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
- 1983-05-10 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 | $25.10 | $62.76 | 9,300 | — | — |
| 2009-12-30 | $25.54 | $63.86 | 9,200 | — | — |
| 2009-12-29 | $25.18 | $62.96 | 7,600 | — | — |
| 2009-12-28 | $25.26 | $63.16 | 8,100 | — | — |
| 2009-12-24 | $24.80 | $62.01 | 1,200 | — | — |
| 2009-12-23 | $24.81 | $62.04 | 2,600 | — | — |
| 2009-12-22 | $24.59 | $61.49 | 9,800 | — | — |
| 2009-12-21 | $24.37 | $60.94 | 22,200 | — | — |
| 2009-12-18 | $24.59 | $61.49 | 20,700 | — | — |
| 2009-12-17 | $24.13 | $60.34 | 6,800 | — | — |
| 2009-12-16 | $24.41 | $61.04 | 12,500 | — | — |
| 2009-12-15 | $25.50 | $63.76 | 7,500 | — | — |
| 2009-12-14 | $25.71 | $64.29 | 7,600 | — | — |
| 2009-12-11 | $25.00 | $62.51 | 7,000 | — | — |
| 2009-12-10 | $25.25 | $63.14 | 4,500 | — | — |
| 2009-12-09 | $26.39 | $65.99 | 5,100 | — | — |
| 2009-12-08 | $25.90 | $64.76 | 31,900 | — | — |
| 2009-12-07 | $27.22 | $68.07 | 4,700 | — | — |
| 2009-12-04 | $26.38 | $65.97 | 5,300 | — | — |
| 2009-12-03 | $26.81 | $67.04 | 1,800 | — | — |
| 2009-12-02 | $27.04 | $67.62 | 5,400 | — | — |
| 2009-12-01 | $26.77 | $66.94 | 11,000 | — | — |
| 2009-11-30 | $26.50 | $66.27 | 7,400 | — | — |
| 2009-11-27 | $27.54 | $68.87 | 1,000 | — | — |
| 2009-11-25 | $28.03 | $70.09 | 2,600 | — | — |
| 2009-11-24 | $27.78 | $69.47 | 2,100 | — | — |
| 2009-11-23 | $27.76 | $69.42 | 10,700 | — | — |
| 2009-11-20 | $28.25 | $70.64 | 10,200 | — | — |
| 2009-11-19 | $29.31 | $73.29 | 13,100 | — | — |
| 2009-11-18 | $29.46 | $73.67 | 4,500 | — | — |
| 2009-11-17 | $29.80 | $74.52 | 24,200 | — | — |
| 2009-11-16 | $30.45 | $76.14 | 5,000 | — | — |
| 2009-11-13 | $30.31 | $75.79 | 9,900 | — | — |
| 2009-11-12 | $30.62 | $76.57 | 11,100 | — | — |
| 2009-11-11 | $31.43 | $78.59 | 5,200 | — | — |
| 2009-11-10 | $31.59 | $78.99 | 37,200 | — | — |
| 2009-11-09 | $31.73 | $79.34 | 12,400 | — | — |
| 2009-11-06 | $32.96 | $82.42 | 2,800 | — | — |
| 2009-11-05 | $33.82 | $84.57 | 15,600 | — | — |
| 2009-11-04 | $31.00 | $77.52 | 2,700 | — | — |
| 2009-11-03 | $31.37 | $78.44 | 10,200 | — | — |
| 2009-11-02 | $30.50 | $76.27 | 8,700 | — | — |
| 2009-10-30 | $30.76 | $76.92 | 5,400 | — | — |
| 2009-10-29 | $30.80 | $77.02 | 2,200 | — | — |
| 2009-10-28 | $30.20 | $75.52 | 3,600 | — | — |
| 2009-10-27 | $31.40 | $78.52 | 1,900 | — | — |
| 2009-10-26 | $31.15 | $77.39 | 15,500 | — | — |
| 2009-10-23 | $31.80 | $79.01 | 53,300 | — | — |
| 2009-10-22 | $31.15 | $77.39 | 19,100 | — | — |
| 2009-10-21 | $31.33 | $77.84 | 1,700 | — | — |
| 2009-10-20 | $31.68 | $78.71 | 4,400 | — | — |
| 2009-10-19 | $31.80 | $79.01 | 12,900 | — | — |
| 2009-10-16 | $30.60 | $76.03 | 4,000 | — | — |
| 2009-10-15 | $32.02 | $79.55 | 3,600 | — | — |
| 2009-10-14 | $32.17 | $79.93 | 4,600 | — | — |
| 2009-10-13 | $31.43 | $78.09 | 2,900 | — | — |
| 2009-10-12 | $32.19 | $79.98 | 4,300 | — | — |
| 2009-10-09 | $30.58 | $75.98 | 3,900 | — | — |
| 2009-10-08 | $30.86 | $76.67 | 14,200 | — | — |
| 2009-10-07 | $31.77 | $78.93 | 26,800 | — | — |
| 2009-10-06 | $30.83 | $76.60 | 17,700 | — | — |
| 2009-10-05 | $30.83 | $76.60 | 7,500 | — | — |
| 2009-10-02 | $30.73 | $76.35 | 11,200 | — | — |
| 2009-10-01 | $31.29 | $77.74 | 12,500 | — | — |
| 2009-09-30 | $30.87 | $76.70 | 11,900 | — | — |
| 2009-09-29 | $30.24 | $75.13 | 6,400 | — | — |
| 2009-09-28 | $30.83 | $76.60 | 11,100 | — | — |
| 2009-09-25 | $30.50 | $75.78 | 1,300 | — | — |
| 2009-09-24 | $30.54 | $75.88 | 4,400 | — | — |
| 2009-09-23 | $30.99 | $77.00 | 2,300 | — | — |
| 2009-09-22 | $30.69 | $76.25 | 16,200 | — | — |
| 2009-09-21 | $30.34 | $75.38 | 5,000 | — | — |
| 2009-09-18 | $31.47 | $78.19 | 9,200 | — | — |
| 2009-09-17 | $30.97 | $76.95 | 1,600 | — | — |
| 2009-09-16 | $31.11 | $77.29 | 3,400 | — | — |
| 2009-09-15 | $31.27 | $77.69 | 4,300 | — | — |
| 2009-09-14 | $31.60 | $78.51 | 8,100 | — | — |
| 2009-09-11 | $30.30 | $75.28 | 10,100 | — | — |
| 2009-09-10 | $31.72 | $78.81 | 14,900 | — | — |
| 2009-09-09 | $30.74 | $76.37 | 6,500 | — | — |
| 2009-09-08 | $30.41 | $75.55 | 6,200 | — | — |
| 2009-09-04 | $29.96 | $74.44 | 3,600 | — | — |
| 2009-09-03 | $29.72 | $73.84 | 3,300 | — | — |
| 2009-09-02 | $30.86 | $76.67 | 8,100 | — | — |
| 2009-09-01 | $30.00 | $74.54 | 15,800 | — | — |
| 2009-08-31 | $29.49 | $73.27 | 13,000 | — | — |
| 2009-08-28 | $29.07 | $72.22 | 44,200 | — | — |
| 2009-08-27 | $29.65 | $73.67 | 4,000 | — | — |
| 2009-08-26 | $29.27 | $72.72 | 1,300 | — | — |
| 2009-08-25 | $29.28 | $72.75 | 2,000 | — | — |
| 2009-08-24 | $29.37 | $72.97 | 2,600 | — | — |
| 2009-08-21 | $30.00 | $74.54 | 3,400 | — | — |
| 2009-08-20 | $30.00 | $74.54 | 10,000 | — | — |
| 2009-08-19 | $30.40 | $75.53 | 1,600 | — | — |
| 2009-08-18 | $30.44 | $75.63 | 8,900 | — | — |
| 2009-08-17 | $28.75 | $71.43 | 1,600 | — | — |
| 2009-08-14 | $29.03 | $72.13 | 4,600 | — | — |
| 2009-08-13 | $29.49 | $73.27 | 6,400 | — | — |
| 2009-08-12 | $29.03 | $72.13 | 14,300 | — | — |
| 2009-08-11 | $29.04 | $72.15 | 26,100 | — | — |
| 2009-08-10 | $30.29 | $75.26 | 38,300 | — | — |
| 2009-08-07 | $30.88 | $76.72 | 13,600 | — | — |
| 2009-08-06 | $32.00 | $79.50 | 13,500 | — | — |
| 2009-08-05 | $32.40 | $80.50 | 27,600 | — | — |
| 2009-08-04 | $33.19 | $82.46 | 18,600 | — | — |
| 2009-08-03 | $32.29 | $80.22 | 4,700 | — | — |
| 2009-07-31 | $31.79 | $78.98 | 21,700 | — | — |
| 2009-07-30 | $33.07 | $82.16 | 2,700 | — | — |
| 2009-07-29 | $31.18 | $77.47 | 2,100 | — | — |
| 2009-07-28 | $31.42 | $78.06 | 4,200 | — | — |
| 2009-07-27 | $32.78 | $80.95 | 10,500 | — | — |
| 2009-07-24 | $34.17 | $84.38 | 11,600 | — | — |
| 2009-07-23 | $36.52 | $90.18 | 5,100 | — | — |
| 2009-07-22 | $34.99 | $86.40 | 7,100 | — | — |
| 2009-07-21 | $33.98 | $83.91 | 5,600 | — | — |
| 2009-07-20 | $34.04 | $84.06 | 2,900 | — | — |
| 2009-07-17 | $34.00 | $83.96 | 1,300 | — | — |
| 2009-07-16 | $35.00 | $86.43 | 3,400 | — | — |
| 2009-07-15 | $34.89 | $86.16 | 11,400 | — | — |
| 2009-07-14 | $33.44 | $82.58 | 40,000 | — | — |
| 2009-07-13 | $34.45 | $85.07 | 7,700 | — | — |
| 2009-07-10 | $34.63 | $85.51 | 500 | — | — |
| 2009-07-09 | $34.53 | $85.27 | 3,000 | — | — |
| 2009-07-08 | $34.03 | $84.03 | 2,800 | — | — |
| 2009-07-07 | $34.38 | $84.90 | 10,900 | — | — |
| 2009-07-06 | $32.90 | $81.24 | 23,300 | — | — |
| 2009-07-02 | $33.31 | $82.25 | 15,600 | — | — |
| 2009-07-01 | $32.29 | $79.74 | 12,900 | — | — |
| 2009-06-30 | $32.87 | $81.17 | 12,600 | — | — |
| 2009-06-29 | $31.88 | $78.72 | 15,600 | — | — |
| 2009-06-26 | $32.34 | $79.86 | 23,700 | — | — |
| 2009-06-25 | $30.83 | $76.13 | 16,300 | — | — |
| 2009-06-24 | $31.95 | $78.90 | 11,900 | — | — |
| 2009-06-23 | $31.75 | $78.40 | 10,200 | — | — |
| 2009-06-22 | $31.70 | $78.28 | 7,300 | — | — |
| 2009-06-19 | $32.65 | $80.62 | 13,900 | — | — |
| 2009-06-18 | $30.99 | $76.53 | 13,000 | — | — |
| 2009-06-17 | $31.29 | $77.27 | 8,300 | — | — |
| 2009-06-16 | $29.81 | $73.61 | 2,700 | — | — |
| 2009-06-15 | $31.25 | $77.17 | 9,000 | — | — |
| 2009-06-12 | $33.25 | $82.11 | 8,100 | — | — |
| 2009-06-11 | $31.08 | $76.75 | 8,500 | — | — |
| 2009-06-10 | $30.36 | $74.97 | 9,600 | — | — |
| 2009-06-09 | $30.91 | $76.33 | 7,400 | — | — |
| 2009-06-08 | $31.09 | $76.77 | 14,400 | — | — |
| 2009-06-05 | $30.54 | $75.41 | 11,600 | — | — |
| 2009-06-04 | $32.24 | $79.61 | 15,000 | — | — |
| 2009-06-03 | $30.78 | $76.01 | 16,900 | — | — |
| 2009-06-02 | $31.86 | $78.67 | 5,100 | — | — |
| 2009-06-01 | $31.68 | $78.23 | 16,100 | — | — |
| 2009-05-29 | $29.86 | $73.74 | 5,700 | — | — |
| 2009-05-28 | $28.19 | $69.61 | 5,500 | — | — |
| 2009-05-27 | $27.19 | $67.14 | 5,800 | — | — |
| 2009-05-26 | $27.94 | $68.99 | 7,500 | — | — |
| 2009-05-22 | $27.22 | $67.22 | 7,500 | — | — |
| 2009-05-21 | $27.16 | $67.07 | 11,800 | — | — |
| 2009-05-20 | $28.58 | $70.57 | 14,000 | — | — |
| 2009-05-19 | $28.36 | $70.03 | 10,600 | — | — |
| 2009-05-18 | $28.04 | $69.24 | 5,700 | — | — |
| 2009-05-15 | $27.36 | $67.56 | 4,200 | — | — |
| 2009-05-14 | $28.46 | $70.28 | 16,000 | — | — |
| 2009-05-13 | $27.81 | $68.67 | 13,100 | — | — |
| 2009-05-12 | $29.25 | $72.23 | 900 | — | — |
| 2009-05-11 | $29.82 | $73.64 | 16,200 | — | — |
| 2009-05-08 | $29.18 | $72.06 | 7,000 | — | — |
| 2009-05-07 | $28.86 | $71.27 | 16,700 | — | — |
| 2009-05-06 | $28.93 | $71.44 | 28,100 | — | — |
| 2009-05-05 | $27.90 | $68.90 | 4,200 | — | — |
| 2009-05-04 | $27.57 | $68.08 | 600 | — | — |
| 2009-05-01 | $28.38 | $70.08 | 3,600 | — | — |
| 2009-04-30 | $28.05 | $69.27 | 5,300 | — | — |
| 2009-04-29 | $26.48 | $65.39 | 4,500 | — | — |
| 2009-04-28 | $24.84 | $61.34 | 22,100 | — | — |
| 2009-04-27 | $26.20 | $63.96 | 15,100 | — | — |
| 2009-04-24 | $25.54 | $62.35 | 7,800 | — | — |
| 2009-04-23 | $27.19 | $66.37 | 6,400 | — | — |
| 2009-04-22 | $27.50 | $67.13 | 4,800 | — | — |
| 2009-04-21 | $27.37 | $66.81 | 8,100 | — | — |
| 2009-04-20 | $26.90 | $65.67 | 10,200 | — | — |
| 2009-04-17 | $28.97 | $70.72 | 8,800 | — | — |
| 2009-04-16 | $27.93 | $68.18 | 16,900 | — | — |
| 2009-04-15 | $26.79 | $65.40 | 17,000 | — | — |
| 2009-04-14 | $28.60 | $69.81 | 900 | — | — |
| 2009-04-13 | $31.13 | $75.99 | 6,200 | — | — |
| 2009-04-09 | $32.48 | $79.29 | 3,500 | — | — |
| 2009-04-08 | $30.46 | $74.36 | 600 | — | — |
| 2009-04-07 | $30.26 | $73.87 | 800 | — | — |
| 2009-04-06 | $30.60 | $74.70 | 1,400 | — | — |
| 2009-04-03 | $30.27 | $73.89 | 2,400 | — | — |
| 2009-04-02 | $30.61 | $74.72 | 6,100 | — | — |
| 2009-04-01 | $26.60 | $64.93 | 1,500 | — | — |
| 2009-03-31 | $27.34 | $66.74 | 3,500 | — | — |
| 2009-03-30 | $26.00 | $63.47 | 2,000 | — | — |
| 2009-03-27 | $26.00 | $63.47 | 1,900 | — | — |
| 2009-03-26 | $27.62 | $67.42 | 8,400 | — | — |
| 2009-03-25 | $26.89 | $65.64 | 1,700 | — | — |
| 2009-03-24 | $26.76 | $65.32 | 2,000 | — | — |
| 2009-03-23 | $28.06 | $68.50 | 30,100 | — | — |
| 2009-03-20 | $27.99 | $68.33 | 4,700 | — | — |
| 2009-03-19 | $27.52 | $67.18 | 1,900 | — | — |
| 2009-03-18 | $27.58 | $67.33 | 2,900 | — | — |
| 2009-03-17 | $27.54 | $67.23 | 10,800 | — | — |
| 2009-03-16 | $24.26 | $59.22 | 3,500 | — | — |
| 2009-03-13 | $24.68 | $60.25 | 8,800 | — | — |
| 2009-03-12 | $23.50 | $57.37 | 13,500 | — | — |
| 2009-03-11 | $23.44 | $57.22 | 7,200 | — | — |
| 2009-03-10 | $23.99 | $58.56 | 13,600 | — | — |
| 2009-03-09 | $25.01 | $61.05 | 2,000 | — | — |
| 2009-03-06 | $26.92 | $65.71 | 2,000 | — | — |
| 2009-03-05 | $26.95 | $65.79 | 1,700 | — | — |
| 2009-03-04 | $27.52 | $67.18 | 2,800 | — | — |
| 2009-03-03 | $27.38 | $66.84 | 10,800 | — | — |
| 2009-03-02 | $30.55 | $74.57 | 2,400 | — | — |
| 2009-02-27 | $30.04 | $73.33 | 4,000 | — | — |
| 2009-02-26 | $29.85 | $72.87 | 2,500 | — | — |
| 2009-02-25 | $29.26 | $71.43 | 600 | — | — |
| 2009-02-24 | $29.19 | $71.26 | 11,200 | — | — |
| 2009-02-23 | $28.67 | $69.99 | 1,500 | — | — |
| 2009-02-20 | $28.84 | $70.40 | 4,300 | — | — |
| 2009-02-19 | $30.90 | $75.43 | 2,500 | — | — |
| 2009-02-18 | $32.10 | $78.36 | 1,900 | — | — |
| 2009-02-17 | $32.18 | $78.55 | 1,500 | — | — |
| 2009-02-13 | $33.07 | $80.73 | 1,500 | — | — |
| 2009-02-12 | $33.48 | $81.73 | 900 | — | — |
| 2009-02-11 | $34.20 | $83.49 | 3,700 | — | — |
| 2009-02-10 | $33.66 | $82.17 | 1,800 | — | — |
| 2009-02-09 | $35.00 | $85.44 | 1,700 | — | — |
| 2009-02-06 | $35.98 | $87.83 | 3,100 | — | — |
| 2009-02-05 | $36.07 | $88.05 | 2,400 | — | — |
| 2009-02-04 | $36.06 | $88.03 | 1,500 | — | — |
| 2009-02-03 | $38.94 | $95.06 | 5,900 | — | — |
| 2009-02-02 | $38.01 | $92.79 | 1,000 | — | — |
| 2009-01-30 | $36.01 | $87.90 | 1,200 | — | — |
| 2009-01-29 | $36.82 | $89.88 | 1,900 | — | — |
| 2009-01-28 | $39.50 | $96.42 | 3,200 | — | — |
| 2009-01-27 | $39.98 | $97.59 | 1,600 | — | — |
| 2009-01-26 | $39.40 | $95.20 | 2,200 | — | — |
| 2009-01-23 | $38.79 | $93.73 | 1,600 | — | — |
| 2009-01-22 | $38.08 | $92.01 | 900 | — | — |
| 2009-01-21 | $39.36 | $95.11 | 4,100 | — | — |
| 2009-01-20 | $37.58 | $90.80 | 900 | — | — |
| 2009-01-16 | $38.84 | $93.85 | 3,000 | — | — |
| 2009-01-15 | $38.82 | $93.80 | 4,800 | — | — |
| 2009-01-14 | $38.12 | $92.11 | 13,100 | — | — |
| 2009-01-13 | $34.75 | $83.97 | 500 | — | — |
| 2009-01-12 | $34.65 | $83.72 | 1,600 | — | — |
| 2009-01-09 | $36.61 | $88.46 | 2,700 | — | — |
| 2009-01-08 | $38.20 | $92.30 | 1,900 | — | — |
| 2009-01-07 | $36.39 | $87.93 | 5,300 | — | — |
| 2009-01-06 | $35.57 | $85.95 | 2,200 | — | — |
| 2009-01-05 | $35.73 | $86.33 | 900 | — | — |
| 2009-01-02 | $35.15 | $84.93 | 2,200 | — | — |