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
- 2002-11-22 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 | $36.23 | $44.32 | 53,800 | — | — |
| 2009-12-30 | $36.60 | $44.77 | 49,200 | — | — |
| 2009-12-29 | $36.63 | $44.81 | 44,900 | — | — |
| 2009-12-28 | $36.89 | $45.12 | 17,500 | — | — |
| 2009-12-24 | $37.01 | $45.27 | 9,200 | — | — |
| 2009-12-23 | $36.96 | $45.21 | 31,600 | — | — |
| 2009-12-22 | $36.63 | $44.81 | 28,700 | — | — |
| 2009-12-21 | $36.55 | $44.71 | 34,700 | — | — |
| 2009-12-18 | $36.59 | $44.76 | 127,800 | — | — |
| 2009-12-17 | $36.32 | $44.43 | 31,900 | — | — |
| 2009-12-16 | $37.05 | $45.32 | 77,300 | — | — |
| 2009-12-15 | $36.20 | $44.28 | 57,300 | — | — |
| 2009-12-14 | $36.39 | $44.51 | 39,300 | — | — |
| 2009-12-11 | $36.18 | $44.26 | 23,300 | — | — |
| 2009-12-10 | $35.84 | $43.84 | 32,700 | — | — |
| 2009-12-09 | $36.20 | $44.28 | 30,300 | — | — |
| 2009-12-08 | $36.26 | $44.35 | 26,500 | — | — |
| 2009-12-07 | $36.53 | $44.68 | 25,600 | — | — |
| 2009-12-04 | $36.49 | $44.64 | 55,000 | — | — |
| 2009-12-03 | $35.72 | $43.69 | 35,900 | — | — |
| 2009-12-02 | $36.51 | $44.66 | 33,200 | — | — |
| 2009-12-01 | $36.40 | $44.53 | 80,800 | — | — |
| 2009-11-30 | $35.62 | $43.57 | 76,900 | — | — |
| 2009-11-27 | $34.90 | $42.69 | 31,000 | — | — |
| 2009-11-25 | $36.31 | $43.93 | 33,900 | — | — |
| 2009-11-24 | $36.97 | $44.72 | 31,600 | — | — |
| 2009-11-23 | $37.37 | $45.21 | 37,400 | — | — |
| 2009-11-20 | $36.15 | $43.73 | 43,700 | — | — |
| 2009-11-19 | $35.61 | $43.08 | 40,600 | — | — |
| 2009-11-18 | $36.44 | $44.08 | 24,600 | — | — |
| 2009-11-17 | $36.08 | $43.65 | 40,700 | — | — |
| 2009-11-16 | $36.03 | $43.59 | 48,200 | — | — |
| 2009-11-13 | $35.18 | $42.56 | 39,300 | — | — |
| 2009-11-12 | $35.02 | $42.37 | 39,300 | — | — |
| 2009-11-11 | $35.54 | $42.99 | 33,500 | — | — |
| 2009-11-10 | $35.42 | $42.85 | 44,800 | — | — |
| 2009-11-09 | $35.90 | $43.43 | 51,700 | — | — |
| 2009-11-06 | $35.17 | $42.55 | 37,000 | — | — |
| 2009-11-05 | $35.04 | $42.39 | 82,100 | — | — |
| 2009-11-04 | $34.02 | $41.16 | 165,800 | — | — |
| 2009-11-03 | $34.67 | $41.94 | 94,600 | — | — |
| 2009-11-02 | $33.41 | $40.42 | 73,500 | — | — |
| 2009-10-30 | $33.47 | $40.49 | 98,700 | — | — |
| 2009-10-29 | $33.95 | $41.07 | 66,700 | — | — |
| 2009-10-28 | $33.34 | $40.33 | 46,600 | — | — |
| 2009-10-27 | $33.86 | $40.96 | 40,400 | — | — |
| 2009-10-26 | $33.74 | $40.82 | 55,800 | — | — |
| 2009-10-23 | $34.20 | $41.37 | 78,200 | — | — |
| 2009-10-22 | $34.74 | $42.03 | 54,200 | — | — |
| 2009-10-21 | $33.95 | $41.07 | 68,700 | — | — |
| 2009-10-20 | $34.14 | $41.30 | 75,600 | — | — |
| 2009-10-19 | $34.37 | $41.58 | 69,500 | — | — |
| 2009-10-16 | $33.75 | $40.83 | 66,500 | — | — |
| 2009-10-15 | $33.93 | $41.05 | 125,700 | — | — |
| 2009-10-14 | $33.62 | $40.67 | 59,700 | — | — |
| 2009-10-13 | $33.30 | $40.28 | 42,300 | — | — |
| 2009-10-12 | $33.60 | $40.65 | 33,900 | — | — |
| 2009-10-09 | $33.87 | $40.97 | 56,500 | — | — |
| 2009-10-08 | $33.52 | $40.55 | 77,100 | — | — |
| 2009-10-07 | $33.68 | $40.74 | 44,100 | — | — |
| 2009-10-06 | $33.25 | $40.22 | 35,500 | — | — |
| 2009-10-05 | $32.67 | $39.52 | 73,900 | — | — |
| 2009-10-02 | $32.66 | $39.51 | 46,400 | — | — |
| 2009-10-01 | $32.63 | $39.47 | 79,400 | — | — |
| 2009-09-30 | $32.92 | $39.82 | 125,100 | — | — |
| 2009-09-29 | $33.60 | $40.65 | 99,700 | — | — |
| 2009-09-28 | $34.01 | $41.14 | 67,300 | — | — |
| 2009-09-25 | $33.19 | $40.15 | 88,300 | — | — |
| 2009-09-24 | $32.53 | $39.35 | 113,500 | — | — |
| 2009-09-23 | $32.10 | $38.83 | 317,900 | — | — |
| 2009-09-22 | $31.79 | $38.46 | 222,900 | — | — |
| 2009-09-21 | $32.32 | $39.10 | 216,600 | — | — |
| 2009-09-18 | $32.08 | $38.81 | 170,400 | — | — |
| 2009-09-17 | $32.17 | $38.92 | 62,900 | — | — |
| 2009-09-16 | $32.14 | $38.88 | 93,100 | — | — |
| 2009-09-15 | $31.98 | $38.69 | 77,100 | — | — |
| 2009-09-14 | $31.99 | $38.70 | 186,600 | — | — |
| 2009-09-11 | $32.25 | $39.01 | 76,500 | — | — |
| 2009-09-10 | $32.70 | $39.56 | 51,600 | — | — |
| 2009-09-09 | $32.73 | $39.60 | 80,900 | — | — |
| 2009-09-08 | $32.25 | $39.01 | 113,700 | — | — |
| 2009-09-04 | $32.04 | $38.76 | 87,700 | — | — |
| 2009-09-03 | $31.45 | $38.05 | 81,000 | — | — |
| 2009-09-02 | $31.02 | $37.53 | 104,200 | — | — |
| 2009-09-01 | $31.71 | $38.36 | 79,900 | — | — |
| 2009-08-31 | $32.13 | $38.87 | 90,800 | — | — |
| 2009-08-28 | $32.39 | $39.18 | 42,300 | — | — |
| 2009-08-27 | $33.09 | $39.55 | 40,800 | — | — |
| 2009-08-26 | $33.30 | $39.80 | 37,800 | — | — |
| 2009-08-25 | $33.39 | $39.91 | 84,200 | — | — |
| 2009-08-24 | $33.30 | $39.80 | 43,300 | — | — |
| 2009-08-21 | $33.38 | $39.89 | 67,200 | — | — |
| 2009-08-20 | $32.84 | $39.25 | 24,400 | — | — |
| 2009-08-19 | $32.84 | $39.25 | 38,200 | — | — |
| 2009-08-18 | $32.78 | $39.18 | 26,200 | — | — |
| 2009-08-17 | $32.65 | $39.02 | 45,600 | — | — |
| 2009-08-14 | $32.86 | $39.27 | 46,800 | — | — |
| 2009-08-13 | $33.06 | $39.51 | 45,500 | — | — |
| 2009-08-12 | $32.69 | $39.07 | 114,600 | — | — |
| 2009-08-11 | $32.85 | $39.26 | 46,700 | — | — |
| 2009-08-10 | $33.20 | $39.68 | 49,700 | — | — |
| 2009-08-07 | $32.87 | $39.28 | 93,300 | — | — |
| 2009-08-06 | $32.39 | $38.71 | 26,800 | — | — |
| 2009-08-05 | $32.89 | $39.31 | 61,100 | — | — |
| 2009-08-04 | $32.98 | $39.42 | 57,300 | — | — |
| 2009-08-03 | $32.94 | $39.37 | 95,500 | — | — |
| 2009-07-31 | $32.26 | $38.55 | 101,800 | — | — |
| 2009-07-30 | $33.06 | $39.51 | 43,800 | — | — |
| 2009-07-29 | $32.67 | $39.04 | 32,100 | — | — |
| 2009-07-28 | $32.60 | $38.96 | 79,600 | — | — |
| 2009-07-27 | $32.72 | $39.10 | 24,400 | — | — |
| 2009-07-24 | $32.50 | $38.84 | 44,600 | — | — |
| 2009-07-23 | $32.51 | $38.85 | 186,600 | — | — |
| 2009-07-22 | $32.34 | $38.65 | 85,100 | — | — |
| 2009-07-21 | $32.12 | $38.39 | 30,200 | — | — |
| 2009-07-20 | $31.98 | $38.22 | 43,400 | — | — |
| 2009-07-17 | $31.80 | $38.00 | 57,500 | — | — |
| 2009-07-16 | $32.05 | $38.30 | 49,900 | — | — |
| 2009-07-15 | $31.70 | $37.89 | 78,800 | — | — |
| 2009-07-14 | $30.61 | $36.58 | 40,800 | — | — |
| 2009-07-13 | $31.10 | $37.17 | 69,300 | — | — |
| 2009-07-10 | $30.22 | $36.12 | 34,700 | — | — |
| 2009-07-09 | $30.36 | $36.28 | 44,400 | — | — |
| 2009-07-08 | $30.25 | $36.15 | 57,400 | — | — |
| 2009-07-07 | $30.29 | $36.20 | 85,800 | — | — |
| 2009-07-06 | $30.55 | $36.51 | 93,200 | — | — |
| 2009-07-02 | $30.13 | $36.01 | 96,400 | — | — |
| 2009-07-01 | $31.15 | $37.23 | 117,700 | — | — |
| 2009-06-30 | $30.56 | $36.52 | 114,000 | — | — |
| 2009-06-29 | $30.16 | $36.04 | 112,200 | — | — |
| 2009-06-26 | $29.92 | $35.76 | 428,600 | — | — |
| 2009-06-25 | $30.61 | $36.58 | 101,200 | — | — |
| 2009-06-24 | $29.87 | $35.70 | 78,500 | — | — |
| 2009-06-23 | $29.91 | $35.75 | 61,900 | — | — |
| 2009-06-22 | $30.53 | $36.49 | 75,300 | — | — |
| 2009-06-19 | $30.88 | $36.91 | 169,900 | — | — |
| 2009-06-18 | $31.06 | $37.12 | 59,900 | — | — |
| 2009-06-17 | $31.27 | $37.37 | 78,700 | — | — |
| 2009-06-16 | $31.51 | $37.66 | 60,000 | — | — |
| 2009-06-15 | $31.89 | $38.11 | 102,500 | — | — |
| 2009-06-12 | $32.73 | $39.12 | 43,800 | — | — |
| 2009-06-11 | $32.58 | $38.94 | 59,600 | — | — |
| 2009-06-10 | $32.27 | $38.57 | 112,900 | — | — |
| 2009-06-09 | $32.86 | $39.27 | 29,500 | — | — |
| 2009-06-08 | $33.34 | $39.85 | 46,900 | — | — |
| 2009-06-05 | $33.23 | $39.71 | 39,000 | — | — |
| 2009-06-04 | $33.05 | $39.50 | 58,400 | — | — |
| 2009-06-03 | $33.01 | $39.45 | 67,000 | — | — |
| 2009-06-02 | $32.91 | $39.33 | 120,500 | — | — |
| 2009-06-01 | $32.29 | $38.59 | 99,500 | — | — |
| 2009-05-29 | $31.21 | $37.30 | 128,400 | — | — |
| 2009-05-28 | $30.68 | $36.67 | 74,300 | — | — |
| 2009-05-27 | $31.04 | $36.62 | 77,400 | — | — |
| 2009-05-26 | $31.72 | $37.42 | 106,500 | — | — |
| 2009-05-22 | $30.72 | $36.24 | 49,800 | — | — |
| 2009-05-21 | $30.60 | $36.10 | 89,100 | — | — |
| 2009-05-20 | $30.92 | $36.48 | 108,200 | — | — |
| 2009-05-19 | $31.27 | $36.89 | 79,800 | — | — |
| 2009-05-18 | $32.15 | $37.93 | 133,500 | — | — |
| 2009-05-15 | $31.25 | $36.87 | 135,500 | — | — |
| 2009-05-14 | $32.05 | $37.81 | 112,000 | — | — |
| 2009-05-13 | $31.39 | $37.03 | 138,400 | — | — |
| 2009-05-12 | $32.02 | $37.77 | 122,700 | — | — |
| 2009-05-11 | $31.86 | $37.59 | 122,900 | — | — |
| 2009-05-08 | $33.60 | $39.64 | 105,200 | — | — |
| 2009-05-07 | $32.23 | $38.02 | 103,600 | — | — |
| 2009-05-06 | $32.77 | $38.66 | 89,900 | — | — |
| 2009-05-05 | $33.14 | $39.10 | 84,400 | — | — |
| 2009-05-04 | $34.38 | $40.56 | 63,900 | — | — |
| 2009-05-01 | $33.25 | $39.23 | 79,100 | — | — |
| 2009-04-30 | $33.05 | $38.99 | 113,300 | — | — |
| 2009-04-29 | $34.14 | $40.28 | 61,800 | — | — |
| 2009-04-28 | $33.09 | $39.04 | 61,500 | — | — |
| 2009-04-27 | $32.85 | $38.75 | 76,400 | — | — |
| 2009-04-24 | $33.09 | $39.04 | 63,100 | — | — |
| 2009-04-23 | $33.34 | $39.33 | 137,100 | — | — |
| 2009-04-22 | $33.14 | $39.10 | 64,300 | — | — |
| 2009-04-21 | $34.60 | $40.82 | 71,300 | — | — |
| 2009-04-20 | $32.57 | $38.42 | 93,400 | — | — |
| 2009-04-17 | $33.73 | $39.79 | 53,300 | — | — |
| 2009-04-16 | $34.08 | $40.20 | 49,200 | — | — |
| 2009-04-15 | $34.20 | $40.35 | 42,400 | — | — |
| 2009-04-14 | $32.78 | $38.67 | 72,400 | — | — |
| 2009-04-13 | $34.39 | $40.57 | 50,600 | — | — |
| 2009-04-09 | $34.36 | $40.54 | 123,200 | — | — |
| 2009-04-08 | $33.46 | $39.47 | 86,700 | — | — |
| 2009-04-07 | $32.87 | $38.78 | 124,600 | — | — |
| 2009-04-06 | $33.30 | $39.28 | 99,200 | — | — |
| 2009-04-03 | $33.99 | $40.10 | 88,800 | — | — |
| 2009-04-02 | $33.16 | $39.12 | 132,700 | — | — |
| 2009-04-01 | $31.53 | $37.20 | 152,700 | — | — |
| 2009-03-31 | $31.08 | $36.67 | 142,600 | — | — |
| 2009-03-30 | $30.14 | $35.56 | 135,800 | — | — |
| 2009-03-27 | $30.84 | $36.38 | 116,400 | — | — |
| 2009-03-26 | $31.63 | $37.31 | 122,400 | — | — |
| 2009-03-25 | $31.48 | $37.14 | 142,000 | — | — |
| 2009-03-24 | $30.28 | $35.72 | 187,700 | — | — |
| 2009-03-23 | $33.54 | $39.57 | 192,000 | — | — |
| 2009-03-20 | $32.50 | $38.34 | 105,300 | — | — |
| 2009-03-19 | $33.24 | $39.21 | 76,100 | — | — |
| 2009-03-18 | $34.02 | $40.13 | 146,700 | — | — |
| 2009-03-17 | $32.11 | $37.88 | 128,800 | — | — |
| 2009-03-16 | $30.01 | $35.40 | 102,800 | — | — |
| 2009-03-13 | $31.03 | $36.61 | 86,400 | — | — |
| 2009-03-12 | $29.49 | $34.79 | 100,100 | — | — |
| 2009-03-11 | $28.44 | $33.55 | 95,500 | — | — |
| 2009-03-10 | $29.71 | $35.05 | 102,500 | — | — |
| 2009-03-09 | $28.66 | $33.81 | 73,600 | — | — |
| 2009-03-06 | $29.16 | $34.40 | 102,700 | — | — |
| 2009-03-05 | $28.53 | $33.66 | 81,300 | — | — |
| 2009-03-04 | $30.50 | $35.98 | 135,100 | — | — |
| 2009-03-03 | $29.80 | $35.16 | 154,800 | — | — |
| 2009-03-02 | $30.66 | $36.17 | 88,900 | — | — |
| 2009-02-27 | $31.27 | $36.89 | 99,400 | — | — |
| 2009-02-26 | $31.20 | $36.81 | 45,400 | — | — |
| 2009-02-25 | $31.99 | $37.27 | 76,700 | — | — |
| 2009-02-24 | $33.00 | $38.44 | 117,200 | — | — |
| 2009-02-23 | $31.99 | $37.27 | 59,500 | — | — |
| 2009-02-20 | $33.35 | $38.85 | 48,800 | — | — |
| 2009-02-19 | $33.70 | $39.26 | 33,300 | — | — |
| 2009-02-18 | $33.95 | $39.55 | 54,600 | — | — |
| 2009-02-17 | $34.62 | $40.33 | 74,500 | — | — |
| 2009-02-13 | $35.42 | $41.26 | 48,600 | — | — |
| 2009-02-12 | $35.98 | $41.92 | 57,500 | — | — |
| 2009-02-11 | $35.59 | $41.46 | 63,800 | — | — |
| 2009-02-10 | $34.41 | $40.09 | 118,000 | — | — |
| 2009-02-09 | $36.27 | $42.25 | 65,800 | — | — |
| 2009-02-06 | $36.08 | $42.03 | 84,800 | — | — |
| 2009-02-05 | $34.95 | $40.72 | 63,600 | — | — |
| 2009-02-04 | $34.97 | $40.74 | 64,000 | — | — |
| 2009-02-03 | $35.31 | $41.14 | 65,600 | — | — |
| 2009-02-02 | $35.58 | $41.45 | 61,400 | — | — |
| 2009-01-30 | $35.02 | $40.80 | 57,500 | — | — |
| 2009-01-29 | $35.30 | $41.12 | 62,900 | — | — |
| 2009-01-28 | $37.51 | $43.70 | 31,000 | — | — |
| 2009-01-27 | $36.29 | $42.28 | 65,900 | — | — |
| 2009-01-26 | $36.03 | $41.97 | 79,700 | — | — |
| 2009-01-23 | $35.44 | $41.29 | 49,800 | — | — |
| 2009-01-22 | $35.85 | $41.76 | 51,600 | — | — |
| 2009-01-21 | $37.30 | $43.45 | 66,100 | — | — |
| 2009-01-20 | $35.15 | $40.95 | 66,300 | — | — |
| 2009-01-16 | $38.43 | $44.77 | 70,700 | — | — |
| 2009-01-15 | $38.27 | $44.58 | 68,100 | — | — |
| 2009-01-14 | $37.50 | $43.69 | 69,100 | — | — |
| 2009-01-13 | $39.43 | $45.93 | 112,400 | — | — |
| 2009-01-12 | $39.03 | $45.47 | 69,800 | — | — |
| 2009-01-09 | $39.15 | $45.61 | 84,300 | — | — |
| 2009-01-08 | $41.34 | $48.16 | 88,400 | — | — |
| 2009-01-07 | $40.00 | $46.60 | 116,600 | — | — |
| 2009-01-06 | $39.33 | $45.82 | 68,100 | — | — |
| 2009-01-05 | $38.28 | $44.60 | 54,600 | — | — |
| 2009-01-02 | $38.39 | $44.72 | 46,400 | — | — |