| 2009-02-24 | $33.74 | $33.74 | 1,100 | — | — |
| 2009-02-23 | $30.10 | $30.10 | 600 | — | — |
| 2009-02-20 | $30.60 | $30.60 | 900 | — | — |
| 2009-02-19 | $30.50 | $30.50 | 700 | — | — |
| 2009-02-18 | $31.08 | $31.08 | 100 | — | — |
| 2009-02-17 | $31.52 | $31.52 | 1,100 | — | — |
| 2009-02-13 | $33.64 | $33.64 | 2,400 | — | — |
| 2009-02-12 | $32.00 | $32.00 | 1,400 | — | — |
| 2009-02-11 | $33.31 | $33.31 | 0 | — | — |
| 2009-02-10 | $33.31 | $33.31 | 800 | — | — |
| 2009-02-09 | $34.55 | $34.55 | 200 | — | — |
| 2009-02-06 | $35.98 | $35.98 | 900 | — | — |
| 2009-02-05 | $36.00 | $36.00 | 200 | — | — |
| 2009-02-04 | $32.74 | $32.74 | 1,100 | — | — |
| 2009-02-03 | $35.00 | $35.00 | 500 | — | — |
| 2009-02-02 | $35.61 | $35.61 | 1,200 | — | — |
| 2009-01-30 | $30.56 | $30.56 | 1,400 | — | — |
| 2009-01-29 | $32.99 | $32.99 | 300 | — | — |
| 2009-01-28 | $35.25 | $35.25 | 200 | — | — |
| 2009-01-27 | $35.25 | $35.25 | 700 | — | — |
| 2009-01-26 | $33.03 | $33.03 | 600 | — | — |
| 2009-01-23 | $33.13 | $33.13 | 1,100 | — | — |
| 2009-01-22 | $36.30 | $36.30 | 700 | — | — |
| 2009-01-21 | $37.86 | $37.86 | 800 | — | — |
| 2009-01-20 | $36.30 | $36.30 | 500 | — | — |
| 2009-01-16 | $39.73 | $39.73 | 4,100 | — | — |
| 2009-01-15 | $42.99 | $42.99 | 600 | — | — |
| 2009-01-14 | $43.00 | $43.00 | 1,300 | — | — |
| 2009-01-13 | $43.70 | $43.70 | 500 | — | — |
| 2009-01-12 | $43.88 | $43.88 | 1,400 | — | — |
| 2009-01-09 | $47.50 | $47.50 | 600 | — | — |
| 2009-01-08 | $45.26 | $45.26 | 400 | — | — |
| 2009-01-07 | $45.89 | $45.89 | 900 | — | — |
| 2009-01-06 | $46.56 | $46.56 | 2,200 | — | — |
| 2009-01-05 | $47.44 | $47.44 | 1,300 | — | — |
| 2009-01-02 | $47.87 | $47.87 | 2,200 | — | — |