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
- 2003-09-17 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 | $37.14 | $41.24 | 75,600 | — | — |
| 2009-12-30 | $37.35 | $41.47 | 116,600 | — | — |
| 2009-12-29 | $37.61 | $41.76 | 163,200 | — | — |
| 2009-12-28 | $38.37 | $42.61 | 110,800 | — | — |
| 2009-12-24 | $37.47 | $41.61 | 64,400 | — | — |
| 2009-12-23 | $37.21 | $41.31 | 219,000 | — | — |
| 2009-12-22 | $37.79 | $41.96 | 174,400 | — | — |
| 2009-12-21 | $37.76 | $41.92 | 76,600 | — | — |
| 2009-12-18 | $37.97 | $42.16 | 162,000 | — | — |
| 2009-12-17 | $38.26 | $42.48 | 95,200 | — | — |
| 2009-12-16 | $39.65 | $44.03 | 221,200 | — | — |
| 2009-12-15 | $40.10 | $44.52 | 132,200 | — | — |
| 2009-12-14 | $40.16 | $44.59 | 97,400 | — | — |
| 2009-12-11 | $39.53 | $43.89 | 130,200 | — | — |
| 2009-12-10 | $39.56 | $43.93 | 125,600 | — | — |
| 2009-12-09 | $39.49 | $43.84 | 147,600 | — | — |
| 2009-12-08 | $39.53 | $43.89 | 104,600 | — | — |
| 2009-12-07 | $40.50 | $44.97 | 91,200 | — | — |
| 2009-12-04 | $40.92 | $45.43 | 151,400 | — | — |
| 2009-12-03 | $40.71 | $45.20 | 110,400 | — | — |
| 2009-12-02 | $40.86 | $45.36 | 135,800 | — | — |
| 2009-12-01 | $40.25 | $44.69 | 282,400 | — | — |
| 2009-11-30 | $39.46 | $43.82 | 205,000 | — | — |
| 2009-11-27 | $38.95 | $43.24 | 237,600 | — | — |
| 2009-11-25 | $42.62 | $47.32 | 80,200 | — | — |
| 2009-11-24 | $42.89 | $47.62 | 97,600 | — | — |
| 2009-11-23 | $43.21 | $47.98 | 125,200 | — | — |
| 2009-11-20 | $42.71 | $47.42 | 147,600 | — | — |
| 2009-11-19 | $41.61 | $46.20 | 192,600 | — | — |
| 2009-11-18 | $41.97 | $46.60 | 98,800 | — | — |
| 2009-11-17 | $41.85 | $46.47 | 148,400 | — | — |
| 2009-11-16 | $42.00 | $46.64 | 133,200 | — | — |
| 2009-11-13 | $41.54 | $46.13 | 95,400 | — | — |
| 2009-11-12 | $40.56 | $45.04 | 112,000 | — | — |
| 2009-11-11 | $41.81 | $46.43 | 132,200 | — | — |
| 2009-11-10 | $40.88 | $45.40 | 224,000 | — | — |
| 2009-11-09 | $40.91 | $45.43 | 139,800 | — | — |
| 2009-11-06 | $39.50 | $43.86 | 111,000 | — | — |
| 2009-11-05 | $39.85 | $44.25 | 228,400 | — | — |
| 2009-11-04 | $39.24 | $43.57 | 226,000 | — | — |
| 2009-11-03 | $38.25 | $42.47 | 222,200 | — | — |
| 2009-11-02 | $38.74 | $43.02 | 286,200 | — | — |
| 2009-10-30 | $37.83 | $42.00 | 509,400 | — | — |
| 2009-10-29 | $40.36 | $44.81 | 133,800 | — | — |
| 2009-10-28 | $39.20 | $43.53 | 173,400 | — | — |
| 2009-10-27 | $40.33 | $44.79 | 145,200 | — | — |
| 2009-10-26 | $40.90 | $45.41 | 258,400 | — | — |
| 2009-10-23 | $39.24 | $43.58 | 233,200 | — | — |
| 2009-10-22 | $40.23 | $44.67 | 129,200 | — | — |
| 2009-10-21 | $40.72 | $45.21 | 147,800 | — | — |
| 2009-10-20 | $41.16 | $45.70 | 235,600 | — | — |
| 2009-10-19 | $42.60 | $47.30 | 188,200 | — | — |
| 2009-10-16 | $42.13 | $46.78 | 205,000 | — | — |
| 2009-10-15 | $41.99 | $46.62 | 202,400 | — | — |
| 2009-10-14 | $41.64 | $46.24 | 119,800 | — | — |
| 2009-10-13 | $40.76 | $45.25 | 228,400 | — | — |
| 2009-10-12 | $41.33 | $45.89 | 199,600 | — | — |
| 2009-10-09 | $41.97 | $46.61 | 304,400 | — | — |
| 2009-10-08 | $40.18 | $44.62 | 132,000 | — | — |
| 2009-10-07 | $39.12 | $43.44 | 79,400 | — | — |
| 2009-10-06 | $38.83 | $43.12 | 188,200 | — | — |
| 2009-10-05 | $38.79 | $43.07 | 137,400 | — | — |
| 2009-10-02 | $38.47 | $42.72 | 208,000 | — | — |
| 2009-10-01 | $38.79 | $43.07 | 167,600 | — | — |
| 2009-09-30 | $40.08 | $44.51 | 221,400 | — | — |
| 2009-09-29 | $39.39 | $43.74 | 155,800 | — | — |
| 2009-09-28 | $38.83 | $43.11 | 161,000 | — | — |
| 2009-09-25 | $39.65 | $44.03 | 145,800 | — | — |
| 2009-09-24 | $40.20 | $44.63 | 179,000 | — | — |
| 2009-09-23 | $40.24 | $44.68 | 89,200 | — | — |
| 2009-09-22 | $40.17 | $44.61 | 55,800 | — | — |
| 2009-09-21 | $39.47 | $43.82 | 71,400 | — | — |
| 2009-09-18 | $39.52 | $43.88 | 170,200 | — | — |
| 2009-09-17 | $39.86 | $44.26 | 133,600 | — | — |
| 2009-09-16 | $41.44 | $46.01 | 325,000 | — | — |
| 2009-09-15 | $39.70 | $44.08 | 259,600 | — | — |
| 2009-09-14 | $37.88 | $42.07 | 141,600 | — | — |
| 2009-09-11 | $37.76 | $41.92 | 216,600 | — | — |
| 2009-09-10 | $36.65 | $40.70 | 196,400 | — | — |
| 2009-09-09 | $35.30 | $39.20 | 110,400 | — | — |
| 2009-09-08 | $35.67 | $39.61 | 120,200 | — | — |
| 2009-09-04 | $36.03 | $40.01 | 139,200 | — | — |
| 2009-09-03 | $35.60 | $39.52 | 269,600 | — | — |
| 2009-09-02 | $34.18 | $37.95 | 222,200 | — | — |
| 2009-09-01 | $32.57 | $36.17 | 249,200 | — | — |
| 2009-08-31 | $32.66 | $36.27 | 178,800 | — | — |
| 2009-08-28 | $33.64 | $37.35 | 150,200 | — | — |
| 2009-08-27 | $33.74 | $37.46 | 99,600 | — | — |
| 2009-08-26 | $34.04 | $37.80 | 96,000 | — | — |
| 2009-08-25 | $34.08 | $37.85 | 173,000 | — | — |
| 2009-08-24 | $34.50 | $38.31 | 274,800 | — | — |
| 2009-08-21 | $33.76 | $37.48 | 127,000 | — | — |
| 2009-08-20 | $33.30 | $36.98 | 190,000 | — | — |
| 2009-08-19 | $31.04 | $34.46 | 71,800 | — | — |
| 2009-08-18 | $31.03 | $34.46 | 84,600 | — | — |
| 2009-08-17 | $30.46 | $33.82 | 205,400 | — | — |
| 2009-08-14 | $33.36 | $37.04 | 112,000 | — | — |
| 2009-08-13 | $32.58 | $36.17 | 85,400 | — | — |
| 2009-08-12 | $31.85 | $35.37 | 118,800 | — | — |
| 2009-08-11 | $32.06 | $35.60 | 161,000 | — | — |
| 2009-08-10 | $33.79 | $37.53 | 61,600 | — | — |
| 2009-08-07 | $34.97 | $38.84 | 89,200 | — | — |
| 2009-08-06 | $34.74 | $38.58 | 125,400 | — | — |
| 2009-08-05 | $34.06 | $37.83 | 109,200 | — | — |
| 2009-08-04 | $33.89 | $37.63 | 122,800 | — | — |
| 2009-08-03 | $34.98 | $38.84 | 140,400 | — | — |
| 2009-07-31 | $33.64 | $37.35 | 103,200 | — | — |
| 2009-07-30 | $32.53 | $36.12 | 193,800 | — | — |
| 2009-07-29 | $32.11 | $35.65 | 222,800 | — | — |
| 2009-07-28 | $31.17 | $34.61 | 108,200 | — | — |
| 2009-07-27 | $30.68 | $34.07 | 196,000 | — | — |
| 2009-07-24 | $29.87 | $33.16 | 306,600 | — | — |
| 2009-07-23 | $29.90 | $33.19 | 293,600 | — | — |
| 2009-07-22 | $29.65 | $32.92 | 220,200 | — | — |
| 2009-07-21 | $30.00 | $33.31 | 555,800 | — | — |
| 2009-07-20 | $29.90 | $33.20 | 208,800 | — | — |
| 2009-07-17 | $29.30 | $32.53 | 130,200 | — | — |
| 2009-07-16 | $29.77 | $33.06 | 87,400 | — | — |
| 2009-07-15 | $28.77 | $31.95 | 493,000 | — | — |
| 2009-07-14 | $26.64 | $29.58 | 206,000 | — | — |
| 2009-07-13 | $25.95 | $28.81 | 274,800 | — | — |
| 2009-07-10 | $26.50 | $29.43 | 142,800 | — | — |
| 2009-07-09 | $26.09 | $28.97 | 82,400 | — | — |
| 2009-07-08 | $25.28 | $28.07 | 72,600 | — | — |
| 2009-07-07 | $26.03 | $28.90 | 151,000 | — | — |
| 2009-07-06 | $26.61 | $29.55 | 203,600 | — | — |
| 2009-07-02 | $25.37 | $28.16 | 139,600 | — | — |
| 2009-07-01 | $26.95 | $29.92 | 159,200 | — | — |
| 2009-06-30 | $25.42 | $28.22 | 126,200 | — | — |
| 2009-06-29 | $24.98 | $27.74 | 176,600 | — | — |
| 2009-06-26 | $24.85 | $27.59 | 105,600 | — | — |
| 2009-06-25 | $24.75 | $27.48 | 126,400 | — | — |
| 2009-06-24 | $24.10 | $26.76 | 150,600 | — | — |
| 2009-06-23 | $24.31 | $26.99 | 132,000 | — | — |
| 2009-06-22 | $24.03 | $26.68 | 265,600 | — | — |
| 2009-06-19 | $23.95 | $26.59 | 77,200 | — | — |
| 2009-06-18 | $23.65 | $26.26 | 126,200 | — | — |
| 2009-06-17 | $23.41 | $25.99 | 201,600 | — | — |
| 2009-06-16 | $23.92 | $26.57 | 120,600 | — | — |
| 2009-06-15 | $23.91 | $26.55 | 339,400 | — | — |
| 2009-06-12 | $24.82 | $27.55 | 108,800 | — | — |
| 2009-06-11 | $25.00 | $27.76 | 133,200 | — | — |
| 2009-06-10 | $24.78 | $27.52 | 363,200 | — | — |
| 2009-06-09 | $23.53 | $26.13 | 74,200 | — | — |
| 2009-06-08 | $23.88 | $26.52 | 171,800 | — | — |
| 2009-06-05 | $24.40 | $27.09 | 112,000 | — | — |
| 2009-06-04 | $24.42 | $27.12 | 294,800 | — | — |
| 2009-06-03 | $24.85 | $27.59 | 169,600 | — | — |
| 2009-06-02 | $25.90 | $28.75 | 216,800 | — | — |
| 2009-06-01 | $27.00 | $29.97 | 231,400 | — | — |
| 2009-05-29 | $25.49 | $28.30 | 345,600 | — | — |
| 2009-05-28 | $25.89 | $28.74 | 271,400 | — | — |
| 2009-05-27 | $24.03 | $26.68 | 269,800 | — | — |
| 2009-05-26 | $24.84 | $27.58 | 238,600 | — | — |
| 2009-05-22 | $25.96 | $28.82 | 178,400 | — | — |
| 2009-05-21 | $26.52 | $29.45 | 137,800 | — | — |
| 2009-05-20 | $26.73 | $29.68 | 495,200 | — | — |
| 2009-05-19 | $26.47 | $29.39 | 375,400 | — | — |
| 2009-05-18 | $26.29 | $29.19 | 259,000 | — | — |
| 2009-05-15 | $25.20 | $27.98 | 280,200 | — | — |
| 2009-05-14 | $24.42 | $27.12 | 200,000 | — | — |
| 2009-05-13 | $24.46 | $27.16 | 231,200 | — | — |
| 2009-05-12 | $25.75 | $28.59 | 166,000 | — | — |
| 2009-05-11 | $25.80 | $28.64 | 307,000 | — | — |
| 2009-05-08 | $26.95 | $29.92 | 205,200 | — | — |
| 2009-05-07 | $25.09 | $27.86 | 353,800 | — | — |
| 2009-05-06 | $25.98 | $28.84 | 359,400 | — | — |
| 2009-05-05 | $27.87 | $30.94 | 396,600 | — | — |
| 2009-05-04 | $28.33 | $31.46 | 351,000 | — | — |
| 2009-05-01 | $25.05 | $27.81 | 222,400 | — | — |
| 2009-04-30 | $24.67 | $27.40 | 555,600 | — | — |
| 2009-04-29 | $22.89 | $25.42 | 305,600 | — | — |
| 2009-04-28 | $20.98 | $23.29 | 322,000 | — | — |
| 2009-04-27 | $21.53 | $23.90 | 255,000 | — | — |
| 2009-04-24 | $22.55 | $25.04 | 186,400 | — | — |
| 2009-04-23 | $21.83 | $24.25 | 260,600 | — | — |
| 2009-04-22 | $21.70 | $24.09 | 292,000 | — | — |
| 2009-04-21 | $22.23 | $24.68 | 425,200 | — | — |
| 2009-04-20 | $21.13 | $23.46 | 345,600 | — | — |
| 2009-04-17 | $22.02 | $24.45 | 262,600 | — | — |
| 2009-04-16 | $22.40 | $24.87 | 311,000 | — | — |
| 2009-04-15 | $22.81 | $25.32 | 322,800 | — | — |
| 2009-04-14 | $22.26 | $24.72 | 169,200 | — | — |
| 2009-04-13 | $23.11 | $25.66 | 280,000 | — | — |
| 2009-04-09 | $22.80 | $25.32 | 786,200 | — | — |
| 2009-04-08 | $20.68 | $22.97 | 396,200 | — | — |
| 2009-04-07 | $20.92 | $23.23 | 327,000 | — | — |
| 2009-04-06 | $21.83 | $24.24 | 204,400 | — | — |
| 2009-04-03 | $21.90 | $24.32 | 304,200 | — | — |
| 2009-04-02 | $21.28 | $23.63 | 335,600 | — | — |
| 2009-04-01 | $19.12 | $21.23 | 336,400 | — | — |
| 2009-03-31 | $18.00 | $19.99 | 384,600 | — | — |
| 2009-03-30 | $16.83 | $18.68 | 293,000 | — | — |
| 2009-03-27 | $19.36 | $21.49 | 279,000 | — | — |
| 2009-03-26 | $20.73 | $23.02 | 244,800 | — | — |
| 2009-03-25 | $19.72 | $21.90 | 260,800 | — | — |
| 2009-03-24 | $19.25 | $21.38 | 282,000 | — | — |
| 2009-03-23 | $19.84 | $22.03 | 437,200 | — | — |
| 2009-03-20 | $17.58 | $19.51 | 694,400 | — | — |
| 2009-03-19 | $18.01 | $20.00 | 639,400 | — | — |
| 2009-03-18 | $18.64 | $20.70 | 544,800 | — | — |
| 2009-03-17 | $17.82 | $19.79 | 613,000 | — | — |
| 2009-03-16 | $16.00 | $17.77 | 354,600 | — | — |
| 2009-03-13 | $14.98 | $16.17 | 504,000 | — | — |
| 2009-03-12 | $15.91 | $17.16 | 614,400 | — | — |
| 2009-03-11 | $15.49 | $16.72 | 510,600 | — | — |
| 2009-03-10 | $15.59 | $16.82 | 631,000 | — | — |
| 2009-03-09 | $13.13 | $14.16 | 359,600 | — | — |
| 2009-03-06 | $13.16 | $14.20 | 332,800 | — | — |
| 2009-03-05 | $13.23 | $14.27 | 244,400 | — | — |
| 2009-03-04 | $14.38 | $15.52 | 506,400 | — | — |
| 2009-03-03 | $13.65 | $14.73 | 348,000 | — | — |
| 2009-03-02 | $13.61 | $14.68 | 456,400 | — | — |
| 2009-02-27 | $14.83 | $16.00 | 609,400 | — | — |
| 2009-02-26 | $14.03 | $15.14 | 270,400 | — | — |
| 2009-02-25 | $14.00 | $15.11 | 451,600 | — | — |
| 2009-02-24 | $14.96 | $16.14 | 475,400 | — | — |
| 2009-02-23 | $15.11 | $16.30 | 351,000 | — | — |
| 2009-02-20 | $15.28 | $16.49 | 216,800 | — | — |
| 2009-02-19 | $16.46 | $17.76 | 271,400 | — | — |
| 2009-02-18 | $16.24 | $17.52 | 192,600 | — | — |
| 2009-02-17 | $16.88 | $18.21 | 317,800 | — | — |
| 2009-02-13 | $19.25 | $20.77 | 335,800 | — | — |
| 2009-02-12 | $19.64 | $21.19 | 230,400 | — | — |
| 2009-02-11 | $20.55 | $22.18 | 243,000 | — | — |
| 2009-02-10 | $20.56 | $22.19 | 306,000 | — | — |
| 2009-02-09 | $21.59 | $23.30 | 274,000 | — | — |
| 2009-02-06 | $21.81 | $23.54 | 153,000 | — | — |
| 2009-02-05 | $20.70 | $22.34 | 208,400 | — | — |
| 2009-02-04 | $20.62 | $22.25 | 273,000 | — | — |
| 2009-02-03 | $20.20 | $21.79 | 241,200 | — | — |
| 2009-02-02 | $18.67 | $20.15 | 191,600 | — | — |
| 2009-01-30 | $19.93 | $21.51 | 140,000 | — | — |
| 2009-01-29 | $19.91 | $21.49 | 253,600 | — | — |
| 2009-01-28 | $21.21 | $22.89 | 121,200 | — | — |
| 2009-01-27 | $19.25 | $20.77 | 114,400 | — | — |
| 2009-01-26 | $18.59 | $20.06 | 126,200 | — | — |
| 2009-01-23 | $18.41 | $19.87 | 190,400 | — | — |
| 2009-01-22 | $19.13 | $20.64 | 572,200 | — | — |
| 2009-01-21 | $19.96 | $21.54 | 300,600 | — | — |
| 2009-01-20 | $19.30 | $20.83 | 229,800 | — | — |
| 2009-01-16 | $22.13 | $23.88 | 485,000 | — | — |
| 2009-01-15 | $21.86 | $23.59 | 304,600 | — | — |
| 2009-01-14 | $22.53 | $24.31 | 323,200 | — | — |
| 2009-01-13 | $22.47 | $24.25 | 236,400 | — | — |
| 2009-01-12 | $21.43 | $23.13 | 212,600 | — | — |
| 2009-01-09 | $22.44 | $24.22 | 253,400 | — | — |
| 2009-01-08 | $23.92 | $25.82 | 185,800 | — | — |
| 2009-01-07 | $24.70 | $26.66 | 251,000 | — | — |
| 2009-01-06 | $25.17 | $27.16 | 341,600 | — | — |
| 2009-01-05 | $24.96 | $26.94 | 200,200 | — | — |
| 2009-01-02 | $23.10 | $24.93 | 326,200 | — | — |