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 2026-09-02
- 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 | $35.82 | $35.82 | 1,011 | — | — |
| 2009-12-30 | $34.56 | $34.56 | 56 | — | — |
| 2009-12-29 | $34.65 | $34.65 | 378 | — | — |
| 2009-12-28 | $35.10 | $35.10 | 0 | — | — |
| 2009-12-24 | $35.10 | $35.10 | 311 | — | — |
| 2009-12-23 | $35.01 | $35.01 | 0 | — | — |
| 2009-12-22 | $35.01 | $35.01 | 0 | — | — |
| 2009-12-21 | $35.01 | $35.01 | 1,511 | — | — |
| 2009-12-18 | $35.37 | $35.37 | 0 | — | — |
| 2009-12-17 | $35.37 | $35.37 | 11 | — | — |
| 2009-12-16 | $33.75 | $33.75 | 844 | — | — |
| 2009-12-15 | $32.67 | $32.67 | 211 | — | — |
| 2009-12-14 | $32.67 | $32.67 | 0 | — | — |
| 2009-12-11 | $32.67 | $32.67 | 0 | — | — |
| 2009-12-10 | $32.67 | $32.67 | 0 | — | — |
| 2009-12-09 | $32.67 | $32.67 | 33 | — | — |
| 2009-12-08 | $33.75 | $33.75 | 11 | — | — |
| 2009-12-07 | $33.30 | $33.30 | 0 | — | — |
| 2009-12-04 | $33.30 | $33.30 | 1,089 | — | — |
| 2009-12-03 | $32.94 | $32.94 | 11 | — | — |
| 2009-12-02 | $35.46 | $35.46 | 0 | — | — |
| 2009-12-01 | $35.46 | $35.46 | 22 | — | — |
| 2009-11-30 | $35.55 | $35.55 | 356 | — | — |
| 2009-11-27 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-25 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-24 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-23 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-20 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-19 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-18 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-17 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-16 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-13 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-12 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-11 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-10 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-09 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-06 | $36.45 | $36.45 | 0 | — | — |
| 2009-11-05 | $36.45 | $36.45 | 222 | — | — |
| 2009-11-04 | $35.82 | $35.82 | 689 | — | — |
| 2009-11-03 | $35.55 | $35.55 | 0 | — | — |
| 2009-11-02 | $35.55 | $35.55 | 0 | — | — |
| 2009-10-30 | $35.55 | $35.55 | 0 | — | — |
| 2009-10-29 | $35.55 | $35.55 | 300 | — | — |
| 2009-10-28 | $35.55 | $35.55 | 0 | — | — |
| 2009-10-27 | $35.55 | $35.55 | 722 | — | — |
| 2009-10-26 | $35.10 | $35.10 | 11 | — | — |
| 2009-10-23 | $35.10 | $35.10 | 222 | — | — |
| 2009-10-22 | $35.55 | $35.55 | 422 | — | — |
| 2009-10-21 | $35.55 | $35.55 | 522 | — | — |
| 2009-10-20 | $35.10 | $35.10 | 0 | — | — |
| 2009-10-19 | $35.10 | $35.10 | 400 | — | — |
| 2009-10-16 | $35.46 | $35.46 | 0 | — | — |
| 2009-10-15 | $35.46 | $35.46 | 44 | — | — |
| 2009-10-14 | $31.86 | $31.86 | 22 | — | — |
| 2009-10-13 | $32.22 | $32.22 | 0 | — | — |
| 2009-10-12 | $32.22 | $32.22 | 56 | — | — |
| 2009-10-09 | $35.46 | $35.46 | 44 | — | — |
| 2009-10-08 | $33.75 | $33.75 | 0 | — | — |
| 2009-10-07 | $33.75 | $33.75 | 22 | — | — |
| 2009-10-06 | $34.02 | $34.02 | 33 | — | — |
| 2009-10-05 | $33.75 | $33.75 | 400 | — | — |
| 2009-10-02 | $35.82 | $35.82 | 0 | — | — |
| 2009-10-01 | $35.82 | $35.82 | 22 | — | — |
| 2009-09-30 | $35.55 | $35.55 | 667 | — | — |
| 2009-09-29 | $35.55 | $35.55 | 67 | — | — |
| 2009-09-28 | $34.20 | $34.20 | 111 | — | — |
| 2009-09-25 | $34.20 | $34.20 | 678 | — | — |
| 2009-09-24 | $34.20 | $34.20 | 0 | — | — |
| 2009-09-23 | $34.20 | $34.20 | 456 | — | — |
| 2009-09-22 | $31.50 | $31.50 | 0 | — | — |
| 2009-09-21 | $31.50 | $31.50 | 0 | — | — |
| 2009-09-18 | $31.50 | $31.50 | 56 | — | — |
| 2009-09-17 | $31.50 | $31.50 | 22 | — | — |
| 2009-09-16 | $34.11 | $34.11 | 11 | — | — |
| 2009-09-15 | $34.20 | $34.20 | 11 | — | — |
| 2009-09-14 | $33.93 | $33.93 | 233 | — | — |
| 2009-09-11 | $34.38 | $34.38 | 22 | — | — |
| 2009-09-10 | $33.93 | $33.93 | 22 | — | — |
| 2009-09-09 | $34.56 | $34.56 | 11 | — | — |
| 2009-09-08 | $33.75 | $33.75 | 956 | — | — |
| 2009-09-04 | $33.75 | $33.75 | 0 | — | — |
| 2009-09-03 | $33.75 | $33.75 | 244 | — | — |
| 2009-09-02 | $33.39 | $33.39 | 0 | — | — |
| 2009-09-01 | $33.39 | $33.39 | 133 | — | — |
| 2009-08-31 | $35.55 | $35.55 | 933 | — | — |
| 2009-08-28 | $33.75 | $33.75 | 667 | — | — |
| 2009-08-27 | $31.50 | $31.50 | 0 | — | — |
| 2009-08-26 | $31.50 | $31.50 | 0 | — | — |
| 2009-08-25 | $31.50 | $31.50 | 100 | — | — |
| 2009-08-24 | $30.60 | $30.60 | 122 | — | — |
| 2009-08-21 | $30.60 | $30.60 | 111 | — | — |
| 2009-08-20 | $32.22 | $32.22 | 0 | — | — |
| 2009-08-19 | $32.22 | $32.22 | 11 | — | — |
| 2009-08-18 | $31.23 | $31.23 | 0 | — | — |
| 2009-08-17 | $31.23 | $31.23 | 133 | — | — |
| 2009-08-14 | $30.60 | $30.60 | 289 | — | — |
| 2009-08-13 | $29.70 | $29.70 | 322 | — | — |
| 2009-08-12 | $29.34 | $29.34 | 89 | — | — |
| 2009-08-11 | $29.70 | $29.70 | 144 | — | — |
| 2009-08-10 | $28.89 | $28.89 | 0 | — | — |
| 2009-08-07 | $28.89 | $28.89 | 156 | — | — |
| 2009-08-06 | $28.89 | $28.89 | 0 | — | — |
| 2009-08-05 | $28.89 | $28.89 | 0 | — | — |
| 2009-08-04 | $28.89 | $28.89 | 22 | — | — |
| 2009-08-03 | $33.03 | $33.03 | 22 | — | — |
| 2009-07-31 | $32.94 | $32.94 | 0 | — | — |
| 2009-07-30 | $32.94 | $32.94 | 33 | — | — |
| 2009-07-29 | $30.87 | $30.87 | 0 | — | — |
| 2009-07-28 | $30.87 | $30.87 | 256 | — | — |
| 2009-07-27 | $30.24 | $30.24 | 33 | — | — |
| 2009-07-24 | $29.25 | $29.25 | 0 | — | — |
| 2009-07-23 | $29.25 | $29.25 | 600 | — | — |
| 2009-07-22 | $29.34 | $29.34 | 0 | — | — |
| 2009-07-21 | $29.34 | $29.34 | 22 | — | — |
| 2009-07-20 | $28.71 | $28.71 | 0 | — | — |
| 2009-07-17 | $28.71 | $28.71 | 0 | — | — |
| 2009-07-16 | $28.71 | $28.71 | 89 | — | — |
| 2009-07-15 | $28.35 | $28.35 | 0 | — | — |
| 2009-07-14 | $28.35 | $28.35 | 0 | — | — |
| 2009-07-13 | $28.35 | $28.35 | 0 | — | — |
| 2009-07-10 | $28.35 | $28.35 | 0 | — | — |
| 2009-07-09 | $28.35 | $28.35 | 233 | — | — |
| 2009-07-08 | $31.50 | $31.50 | 78 | — | — |
| 2009-07-07 | $31.59 | $31.59 | 0 | — | — |
| 2009-07-06 | $31.59 | $31.59 | 222 | — | — |
| 2009-07-02 | $31.59 | $31.59 | 0 | — | — |
| 2009-07-01 | $31.59 | $31.59 | 0 | — | — |
| 2009-06-30 | $31.59 | $31.59 | 0 | — | — |
| 2009-06-29 | $31.59 | $31.59 | 378 | — | — |
| 2009-06-26 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-25 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-24 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-23 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-22 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-19 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-18 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-17 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-16 | $31.50 | $31.50 | 22 | — | — |
| 2009-06-15 | $31.50 | $31.50 | 33 | — | — |
| 2009-06-12 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-11 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-10 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-09 | $31.50 | $31.50 | 22 | — | — |
| 2009-06-08 | $31.50 | $31.50 | 700 | — | — |
| 2009-06-05 | $31.50 | $31.50 | 0 | — | — |
| 2009-06-04 | $31.50 | $31.50 | 200 | — | — |
| 2009-06-03 | $32.40 | $32.40 | 0 | — | — |
| 2009-06-02 | $32.40 | $32.40 | 0 | — | — |
| 2009-06-01 | $32.40 | $32.40 | 11 | — | — |
| 2009-05-29 | $35.82 | $35.82 | 367 | — | — |
| 2009-05-28 | $35.46 | $35.46 | 533 | — | — |
| 2009-05-27 | $31.50 | $31.50 | 0 | — | — |
| 2009-05-26 | $31.50 | $31.50 | 0 | — | — |
| 2009-05-22 | $31.50 | $31.50 | 0 | — | — |
| 2009-05-21 | $31.50 | $31.50 | 0 | — | — |
| 2009-05-20 | $31.50 | $31.50 | 267 | — | — |
| 2009-05-19 | $31.59 | $31.59 | 0 | — | — |
| 2009-05-18 | $31.59 | $31.59 | 0 | — | — |
| 2009-05-15 | $31.59 | $31.59 | 278 | — | — |
| 2009-05-14 | $31.05 | $31.05 | 289 | — | — |
| 2009-05-13 | $35.82 | $35.82 | 0 | — | — |
| 2009-05-12 | $35.82 | $35.82 | 122 | — | — |
| 2009-05-11 | $37.35 | $37.35 | 0 | — | — |
| 2009-05-08 | $37.35 | $37.35 | 0 | — | — |
| 2009-05-07 | $37.35 | $37.35 | 0 | — | — |
| 2009-05-06 | $37.35 | $37.35 | 422 | — | — |
| 2009-05-05 | $36.00 | $36.00 | 5,778 | — | — |
| 2009-05-04 | $35.82 | $35.82 | 0 | — | — |
| 2009-05-01 | $35.82 | $35.82 | 0 | — | — |
| 2009-04-30 | $35.82 | $35.82 | 1,122 | — | — |
| 2009-04-29 | $31.50 | $31.50 | 222 | — | — |
| 2009-04-28 | $31.50 | $31.50 | 56 | — | — |
| 2009-04-27 | $31.50 | $31.50 | 556 | — | — |
| 2009-04-24 | $31.50 | $31.50 | 189 | — | — |
| 2009-04-23 | $31.50 | $31.50 | 456 | — | — |
| 2009-04-22 | $31.50 | $31.50 | 456 | — | — |
| 2009-04-21 | $31.50 | $31.50 | 744 | — | — |
| 2009-04-20 | $26.73 | $26.73 | 378 | — | — |
| 2009-04-17 | $33.66 | $33.66 | 0 | — | — |
| 2009-04-16 | $33.66 | $33.66 | 11 | — | — |
| 2009-04-15 | $35.82 | $35.82 | 0 | — | — |
| 2009-04-14 | $35.82 | $35.82 | 322 | — | — |
| 2009-04-13 | $33.75 | $33.75 | 56 | — | — |
| 2009-04-09 | $35.82 | $35.82 | 0 | — | — |
| 2009-04-08 | $35.82 | $35.82 | 0 | — | — |
| 2009-04-07 | $35.82 | $35.82 | 0 | — | — |
| 2009-04-06 | $35.82 | $35.82 | 0 | — | — |
| 2009-04-03 | $35.82 | $35.82 | 78 | — | — |
| 2009-04-02 | $35.82 | $35.82 | 0 | — | — |
| 2009-04-01 | $35.82 | $35.82 | 0 | — | — |
| 2009-03-31 | $35.82 | $35.82 | 1,089 | — | — |
| 2009-03-30 | $35.82 | $35.82 | 200 | — | — |
| 2009-03-27 | $33.12 | $33.12 | 22 | — | — |
| 2009-03-26 | $32.40 | $32.40 | 522 | — | — |
| 2009-03-25 | $32.40 | $32.40 | 0 | — | — |
| 2009-03-24 | $32.40 | $32.40 | 0 | — | — |
| 2009-03-23 | $32.40 | $32.40 | 111 | — | — |
| 2009-03-20 | $32.40 | $32.40 | 0 | — | — |
| 2009-03-19 | $32.40 | $32.40 | 0 | — | — |
| 2009-03-18 | $32.40 | $32.40 | 0 | — | — |
| 2009-03-17 | $32.40 | $32.40 | 167 | — | — |
| 2009-03-16 | $35.01 | $35.01 | 0 | — | — |
| 2009-03-13 | $35.01 | $35.01 | 11 | — | — |
| 2009-03-12 | $32.40 | $32.40 | 11 | — | — |
| 2009-03-11 | $33.75 | $33.75 | 0 | — | — |
| 2009-03-10 | $33.75 | $33.75 | 0 | — | — |
| 2009-03-09 | $33.75 | $33.75 | 11 | — | — |
| 2009-03-06 | $32.40 | $32.40 | 11 | — | — |
| 2009-03-05 | $32.40 | $32.40 | 633 | — | — |
| 2009-03-04 | $32.40 | $32.40 | 0 | — | — |
| 2009-03-03 | $32.40 | $32.40 | 233 | — | — |
| 2009-03-02 | $35.82 | $35.82 | 0 | — | — |
| 2009-02-27 | $35.82 | $35.82 | 289 | — | — |
| 2009-02-26 | $33.75 | $33.75 | 600 | — | — |
| 2009-02-25 | $32.40 | $32.40 | 0 | — | — |
| 2009-02-24 | $32.40 | $32.40 | 589 | — | — |
| 2009-02-23 | $31.50 | $31.50 | 0 | — | — |
| 2009-02-20 | $31.50 | $31.50 | 11 | — | — |
| 2009-02-19 | $31.50 | $31.50 | 211 | — | — |
| 2009-02-18 | $33.30 | $33.30 | 0 | — | — |
| 2009-02-17 | $33.30 | $33.30 | 256 | — | — |
| 2009-02-13 | $35.10 | $35.10 | 400 | — | — |
| 2009-02-12 | $36.00 | $36.00 | 0 | — | — |
| 2009-02-11 | $36.00 | $36.00 | 56 | — | — |
| 2009-02-10 | $29.25 | $29.25 | 0 | — | — |
| 2009-02-09 | $29.25 | $29.25 | 89 | — | — |
| 2009-02-06 | $32.40 | $32.40 | 767 | — | — |
| 2009-02-05 | $35.82 | $35.82 | 0 | — | — |
| 2009-02-04 | $35.82 | $35.82 | 0 | — | — |
| 2009-02-03 | $35.82 | $35.82 | 0 | — | — |
| 2009-02-02 | $35.82 | $35.82 | 0 | — | — |
| 2009-01-30 | $35.82 | $35.82 | 44 | — | — |
| 2009-01-29 | $33.75 | $33.75 | 289 | — | — |
| 2009-01-28 | $28.80 | $28.80 | 22 | — | — |
| 2009-01-27 | $28.80 | $28.80 | 544 | — | — |
| 2009-01-26 | $28.71 | $28.71 | 1,333 | — | — |
| 2009-01-23 | $31.50 | $31.50 | 111 | — | — |
| 2009-01-22 | $31.50 | $31.50 | 0 | — | — |
| 2009-01-21 | $31.50 | $31.50 | 233 | — | — |
| 2009-01-20 | $31.50 | $31.50 | 0 | — | — |
| 2009-01-16 | $31.50 | $31.50 | 0 | — | — |
| 2009-01-15 | $31.50 | $31.50 | 556 | — | — |
| 2009-01-14 | $31.50 | $31.50 | 0 | — | — |
| 2009-01-13 | $31.50 | $31.50 | 0 | — | — |
| 2009-01-12 | $31.50 | $31.50 | 122 | — | — |
| 2009-01-09 | $31.50 | $31.50 | 0 | — | — |
| 2009-01-08 | $31.50 | $31.50 | 0 | — | — |
| 2009-01-07 | $31.50 | $31.50 | 167 | — | — |
| 2009-01-06 | $31.50 | $31.50 | 0 | — | — |
| 2009-01-05 | $31.50 | $31.50 | 244 | — | — |
| 2009-01-02 | $31.50 | $31.50 | 0 | — | — |