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
- 1992-03-03 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 | $30.52 | $46.42 | 45,100 | — | — |
| 2009-12-30 | $31.25 | $47.53 | 53,000 | — | — |
| 2009-12-29 | $30.81 | $46.86 | 8,500 | — | — |
| 2009-12-28 | $30.78 | $46.82 | 7,300 | — | — |
| 2009-12-24 | $30.99 | $47.14 | 6,900 | — | — |
| 2009-12-23 | $31.03 | $47.20 | 24,900 | — | — |
| 2009-12-22 | $30.75 | $46.09 | 20,600 | — | — |
| 2009-12-21 | $30.99 | $46.45 | 23,400 | — | — |
| 2009-12-18 | $31.52 | $47.24 | 82,500 | — | — |
| 2009-12-17 | $30.49 | $45.70 | 16,600 | — | — |
| 2009-12-16 | $30.38 | $45.53 | 15,700 | — | — |
| 2009-12-15 | $30.11 | $45.13 | 21,200 | — | — |
| 2009-12-14 | $30.33 | $45.46 | 13,000 | — | — |
| 2009-12-11 | $30.13 | $45.16 | 5,900 | — | — |
| 2009-12-10 | $29.79 | $44.65 | 13,500 | — | — |
| 2009-12-09 | $30.12 | $45.14 | 8,300 | — | — |
| 2009-12-08 | $30.15 | $45.19 | 7,900 | — | — |
| 2009-12-07 | $30.25 | $45.34 | 8,600 | — | — |
| 2009-12-04 | $30.03 | $45.01 | 20,700 | — | — |
| 2009-12-03 | $28.92 | $43.35 | 12,400 | — | — |
| 2009-12-02 | $29.17 | $43.72 | 13,100 | — | — |
| 2009-12-01 | $28.41 | $42.58 | 12,400 | — | — |
| 2009-11-30 | $28.61 | $42.88 | 37,600 | — | — |
| 2009-11-27 | $28.03 | $42.01 | 13,600 | — | — |
| 2009-11-25 | $29.23 | $43.81 | 7,000 | — | — |
| 2009-11-24 | $29.86 | $44.75 | 13,600 | — | — |
| 2009-11-23 | $29.72 | $44.54 | 31,600 | — | — |
| 2009-11-20 | $27.96 | $41.91 | 33,100 | — | — |
| 2009-11-19 | $27.59 | $41.35 | 36,000 | — | — |
| 2009-11-18 | $28.31 | $42.43 | 11,600 | — | — |
| 2009-11-17 | $28.39 | $42.55 | 15,900 | — | — |
| 2009-11-16 | $27.96 | $41.91 | 18,200 | — | — |
| 2009-11-13 | $27.23 | $40.81 | 36,200 | — | — |
| 2009-11-12 | $26.90 | $40.32 | 30,900 | — | — |
| 2009-11-11 | $27.48 | $41.19 | 18,000 | — | — |
| 2009-11-10 | $27.68 | $41.49 | 29,600 | — | — |
| 2009-11-09 | $28.63 | $42.91 | 14,300 | — | — |
| 2009-11-06 | $28.01 | $41.98 | 15,100 | — | — |
| 2009-11-05 | $28.42 | $42.60 | 15,600 | — | — |
| 2009-11-04 | $27.02 | $40.50 | 24,600 | — | — |
| 2009-11-03 | $27.90 | $41.82 | 27,500 | — | — |
| 2009-11-02 | $27.85 | $41.74 | 26,500 | — | — |
| 2009-10-30 | $27.73 | $41.56 | 39,000 | — | — |
| 2009-10-29 | $28.06 | $42.06 | 22,100 | — | — |
| 2009-10-28 | $27.89 | $41.80 | 42,000 | — | — |
| 2009-10-27 | $27.39 | $41.05 | 18,400 | — | — |
| 2009-10-26 | $27.65 | $41.44 | 28,700 | — | — |
| 2009-10-23 | $27.87 | $41.77 | 47,500 | — | — |
| 2009-10-22 | $28.31 | $42.43 | 30,900 | — | — |
| 2009-10-21 | $27.84 | $41.73 | 37,500 | — | — |
| 2009-10-20 | $28.64 | $42.93 | 11,700 | — | — |
| 2009-10-19 | $29.21 | $43.78 | 13,900 | — | — |
| 2009-10-16 | $28.76 | $43.11 | 25,000 | — | — |
| 2009-10-15 | $29.14 | $43.67 | 13,700 | — | — |
| 2009-10-14 | $29.66 | $44.45 | 27,100 | — | — |
| 2009-10-13 | $29.37 | $44.02 | 16,300 | — | — |
| 2009-10-12 | $29.52 | $44.24 | 38,900 | — | — |
| 2009-10-09 | $29.69 | $44.50 | 8,400 | — | — |
| 2009-10-08 | $29.09 | $43.60 | 25,600 | — | — |
| 2009-10-07 | $29.32 | $43.94 | 5,700 | — | — |
| 2009-10-06 | $29.49 | $44.20 | 11,300 | — | — |
| 2009-10-05 | $29.16 | $43.70 | 24,000 | — | — |
| 2009-10-02 | $29.21 | $43.78 | 21,200 | — | — |
| 2009-10-01 | $29.62 | $44.39 | 35,400 | — | — |
| 2009-09-30 | $30.64 | $45.92 | 32,000 | — | — |
| 2009-09-29 | $31.01 | $46.48 | 14,400 | — | — |
| 2009-09-28 | $30.99 | $46.45 | 14,800 | — | — |
| 2009-09-25 | $29.76 | $44.60 | 13,200 | — | — |
| 2009-09-24 | $29.50 | $44.21 | 16,800 | — | — |
| 2009-09-23 | $29.41 | $44.08 | 10,400 | — | — |
| 2009-09-22 | $29.78 | $44.63 | 16,200 | — | — |
| 2009-09-21 | $30.01 | $44.98 | 13,200 | — | — |
| 2009-09-18 | $30.09 | $45.10 | 57,100 | — | — |
| 2009-09-17 | $29.89 | $44.80 | 11,600 | — | — |
| 2009-09-16 | $29.97 | $44.92 | 15,100 | — | — |
| 2009-09-15 | $29.85 | $44.74 | 33,500 | — | — |
| 2009-09-14 | $29.45 | $44.14 | 30,600 | — | — |
| 2009-09-11 | $29.05 | $43.54 | 18,600 | — | — |
| 2009-09-10 | $29.65 | $44.44 | 33,200 | — | — |
| 2009-09-09 | $29.13 | $43.66 | 32,400 | — | — |
| 2009-09-08 | $29.17 | $43.72 | 14,600 | — | — |
| 2009-09-04 | $29.63 | $44.41 | 17,000 | — | — |
| 2009-09-03 | $29.22 | $43.79 | 22,000 | — | — |
| 2009-09-02 | $28.57 | $42.82 | 53,800 | — | — |
| 2009-09-01 | $28.97 | $43.42 | 56,900 | — | — |
| 2009-08-31 | $30.17 | $45.22 | 31,200 | — | — |
| 2009-08-28 | $30.97 | $46.42 | 15,500 | — | — |
| 2009-08-27 | $31.93 | $47.86 | 15,600 | — | — |
| 2009-08-26 | $31.77 | $47.62 | 21,000 | — | — |
| 2009-08-25 | $31.93 | $47.86 | 8,500 | — | — |
| 2009-08-24 | $32.07 | $48.07 | 11,800 | — | — |
| 2009-08-21 | $32.75 | $49.09 | 70,300 | — | — |
| 2009-08-20 | $31.69 | $47.50 | 10,000 | — | — |
| 2009-08-19 | $31.68 | $47.48 | 14,600 | — | — |
| 2009-08-18 | $31.68 | $47.48 | 18,500 | — | — |
| 2009-08-17 | $31.76 | $47.60 | 23,400 | — | — |
| 2009-08-14 | $31.72 | $47.54 | 16,100 | — | — |
| 2009-08-13 | $32.99 | $49.45 | 10,000 | — | — |
| 2009-08-12 | $33.52 | $50.24 | 23,900 | — | — |
| 2009-08-11 | $32.35 | $48.49 | 15,600 | — | — |
| 2009-08-10 | $32.68 | $48.98 | 16,400 | — | — |
| 2009-08-07 | $32.66 | $48.95 | 30,000 | — | — |
| 2009-08-06 | $31.49 | $47.20 | 14,100 | — | — |
| 2009-08-05 | $32.31 | $48.43 | 14,200 | — | — |
| 2009-08-04 | $33.00 | $49.46 | 6,700 | — | — |
| 2009-08-03 | $32.83 | $49.21 | 10,500 | — | — |
| 2009-07-31 | $32.49 | $48.70 | 22,400 | — | — |
| 2009-07-30 | $33.04 | $49.52 | 20,300 | — | — |
| 2009-07-29 | $32.59 | $48.85 | 10,400 | — | — |
| 2009-07-28 | $32.99 | $49.45 | 15,200 | — | — |
| 2009-07-27 | $32.85 | $49.24 | 17,600 | — | — |
| 2009-07-24 | $32.75 | $49.09 | 10,400 | — | — |
| 2009-07-23 | $32.75 | $49.09 | 28,200 | — | — |
| 2009-07-22 | $31.98 | $47.93 | 18,500 | — | — |
| 2009-07-21 | $31.81 | $47.68 | 23,200 | — | — |
| 2009-07-20 | $32.61 | $48.88 | 20,300 | — | — |
| 2009-07-17 | $32.59 | $48.85 | 25,300 | — | — |
| 2009-07-16 | $32.74 | $49.07 | 18,000 | — | — |
| 2009-07-15 | $32.75 | $49.09 | 26,700 | — | — |
| 2009-07-14 | $31.97 | $47.92 | 12,800 | — | — |
| 2009-07-13 | $32.75 | $49.09 | 48,800 | — | — |
| 2009-07-10 | $31.61 | $47.38 | 6,300 | — | — |
| 2009-07-09 | $31.25 | $46.84 | 15,700 | — | — |
| 2009-07-08 | $31.49 | $47.20 | 20,300 | — | — |
| 2009-07-07 | $31.39 | $47.05 | 44,800 | — | — |
| 2009-07-06 | $32.55 | $48.79 | 27,800 | — | — |
| 2009-07-02 | $31.51 | $47.23 | 28,200 | — | — |
| 2009-07-01 | $32.24 | $48.32 | 46,200 | — | — |
| 2009-06-30 | $31.58 | $47.33 | 33,900 | — | — |
| 2009-06-29 | $31.51 | $47.23 | 23,000 | — | — |
| 2009-06-26 | $31.79 | $47.65 | 146,600 | — | — |
| 2009-06-25 | $32.10 | $48.11 | 23,300 | — | — |
| 2009-06-24 | $31.69 | $47.50 | 47,900 | — | — |
| 2009-06-23 | $32.36 | $48.50 | 70,200 | — | — |
| 2009-06-22 | $32.44 | $48.62 | 34,500 | — | — |
| 2009-06-19 | $33.09 | $49.59 | 52,900 | — | — |
| 2009-06-18 | $33.52 | $50.24 | 14,100 | — | — |
| 2009-06-17 | $33.62 | $50.39 | 31,200 | — | — |
| 2009-06-16 | $32.77 | $49.12 | 35,900 | — | — |
| 2009-06-15 | $33.11 | $49.62 | 30,200 | — | — |
| 2009-06-12 | $33.77 | $50.61 | 23,600 | — | — |
| 2009-06-11 | $32.91 | $49.33 | 20,300 | — | — |
| 2009-06-10 | $32.92 | $48.67 | 41,000 | — | — |
| 2009-06-09 | $33.68 | $49.79 | 25,800 | — | — |
| 2009-06-08 | $34.27 | $50.66 | 22,200 | — | — |
| 2009-06-05 | $34.39 | $50.84 | 16,400 | — | — |
| 2009-06-04 | $35.05 | $51.81 | 24,400 | — | — |
| 2009-06-03 | $34.74 | $51.36 | 18,300 | — | — |
| 2009-06-02 | $35.01 | $51.76 | 27,200 | — | — |
| 2009-06-01 | $34.97 | $51.70 | 31,400 | — | — |
| 2009-05-29 | $33.65 | $49.74 | 30,400 | — | — |
| 2009-05-28 | $33.03 | $48.83 | 19,100 | — | — |
| 2009-05-27 | $33.37 | $49.33 | 30,500 | — | — |
| 2009-05-26 | $35.34 | $52.24 | 39,500 | — | — |
| 2009-05-22 | $32.97 | $48.74 | 21,000 | — | — |
| 2009-05-21 | $33.04 | $48.84 | 33,000 | — | — |
| 2009-05-20 | $33.44 | $49.43 | 29,500 | — | — |
| 2009-05-19 | $34.62 | $51.18 | 49,500 | — | — |
| 2009-05-18 | $34.93 | $51.64 | 23,600 | — | — |
| 2009-05-15 | $33.05 | $48.86 | 38,000 | — | — |
| 2009-05-14 | $33.83 | $50.01 | 24,600 | — | — |
| 2009-05-13 | $32.90 | $48.64 | 49,700 | — | — |
| 2009-05-12 | $34.13 | $50.45 | 28,700 | — | — |
| 2009-05-11 | $34.96 | $51.68 | 33,300 | — | — |
| 2009-05-08 | $36.71 | $54.27 | 36,400 | — | — |
| 2009-05-07 | $34.83 | $51.49 | 30,000 | — | — |
| 2009-05-06 | $36.50 | $53.96 | 25,400 | — | — |
| 2009-05-05 | $36.06 | $53.31 | 40,100 | — | — |
| 2009-05-04 | $37.88 | $56.00 | 28,500 | — | — |
| 2009-05-01 | $35.81 | $52.94 | 25,100 | — | — |
| 2009-04-30 | $37.10 | $54.85 | 23,700 | — | — |
| 2009-04-29 | $38.44 | $56.83 | 33,800 | — | — |
| 2009-04-28 | $38.30 | $56.62 | 35,300 | — | — |
| 2009-04-27 | $37.89 | $56.01 | 34,000 | — | — |
| 2009-04-24 | $40.72 | $60.20 | 35,600 | — | — |
| 2009-04-23 | $38.19 | $56.46 | 32,500 | — | — |
| 2009-04-22 | $40.03 | $59.18 | 24,200 | — | — |
| 2009-04-21 | $41.32 | $61.08 | 21,800 | — | — |
| 2009-04-20 | $38.06 | $56.26 | 43,100 | — | — |
| 2009-04-17 | $42.53 | $62.87 | 42,200 | — | — |
| 2009-04-16 | $42.67 | $63.08 | 34,600 | — | — |
| 2009-04-15 | $39.95 | $59.06 | 22,500 | — | — |
| 2009-04-14 | $38.00 | $56.18 | 30,800 | — | — |
| 2009-04-13 | $40.95 | $60.54 | 42,700 | — | — |
| 2009-04-09 | $39.95 | $59.06 | 65,200 | — | — |
| 2009-04-08 | $36.63 | $54.15 | 20,600 | — | — |
| 2009-04-07 | $35.78 | $52.89 | 20,600 | — | — |
| 2009-04-06 | $37.99 | $56.16 | 48,500 | — | — |
| 2009-04-03 | $39.84 | $58.90 | 20,700 | — | — |
| 2009-04-02 | $39.20 | $57.95 | 36,500 | — | — |
| 2009-04-01 | $37.10 | $54.85 | 23,700 | — | — |
| 2009-03-31 | $36.90 | $54.55 | 31,300 | — | — |
| 2009-03-30 | $35.91 | $53.09 | 32,800 | — | — |
| 2009-03-27 | $36.91 | $54.56 | 28,300 | — | — |
| 2009-03-26 | $40.18 | $59.40 | 39,100 | — | — |
| 2009-03-25 | $37.83 | $55.92 | 32,900 | — | — |
| 2009-03-24 | $36.41 | $53.83 | 38,000 | — | — |
| 2009-03-23 | $40.88 | $60.43 | 59,500 | — | — |
| 2009-03-20 | $35.34 | $52.24 | 62,200 | — | — |
| 2009-03-19 | $38.80 | $57.36 | 23,000 | — | — |
| 2009-03-18 | $39.40 | $58.25 | 40,100 | — | — |
| 2009-03-17 | $38.48 | $56.89 | 22,700 | — | — |
| 2009-03-16 | $35.65 | $52.70 | 24,700 | — | — |
| 2009-03-13 | $36.52 | $53.99 | 17,800 | — | — |
| 2009-03-12 | $37.46 | $55.38 | 45,400 | — | — |
| 2009-03-11 | $33.31 | $49.24 | 33,600 | — | — |
| 2009-03-10 | $34.38 | $50.82 | 35,700 | — | — |
| 2009-03-09 | $30.42 | $44.97 | 18,600 | — | — |
| 2009-03-06 | $31.68 | $46.83 | 58,200 | — | — |
| 2009-03-05 | $29.85 | $44.13 | 82,500 | — | — |
| 2009-03-04 | $33.35 | $49.30 | 26,600 | — | — |
| 2009-03-03 | $33.00 | $48.78 | 112,000 | — | — |
| 2009-03-02 | $34.15 | $50.48 | 73,300 | — | — |
| 2009-02-27 | $32.40 | $47.90 | 28,400 | — | — |
| 2009-02-26 | $32.34 | $47.81 | 19,400 | — | — |
| 2009-02-25 | $32.68 | $48.31 | 32,200 | — | — |
| 2009-02-24 | $33.02 | $48.81 | 59,200 | — | — |
| 2009-02-23 | $31.16 | $46.06 | 26,500 | — | — |
| 2009-02-20 | $32.40 | $47.90 | 38,500 | — | — |
| 2009-02-19 | $32.57 | $48.15 | 23,900 | — | — |
| 2009-02-18 | $33.89 | $50.10 | 17,300 | — | — |
| 2009-02-17 | $34.55 | $51.08 | 20,300 | — | — |
| 2009-02-13 | $36.19 | $53.50 | 25,100 | — | — |
| 2009-02-12 | $37.00 | $54.70 | 42,300 | — | — |
| 2009-02-11 | $36.88 | $54.52 | 22,400 | — | — |
| 2009-02-10 | $36.30 | $53.66 | 34,600 | — | — |
| 2009-02-09 | $39.03 | $57.70 | 16,700 | — | — |
| 2009-02-06 | $39.38 | $58.22 | 43,600 | — | — |
| 2009-02-05 | $38.11 | $56.34 | 31,200 | — | — |
| 2009-02-04 | $36.78 | $54.37 | 31,500 | — | — |
| 2009-02-03 | $37.70 | $55.73 | 36,800 | — | — |
| 2009-02-02 | $36.96 | $54.64 | 34,200 | — | — |
| 2009-01-30 | $33.15 | $49.01 | 20,400 | — | — |
| 2009-01-29 | $33.73 | $49.86 | 22,800 | — | — |
| 2009-01-28 | $35.10 | $51.89 | 34,600 | — | — |
| 2009-01-27 | $33.34 | $49.29 | 26,200 | — | — |
| 2009-01-26 | $32.24 | $47.66 | 19,100 | — | — |
| 2009-01-23 | $31.17 | $46.08 | 34,700 | — | — |
| 2009-01-22 | $30.90 | $45.68 | 11,400 | — | — |
| 2009-01-21 | $33.52 | $49.55 | 33,500 | — | — |
| 2009-01-20 | $29.76 | $43.99 | 42,900 | — | — |
| 2009-01-16 | $33.69 | $49.80 | 46,200 | — | — |
| 2009-01-15 | $33.90 | $50.11 | 29,700 | — | — |
| 2009-01-14 | $33.26 | $49.17 | 37,400 | — | — |
| 2009-01-13 | $36.76 | $54.34 | 15,100 | — | — |
| 2009-01-12 | $35.16 | $51.98 | 19,300 | — | — |
| 2009-01-09 | $35.44 | $52.39 | 32,900 | — | — |
| 2009-01-08 | $38.54 | $56.97 | 19,300 | — | — |
| 2009-01-07 | $37.95 | $56.10 | 23,300 | — | — |
| 2009-01-06 | $38.97 | $57.61 | 28,200 | — | — |
| 2009-01-05 | $38.74 | $57.27 | 40,700 | — | — |
| 2009-01-02 | $41.16 | $60.85 | 46,700 | — | — |