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
- 1993-06-29 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 | $43.75 | $135.28 | 11,300 | — | — |
| 2009-12-30 | $44.08 | $136.30 | 2,600 | — | — |
| 2009-12-29 | $43.19 | $133.55 | 3,600 | — | — |
| 2009-12-28 | $41.60 | $128.63 | 4,200 | — | — |
| 2009-12-24 | $42.20 | $130.49 | 3,400 | — | — |
| 2009-12-23 | $41.95 | $129.71 | 13,400 | — | — |
| 2009-12-22 | $39.95 | $123.53 | 19,000 | — | — |
| 2009-12-21 | $38.97 | $120.50 | 2,800 | — | — |
| 2009-12-18 | $39.49 | $122.11 | 4,600 | — | — |
| 2009-12-17 | $39.20 | $121.21 | 2,800 | — | — |
| 2009-12-16 | $39.29 | $121.49 | 4,400 | — | — |
| 2009-12-15 | $39.82 | $123.13 | 2,300 | — | — |
| 2009-12-14 | $40.18 | $124.24 | 3,700 | — | — |
| 2009-12-11 | $40.06 | $123.87 | 3,000 | — | — |
| 2009-12-10 | $39.60 | $122.45 | 2,400 | — | — |
| 2009-12-09 | $39.24 | $121.33 | 1,500 | — | — |
| 2009-12-08 | $39.75 | $122.91 | 1,300 | — | — |
| 2009-12-07 | $39.96 | $123.56 | 2,900 | — | — |
| 2009-12-04 | $39.55 | $122.29 | 1,800 | — | — |
| 2009-12-03 | $39.00 | $120.59 | 1,500 | — | — |
| 2009-12-02 | $39.59 | $122.42 | 5,600 | — | — |
| 2009-12-01 | $38.44 | $118.86 | 1,300 | — | — |
| 2009-11-30 | $37.27 | $115.24 | 2,800 | — | — |
| 2009-11-27 | $38.47 | $118.95 | 600 | — | — |
| 2009-11-25 | $38.70 | $119.66 | 2,400 | — | — |
| 2009-11-24 | $38.49 | $119.01 | 6,800 | — | — |
| 2009-11-23 | $37.99 | $117.47 | 5,400 | — | — |
| 2009-11-20 | $37.76 | $116.76 | 5,800 | — | — |
| 2009-11-19 | $37.74 | $116.70 | 6,100 | — | — |
| 2009-11-18 | $37.30 | $115.34 | 4,500 | — | — |
| 2009-11-17 | $37.00 | $114.41 | 4,100 | — | — |
| 2009-11-16 | $37.12 | $114.78 | 2,500 | — | — |
| 2009-11-13 | $37.12 | $114.78 | 2,400 | — | — |
| 2009-11-12 | $37.40 | $115.64 | 2,700 | — | — |
| 2009-11-11 | $37.35 | $115.49 | 3,400 | — | — |
| 2009-11-10 | $37.17 | $114.93 | 6,700 | — | — |
| 2009-11-09 | $37.00 | $114.41 | 33,300 | — | — |
| 2009-11-06 | $38.86 | $115.18 | 1,700 | — | — |
| 2009-11-05 | $38.40 | $113.81 | 2,700 | — | — |
| 2009-11-04 | $37.97 | $112.54 | 9,200 | — | — |
| 2009-11-03 | $37.99 | $112.60 | 4,300 | — | — |
| 2009-11-02 | $38.20 | $113.22 | 5,300 | — | — |
| 2009-10-30 | $37.86 | $112.21 | 7,700 | — | — |
| 2009-10-29 | $38.06 | $112.81 | 1,100 | — | — |
| 2009-10-28 | $37.96 | $112.51 | 4,700 | — | — |
| 2009-10-27 | $37.95 | $112.48 | 2,300 | — | — |
| 2009-10-26 | $37.92 | $112.39 | 2,000 | — | — |
| 2009-10-23 | $38.14 | $113.04 | 8,000 | — | — |
| 2009-10-22 | $38.35 | $113.67 | 4,800 | — | — |
| 2009-10-21 | $39.60 | $117.37 | 11,500 | — | — |
| 2009-10-20 | $41.02 | $121.58 | 9,700 | — | — |
| 2009-10-19 | $41.99 | $124.45 | 5,900 | — | — |
| 2009-10-16 | $40.38 | $119.68 | 5,600 | — | — |
| 2009-10-15 | $40.50 | $120.04 | 2,700 | — | — |
| 2009-10-14 | $40.06 | $118.73 | 3,600 | — | — |
| 2009-10-13 | $39.94 | $118.38 | 5,400 | — | — |
| 2009-10-12 | $39.37 | $116.69 | 1,300 | — | — |
| 2009-10-09 | $39.63 | $117.46 | 4,600 | — | — |
| 2009-10-08 | $38.00 | $112.63 | 4,900 | — | — |
| 2009-10-07 | $37.73 | $111.83 | 8,400 | — | — |
| 2009-10-06 | $36.50 | $108.18 | 9,800 | — | — |
| 2009-10-05 | $36.35 | $107.74 | 4,200 | — | — |
| 2009-10-02 | $37.00 | $109.66 | 2,000 | — | — |
| 2009-10-01 | $37.32 | $110.61 | 1,700 | — | — |
| 2009-09-30 | $38.10 | $112.92 | 1,700 | — | — |
| 2009-09-29 | $38.23 | $113.31 | 1,500 | — | — |
| 2009-09-28 | $38.75 | $114.85 | 3,100 | — | — |
| 2009-09-25 | $38.50 | $114.11 | 4,000 | — | — |
| 2009-09-24 | $38.70 | $114.70 | 3,000 | — | — |
| 2009-09-23 | $38.72 | $114.76 | 2,600 | — | — |
| 2009-09-22 | $38.24 | $113.34 | 6,100 | — | — |
| 2009-09-21 | $37.80 | $112.04 | 3,300 | — | — |
| 2009-09-18 | $39.50 | $117.07 | 1,200 | — | — |
| 2009-09-17 | $39.50 | $117.07 | 900 | — | — |
| 2009-09-16 | $39.50 | $117.07 | 6,900 | — | — |
| 2009-09-15 | $37.76 | $111.92 | 2,500 | — | — |
| 2009-09-14 | $38.31 | $113.55 | 1,700 | — | — |
| 2009-09-11 | $38.48 | $114.05 | 3,700 | — | — |
| 2009-09-10 | $38.44 | $113.93 | 900 | — | — |
| 2009-09-09 | $38.00 | $112.63 | 2,900 | — | — |
| 2009-09-08 | $37.74 | $111.86 | 6,700 | — | — |
| 2009-09-04 | $38.54 | $114.23 | 4,200 | — | — |
| 2009-09-03 | $37.12 | $110.02 | 1,900 | — | — |
| 2009-09-02 | $37.27 | $110.46 | 5,300 | — | — |
| 2009-09-01 | $38.05 | $112.78 | 11,200 | — | — |
| 2009-08-31 | $39.04 | $115.71 | 2,400 | — | — |
| 2009-08-28 | $40.20 | $119.15 | 4,900 | — | — |
| 2009-08-27 | $39.68 | $117.61 | 4,200 | — | — |
| 2009-08-26 | $39.52 | $117.13 | 6,200 | — | — |
| 2009-08-25 | $39.70 | $117.67 | 4,800 | — | — |
| 2009-08-24 | $39.93 | $118.35 | 6,800 | — | — |
| 2009-08-21 | $38.43 | $113.90 | 4,800 | — | — |
| 2009-08-20 | $37.77 | $111.95 | 1,900 | — | — |
| 2009-08-19 | $37.56 | $111.32 | 6,300 | — | — |
| 2009-08-18 | $37.24 | $110.38 | 2,200 | — | — |
| 2009-08-17 | $37.64 | $111.56 | 2,100 | — | — |
| 2009-08-14 | $37.41 | $110.88 | 3,400 | — | — |
| 2009-08-13 | $37.20 | $110.26 | 2,500 | — | — |
| 2009-08-12 | $37.50 | $111.15 | 5,000 | — | — |
| 2009-08-11 | $39.35 | $116.63 | 16,400 | — | — |
| 2009-08-10 | $36.83 | $109.16 | 1,000 | — | — |
| 2009-08-07 | $36.50 | $108.18 | 10,800 | — | — |
| 2009-08-06 | $36.75 | $108.92 | 2,000 | — | — |
| 2009-08-05 | $36.92 | $109.43 | 3,200 | — | — |
| 2009-08-04 | $36.90 | $109.37 | 4,500 | — | — |
| 2009-08-03 | $36.40 | $107.89 | 1,700 | — | — |
| 2009-07-31 | $35.50 | $105.22 | 2,500 | — | — |
| 2009-07-30 | $35.15 | $104.18 | 900 | — | — |
| 2009-07-29 | $35.36 | $104.80 | 1,500 | — | — |
| 2009-07-28 | $35.13 | $104.12 | 2,100 | — | — |
| 2009-07-27 | $35.01 | $103.77 | 100 | — | — |
| 2009-07-24 | $34.75 | $103.00 | 2,700 | — | — |
| 2009-07-23 | $34.21 | $101.40 | 2,100 | — | — |
| 2009-07-22 | $34.25 | $101.51 | 8,000 | — | — |
| 2009-07-21 | $37.50 | $111.15 | 1,200 | — | — |
| 2009-07-20 | $37.97 | $112.54 | 4,000 | — | — |
| 2009-07-17 | $36.10 | $107.00 | 2,300 | — | — |
| 2009-07-16 | $35.50 | $105.22 | 1,700 | — | — |
| 2009-07-15 | $34.81 | $103.17 | 2,000 | — | — |
| 2009-07-14 | $33.29 | $98.67 | 800 | — | — |
| 2009-07-13 | $32.99 | $97.78 | 5,300 | — | — |
| 2009-07-10 | $34.69 | $102.82 | 3,200 | — | — |
| 2009-07-09 | $35.54 | $105.34 | 6,100 | — | — |
| 2009-07-08 | $37.03 | $109.75 | 6,300 | — | — |
| 2009-07-07 | $35.80 | $106.11 | 15,100 | — | — |
| 2009-07-06 | $32.94 | $97.63 | 2,300 | — | — |
| 2009-07-02 | $31.99 | $94.82 | 2,900 | — | — |
| 2009-07-01 | $30.79 | $91.26 | 1,100 | — | — |
| 2009-06-30 | $30.55 | $90.55 | 1,200 | — | — |
| 2009-06-29 | $30.76 | $91.17 | 1,300 | — | — |
| 2009-06-26 | $29.52 | $87.49 | 400 | — | — |
| 2009-06-25 | $29.81 | $88.35 | 1,700 | — | — |
| 2009-06-24 | $29.74 | $88.15 | 4,400 | — | — |
| 2009-06-23 | $28.25 | $83.73 | 1,700 | — | — |
| 2009-06-22 | $28.92 | $85.72 | 4,700 | — | — |
| 2009-06-19 | $32.23 | $95.53 | 400 | — | — |
| 2009-06-18 | $32.50 | $96.33 | 700 | — | — |
| 2009-06-17 | $31.82 | $94.31 | 1,500 | — | — |
| 2009-06-16 | $31.68 | $93.90 | 600 | — | — |
| 2009-06-15 | $31.69 | $93.93 | 5,000 | — | — |
| 2009-06-12 | $34.13 | $101.16 | 2,200 | — | — |
| 2009-06-11 | $35.45 | $105.07 | 200 | — | — |
| 2009-06-10 | $34.52 | $102.31 | 1,600 | — | — |
| 2009-06-09 | $35.43 | $105.01 | 4,200 | — | — |
| 2009-06-08 | $35.90 | $106.40 | 4,400 | — | — |
| 2009-06-05 | $35.65 | $105.66 | 1,500 | — | — |
| 2009-06-04 | $35.36 | $104.80 | 2,800 | — | — |
| 2009-06-03 | $35.38 | $104.86 | 2,800 | — | — |
| 2009-06-02 | $35.61 | $105.54 | 4,500 | — | — |
| 2009-06-01 | $35.00 | $103.74 | 3,900 | — | — |
| 2009-05-29 | $34.30 | $101.66 | 4,200 | — | — |
| 2009-05-28 | $33.28 | $98.64 | 1,800 | — | — |
| 2009-05-27 | $33.31 | $98.73 | 500 | — | — |
| 2009-05-26 | $33.55 | $99.44 | 5,700 | — | — |
| 2009-05-22 | $32.13 | $95.23 | 2,600 | — | — |
| 2009-05-21 | $32.00 | $94.85 | 5,000 | — | — |
| 2009-05-20 | $31.77 | $94.16 | 4,300 | — | — |
| 2009-05-19 | $31.00 | $91.88 | 2,700 | — | — |
| 2009-05-18 | $30.03 | $89.01 | 4,400 | — | — |
| 2009-05-15 | $29.11 | $86.28 | 1,300 | — | — |
| 2009-05-14 | $29.25 | $86.69 | 5,700 | — | — |
| 2009-05-13 | $29.04 | $86.07 | 4,600 | — | — |
| 2009-05-12 | $29.13 | $86.34 | 3,700 | — | — |
| 2009-05-11 | $29.57 | $87.64 | 5,800 | — | — |
| 2009-05-08 | $29.70 | $83.00 | 15,200 | — | — |
| 2009-05-07 | $32.55 | $90.97 | 4,800 | — | — |
| 2009-05-06 | $30.52 | $85.29 | 4,500 | — | — |
| 2009-05-05 | $28.86 | $80.65 | 3,900 | — | — |
| 2009-05-04 | $29.30 | $81.88 | 2,900 | — | — |
| 2009-05-01 | $28.94 | $80.88 | 700 | — | — |
| 2009-04-30 | $28.52 | $79.70 | 1,200 | — | — |
| 2009-04-29 | $28.44 | $79.48 | 1,900 | — | — |
| 2009-04-28 | $28.60 | $79.93 | 1,100 | — | — |
| 2009-04-27 | $28.17 | $78.73 | 5,000 | — | — |
| 2009-04-24 | $27.75 | $77.55 | 2,100 | — | — |
| 2009-04-23 | $27.12 | $75.79 | 1,200 | — | — |
| 2009-04-22 | $27.76 | $77.58 | 4,700 | — | — |
| 2009-04-21 | $28.50 | $79.65 | 1,900 | — | — |
| 2009-04-20 | $28.24 | $78.92 | 1,800 | — | — |
| 2009-04-17 | $27.74 | $77.52 | 4,300 | — | — |
| 2009-04-16 | $26.06 | $72.83 | 500 | — | — |
| 2009-04-15 | $26.35 | $73.64 | 2,800 | — | — |
| 2009-04-14 | $26.15 | $73.08 | 1,700 | — | — |
| 2009-04-13 | $25.75 | $71.96 | 1,300 | — | — |
| 2009-04-09 | $25.31 | $70.73 | 3,600 | — | — |
| 2009-04-08 | $25.95 | $72.52 | 1,900 | — | — |
| 2009-04-07 | $25.95 | $72.52 | 200 | — | — |
| 2009-04-06 | $25.13 | $70.23 | 3,300 | — | — |
| 2009-04-03 | $25.36 | $70.87 | 4,700 | — | — |
| 2009-04-02 | $23.59 | $65.93 | 7,600 | — | — |
| 2009-04-01 | $23.09 | $64.53 | 15,100 | — | — |
| 2009-03-31 | $24.90 | $69.59 | 5,200 | — | — |
| 2009-03-30 | $24.52 | $68.52 | 4,400 | — | — |
| 2009-03-27 | $26.98 | $75.40 | 1,900 | — | — |
| 2009-03-26 | $27.26 | $76.18 | 4,600 | — | — |
| 2009-03-25 | $26.75 | $74.76 | 4,900 | — | — |
| 2009-03-24 | $25.90 | $72.38 | 7,700 | — | — |
| 2009-03-23 | $25.88 | $72.33 | 7,700 | — | — |
| 2009-03-20 | $24.05 | $67.21 | 11,900 | — | — |
| 2009-03-19 | $26.49 | $74.03 | 22,800 | — | — |
| 2009-03-18 | $19.30 | $53.94 | 3,300 | — | — |
| 2009-03-17 | $18.70 | $52.26 | 12,400 | — | — |
| 2009-03-16 | $17.00 | $47.51 | 6,300 | — | — |
| 2009-03-13 | $16.91 | $47.26 | 5,800 | — | — |
| 2009-03-12 | $16.91 | $47.26 | 11,400 | — | — |
| 2009-03-11 | $17.20 | $48.07 | 10,900 | — | — |
| 2009-03-10 | $16.81 | $46.98 | 6,700 | — | — |
| 2009-03-09 | $17.03 | $47.59 | 3,300 | — | — |
| 2009-03-06 | $17.10 | $47.79 | 8,600 | — | — |
| 2009-03-05 | $17.86 | $49.91 | 27,800 | — | — |
| 2009-03-04 | $22.70 | $63.44 | 5,500 | — | — |
| 2009-03-03 | $25.07 | $70.06 | 8,400 | — | — |
| 2009-03-02 | $27.60 | $77.13 | 5,300 | — | — |
| 2009-02-27 | $29.00 | $81.05 | 2,600 | — | — |
| 2009-02-26 | $29.30 | $81.88 | 5,300 | — | — |
| 2009-02-25 | $29.50 | $82.44 | 3,400 | — | — |
| 2009-02-24 | $30.08 | $84.06 | 6,800 | — | — |
| 2009-02-23 | $32.95 | $92.08 | 2,800 | — | — |
| 2009-02-20 | $34.32 | $95.91 | 8,800 | — | — |
| 2009-02-19 | $35.66 | $99.66 | 3,400 | — | — |
| 2009-02-18 | $36.77 | $102.76 | 6,100 | — | — |
| 2009-02-17 | $38.05 | $106.34 | 3,300 | — | — |
| 2009-02-13 | $39.33 | $109.91 | 5,600 | — | — |
| 2009-02-12 | $40.55 | $113.32 | 4,500 | — | — |
| 2009-02-11 | $42.16 | $117.82 | 1,100 | — | — |
| 2009-02-10 | $42.71 | $119.36 | 700 | — | — |
| 2009-02-09 | $43.00 | $120.17 | 1,000 | — | — |
| 2009-02-06 | $43.15 | $120.59 | 1,400 | — | — |
| 2009-02-05 | $42.56 | $118.94 | 600 | — | — |
| 2009-02-04 | $42.71 | $119.36 | 400 | — | — |
| 2009-02-03 | $42.66 | $119.22 | 900 | — | — |
| 2009-02-02 | $43.00 | $120.17 | 1,500 | — | — |
| 2009-01-30 | $43.50 | $121.57 | 1,100 | — | — |
| 2009-01-29 | $43.69 | $122.10 | 900 | — | — |
| 2009-01-28 | $43.30 | $121.01 | 300 | — | — |
| 2009-01-27 | $43.09 | $120.42 | 1,200 | — | — |
| 2009-01-26 | $43.00 | $120.17 | 1,200 | — | — |
| 2009-01-23 | $42.75 | $119.47 | 2,800 | — | — |
| 2009-01-22 | $44.25 | $123.66 | 3,200 | — | — |
| 2009-01-21 | $44.95 | $125.62 | 600 | — | — |
| 2009-01-20 | $45.00 | $125.76 | 3,400 | — | — |
| 2009-01-16 | $45.66 | $127.60 | 500 | — | — |
| 2009-01-15 | $45.50 | $127.16 | 2,800 | — | — |
| 2009-01-14 | $45.75 | $127.86 | 900 | — | — |
| 2009-01-13 | $45.85 | $128.13 | 300 | — | — |
| 2009-01-12 | $45.63 | $127.52 | 1,100 | — | — |
| 2009-01-09 | $45.99 | $128.53 | 1,200 | — | — |
| 2009-01-08 | $46.42 | $129.73 | 1,100 | — | — |
| 2009-01-07 | $46.25 | $129.25 | 1,000 | — | — |
| 2009-01-06 | $47.00 | $131.35 | 9,300 | — | — |
| 2009-01-05 | $45.00 | $125.76 | 4,300 | — | — |
| 2009-01-02 | $45.90 | $128.27 | 3,200 | — | — |