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
- 2002-06-12 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 | $33.49 | $41.38 | 296,315 | — | — |
| 2009-12-30 | $33.25 | $41.09 | 261,936 | — | — |
| 2009-12-29 | $33.39 | $41.25 | 227,461 | — | — |
| 2009-12-28 | $33.23 | $41.06 | 75,403 | — | — |
| 2009-12-24 | $33.29 | $41.14 | 60,573 | — | — |
| 2009-12-23 | $33.28 | $41.12 | 314,227 | — | — |
| 2009-12-22 | $32.91 | $40.66 | 417,557 | — | — |
| 2009-12-21 | $32.90 | $40.65 | 163,229 | — | — |
| 2009-12-18 | $32.66 | $40.35 | 233,528 | — | — |
| 2009-12-17 | $33.24 | $41.07 | 348,028 | — | — |
| 2009-12-16 | $33.59 | $41.51 | 371,911 | — | — |
| 2009-12-15 | $33.24 | $41.07 | 553,051 | — | — |
| 2009-12-14 | $33.37 | $41.24 | 138,768 | — | — |
| 2009-12-11 | $33.78 | $41.74 | 226,305 | — | — |
| 2009-12-10 | $33.85 | $41.83 | 333,102 | — | — |
| 2009-12-09 | $33.42 | $41.29 | 386,259 | — | — |
| 2009-12-08 | $33.42 | $41.29 | 356,984 | — | — |
| 2009-12-07 | $34.36 | $42.46 | 283,026 | — | — |
| 2009-12-04 | $33.58 | $41.50 | 329,924 | — | — |
| 2009-12-03 | $33.46 | $41.34 | 216,001 | — | — |
| 2009-12-02 | $33.87 | $41.86 | 233,142 | — | — |
| 2009-12-01 | $33.95 | $41.95 | 382,793 | — | — |
| 2009-11-30 | $32.93 | $40.69 | 492,382 | — | — |
| 2009-11-27 | $32.33 | $39.94 | 126,346 | — | — |
| 2009-11-25 | $32.92 | $40.67 | 492,767 | — | — |
| 2009-11-24 | $32.24 | $39.84 | 457,136 | — | — |
| 2009-11-23 | $32.41 | $40.05 | 351,399 | — | — |
| 2009-11-20 | $32.06 | $39.61 | 194,333 | — | — |
| 2009-11-19 | $32.25 | $39.85 | 543,999 | — | — |
| 2009-11-18 | $32.97 | $40.74 | 359,873 | — | — |
| 2009-11-17 | $33.52 | $41.06 | 578,570 | — | — |
| 2009-11-16 | $33.24 | $40.72 | 490,263 | — | — |
| 2009-11-13 | $32.85 | $40.23 | 258,951 | — | — |
| 2009-11-12 | $32.77 | $40.14 | 353,614 | — | — |
| 2009-11-11 | $33.43 | $40.95 | 520,887 | — | — |
| 2009-11-10 | $33.69 | $41.26 | 559,696 | — | — |
| 2009-11-09 | $33.87 | $41.49 | 527,243 | — | — |
| 2009-11-06 | $33.46 | $40.98 | 676,315 | — | — |
| 2009-11-05 | $33.39 | $40.89 | 703,086 | — | — |
| 2009-11-04 | $33.59 | $41.15 | 807,283 | — | — |
| 2009-11-03 | $33.07 | $40.51 | 588,200 | — | — |
| 2009-11-02 | $32.94 | $40.35 | 633,654 | — | — |
| 2009-10-30 | $32.87 | $40.26 | 1,298,606 | — | — |
| 2009-10-29 | $32.55 | $39.88 | 452,803 | — | — |
| 2009-10-28 | $31.95 | $39.14 | 394,830 | — | — |
| 2009-10-27 | $33.09 | $40.54 | 503,649 | — | — |
| 2009-10-26 | $33.14 | $40.59 | 355,251 | — | — |
| 2009-10-23 | $33.98 | $41.62 | 390,208 | — | — |
| 2009-10-22 | $34.24 | $41.94 | 562,296 | — | — |
| 2009-10-21 | $33.68 | $41.25 | 311,049 | — | — |
| 2009-10-20 | $34.07 | $41.73 | 302,382 | — | — |
| 2009-10-19 | $34.75 | $42.56 | 467,344 | — | — |
| 2009-10-16 | $33.98 | $41.62 | 244,795 | — | — |
| 2009-10-15 | $34.32 | $42.04 | 460,507 | — | — |
| 2009-10-14 | $35.02 | $42.89 | 319,235 | — | — |
| 2009-10-13 | $35.04 | $42.92 | 512,509 | — | — |
| 2009-10-12 | $34.58 | $42.36 | 231,602 | — | — |
| 2009-10-09 | $35.01 | $42.88 | 372,681 | — | — |
| 2009-10-08 | $35.28 | $43.21 | 515,975 | — | — |
| 2009-10-07 | $35.45 | $43.43 | 497,486 | — | — |
| 2009-10-06 | $34.67 | $42.47 | 491,515 | — | — |
| 2009-10-05 | $34.41 | $42.15 | 522,042 | — | — |
| 2009-10-02 | $33.80 | $41.40 | 630,765 | — | — |
| 2009-10-01 | $33.46 | $40.98 | 420,350 | — | — |
| 2009-09-30 | $34.86 | $42.70 | 439,128 | — | — |
| 2009-09-29 | $34.70 | $42.51 | 521,561 | — | — |
| 2009-09-28 | $34.56 | $42.33 | 362,088 | — | — |
| 2009-09-25 | $34.43 | $42.18 | 460,892 | — | — |
| 2009-09-24 | $34.31 | $42.03 | 317,790 | — | — |
| 2009-09-23 | $34.83 | $42.66 | 560,081 | — | — |
| 2009-09-22 | $35.62 | $43.63 | 680,937 | — | — |
| 2009-09-21 | $34.83 | $42.66 | 504,997 | — | — |
| 2009-09-18 | $35.70 | $43.73 | 1,370,734 | — | — |
| 2009-09-17 | $36.67 | $44.91 | 941,044 | — | — |
| 2009-09-16 | $36.69 | $44.94 | 775,793 | — | — |
| 2009-09-15 | $36.50 | $44.71 | 1,000,846 | — | — |
| 2009-09-14 | $36.29 | $44.46 | 1,955,757 | — | — |
| 2009-09-11 | $35.12 | $43.02 | 394,349 | — | — |
| 2009-09-10 | $35.02 | $42.89 | 1,073,649 | — | — |
| 2009-09-09 | $34.79 | $42.61 | 4,077,535 | — | — |
| 2009-09-08 | $32.09 | $39.30 | 500,375 | — | — |
| 2009-09-04 | $32.73 | $40.09 | 242,580 | — | — |
| 2009-09-03 | $32.51 | $39.83 | 428,535 | — | — |
| 2009-09-02 | $31.96 | $39.15 | 291,211 | — | — |
| 2009-09-01 | $32.58 | $39.90 | 402,053 | — | — |
| 2009-08-31 | $33.12 | $40.56 | 427,765 | — | — |
| 2009-08-28 | $33.15 | $40.60 | 314,516 | — | — |
| 2009-08-27 | $32.96 | $40.37 | 799,194 | — | — |
| 2009-08-26 | $32.77 | $40.14 | 185,474 | — | — |
| 2009-08-25 | $33.02 | $40.45 | 396,660 | — | — |
| 2009-08-24 | $33.35 | $40.86 | 257,506 | — | — |
| 2009-08-21 | $33.31 | $40.81 | 167,081 | — | — |
| 2009-08-20 | $33.03 | $40.46 | 152,250 | — | — |
| 2009-08-19 | $32.96 | $40.37 | 222,838 | — | — |
| 2009-08-18 | $33.47 | $40.64 | 204,156 | — | — |
| 2009-08-17 | $33.15 | $40.25 | 392,423 | — | — |
| 2009-08-14 | $33.51 | $40.69 | 155,813 | — | — |
| 2009-08-13 | $33.60 | $40.80 | 278,596 | — | — |
| 2009-08-12 | $34.42 | $41.80 | 170,644 | — | — |
| 2009-08-11 | $33.94 | $41.21 | 289,670 | — | — |
| 2009-08-10 | $34.56 | $41.96 | 248,165 | — | — |
| 2009-08-07 | $35.65 | $43.29 | 576,548 | — | — |
| 2009-08-06 | $35.62 | $43.25 | 805,646 | — | — |
| 2009-08-05 | $34.00 | $41.28 | 239,113 | — | — |
| 2009-08-04 | $34.00 | $41.28 | 332,524 | — | — |
| 2009-08-03 | $33.86 | $41.12 | 339,939 | — | — |
| 2009-07-31 | $33.68 | $40.89 | 293,330 | — | — |
| 2009-07-30 | $33.02 | $40.10 | 222,646 | — | — |
| 2009-07-29 | $32.45 | $39.40 | 177,577 | — | — |
| 2009-07-28 | $32.43 | $39.38 | 214,171 | — | — |
| 2009-07-27 | $33.03 | $40.11 | 219,371 | — | — |
| 2009-07-24 | $33.08 | $40.17 | 160,725 | — | — |
| 2009-07-23 | $33.99 | $41.27 | 242,098 | — | — |
| 2009-07-22 | $32.88 | $39.92 | 170,933 | — | — |
| 2009-07-21 | $33.16 | $40.26 | 209,934 | — | — |
| 2009-07-20 | $32.49 | $39.45 | 150,613 | — | — |
| 2009-07-17 | $32.15 | $39.04 | 152,154 | — | — |
| 2009-07-16 | $31.99 | $38.85 | 243,350 | — | — |
| 2009-07-15 | $31.56 | $38.32 | 163,229 | — | — |
| 2009-07-14 | $30.48 | $37.01 | 138,383 | — | — |
| 2009-07-13 | $30.44 | $36.96 | 212,919 | — | — |
| 2009-07-10 | $29.42 | $35.72 | 175,073 | — | — |
| 2009-07-09 | $29.36 | $35.65 | 154,465 | — | — |
| 2009-07-08 | $28.84 | $35.02 | 219,083 | — | — |
| 2009-07-07 | $29.41 | $35.71 | 124,420 | — | — |
| 2009-07-06 | $30.06 | $36.50 | 130,872 | — | — |
| 2009-07-02 | $29.78 | $36.16 | 253,943 | — | — |
| 2009-07-01 | $30.11 | $36.57 | 160,917 | — | — |
| 2009-06-30 | $30.44 | $36.96 | 179,888 | — | — |
| 2009-06-29 | $30.75 | $37.34 | 148,687 | — | — |
| 2009-06-26 | $30.84 | $37.45 | 579,148 | — | — |
| 2009-06-25 | $30.62 | $37.19 | 879,508 | — | — |
| 2009-06-24 | $30.02 | $36.45 | 952,503 | — | — |
| 2009-06-23 | $29.89 | $36.29 | 1,241,981 | — | — |
| 2009-06-22 | $30.21 | $36.68 | 171,510 | — | — |
| 2009-06-19 | $31.17 | $37.85 | 248,261 | — | — |
| 2009-06-18 | $31.11 | $37.78 | 167,177 | — | — |
| 2009-06-17 | $31.09 | $37.75 | 240,461 | — | — |
| 2009-06-16 | $31.38 | $38.11 | 159,762 | — | — |
| 2009-06-15 | $31.54 | $38.29 | 241,617 | — | — |
| 2009-06-12 | $32.55 | $39.53 | 301,323 | — | — |
| 2009-06-11 | $33.14 | $40.24 | 167,562 | — | — |
| 2009-06-10 | $32.41 | $39.35 | 191,252 | — | — |
| 2009-06-09 | $32.85 | $39.88 | 172,666 | — | — |
| 2009-06-08 | $32.47 | $39.43 | 196,356 | — | — |
| 2009-06-05 | $32.01 | $38.87 | 169,103 | — | — |
| 2009-06-04 | $32.37 | $39.30 | 209,645 | — | — |
| 2009-06-03 | $32.52 | $39.49 | 304,790 | — | — |
| 2009-06-02 | $32.34 | $39.27 | 200,593 | — | — |
| 2009-06-01 | $32.39 | $39.33 | 207,527 | — | — |
| 2009-05-29 | $31.84 | $38.66 | 177,192 | — | — |
| 2009-05-28 | $31.50 | $38.24 | 257,988 | — | — |
| 2009-05-27 | $31.20 | $37.89 | 216,482 | — | — |
| 2009-05-26 | $31.35 | $38.07 | 438,550 | — | — |
| 2009-05-22 | $31.38 | $38.11 | 337,243 | — | — |
| 2009-05-21 | $30.60 | $37.16 | 396,756 | — | — |
| 2009-05-20 | $30.81 | $37.41 | 507,694 | — | — |
| 2009-05-19 | $31.30 | $37.65 | 535,043 | — | — |
| 2009-05-18 | $31.82 | $38.28 | 454,055 | — | — |
| 2009-05-15 | $29.63 | $35.64 | 305,656 | — | — |
| 2009-05-14 | $30.03 | $36.13 | 279,655 | — | — |
| 2009-05-13 | $29.60 | $35.60 | 386,548 | — | — |
| 2009-05-12 | $30.65 | $36.88 | 317,694 | — | — |
| 2009-05-11 | $30.94 | $37.23 | 187,015 | — | — |
| 2009-05-08 | $31.66 | $38.09 | 375,185 | — | — |
| 2009-05-07 | $30.91 | $37.19 | 452,032 | — | — |
| 2009-05-06 | $32.79 | $39.45 | 446,543 | — | — |
| 2009-05-05 | $31.88 | $38.35 | 383,659 | — | — |
| 2009-05-04 | $31.82 | $38.28 | 272,818 | — | — |
| 2009-05-01 | $30.34 | $36.50 | 350,532 | — | — |
| 2009-04-30 | $29.52 | $35.52 | 389,534 | — | — |
| 2009-04-29 | $29.11 | $35.02 | 324,627 | — | — |
| 2009-04-28 | $28.00 | $33.68 | 234,394 | — | — |
| 2009-04-27 | $28.34 | $34.09 | 334,257 | — | — |
| 2009-04-24 | $28.07 | $33.77 | 294,871 | — | — |
| 2009-04-23 | $28.09 | $33.79 | 399,356 | — | — |
| 2009-04-22 | $27.77 | $33.40 | 584,060 | — | — |
| 2009-04-21 | $27.00 | $32.48 | 330,598 | — | — |
| 2009-04-20 | $27.20 | $32.72 | 286,300 | — | — |
| 2009-04-17 | $28.73 | $34.57 | 205,408 | — | — |
| 2009-04-16 | $28.23 | $33.97 | 473,796 | — | — |
| 2009-04-15 | $28.72 | $34.55 | 345,717 | — | — |
| 2009-04-14 | $28.73 | $34.57 | 455,981 | — | — |
| 2009-04-13 | $28.58 | $34.38 | 304,597 | — | — |
| 2009-04-09 | $28.65 | $34.47 | 317,501 | — | — |
| 2009-04-08 | $27.90 | $33.57 | 462,722 | — | — |
| 2009-04-07 | $28.28 | $34.02 | 414,572 | — | — |
| 2009-04-06 | $28.72 | $34.55 | 447,025 | — | — |
| 2009-04-03 | $29.43 | $35.40 | 350,436 | — | — |
| 2009-04-02 | $28.50 | $34.29 | 672,848 | — | — |
| 2009-04-01 | $27.08 | $32.58 | 260,780 | — | — |
| 2009-03-31 | $26.36 | $31.71 | 430,268 | — | — |
| 2009-03-30 | $25.62 | $30.82 | 505,575 | — | — |
| 2009-03-27 | $26.20 | $31.52 | 369,888 | — | — |
| 2009-03-26 | $27.35 | $32.90 | 422,276 | — | — |
| 2009-03-25 | $26.81 | $32.26 | 688,930 | — | — |
| 2009-03-24 | $27.54 | $33.13 | 312,879 | — | — |
| 2009-03-23 | $27.40 | $32.97 | 382,311 | — | — |
| 2009-03-20 | $26.44 | $31.81 | 209,549 | — | — |
| 2009-03-19 | $26.70 | $32.12 | 314,708 | — | — |
| 2009-03-18 | $26.61 | $32.02 | 461,373 | — | — |
| 2009-03-17 | $25.99 | $31.27 | 213,690 | — | — |
| 2009-03-16 | $25.24 | $30.37 | 536,873 | — | — |
| 2009-03-13 | $25.11 | $30.21 | 424,779 | — | — |
| 2009-03-12 | $25.36 | $30.51 | 419,579 | — | — |
| 2009-03-11 | $24.60 | $29.59 | 437,587 | — | — |
| 2009-03-10 | $24.96 | $30.03 | 430,268 | — | — |
| 2009-03-09 | $23.12 | $27.81 | 356,888 | — | — |
| 2009-03-06 | $23.62 | $28.42 | 301,419 | — | — |
| 2009-03-05 | $23.72 | $28.53 | 390,111 | — | — |
| 2009-03-04 | $24.64 | $29.64 | 425,935 | — | — |
| 2009-03-03 | $24.08 | $28.62 | 375,377 | — | — |
| 2009-03-02 | $24.14 | $28.69 | 437,684 | — | — |
| 2009-02-27 | $25.67 | $30.51 | 504,034 | — | — |
| 2009-02-26 | $26.58 | $31.59 | 747,192 | — | — |
| 2009-02-25 | $25.92 | $30.80 | 1,051,307 | — | — |
| 2009-02-24 | $26.16 | $31.09 | 1,284,931 | — | — |
| 2009-02-23 | $23.45 | $27.87 | 678,819 | — | — |
| 2009-02-20 | $23.84 | $28.34 | 570,096 | — | — |
| 2009-02-19 | $23.96 | $28.47 | 392,037 | — | — |
| 2009-02-18 | $24.69 | $29.35 | 321,931 | — | — |
| 2009-02-17 | $24.52 | $29.14 | 398,008 | — | — |
| 2009-02-13 | $26.17 | $31.10 | 326,746 | — | — |
| 2009-02-12 | $26.14 | $31.06 | 295,737 | — | — |
| 2009-02-11 | $26.32 | $31.29 | 262,899 | — | — |
| 2009-02-10 | $26.23 | $31.17 | 353,325 | — | — |
| 2009-02-09 | $28.08 | $33.37 | 491,419 | — | — |
| 2009-02-06 | $27.12 | $32.24 | 523,679 | — | — |
| 2009-02-05 | $26.27 | $31.22 | 317,597 | — | — |
| 2009-02-04 | $25.79 | $30.66 | 439,128 | — | — |
| 2009-02-03 | $25.09 | $29.82 | 356,503 | — | — |
| 2009-02-02 | $24.66 | $29.31 | 286,396 | — | — |
| 2009-01-30 | $25.33 | $30.10 | 397,141 | — | — |
| 2009-01-29 | $25.41 | $30.20 | 294,293 | — | — |
| 2009-01-28 | $26.07 | $30.99 | 339,265 | — | — |
| 2009-01-27 | $24.87 | $29.56 | 315,190 | — | — |
| 2009-01-26 | $24.35 | $28.94 | 452,899 | — | — |
| 2009-01-23 | $23.99 | $28.51 | 643,091 | — | — |
| 2009-01-22 | $24.20 | $28.76 | 391,652 | — | — |
| 2009-01-21 | $24.60 | $29.24 | 366,133 | — | — |
| 2009-01-20 | $23.70 | $28.16 | 337,532 | — | — |
| 2009-01-16 | $24.63 | $29.27 | 337,917 | — | — |
| 2009-01-15 | $24.82 | $29.50 | 374,029 | — | — |
| 2009-01-14 | $24.59 | $29.22 | 312,301 | — | — |
| 2009-01-13 | $25.42 | $30.21 | 515,398 | — | — |
| 2009-01-12 | $24.88 | $29.57 | 655,899 | — | — |
| 2009-01-09 | $26.77 | $31.82 | 781,860 | — | — |
| 2009-01-08 | $28.18 | $33.49 | 1,018,758 | — | — |
| 2009-01-07 | $29.33 | $34.85 | 702,797 | — | — |
| 2009-01-06 | $31.09 | $36.95 | 423,142 | — | — |
| 2009-01-05 | $30.82 | $36.63 | 398,971 | — | — |
| 2009-01-02 | $29.93 | $35.57 | 512,509 | — | — |