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
- 1986-12-26 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 | $32.03 | $256.17 | 57,600 | — | — |
| 2009-12-30 | $31.90 | $255.13 | 41,200 | — | — |
| 2009-12-29 | $31.42 | $251.29 | 45,100 | — | — |
| 2009-12-28 | $31.34 | $250.65 | 43,400 | — | — |
| 2009-12-24 | $31.02 | $248.10 | 16,600 | — | — |
| 2009-12-23 | $30.91 | $247.22 | 33,600 | — | — |
| 2009-12-22 | $30.88 | $246.98 | 28,700 | — | — |
| 2009-12-21 | $30.90 | $247.14 | 38,300 | — | — |
| 2009-12-18 | $30.80 | $246.34 | 112,700 | — | — |
| 2009-12-17 | $30.66 | $245.22 | 42,600 | — | — |
| 2009-12-16 | $30.73 | $245.78 | 46,500 | — | — |
| 2009-12-15 | $30.43 | $243.38 | 40,800 | — | — |
| 2009-12-14 | $30.86 | $246.82 | 55,300 | — | — |
| 2009-12-11 | $31.19 | $244.66 | 78,300 | — | — |
| 2009-12-10 | $31.07 | $243.71 | 62,200 | — | — |
| 2009-12-09 | $31.14 | $244.26 | 66,400 | — | — |
| 2009-12-08 | $31.04 | $243.48 | 51,700 | — | — |
| 2009-12-07 | $31.29 | $245.44 | 66,500 | — | — |
| 2009-12-04 | $30.69 | $240.73 | 57,600 | — | — |
| 2009-12-03 | $30.38 | $238.30 | 71,600 | — | — |
| 2009-12-02 | $30.27 | $237.44 | 57,400 | — | — |
| 2009-12-01 | $30.35 | $238.07 | 58,200 | — | — |
| 2009-11-30 | $30.68 | $240.66 | 107,100 | — | — |
| 2009-11-27 | $30.71 | $240.89 | 26,400 | — | — |
| 2009-11-25 | $31.33 | $245.75 | 20,000 | — | — |
| 2009-11-24 | $31.77 | $249.21 | 30,400 | — | — |
| 2009-11-23 | $31.52 | $247.24 | 33,600 | — | — |
| 2009-11-20 | $31.55 | $247.48 | 48,000 | — | — |
| 2009-11-19 | $31.45 | $246.70 | 40,300 | — | — |
| 2009-11-18 | $31.70 | $248.66 | 26,000 | — | — |
| 2009-11-17 | $31.21 | $244.81 | 46,500 | — | — |
| 2009-11-16 | $31.97 | $250.77 | 41,200 | — | — |
| 2009-11-13 | $31.48 | $246.93 | 27,800 | — | — |
| 2009-11-12 | $31.27 | $245.28 | 36,900 | — | — |
| 2009-11-11 | $31.75 | $249.05 | 34,400 | — | — |
| 2009-11-10 | $31.51 | $247.17 | 28,800 | — | — |
| 2009-11-09 | $31.66 | $248.34 | 40,700 | — | — |
| 2009-11-06 | $31.75 | $249.05 | 29,500 | — | — |
| 2009-11-05 | $32.02 | $251.17 | 32,000 | — | — |
| 2009-11-04 | $30.95 | $242.77 | 68,200 | — | — |
| 2009-11-03 | $32.26 | $253.05 | 43,400 | — | — |
| 2009-11-02 | $31.94 | $250.54 | 46,100 | — | — |
| 2009-10-30 | $31.75 | $249.05 | 54,200 | — | — |
| 2009-10-29 | $31.88 | $250.07 | 31,700 | — | — |
| 2009-10-28 | $31.80 | $249.44 | 33,200 | — | — |
| 2009-10-27 | $32.06 | $251.48 | 27,900 | — | — |
| 2009-10-26 | $32.14 | $252.11 | 31,900 | — | — |
| 2009-10-23 | $32.31 | $253.44 | 27,000 | — | — |
| 2009-10-22 | $32.49 | $254.85 | 24,600 | — | — |
| 2009-10-21 | $31.86 | $249.91 | 22,600 | — | — |
| 2009-10-20 | $32.34 | $253.68 | 22,900 | — | — |
| 2009-10-19 | $32.47 | $254.70 | 22,000 | — | — |
| 2009-10-16 | $32.41 | $254.23 | 30,800 | — | — |
| 2009-10-15 | $32.51 | $255.01 | 28,500 | — | — |
| 2009-10-14 | $32.55 | $255.32 | 20,400 | — | — |
| 2009-10-13 | $32.24 | $252.89 | 26,400 | — | — |
| 2009-10-12 | $32.12 | $251.95 | 14,500 | — | — |
| 2009-10-09 | $32.22 | $252.74 | 26,300 | — | — |
| 2009-10-08 | $31.71 | $248.73 | 28,500 | — | — |
| 2009-10-07 | $31.87 | $249.99 | 26,600 | — | — |
| 2009-10-06 | $32.00 | $251.01 | 41,300 | — | — |
| 2009-10-05 | $32.15 | $252.19 | 26,200 | — | — |
| 2009-10-02 | $31.84 | $249.75 | 37,400 | — | — |
| 2009-10-01 | $31.83 | $249.68 | 59,200 | — | — |
| 2009-09-30 | $32.55 | $255.32 | 50,700 | — | — |
| 2009-09-29 | $32.60 | $255.72 | 17,100 | — | — |
| 2009-09-28 | $33.17 | $260.19 | 30,200 | — | — |
| 2009-09-25 | $32.40 | $254.15 | 62,800 | — | — |
| 2009-09-24 | $32.07 | $251.56 | 45,800 | — | — |
| 2009-09-23 | $32.09 | $251.72 | 23,400 | — | — |
| 2009-09-22 | $32.72 | $256.66 | 27,300 | — | — |
| 2009-09-21 | $32.29 | $253.28 | 26,000 | — | — |
| 2009-09-18 | $32.73 | $256.74 | 64,900 | — | — |
| 2009-09-17 | $32.24 | $252.89 | 48,800 | — | — |
| 2009-09-16 | $32.95 | $258.46 | 31,300 | — | — |
| 2009-09-15 | $32.44 | $254.46 | 29,400 | — | — |
| 2009-09-14 | $32.86 | $257.76 | 39,200 | — | — |
| 2009-09-11 | $33.07 | $254.74 | 35,500 | — | — |
| 2009-09-10 | $33.07 | $254.74 | 52,200 | — | — |
| 2009-09-09 | $32.99 | $254.12 | 21,100 | — | — |
| 2009-09-08 | $32.95 | $253.81 | 22,200 | — | — |
| 2009-09-04 | $32.49 | $250.27 | 38,100 | — | — |
| 2009-09-03 | $32.30 | $248.80 | 27,900 | — | — |
| 2009-09-02 | $31.82 | $245.11 | 53,400 | — | — |
| 2009-09-01 | $32.82 | $252.81 | 38,900 | — | — |
| 2009-08-31 | $33.59 | $258.74 | 51,500 | — | — |
| 2009-08-28 | $33.31 | $256.58 | 32,600 | — | — |
| 2009-08-27 | $33.81 | $260.44 | 32,900 | — | — |
| 2009-08-26 | $33.91 | $261.21 | 20,700 | — | — |
| 2009-08-25 | $33.68 | $259.43 | 22,700 | — | — |
| 2009-08-24 | $33.27 | $256.28 | 30,000 | — | — |
| 2009-08-21 | $33.71 | $259.67 | 47,300 | — | — |
| 2009-08-20 | $32.79 | $252.58 | 34,000 | — | — |
| 2009-08-19 | $32.33 | $249.04 | 27,400 | — | — |
| 2009-08-18 | $32.76 | $252.35 | 18,900 | — | — |
| 2009-08-17 | $32.57 | $250.88 | 31,600 | — | — |
| 2009-08-14 | $33.04 | $254.50 | 35,000 | — | — |
| 2009-08-13 | $33.48 | $257.89 | 29,400 | — | — |
| 2009-08-12 | $34.12 | $262.82 | 23,200 | — | — |
| 2009-08-11 | $34.00 | $261.90 | 25,400 | — | — |
| 2009-08-10 | $34.76 | $267.75 | 24,000 | — | — |
| 2009-08-07 | $35.28 | $271.76 | 48,300 | — | — |
| 2009-08-06 | $34.63 | $266.75 | 47,700 | — | — |
| 2009-08-05 | $34.65 | $266.91 | 33,000 | — | — |
| 2009-08-04 | $34.99 | $269.53 | 28,100 | — | — |
| 2009-08-03 | $34.83 | $268.29 | 32,200 | — | — |
| 2009-07-31 | $34.17 | $263.21 | 46,400 | — | — |
| 2009-07-30 | $34.10 | $262.67 | 51,700 | — | — |
| 2009-07-29 | $33.44 | $257.59 | 21,000 | — | — |
| 2009-07-28 | $33.50 | $258.05 | 15,800 | — | — |
| 2009-07-27 | $33.36 | $256.97 | 16,500 | — | — |
| 2009-07-24 | $33.20 | $255.74 | 23,600 | — | — |
| 2009-07-23 | $32.96 | $253.89 | 63,200 | — | — |
| 2009-07-22 | $32.11 | $247.34 | 21,300 | — | — |
| 2009-07-21 | $32.21 | $248.11 | 27,800 | — | — |
| 2009-07-20 | $32.25 | $248.42 | 32,200 | — | — |
| 2009-07-17 | $31.68 | $244.03 | 27,100 | — | — |
| 2009-07-16 | $32.14 | $247.57 | 28,000 | — | — |
| 2009-07-15 | $31.76 | $244.64 | 53,700 | — | — |
| 2009-07-14 | $30.65 | $236.09 | 28,400 | — | — |
| 2009-07-13 | $30.64 | $236.02 | 46,500 | — | — |
| 2009-07-10 | $29.87 | $230.09 | 26,800 | — | — |
| 2009-07-09 | $29.49 | $227.16 | 34,300 | — | — |
| 2009-07-08 | $30.52 | $235.09 | 32,800 | — | — |
| 2009-07-07 | $30.57 | $235.48 | 84,700 | — | — |
| 2009-07-06 | $30.87 | $237.79 | 65,400 | — | — |
| 2009-07-02 | $30.70 | $236.48 | 67,300 | — | — |
| 2009-07-01 | $32.16 | $247.73 | 75,100 | — | — |
| 2009-06-30 | $31.52 | $242.80 | 46,900 | — | — |
| 2009-06-29 | $31.32 | $241.26 | 35,900 | — | — |
| 2009-06-26 | $30.87 | $237.79 | 200,500 | — | — |
| 2009-06-25 | $31.66 | $243.87 | 58,500 | — | — |
| 2009-06-24 | $31.05 | $239.18 | 45,600 | — | — |
| 2009-06-23 | $31.01 | $238.87 | 42,700 | — | — |
| 2009-06-22 | $31.25 | $240.72 | 47,500 | — | — |
| 2009-06-19 | $31.69 | $244.11 | 98,700 | — | — |
| 2009-06-18 | $32.24 | $248.34 | 30,800 | — | — |
| 2009-06-17 | $32.21 | $248.11 | 40,600 | — | — |
| 2009-06-16 | $31.78 | $244.80 | 23,400 | — | — |
| 2009-06-15 | $32.07 | $247.03 | 54,300 | — | — |
| 2009-06-12 | $32.85 | $253.04 | 31,100 | — | — |
| 2009-06-11 | $32.54 | $246.07 | 49,000 | — | — |
| 2009-06-10 | $33.07 | $250.08 | 134,700 | — | — |
| 2009-06-09 | $33.82 | $255.75 | 42,300 | — | — |
| 2009-06-08 | $34.00 | $257.11 | 24,700 | — | — |
| 2009-06-05 | $34.02 | $257.26 | 42,300 | — | — |
| 2009-06-04 | $33.89 | $256.28 | 74,600 | — | — |
| 2009-06-03 | $33.69 | $254.77 | 41,900 | — | — |
| 2009-06-02 | $33.28 | $251.67 | 55,700 | — | — |
| 2009-06-01 | $32.86 | $248.49 | 65,300 | — | — |
| 2009-05-29 | $32.06 | $242.44 | 53,300 | — | — |
| 2009-05-28 | $31.38 | $237.30 | 48,100 | — | — |
| 2009-05-27 | $31.43 | $237.68 | 54,700 | — | — |
| 2009-05-26 | $32.06 | $242.44 | 67,600 | — | — |
| 2009-05-22 | $30.08 | $227.47 | 35,500 | — | — |
| 2009-05-21 | $30.90 | $233.67 | 67,500 | — | — |
| 2009-05-20 | $31.01 | $234.50 | 30,700 | — | — |
| 2009-05-19 | $31.16 | $235.63 | 24,900 | — | — |
| 2009-05-18 | $31.78 | $240.32 | 48,500 | — | — |
| 2009-05-15 | $30.62 | $231.55 | 78,800 | — | — |
| 2009-05-14 | $31.35 | $237.07 | 55,600 | — | — |
| 2009-05-13 | $30.40 | $229.89 | 55,600 | — | — |
| 2009-05-12 | $31.14 | $235.48 | 45,800 | — | — |
| 2009-05-11 | $32.00 | $241.99 | 32,200 | — | — |
| 2009-05-08 | $32.27 | $244.03 | 58,900 | — | — |
| 2009-05-07 | $30.44 | $230.19 | 60,900 | — | — |
| 2009-05-06 | $31.32 | $236.84 | 40,700 | — | — |
| 2009-05-05 | $31.05 | $234.80 | 83,700 | — | — |
| 2009-05-04 | $32.92 | $248.94 | 43,300 | — | — |
| 2009-05-01 | $31.21 | $236.01 | 64,900 | — | — |
| 2009-04-30 | $32.02 | $242.14 | 63,200 | — | — |
| 2009-04-29 | $33.94 | $256.66 | 48,100 | — | — |
| 2009-04-28 | $32.50 | $245.77 | 46,000 | — | — |
| 2009-04-27 | $32.16 | $243.20 | 69,300 | — | — |
| 2009-04-24 | $32.26 | $243.95 | 43,200 | — | — |
| 2009-04-23 | $32.19 | $243.42 | 56,500 | — | — |
| 2009-04-22 | $32.04 | $242.29 | 70,200 | — | — |
| 2009-04-21 | $33.31 | $251.89 | 65,400 | — | — |
| 2009-04-20 | $31.54 | $238.51 | 44,600 | — | — |
| 2009-04-17 | $33.19 | $250.99 | 57,400 | — | — |
| 2009-04-16 | $33.72 | $254.99 | 59,500 | — | — |
| 2009-04-15 | $33.41 | $252.65 | 33,200 | — | — |
| 2009-04-14 | $31.23 | $236.16 | 43,100 | — | — |
| 2009-04-13 | $33.11 | $250.38 | 46,900 | — | — |
| 2009-04-09 | $33.94 | $256.66 | 85,400 | — | — |
| 2009-04-08 | $31.99 | $241.91 | 33,000 | — | — |
| 2009-04-07 | $30.77 | $232.68 | 35,800 | — | — |
| 2009-04-06 | $32.97 | $249.32 | 48,100 | — | — |
| 2009-04-03 | $33.10 | $250.30 | 69,100 | — | — |
| 2009-04-02 | $31.91 | $241.31 | 68,700 | — | — |
| 2009-04-01 | $30.36 | $229.58 | 69,400 | — | — |
| 2009-03-31 | $29.23 | $221.04 | 62,400 | — | — |
| 2009-03-30 | $27.23 | $205.92 | 70,700 | — | — |
| 2009-03-27 | $27.70 | $209.47 | 59,200 | — | — |
| 2009-03-26 | $29.74 | $224.90 | 88,600 | — | — |
| 2009-03-25 | $28.50 | $215.52 | 76,500 | — | — |
| 2009-03-24 | $27.66 | $209.17 | 71,700 | — | — |
| 2009-03-23 | $30.15 | $228.00 | 69,900 | — | — |
| 2009-03-20 | $27.08 | $204.78 | 116,600 | — | — |
| 2009-03-19 | $28.40 | $214.76 | 52,300 | — | — |
| 2009-03-18 | $28.92 | $218.70 | 102,300 | — | — |
| 2009-03-17 | $28.05 | $212.12 | 90,300 | — | — |
| 2009-03-16 | $25.95 | $196.24 | 84,900 | — | — |
| 2009-03-13 | $27.28 | $206.29 | 60,300 | — | — |
| 2009-03-12 | $28.24 | $209.09 | 147,200 | — | — |
| 2009-03-11 | $26.46 | $195.91 | 145,200 | — | — |
| 2009-03-10 | $26.87 | $198.95 | 110,200 | — | — |
| 2009-03-09 | $25.11 | $185.92 | 60,400 | — | — |
| 2009-03-06 | $25.93 | $191.99 | 122,300 | — | — |
| 2009-03-05 | $26.01 | $192.58 | 64,200 | — | — |
| 2009-03-04 | $27.75 | $205.46 | 51,700 | — | — |
| 2009-03-03 | $28.00 | $207.31 | 64,600 | — | — |
| 2009-03-02 | $29.27 | $216.72 | 58,000 | — | — |
| 2009-02-27 | $31.21 | $231.08 | 45,400 | — | — |
| 2009-02-26 | $30.46 | $225.53 | 52,700 | — | — |
| 2009-02-25 | $32.55 | $241.00 | 46,300 | — | — |
| 2009-02-24 | $33.44 | $247.59 | 56,000 | — | — |
| 2009-02-23 | $31.24 | $231.30 | 41,000 | — | — |
| 2009-02-20 | $33.12 | $245.22 | 45,200 | — | — |
| 2009-02-19 | $32.08 | $237.52 | 35,300 | — | — |
| 2009-02-18 | $33.02 | $244.48 | 36,200 | — | — |
| 2009-02-17 | $32.42 | $240.04 | 58,600 | — | — |
| 2009-02-13 | $33.75 | $249.89 | 84,400 | — | — |
| 2009-02-12 | $34.32 | $254.11 | 184,600 | — | — |
| 2009-02-11 | $33.26 | $246.26 | 85,700 | — | — |
| 2009-02-10 | $32.75 | $242.48 | 84,000 | — | — |
| 2009-02-09 | $33.46 | $247.74 | 30,800 | — | — |
| 2009-02-06 | $33.51 | $248.11 | 39,300 | — | — |
| 2009-02-05 | $32.11 | $237.75 | 35,400 | — | — |
| 2009-02-04 | $32.62 | $241.52 | 39,200 | — | — |
| 2009-02-03 | $32.25 | $238.78 | 32,600 | — | — |
| 2009-02-02 | $32.54 | $240.93 | 48,600 | — | — |
| 2009-01-30 | $30.60 | $226.56 | 45,600 | — | — |
| 2009-01-29 | $31.09 | $230.19 | 25,900 | — | — |
| 2009-01-28 | $33.05 | $244.70 | 31,200 | — | — |
| 2009-01-27 | $31.26 | $231.45 | 26,200 | — | — |
| 2009-01-26 | $30.99 | $229.45 | 28,000 | — | — |
| 2009-01-23 | $30.10 | $222.86 | 50,700 | — | — |
| 2009-01-22 | $29.89 | $221.31 | 44,200 | — | — |
| 2009-01-21 | $31.71 | $234.78 | 61,700 | — | — |
| 2009-01-20 | $28.96 | $214.42 | 50,200 | — | — |
| 2009-01-16 | $30.90 | $228.79 | 43,200 | — | — |
| 2009-01-15 | $30.07 | $222.64 | 42,000 | — | — |
| 2009-01-14 | $28.88 | $213.83 | 32,000 | — | — |
| 2009-01-13 | $30.55 | $226.19 | 31,200 | — | — |
| 2009-01-12 | $29.42 | $217.83 | 52,100 | — | — |
| 2009-01-09 | $30.12 | $223.01 | 63,000 | — | — |
| 2009-01-08 | $31.80 | $235.45 | 48,700 | — | — |
| 2009-01-07 | $32.21 | $238.49 | 38,000 | — | — |
| 2009-01-06 | $32.40 | $239.89 | 52,300 | — | — |
| 2009-01-05 | $31.85 | $235.82 | 56,500 | — | — |
| 2009-01-02 | $32.14 | $237.97 | 51,200 | — | — |