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
- 1988-05-04 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 | $42.41 | $42.41 | 63,800 | — | — |
| 2009-12-30 | $41.90 | $41.90 | 31,300 | — | — |
| 2009-12-29 | $42.59 | $42.59 | 57,200 | — | — |
| 2009-12-28 | $42.12 | $42.12 | 37,700 | — | — |
| 2009-12-24 | $41.31 | $41.31 | 9,000 | — | — |
| 2009-12-23 | $41.02 | $41.02 | 53,200 | — | — |
| 2009-12-22 | $41.48 | $41.48 | 44,200 | — | — |
| 2009-12-21 | $41.01 | $41.01 | 98,700 | — | — |
| 2009-12-18 | $41.52 | $41.52 | 110,900 | — | — |
| 2009-12-17 | $40.45 | $40.45 | 66,200 | — | — |
| 2009-12-16 | $40.89 | $40.89 | 40,500 | — | — |
| 2009-12-15 | $40.42 | $40.42 | 63,600 | — | — |
| 2009-12-14 | $40.41 | $40.41 | 69,800 | — | — |
| 2009-12-11 | $39.25 | $39.25 | 85,100 | — | — |
| 2009-12-10 | $39.31 | $39.31 | 60,600 | — | — |
| 2009-12-09 | $39.24 | $39.24 | 85,200 | — | — |
| 2009-12-08 | $39.30 | $39.30 | 84,200 | — | — |
| 2009-12-07 | $38.83 | $38.83 | 75,200 | — | — |
| 2009-12-04 | $37.86 | $37.86 | 54,200 | — | — |
| 2009-12-03 | $37.43 | $37.43 | 72,000 | — | — |
| 2009-12-02 | $37.98 | $37.98 | 84,400 | — | — |
| 2009-12-01 | $38.38 | $38.38 | 161,400 | — | — |
| 2009-11-30 | $37.26 | $37.26 | 87,300 | — | — |
| 2009-11-27 | $37.60 | $37.60 | 21,100 | — | — |
| 2009-11-25 | $38.16 | $38.16 | 26,800 | — | — |
| 2009-11-24 | $38.20 | $38.20 | 45,600 | — | — |
| 2009-11-23 | $38.76 | $38.76 | 62,400 | — | — |
| 2009-11-20 | $38.81 | $38.81 | 56,900 | — | — |
| 2009-11-19 | $38.12 | $38.12 | 119,200 | — | — |
| 2009-11-18 | $39.23 | $39.23 | 80,200 | — | — |
| 2009-11-17 | $39.05 | $39.05 | 85,000 | — | — |
| 2009-11-16 | $38.80 | $38.80 | 81,900 | — | — |
| 2009-11-13 | $38.02 | $38.02 | 58,400 | — | — |
| 2009-11-12 | $37.88 | $37.88 | 74,000 | — | — |
| 2009-11-11 | $38.86 | $38.86 | 76,700 | — | — |
| 2009-11-10 | $38.97 | $38.97 | 142,000 | — | — |
| 2009-11-09 | $39.25 | $39.25 | 64,500 | — | — |
| 2009-11-06 | $38.46 | $38.46 | 68,900 | — | — |
| 2009-11-05 | $38.29 | $38.29 | 151,700 | — | — |
| 2009-11-04 | $37.85 | $37.85 | 104,700 | — | — |
| 2009-11-03 | $37.79 | $37.79 | 118,400 | — | — |
| 2009-11-02 | $36.56 | $36.56 | 126,700 | — | — |
| 2009-10-30 | $36.61 | $36.61 | 107,500 | — | — |
| 2009-10-29 | $38.04 | $38.04 | 134,100 | — | — |
| 2009-10-28 | $37.91 | $37.91 | 82,800 | — | — |
| 2009-10-27 | $38.98 | $38.98 | 136,700 | — | — |
| 2009-10-26 | $38.97 | $38.97 | 94,700 | — | — |
| 2009-10-23 | $39.51 | $39.51 | 74,000 | — | — |
| 2009-10-22 | $39.82 | $39.82 | 68,500 | — | — |
| 2009-10-21 | $39.48 | $39.48 | 52,000 | — | — |
| 2009-10-20 | $39.66 | $39.66 | 78,900 | — | — |
| 2009-10-19 | $39.95 | $39.95 | 46,800 | — | — |
| 2009-10-16 | $39.43 | $39.43 | 45,700 | — | — |
| 2009-10-15 | $39.90 | $39.90 | 60,600 | — | — |
| 2009-10-14 | $39.65 | $39.65 | 155,300 | — | — |
| 2009-10-13 | $38.49 | $38.49 | 53,200 | — | — |
| 2009-10-12 | $38.59 | $38.59 | 37,400 | — | — |
| 2009-10-09 | $38.51 | $38.51 | 59,200 | — | — |
| 2009-10-08 | $38.40 | $38.40 | 79,200 | — | — |
| 2009-10-07 | $38.74 | $38.74 | 126,600 | — | — |
| 2009-10-06 | $37.75 | $37.75 | 96,800 | — | — |
| 2009-10-05 | $37.00 | $37.00 | 164,000 | — | — |
| 2009-10-02 | $36.06 | $36.06 | 208,800 | — | — |
| 2009-10-01 | $37.71 | $37.71 | 118,400 | — | — |
| 2009-09-30 | $39.07 | $39.07 | 77,000 | — | — |
| 2009-09-29 | $39.38 | $39.38 | 85,400 | — | — |
| 2009-09-28 | $40.29 | $40.29 | 140,400 | — | — |
| 2009-09-25 | $39.31 | $39.31 | 61,500 | — | — |
| 2009-09-24 | $39.09 | $39.09 | 75,700 | — | — |
| 2009-09-23 | $39.33 | $39.33 | 63,400 | — | — |
| 2009-09-22 | $39.81 | $39.81 | 104,600 | — | — |
| 2009-09-21 | $39.81 | $39.81 | 60,200 | — | — |
| 2009-09-18 | $39.91 | $39.91 | 112,800 | — | — |
| 2009-09-17 | $39.63 | $39.63 | 132,200 | — | — |
| 2009-09-16 | $40.50 | $40.50 | 60,600 | — | — |
| 2009-09-15 | $40.05 | $40.05 | 96,800 | — | — |
| 2009-09-14 | $39.00 | $39.00 | 90,200 | — | — |
| 2009-09-11 | $39.47 | $39.47 | 108,200 | — | — |
| 2009-09-10 | $39.00 | $39.00 | 115,300 | — | — |
| 2009-09-09 | $38.55 | $38.55 | 100,100 | — | — |
| 2009-09-08 | $38.28 | $38.28 | 109,700 | — | — |
| 2009-09-04 | $37.47 | $37.47 | 76,400 | — | — |
| 2009-09-03 | $36.19 | $36.19 | 78,500 | — | — |
| 2009-09-02 | $35.98 | $35.98 | 126,900 | — | — |
| 2009-09-01 | $36.00 | $36.00 | 189,300 | — | — |
| 2009-08-31 | $36.51 | $36.51 | 100,400 | — | — |
| 2009-08-28 | $37.84 | $37.84 | 362,800 | — | — |
| 2009-08-27 | $36.01 | $36.01 | 128,500 | — | — |
| 2009-08-26 | $36.04 | $36.04 | 83,200 | — | — |
| 2009-08-25 | $36.04 | $36.04 | 86,100 | — | — |
| 2009-08-24 | $36.07 | $36.07 | 103,200 | — | — |
| 2009-08-21 | $35.73 | $35.73 | 126,500 | — | — |
| 2009-08-20 | $34.95 | $34.95 | 143,800 | — | — |
| 2009-08-19 | $34.95 | $34.95 | 96,000 | — | — |
| 2009-08-18 | $35.26 | $35.26 | 127,800 | — | — |
| 2009-08-17 | $34.65 | $34.65 | 185,600 | — | — |
| 2009-08-14 | $34.34 | $34.34 | 61,500 | — | — |
| 2009-08-13 | $34.71 | $34.71 | 113,900 | — | — |
| 2009-08-12 | $34.41 | $34.41 | 230,700 | — | — |
| 2009-08-11 | $34.54 | $34.54 | 119,800 | — | — |
| 2009-08-10 | $35.90 | $35.90 | 138,400 | — | — |
| 2009-08-07 | $35.82 | $35.82 | 62,200 | — | — |
| 2009-08-06 | $35.95 | $35.95 | 126,800 | — | — |
| 2009-08-05 | $35.69 | $35.69 | 120,800 | — | — |
| 2009-08-04 | $35.83 | $35.83 | 93,100 | — | — |
| 2009-08-03 | $35.90 | $35.90 | 81,400 | — | — |
| 2009-07-31 | $35.82 | $35.82 | 106,500 | — | — |
| 2009-07-30 | $36.08 | $36.08 | 121,500 | — | — |
| 2009-07-29 | $35.84 | $35.84 | 53,600 | — | — |
| 2009-07-28 | $36.47 | $36.47 | 101,800 | — | — |
| 2009-07-27 | $36.55 | $36.55 | 100,400 | — | — |
| 2009-07-24 | $37.32 | $37.32 | 251,500 | — | — |
| 2009-07-23 | $39.15 | $39.15 | 123,200 | — | — |
| 2009-07-22 | $39.21 | $39.21 | 82,600 | — | — |
| 2009-07-21 | $38.67 | $38.67 | 72,900 | — | — |
| 2009-07-20 | $38.75 | $38.75 | 59,200 | — | — |
| 2009-07-17 | $38.52 | $38.52 | 98,400 | — | — |
| 2009-07-16 | $37.98 | $37.98 | 66,500 | — | — |
| 2009-07-15 | $37.44 | $37.44 | 58,900 | — | — |
| 2009-07-14 | $36.84 | $36.84 | 86,300 | — | — |
| 2009-07-13 | $36.87 | $36.87 | 54,700 | — | — |
| 2009-07-10 | $36.35 | $36.35 | 53,400 | — | — |
| 2009-07-09 | $36.87 | $36.87 | 106,300 | — | — |
| 2009-07-08 | $36.14 | $36.14 | 88,700 | — | — |
| 2009-07-07 | $36.52 | $36.52 | 111,500 | — | — |
| 2009-07-06 | $37.15 | $37.15 | 129,200 | — | — |
| 2009-07-02 | $37.08 | $37.08 | 62,800 | — | — |
| 2009-07-01 | $38.44 | $38.44 | 138,700 | — | — |
| 2009-06-30 | $38.45 | $38.45 | 143,700 | — | — |
| 2009-06-29 | $39.35 | $39.35 | 89,100 | — | — |
| 2009-06-26 | $39.17 | $39.17 | 297,300 | — | — |
| 2009-06-25 | $39.04 | $39.04 | 102,600 | — | — |
| 2009-06-24 | $38.81 | $38.81 | 204,800 | — | — |
| 2009-06-23 | $38.69 | $38.69 | 99,700 | — | — |
| 2009-06-22 | $39.01 | $39.01 | 134,400 | — | — |
| 2009-06-19 | $41.01 | $41.01 | 173,000 | — | — |
| 2009-06-18 | $40.65 | $40.65 | 57,100 | — | — |
| 2009-06-17 | $40.41 | $40.41 | 113,200 | — | — |
| 2009-06-16 | $40.59 | $40.59 | 149,200 | — | — |
| 2009-06-15 | $40.89 | $40.89 | 177,700 | — | — |
| 2009-06-12 | $41.01 | $41.01 | 122,200 | — | — |
| 2009-06-11 | $41.28 | $41.28 | 92,200 | — | — |
| 2009-06-10 | $40.91 | $40.91 | 110,500 | — | — |
| 2009-06-09 | $41.54 | $41.54 | 110,100 | — | — |
| 2009-06-08 | $41.98 | $41.98 | 134,300 | — | — |
| 2009-06-05 | $43.10 | $43.10 | 150,200 | — | — |
| 2009-06-04 | $42.30 | $42.30 | 92,500 | — | — |
| 2009-06-03 | $42.02 | $42.02 | 137,300 | — | — |
| 2009-06-02 | $43.65 | $43.65 | 215,200 | — | — |
| 2009-06-01 | $44.47 | $44.47 | 245,600 | — | — |
| 2009-05-29 | $41.53 | $41.53 | 153,100 | — | — |
| 2009-05-28 | $41.73 | $41.73 | 160,700 | — | — |
| 2009-05-27 | $41.74 | $41.74 | 185,000 | — | — |
| 2009-05-26 | $41.65 | $41.65 | 172,700 | — | — |
| 2009-05-22 | $39.81 | $39.81 | 182,500 | — | — |
| 2009-05-21 | $39.12 | $39.12 | 177,300 | — | — |
| 2009-05-20 | $40.76 | $40.76 | 175,000 | — | — |
| 2009-05-19 | $40.70 | $40.70 | 136,800 | — | — |
| 2009-05-18 | $41.91 | $41.91 | 189,300 | — | — |
| 2009-05-15 | $41.21 | $41.21 | 221,200 | — | — |
| 2009-05-14 | $40.80 | $40.80 | 194,700 | — | — |
| 2009-05-13 | $40.20 | $40.20 | 257,000 | — | — |
| 2009-05-12 | $42.37 | $42.37 | 126,100 | — | — |
| 2009-05-11 | $41.86 | $41.86 | 158,800 | — | — |
| 2009-05-08 | $42.69 | $42.69 | 134,000 | — | — |
| 2009-05-07 | $41.56 | $41.56 | 247,400 | — | — |
| 2009-05-06 | $41.46 | $41.46 | 542,500 | — | — |
| 2009-05-05 | $35.03 | $35.03 | 114,100 | — | — |
| 2009-05-04 | $35.31 | $35.31 | 216,400 | — | — |
| 2009-05-01 | $34.20 | $34.20 | 179,900 | — | — |
| 2009-04-30 | $34.00 | $34.00 | 189,900 | — | — |
| 2009-04-29 | $33.76 | $33.76 | 136,400 | — | — |
| 2009-04-28 | $33.45 | $33.45 | 147,300 | — | — |
| 2009-04-27 | $32.37 | $32.37 | 183,900 | — | — |
| 2009-04-24 | $32.03 | $32.03 | 202,700 | — | — |
| 2009-04-23 | $31.29 | $31.29 | 205,300 | — | — |
| 2009-04-22 | $31.71 | $31.71 | 215,700 | — | — |
| 2009-04-21 | $31.95 | $31.95 | 148,100 | — | — |
| 2009-04-20 | $32.45 | $32.45 | 106,500 | — | — |
| 2009-04-17 | $34.03 | $34.03 | 65,200 | — | — |
| 2009-04-16 | $34.64 | $34.64 | 83,300 | — | — |
| 2009-04-15 | $34.36 | $34.36 | 84,500 | — | — |
| 2009-04-14 | $34.03 | $34.03 | 122,200 | — | — |
| 2009-04-13 | $34.92 | $34.92 | 88,900 | — | — |
| 2009-04-09 | $35.69 | $35.69 | 101,600 | — | — |
| 2009-04-08 | $34.68 | $34.68 | 114,000 | — | — |
| 2009-04-07 | $34.46 | $34.46 | 140,100 | — | — |
| 2009-04-06 | $35.31 | $35.31 | 143,900 | — | — |
| 2009-04-03 | $36.13 | $36.13 | 103,600 | — | — |
| 2009-04-02 | $36.02 | $36.02 | 136,500 | — | — |
| 2009-04-01 | $34.10 | $34.10 | 152,100 | — | — |
| 2009-03-31 | $33.34 | $33.34 | 270,700 | — | — |
| 2009-03-30 | $33.16 | $33.16 | 206,300 | — | — |
| 2009-03-27 | $34.52 | $34.52 | 233,800 | — | — |
| 2009-03-26 | $35.42 | $35.42 | 173,900 | — | — |
| 2009-03-25 | $35.25 | $35.25 | 246,100 | — | — |
| 2009-03-24 | $36.66 | $36.66 | 260,900 | — | — |
| 2009-03-23 | $36.73 | $36.73 | 173,800 | — | — |
| 2009-03-20 | $34.32 | $34.32 | 203,100 | — | — |
| 2009-03-19 | $35.22 | $35.22 | 310,300 | — | — |
| 2009-03-18 | $35.53 | $35.53 | 262,300 | — | — |
| 2009-03-17 | $34.84 | $34.84 | 187,200 | — | — |
| 2009-03-16 | $33.53 | $33.53 | 192,100 | — | — |
| 2009-03-13 | $33.58 | $33.58 | 115,500 | — | — |
| 2009-03-12 | $33.97 | $33.97 | 319,500 | — | — |
| 2009-03-11 | $33.23 | $33.23 | 242,000 | — | — |
| 2009-03-10 | $32.92 | $32.92 | 338,800 | — | — |
| 2009-03-09 | $30.58 | $30.58 | 222,300 | — | — |
| 2009-03-06 | $30.34 | $30.34 | 242,400 | — | — |
| 2009-03-05 | $30.38 | $30.38 | 332,900 | — | — |
| 2009-03-04 | $34.16 | $34.16 | 217,200 | — | — |
| 2009-03-03 | $32.48 | $32.48 | 334,900 | — | — |
| 2009-03-02 | $32.88 | $32.88 | 324,800 | — | — |
| 2009-02-27 | $34.40 | $34.40 | 463,500 | — | — |
| 2009-02-26 | $37.05 | $37.05 | 266,700 | — | — |
| 2009-02-25 | $41.34 | $41.34 | 230,700 | — | — |
| 2009-02-24 | $41.86 | $41.86 | 116,000 | — | — |
| 2009-02-23 | $39.90 | $39.90 | 239,300 | — | — |
| 2009-02-20 | $41.93 | $41.93 | 363,000 | — | — |
| 2009-02-19 | $39.54 | $39.54 | 454,000 | — | — |
| 2009-02-18 | $43.62 | $43.62 | 167,300 | — | — |
| 2009-02-17 | $44.35 | $44.35 | 172,600 | — | — |
| 2009-02-13 | $47.08 | $47.08 | 135,300 | — | — |
| 2009-02-12 | $46.39 | $46.39 | 148,000 | — | — |
| 2009-02-11 | $46.62 | $46.62 | 149,700 | — | — |
| 2009-02-10 | $45.50 | $45.50 | 229,000 | — | — |
| 2009-02-09 | $45.36 | $45.36 | 144,100 | — | — |
| 2009-02-06 | $45.23 | $45.23 | 143,500 | — | — |
| 2009-02-05 | $43.09 | $43.09 | 139,000 | — | — |
| 2009-02-04 | $43.33 | $43.33 | 79,800 | — | — |
| 2009-02-03 | $42.83 | $42.83 | 88,100 | — | — |
| 2009-02-02 | $42.00 | $42.00 | 91,100 | — | — |
| 2009-01-30 | $41.95 | $41.95 | 111,000 | — | — |
| 2009-01-29 | $41.57 | $41.57 | 67,000 | — | — |
| 2009-01-28 | $43.63 | $43.63 | 102,200 | — | — |
| 2009-01-27 | $41.96 | $41.96 | 89,700 | — | — |
| 2009-01-26 | $42.63 | $42.63 | 155,600 | — | — |
| 2009-01-23 | $40.39 | $40.39 | 204,300 | — | — |
| 2009-01-22 | $41.15 | $41.15 | 91,200 | — | — |
| 2009-01-21 | $42.05 | $42.05 | 132,500 | — | — |
| 2009-01-20 | $39.94 | $39.94 | 148,700 | — | — |
| 2009-01-16 | $41.46 | $41.46 | 101,100 | — | — |
| 2009-01-15 | $41.29 | $41.29 | 147,000 | — | — |
| 2009-01-14 | $41.38 | $41.38 | 105,300 | — | — |
| 2009-01-13 | $42.36 | $42.36 | 99,600 | — | — |
| 2009-01-12 | $42.15 | $42.15 | 125,100 | — | — |
| 2009-01-09 | $41.81 | $41.81 | 317,300 | — | — |
| 2009-01-08 | $43.09 | $43.09 | 275,900 | — | — |
| 2009-01-07 | $43.30 | $43.30 | 173,000 | — | — |
| 2009-01-06 | $43.60 | $43.60 | 393,700 | — | — |
| 2009-01-05 | $44.20 | $44.20 | 254,900 | — | — |
| 2009-01-02 | $44.71 | $44.71 | 125,900 | — | — |