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
- 1992-12-16 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 | $34.24 | $38.13 | 350,400 | — | — |
| 2009-12-30 | $34.68 | $38.62 | 422,500 | — | — |
| 2009-12-29 | $35.11 | $39.10 | 479,400 | — | — |
| 2009-12-28 | $35.72 | $39.78 | 558,900 | — | — |
| 2009-12-24 | $36.10 | $40.20 | 258,900 | — | — |
| 2009-12-23 | $36.03 | $40.12 | 430,200 | — | — |
| 2009-12-22 | $35.21 | $39.21 | 514,900 | — | — |
| 2009-12-21 | $35.74 | $39.80 | 775,500 | — | — |
| 2009-12-18 | $35.93 | $40.01 | 1,765,400 | — | — |
| 2009-12-17 | $34.95 | $38.92 | 1,224,300 | — | — |
| 2009-12-16 | $35.34 | $39.35 | 1,012,200 | — | — |
| 2009-12-15 | $35.36 | $39.38 | 861,100 | — | — |
| 2009-12-14 | $34.85 | $38.81 | 1,013,600 | — | — |
| 2009-12-11 | $33.25 | $37.03 | 1,031,200 | — | — |
| 2009-12-10 | $32.86 | $36.59 | 1,025,200 | — | — |
| 2009-12-09 | $31.39 | $34.95 | 710,000 | — | — |
| 2009-12-08 | $30.97 | $34.49 | 943,200 | — | — |
| 2009-12-07 | $31.49 | $35.07 | 658,900 | — | — |
| 2009-12-04 | $31.20 | $34.74 | 328,300 | — | — |
| 2009-12-03 | $31.11 | $34.64 | 490,500 | — | — |
| 2009-12-02 | $32.00 | $35.63 | 505,400 | — | — |
| 2009-12-01 | $32.84 | $36.57 | 800,000 | — | — |
| 2009-11-30 | $32.38 | $36.06 | 735,800 | — | — |
| 2009-11-27 | $32.27 | $35.93 | 372,100 | — | — |
| 2009-11-25 | $33.12 | $36.88 | 449,200 | — | — |
| 2009-11-24 | $32.06 | $35.70 | 647,700 | — | — |
| 2009-11-23 | $31.59 | $35.18 | 715,700 | — | — |
| 2009-11-20 | $30.59 | $34.06 | 851,200 | — | — |
| 2009-11-19 | $31.50 | $35.08 | 1,087,800 | — | — |
| 2009-11-18 | $32.71 | $36.42 | 753,700 | — | — |
| 2009-11-17 | $34.06 | $37.93 | 539,300 | — | — |
| 2009-11-16 | $34.06 | $37.93 | 469,200 | — | — |
| 2009-11-13 | $32.79 | $36.51 | 553,400 | — | — |
| 2009-11-12 | $32.64 | $36.35 | 587,200 | — | — |
| 2009-11-11 | $33.57 | $37.38 | 872,900 | — | — |
| 2009-11-10 | $34.40 | $38.31 | 628,500 | — | — |
| 2009-11-09 | $34.48 | $38.40 | 575,700 | — | — |
| 2009-11-06 | $33.45 | $37.25 | 842,800 | — | — |
| 2009-11-05 | $34.15 | $38.03 | 484,600 | — | — |
| 2009-11-04 | $33.42 | $37.21 | 639,300 | — | — |
| 2009-11-03 | $33.65 | $37.47 | 1,408,600 | — | — |
| 2009-11-02 | $34.09 | $37.96 | 1,922,300 | — | — |
| 2009-10-30 | $34.10 | $37.97 | 1,336,300 | — | — |
| 2009-10-29 | $35.36 | $39.38 | 763,500 | — | — |
| 2009-10-28 | $33.76 | $37.59 | 1,523,500 | — | — |
| 2009-10-27 | $36.00 | $40.03 | 963,800 | — | — |
| 2009-10-26 | $34.82 | $38.72 | 710,600 | — | — |
| 2009-10-23 | $35.40 | $39.36 | 914,800 | — | — |
| 2009-10-22 | $37.22 | $41.39 | 690,200 | — | — |
| 2009-10-21 | $36.82 | $40.94 | 900,200 | — | — |
| 2009-10-20 | $37.13 | $41.29 | 764,400 | — | — |
| 2009-10-19 | $37.19 | $41.36 | 950,400 | — | — |
| 2009-10-16 | $36.49 | $40.58 | 1,453,000 | — | — |
| 2009-10-15 | $36.40 | $40.48 | 703,100 | — | — |
| 2009-10-14 | $35.66 | $39.65 | 791,900 | — | — |
| 2009-10-13 | $34.99 | $38.91 | 501,600 | — | — |
| 2009-10-12 | $34.95 | $38.86 | 734,600 | — | — |
| 2009-10-09 | $34.69 | $38.58 | 589,000 | — | — |
| 2009-10-08 | $35.61 | $39.60 | 993,600 | — | — |
| 2009-10-07 | $34.16 | $37.99 | 388,400 | — | — |
| 2009-10-06 | $34.35 | $38.20 | 1,117,700 | — | — |
| 2009-10-05 | $32.73 | $36.40 | 783,800 | — | — |
| 2009-10-02 | $30.62 | $34.05 | 700,500 | — | — |
| 2009-10-01 | $31.00 | $34.47 | 725,000 | — | — |
| 2009-09-30 | $32.46 | $36.10 | 636,600 | — | — |
| 2009-09-29 | $32.76 | $36.43 | 889,100 | — | — |
| 2009-09-28 | $32.12 | $35.72 | 610,500 | — | — |
| 2009-09-25 | $31.06 | $34.54 | 718,800 | — | — |
| 2009-09-24 | $30.42 | $33.83 | 769,600 | — | — |
| 2009-09-23 | $31.52 | $35.05 | 581,800 | — | — |
| 2009-09-22 | $32.25 | $35.86 | 673,300 | — | — |
| 2009-09-21 | $31.47 | $34.99 | 910,100 | — | — |
| 2009-09-18 | $32.46 | $36.10 | 1,264,600 | — | — |
| 2009-09-17 | $32.27 | $35.88 | 804,200 | — | — |
| 2009-09-16 | $33.30 | $37.03 | 1,716,600 | — | — |
| 2009-09-15 | $32.05 | $35.64 | 2,334,200 | — | — |
| 2009-09-14 | $30.09 | $33.46 | 656,900 | — | — |
| 2009-09-11 | $29.13 | $32.39 | 909,600 | — | — |
| 2009-09-10 | $28.97 | $32.21 | 586,500 | — | — |
| 2009-09-09 | $27.74 | $30.85 | 488,000 | — | — |
| 2009-09-08 | $27.10 | $30.14 | 341,900 | — | — |
| 2009-09-04 | $26.19 | $29.12 | 372,500 | — | — |
| 2009-09-03 | $25.65 | $28.52 | 661,800 | — | — |
| 2009-09-02 | $25.38 | $28.22 | 499,200 | — | — |
| 2009-09-01 | $25.50 | $28.36 | 924,900 | — | — |
| 2009-08-31 | $26.30 | $29.25 | 742,800 | — | — |
| 2009-08-28 | $27.30 | $30.36 | 588,200 | — | — |
| 2009-08-27 | $27.17 | $30.21 | 1,504,200 | — | — |
| 2009-08-26 | $28.10 | $31.25 | 727,500 | — | — |
| 2009-08-25 | $28.59 | $31.79 | 672,500 | — | — |
| 2009-08-24 | $29.25 | $32.53 | 963,800 | — | — |
| 2009-08-21 | $28.92 | $32.16 | 760,200 | — | — |
| 2009-08-20 | $28.23 | $31.39 | 619,400 | — | — |
| 2009-08-19 | $28.52 | $31.71 | 793,400 | — | — |
| 2009-08-18 | $28.36 | $31.54 | 643,500 | — | — |
| 2009-08-17 | $27.87 | $30.99 | 738,300 | — | — |
| 2009-08-14 | $29.09 | $32.35 | 941,900 | — | — |
| 2009-08-13 | $28.75 | $31.97 | 1,245,600 | — | — |
| 2009-08-12 | $28.83 | $32.06 | 1,148,100 | — | — |
| 2009-08-11 | $27.64 | $30.74 | 491,800 | — | — |
| 2009-08-10 | $28.16 | $31.31 | 1,256,500 | — | — |
| 2009-08-07 | $27.37 | $30.44 | 551,100 | — | — |
| 2009-08-06 | $26.70 | $29.69 | 719,600 | — | — |
| 2009-08-05 | $27.17 | $30.21 | 1,144,900 | — | — |
| 2009-08-04 | $26.83 | $29.84 | 2,210,200 | — | — |
| 2009-08-03 | $25.39 | $28.23 | 905,600 | — | — |
| 2009-07-31 | $23.87 | $26.54 | 550,400 | — | — |
| 2009-07-30 | $23.84 | $26.51 | 545,900 | — | — |
| 2009-07-29 | $23.32 | $25.93 | 351,700 | — | — |
| 2009-07-28 | $24.05 | $26.74 | 575,100 | — | — |
| 2009-07-27 | $24.36 | $27.09 | 342,100 | — | — |
| 2009-07-24 | $24.11 | $26.81 | 408,900 | — | — |
| 2009-07-23 | $23.75 | $26.41 | 847,800 | — | — |
| 2009-07-22 | $22.33 | $24.83 | 572,000 | — | — |
| 2009-07-21 | $22.80 | $25.35 | 648,800 | — | — |
| 2009-07-20 | $22.80 | $25.35 | 896,500 | — | — |
| 2009-07-17 | $21.98 | $24.44 | 1,477,300 | — | — |
| 2009-07-16 | $20.96 | $23.31 | 670,700 | — | — |
| 2009-07-15 | $20.07 | $22.32 | 752,700 | — | — |
| 2009-07-14 | $19.16 | $21.31 | 1,404,000 | — | — |
| 2009-07-13 | $18.11 | $20.14 | 779,200 | — | — |
| 2009-07-10 | $17.81 | $19.80 | 972,000 | — | — |
| 2009-07-09 | $18.07 | $20.09 | 1,345,900 | — | — |
| 2009-07-08 | $17.70 | $19.68 | 1,131,900 | — | — |
| 2009-07-07 | $18.22 | $20.26 | 1,135,900 | — | — |
| 2009-07-06 | $19.03 | $21.16 | 901,800 | — | — |
| 2009-07-02 | $20.37 | $22.65 | 741,200 | — | — |
| 2009-07-01 | $21.15 | $23.52 | 575,900 | — | — |
| 2009-06-30 | $20.87 | $23.21 | 842,400 | — | — |
| 2009-06-29 | $20.90 | $23.24 | 448,700 | — | — |
| 2009-06-26 | $20.61 | $22.92 | 1,118,900 | — | — |
| 2009-06-25 | $20.17 | $22.43 | 1,591,300 | — | — |
| 2009-06-24 | $18.80 | $20.91 | 724,100 | — | — |
| 2009-06-23 | $18.28 | $20.33 | 581,300 | — | — |
| 2009-06-22 | $18.27 | $20.32 | 1,033,100 | — | — |
| 2009-06-19 | $19.26 | $21.42 | 508,300 | — | — |
| 2009-06-18 | $19.77 | $21.98 | 459,700 | — | — |
| 2009-06-17 | $20.13 | $22.38 | 449,000 | — | — |
| 2009-06-16 | $20.53 | $22.83 | 510,100 | — | — |
| 2009-06-15 | $20.88 | $23.22 | 424,200 | — | — |
| 2009-06-12 | $21.50 | $23.91 | 409,300 | — | — |
| 2009-06-11 | $21.90 | $24.35 | 732,200 | — | — |
| 2009-06-10 | $21.80 | $24.24 | 410,500 | — | — |
| 2009-06-09 | $21.72 | $24.15 | 527,300 | — | — |
| 2009-06-08 | $21.36 | $23.75 | 390,300 | — | — |
| 2009-06-05 | $21.49 | $23.90 | 579,100 | — | — |
| 2009-06-04 | $21.51 | $23.92 | 760,000 | — | — |
| 2009-06-03 | $21.07 | $23.43 | 720,500 | — | — |
| 2009-06-02 | $22.53 | $25.05 | 660,100 | — | — |
| 2009-06-01 | $22.81 | $25.36 | 913,000 | — | — |
| 2009-05-29 | $21.66 | $24.09 | 936,400 | — | — |
| 2009-05-28 | $21.14 | $23.51 | 1,077,000 | — | — |
| 2009-05-27 | $20.38 | $22.66 | 847,500 | — | — |
| 2009-05-26 | $20.66 | $22.97 | 763,200 | — | — |
| 2009-05-22 | $20.13 | $22.38 | 494,300 | — | — |
| 2009-05-21 | $20.36 | $22.64 | 942,900 | — | — |
| 2009-05-20 | $20.68 | $23.00 | 1,819,800 | — | — |
| 2009-05-19 | $21.55 | $23.96 | 555,800 | — | — |
| 2009-05-18 | $21.23 | $23.61 | 665,900 | — | — |
| 2009-05-15 | $19.54 | $21.73 | 1,295,900 | — | — |
| 2009-05-14 | $20.34 | $22.62 | 633,600 | — | — |
| 2009-05-13 | $19.87 | $22.10 | 797,200 | — | — |
| 2009-05-12 | $21.20 | $23.57 | 930,400 | — | — |
| 2009-05-11 | $22.14 | $24.62 | 667,400 | — | — |
| 2009-05-08 | $23.13 | $25.72 | 1,055,400 | — | — |
| 2009-05-07 | $20.74 | $23.06 | 1,010,000 | — | — |
| 2009-05-06 | $21.77 | $24.21 | 1,210,100 | — | — |
| 2009-05-05 | $19.95 | $22.18 | 954,100 | — | — |
| 2009-05-04 | $20.88 | $23.22 | 1,525,000 | — | — |
| 2009-05-01 | $18.82 | $20.93 | 937,000 | — | — |
| 2009-04-30 | $17.87 | $19.87 | 1,053,200 | — | — |
| 2009-04-29 | $17.96 | $19.97 | 769,900 | — | — |
| 2009-04-28 | $17.16 | $19.03 | 1,077,700 | — | — |
| 2009-04-27 | $17.16 | $19.03 | 964,700 | — | — |
| 2009-04-24 | $17.71 | $19.64 | 1,150,500 | — | — |
| 2009-04-23 | $17.12 | $18.98 | 1,423,200 | — | — |
| 2009-04-22 | $16.88 | $18.72 | 1,434,600 | — | — |
| 2009-04-21 | $17.52 | $19.43 | 1,291,700 | — | — |
| 2009-04-20 | $17.48 | $19.38 | 1,356,200 | — | — |
| 2009-04-17 | $19.08 | $21.16 | 1,202,400 | — | — |
| 2009-04-16 | $17.83 | $19.77 | 1,140,300 | — | — |
| 2009-04-15 | $17.04 | $18.89 | 1,384,500 | — | — |
| 2009-04-14 | $16.83 | $18.66 | 1,407,800 | — | — |
| 2009-04-13 | $16.46 | $18.25 | 1,681,100 | — | — |
| 2009-04-09 | $16.11 | $17.86 | 1,940,900 | — | — |
| 2009-04-08 | $14.54 | $16.12 | 555,200 | — | — |
| 2009-04-07 | $14.10 | $15.63 | 822,300 | — | — |
| 2009-04-06 | $14.76 | $16.37 | 1,401,800 | — | — |
| 2009-04-03 | $16.01 | $17.75 | 1,250,500 | — | — |
| 2009-04-02 | $15.27 | $16.93 | 1,350,900 | — | — |
| 2009-04-01 | $13.98 | $15.50 | 1,637,900 | — | — |
| 2009-03-31 | $13.23 | $14.67 | 1,201,900 | — | — |
| 2009-03-30 | $13.34 | $14.79 | 1,354,300 | — | — |
| 2009-03-27 | $14.70 | $16.30 | 1,410,800 | — | — |
| 2009-03-26 | $15.56 | $17.25 | 2,016,300 | — | — |
| 2009-03-25 | $14.64 | $16.23 | 1,139,900 | — | — |
| 2009-03-24 | $14.46 | $16.03 | 1,117,200 | — | — |
| 2009-03-23 | $15.08 | $16.72 | 862,300 | — | — |
| 2009-03-20 | $13.76 | $15.26 | 2,425,500 | — | — |
| 2009-03-19 | $14.87 | $16.49 | 2,518,900 | — | — |
| 2009-03-18 | $13.24 | $14.68 | 1,696,300 | — | — |
| 2009-03-17 | $12.61 | $13.98 | 1,015,500 | — | — |
| 2009-03-16 | $12.38 | $13.73 | 921,100 | — | — |
| 2009-03-13 | $12.22 | $13.55 | 763,100 | — | — |
| 2009-03-12 | $12.20 | $13.53 | 1,623,600 | — | — |
| 2009-03-11 | $11.95 | $13.25 | 1,381,500 | — | — |
| 2009-03-10 | $11.79 | $13.07 | 1,428,000 | — | — |
| 2009-03-09 | $11.58 | $12.84 | 1,099,000 | — | — |
| 2009-03-06 | $11.63 | $12.89 | 1,201,800 | — | — |
| 2009-03-05 | $11.94 | $13.24 | 1,721,300 | — | — |
| 2009-03-04 | $12.85 | $14.25 | 1,275,800 | — | — |
| 2009-03-03 | $12.58 | $13.95 | 1,368,700 | — | — |
| 2009-03-02 | $12.49 | $13.85 | 1,764,200 | — | — |
| 2009-02-27 | $13.58 | $15.06 | 1,267,600 | — | — |
| 2009-02-26 | $13.46 | $14.92 | 1,170,700 | — | — |
| 2009-02-25 | $13.97 | $15.49 | 2,119,600 | — | — |
| 2009-02-24 | $14.42 | $15.99 | 3,926,700 | — | — |
| 2009-02-23 | $15.05 | $16.69 | 1,299,900 | — | — |
| 2009-02-20 | $16.14 | $17.90 | 1,033,600 | — | — |
| 2009-02-19 | $16.55 | $18.35 | 910,200 | — | — |
| 2009-02-18 | $16.29 | $18.06 | 1,205,600 | — | — |
| 2009-02-17 | $17.25 | $19.13 | 1,054,300 | — | — |
| 2009-02-13 | $19.10 | $21.18 | 862,900 | — | — |
| 2009-02-12 | $18.87 | $20.92 | 1,715,300 | — | — |
| 2009-02-11 | $18.86 | $20.91 | 1,433,200 | — | — |
| 2009-02-10 | $19.83 | $21.99 | 1,568,000 | — | — |
| 2009-02-09 | $21.12 | $23.42 | 857,200 | — | — |
| 2009-02-06 | $21.14 | $23.44 | 1,138,400 | — | — |
| 2009-02-05 | $20.45 | $22.67 | 756,900 | — | — |
| 2009-02-04 | $19.84 | $22.00 | 845,300 | — | — |
| 2009-02-03 | $19.39 | $21.50 | 729,100 | — | — |
| 2009-02-02 | $18.99 | $21.06 | 701,500 | — | — |
| 2009-01-30 | $19.35 | $21.45 | 771,800 | — | — |
| 2009-01-29 | $19.65 | $21.79 | 959,700 | — | — |
| 2009-01-28 | $20.58 | $22.82 | 1,330,500 | — | — |
| 2009-01-27 | $19.45 | $21.57 | 1,243,000 | — | — |
| 2009-01-26 | $20.42 | $22.64 | 1,449,600 | — | — |
| 2009-01-23 | $19.16 | $21.24 | 1,544,900 | — | — |
| 2009-01-22 | $17.49 | $19.39 | 852,200 | — | — |
| 2009-01-21 | $18.50 | $20.51 | 1,072,400 | — | — |
| 2009-01-20 | $16.86 | $18.69 | 875,000 | — | — |
| 2009-01-16 | $18.28 | $20.27 | 988,700 | — | — |
| 2009-01-15 | $17.91 | $19.86 | 784,300 | — | — |
| 2009-01-14 | $17.91 | $19.86 | 891,400 | — | — |
| 2009-01-13 | $19.21 | $21.30 | 958,500 | — | — |
| 2009-01-12 | $19.19 | $21.28 | 1,065,300 | — | — |
| 2009-01-09 | $20.27 | $22.47 | 1,010,300 | — | — |
| 2009-01-08 | $21.38 | $23.71 | 1,181,200 | — | — |
| 2009-01-07 | $22.08 | $24.48 | 997,400 | — | — |
| 2009-01-06 | $23.71 | $26.29 | 946,100 | — | — |
| 2009-01-05 | $23.54 | $26.10 | 1,156,400 | — | — |
| 2009-01-02 | $21.93 | $24.32 | 631,800 | — | — |