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
- 2007-11-09 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 | $34.36 | $34.36 | 137,300 | — | — |
| 2009-12-30 | $34.92 | $34.92 | 144,700 | — | — |
| 2009-12-29 | $34.15 | $34.15 | 96,700 | — | — |
| 2009-12-28 | $33.62 | $33.62 | 58,400 | — | — |
| 2009-12-24 | $33.69 | $33.69 | 49,600 | — | — |
| 2009-12-23 | $33.32 | $33.32 | 84,700 | — | — |
| 2009-12-22 | $33.12 | $33.12 | 154,900 | — | — |
| 2009-12-21 | $32.84 | $32.84 | 104,000 | — | — |
| 2009-12-18 | $32.79 | $32.79 | 593,600 | — | — |
| 2009-12-17 | $33.53 | $33.53 | 184,000 | — | — |
| 2009-12-16 | $34.24 | $34.24 | 132,800 | — | — |
| 2009-12-15 | $34.40 | $34.40 | 97,200 | — | — |
| 2009-12-14 | $34.41 | $34.41 | 130,400 | — | — |
| 2009-12-11 | $33.38 | $33.38 | 96,700 | — | — |
| 2009-12-10 | $32.86 | $32.86 | 81,100 | — | — |
| 2009-12-09 | $32.88 | $32.88 | 87,200 | — | — |
| 2009-12-08 | $32.47 | $32.47 | 165,300 | — | — |
| 2009-12-07 | $32.00 | $32.00 | 166,500 | — | — |
| 2009-12-04 | $31.23 | $31.23 | 237,300 | — | — |
| 2009-12-03 | $30.30 | $30.30 | 192,500 | — | — |
| 2009-12-02 | $31.13 | $31.13 | 213,200 | — | — |
| 2009-12-01 | $31.46 | $31.46 | 219,600 | — | — |
| 2009-11-30 | $32.03 | $32.03 | 134,100 | — | — |
| 2009-11-27 | $31.57 | $31.57 | 38,700 | — | — |
| 2009-11-25 | $32.19 | $32.19 | 35,600 | — | — |
| 2009-11-24 | $32.37 | $32.37 | 122,300 | — | — |
| 2009-11-23 | $32.80 | $32.80 | 51,800 | — | — |
| 2009-11-20 | $32.14 | $32.14 | 92,500 | — | — |
| 2009-11-19 | $32.38 | $32.38 | 149,600 | — | — |
| 2009-11-18 | $33.71 | $33.71 | 53,700 | — | — |
| 2009-11-17 | $34.30 | $34.30 | 123,300 | — | — |
| 2009-11-16 | $33.78 | $33.78 | 206,100 | — | — |
| 2009-11-13 | $33.13 | $33.13 | 159,800 | — | — |
| 2009-11-12 | $32.93 | $32.93 | 173,600 | — | — |
| 2009-11-11 | $32.85 | $32.85 | 225,100 | — | — |
| 2009-11-10 | $32.73 | $32.73 | 263,800 | — | — |
| 2009-11-09 | $33.39 | $33.39 | 442,200 | — | — |
| 2009-11-06 | $33.97 | $33.97 | 436,800 | — | — |
| 2009-11-05 | $32.53 | $32.53 | 409,600 | — | — |
| 2009-11-04 | $31.92 | $31.92 | 208,100 | — | — |
| 2009-11-03 | $32.25 | $32.25 | 136,400 | — | — |
| 2009-11-02 | $32.21 | $32.21 | 234,000 | — | — |
| 2009-10-30 | $31.90 | $31.90 | 201,200 | — | — |
| 2009-10-29 | $32.43 | $32.43 | 285,600 | — | — |
| 2009-10-28 | $33.15 | $33.15 | 406,700 | — | — |
| 2009-10-27 | $34.61 | $34.61 | 72,800 | — | — |
| 2009-10-26 | $35.18 | $35.18 | 85,600 | — | — |
| 2009-10-23 | $35.88 | $35.88 | 96,300 | — | — |
| 2009-10-22 | $36.55 | $36.55 | 185,900 | — | — |
| 2009-10-21 | $36.47 | $36.47 | 238,800 | — | — |
| 2009-10-20 | $36.39 | $36.39 | 116,000 | — | — |
| 2009-10-19 | $36.00 | $36.00 | 109,400 | — | — |
| 2009-10-16 | $35.64 | $35.64 | 184,100 | — | — |
| 2009-10-15 | $36.38 | $36.38 | 159,700 | — | — |
| 2009-10-14 | $36.85 | $36.85 | 118,800 | — | — |
| 2009-10-13 | $36.66 | $36.66 | 132,700 | — | — |
| 2009-10-12 | $36.49 | $36.49 | 290,100 | — | — |
| 2009-10-09 | $37.00 | $37.00 | 303,900 | — | — |
| 2009-10-08 | $36.83 | $36.83 | 244,400 | — | — |
| 2009-10-07 | $35.34 | $35.34 | 206,800 | — | — |
| 2009-10-06 | $34.60 | $34.60 | 154,800 | — | — |
| 2009-10-05 | $34.35 | $34.35 | 118,600 | — | — |
| 2009-10-02 | $34.73 | $34.73 | 142,500 | — | — |
| 2009-10-01 | $34.36 | $34.36 | 103,900 | — | — |
| 2009-09-30 | $34.73 | $34.73 | 100,300 | — | — |
| 2009-09-29 | $34.40 | $34.40 | 186,700 | — | — |
| 2009-09-28 | $34.38 | $34.38 | 120,700 | — | — |
| 2009-09-25 | $33.73 | $33.73 | 71,400 | — | — |
| 2009-09-24 | $33.88 | $33.88 | 109,800 | — | — |
| 2009-09-23 | $34.41 | $34.41 | 174,200 | — | — |
| 2009-09-22 | $35.00 | $35.00 | 137,000 | — | — |
| 2009-09-21 | $35.78 | $35.78 | 268,600 | — | — |
| 2009-09-18 | $34.70 | $34.70 | 295,300 | — | — |
| 2009-09-17 | $34.88 | $34.88 | 85,000 | — | — |
| 2009-09-16 | $34.17 | $34.17 | 102,200 | — | — |
| 2009-09-15 | $33.98 | $33.98 | 135,600 | — | — |
| 2009-09-14 | $33.92 | $33.92 | 146,400 | — | — |
| 2009-09-11 | $34.11 | $34.11 | 174,100 | — | — |
| 2009-09-10 | $34.61 | $34.61 | 150,400 | — | — |
| 2009-09-09 | $35.08 | $35.08 | 146,700 | — | — |
| 2009-09-08 | $35.20 | $35.20 | 102,400 | — | — |
| 2009-09-04 | $34.68 | $34.68 | 82,100 | — | — |
| 2009-09-03 | $34.46 | $34.46 | 119,800 | — | — |
| 2009-09-02 | $33.84 | $33.84 | 130,500 | — | — |
| 2009-09-01 | $34.21 | $34.21 | 270,700 | — | — |
| 2009-08-31 | $34.65 | $34.65 | 182,100 | — | — |
| 2009-08-28 | $34.53 | $34.53 | 58,100 | — | — |
| 2009-08-27 | $34.66 | $34.66 | 112,300 | — | — |
| 2009-08-26 | $34.69 | $34.69 | 198,700 | — | — |
| 2009-08-25 | $34.49 | $34.49 | 216,700 | — | — |
| 2009-08-24 | $35.40 | $35.40 | 157,500 | — | — |
| 2009-08-21 | $35.56 | $35.56 | 218,300 | — | — |
| 2009-08-20 | $35.66 | $35.66 | 195,100 | — | — |
| 2009-08-19 | $34.98 | $34.98 | 213,600 | — | — |
| 2009-08-18 | $34.07 | $34.07 | 114,700 | — | — |
| 2009-08-17 | $34.32 | $34.32 | 95,700 | — | — |
| 2009-08-14 | $34.70 | $34.70 | 154,900 | — | — |
| 2009-08-13 | $34.60 | $34.60 | 379,300 | — | — |
| 2009-08-12 | $33.07 | $33.07 | 390,200 | — | — |
| 2009-08-11 | $32.79 | $32.79 | 235,800 | — | — |
| 2009-08-10 | $33.29 | $33.29 | 205,300 | — | — |
| 2009-08-07 | $32.70 | $32.70 | 534,300 | — | — |
| 2009-08-06 | $32.98 | $32.98 | 406,400 | — | — |
| 2009-08-05 | $33.57 | $33.57 | 1,470,300 | — | — |
| 2009-08-04 | $36.32 | $36.32 | 264,700 | — | — |
| 2009-08-03 | $35.44 | $35.44 | 240,000 | — | — |
| 2009-07-31 | $35.37 | $35.37 | 191,800 | — | — |
| 2009-07-30 | $35.02 | $35.02 | 149,600 | — | — |
| 2009-07-29 | $34.83 | $34.83 | 217,900 | — | — |
| 2009-07-28 | $34.24 | $34.24 | 368,500 | — | — |
| 2009-07-27 | $34.00 | $34.00 | 296,300 | — | — |
| 2009-07-24 | $34.55 | $34.55 | 182,700 | — | — |
| 2009-07-23 | $35.45 | $35.45 | 324,300 | — | — |
| 2009-07-22 | $35.55 | $35.55 | 271,500 | — | — |
| 2009-07-21 | $35.04 | $35.04 | 169,900 | — | — |
| 2009-07-20 | $35.50 | $35.50 | 142,700 | — | — |
| 2009-07-17 | $35.99 | $35.99 | 184,200 | — | — |
| 2009-07-16 | $36.20 | $36.20 | 147,300 | — | — |
| 2009-07-15 | $36.00 | $36.00 | 205,300 | — | — |
| 2009-07-14 | $35.63 | $35.63 | 171,300 | — | — |
| 2009-07-13 | $35.02 | $35.02 | 122,500 | — | — |
| 2009-07-10 | $34.90 | $34.90 | 71,800 | — | — |
| 2009-07-09 | $35.11 | $35.11 | 143,300 | — | — |
| 2009-07-08 | $35.38 | $35.38 | 118,000 | — | — |
| 2009-07-07 | $35.53 | $35.53 | 97,400 | — | — |
| 2009-07-06 | $36.27 | $36.27 | 280,600 | — | — |
| 2009-07-02 | $37.51 | $37.51 | 154,500 | — | — |
| 2009-07-01 | $39.04 | $39.04 | 165,500 | — | — |
| 2009-06-30 | $39.55 | $39.55 | 254,700 | — | — |
| 2009-06-29 | $38.29 | $38.29 | 164,000 | — | — |
| 2009-06-26 | $39.21 | $39.21 | 1,492,600 | — | — |
| 2009-06-25 | $38.19 | $38.19 | 248,200 | — | — |
| 2009-06-24 | $36.50 | $36.50 | 186,700 | — | — |
| 2009-06-23 | $36.81 | $36.81 | 90,600 | — | — |
| 2009-06-22 | $37.44 | $37.44 | 195,300 | — | — |
| 2009-06-19 | $38.99 | $38.99 | 354,800 | — | — |
| 2009-06-18 | $38.40 | $38.40 | 225,600 | — | — |
| 2009-06-17 | $37.73 | $37.73 | 234,700 | — | — |
| 2009-06-16 | $36.52 | $36.52 | 268,400 | — | — |
| 2009-06-15 | $36.03 | $36.03 | 335,000 | — | — |
| 2009-06-12 | $35.07 | $35.07 | 113,500 | — | — |
| 2009-06-11 | $35.08 | $35.08 | 248,500 | — | — |
| 2009-06-10 | $34.51 | $34.51 | 253,800 | — | — |
| 2009-06-09 | $34.13 | $34.13 | 132,200 | — | — |
| 2009-06-08 | $34.13 | $34.13 | 213,700 | — | — |
| 2009-06-05 | $34.56 | $34.56 | 172,100 | — | — |
| 2009-06-04 | $34.58 | $34.58 | 221,700 | — | — |
| 2009-06-03 | $35.43 | $35.43 | 250,500 | — | — |
| 2009-06-02 | $34.72 | $34.72 | 213,400 | — | — |
| 2009-06-01 | $33.37 | $33.37 | 276,500 | — | — |
| 2009-05-29 | $32.67 | $32.67 | 580,500 | — | — |
| 2009-05-28 | $32.87 | $32.87 | 328,700 | — | — |
| 2009-05-27 | $34.93 | $34.93 | 161,800 | — | — |
| 2009-05-26 | $36.26 | $36.26 | 424,100 | — | — |
| 2009-05-22 | $36.46 | $36.46 | 300,600 | — | — |
| 2009-05-21 | $36.15 | $36.15 | 258,400 | — | — |
| 2009-05-20 | $36.06 | $36.06 | 392,200 | — | — |
| 2009-05-19 | $36.03 | $36.03 | 285,200 | — | — |
| 2009-05-18 | $36.00 | $36.00 | 559,300 | — | — |
| 2009-05-15 | $36.85 | $36.85 | 629,200 | — | — |
| 2009-05-14 | $34.52 | $34.52 | 359,000 | — | — |
| 2009-05-13 | $33.43 | $33.43 | 290,400 | — | — |
| 2009-05-12 | $34.43 | $34.43 | 624,500 | — | — |
| 2009-05-11 | $33.36 | $33.36 | 428,900 | — | — |
| 2009-05-08 | $32.29 | $32.29 | 1,316,000 | — | — |
| 2009-05-07 | $34.12 | $34.12 | 436,600 | — | — |
| 2009-05-06 | $34.60 | $34.60 | 315,100 | — | — |
| 2009-05-05 | $34.69 | $34.69 | 476,400 | — | — |
| 2009-05-04 | $34.88 | $34.88 | 353,000 | — | — |
| 2009-05-01 | $34.95 | $34.95 | 236,000 | — | — |
| 2009-04-30 | $36.00 | $36.00 | 248,500 | — | — |
| 2009-04-29 | $37.47 | $37.47 | 210,100 | — | — |
| 2009-04-28 | $36.29 | $36.29 | 492,000 | — | — |
| 2009-04-27 | $34.53 | $34.53 | 652,000 | — | — |
| 2009-04-24 | $35.89 | $35.89 | 560,300 | — | — |
| 2009-04-23 | $37.06 | $37.06 | 333,700 | — | — |
| 2009-04-22 | $37.28 | $37.28 | 274,800 | — | — |
| 2009-04-21 | $36.76 | $36.76 | 338,900 | — | — |
| 2009-04-20 | $38.38 | $38.38 | 178,800 | — | — |
| 2009-04-17 | $40.30 | $40.30 | 209,500 | — | — |
| 2009-04-16 | $39.32 | $39.32 | 239,600 | — | — |
| 2009-04-15 | $37.56 | $37.56 | 506,600 | — | — |
| 2009-04-14 | $36.61 | $36.61 | 794,300 | — | — |
| 2009-04-13 | $39.35 | $39.35 | 451,300 | — | — |
| 2009-04-09 | $41.28 | $41.28 | 631,200 | — | — |
| 2009-04-08 | $43.45 | $43.45 | 144,100 | — | — |
| 2009-04-07 | $43.75 | $43.75 | 277,000 | — | — |
| 2009-04-06 | $46.40 | $46.40 | 475,100 | — | — |
| 2009-04-03 | $45.19 | $45.19 | 344,100 | — | — |
| 2009-04-02 | $44.00 | $44.00 | 374,600 | — | — |
| 2009-04-01 | $41.98 | $41.98 | 525,700 | — | — |
| 2009-03-31 | $42.06 | $42.06 | 399,000 | — | — |
| 2009-03-30 | $43.49 | $43.49 | 578,700 | — | — |
| 2009-03-27 | $42.12 | $42.12 | 263,700 | — | — |
| 2009-03-26 | $42.87 | $42.87 | 333,400 | — | — |
| 2009-03-25 | $42.66 | $42.66 | 334,900 | — | — |
| 2009-03-24 | $41.05 | $41.05 | 168,100 | — | — |
| 2009-03-23 | $42.19 | $42.19 | 229,100 | — | — |
| 2009-03-20 | $41.12 | $41.12 | 203,200 | — | — |
| 2009-03-19 | $42.01 | $42.01 | 203,900 | — | — |
| 2009-03-18 | $41.80 | $41.80 | 211,800 | — | — |
| 2009-03-17 | $42.05 | $42.05 | 324,200 | — | — |
| 2009-03-16 | $40.21 | $40.21 | 770,400 | — | — |
| 2009-03-13 | $41.37 | $41.37 | 425,000 | — | — |
| 2009-03-12 | $40.92 | $40.92 | 1,347,200 | — | — |
| 2009-03-11 | $38.73 | $38.73 | 867,500 | — | — |
| 2009-03-10 | $36.21 | $36.21 | 414,000 | — | — |
| 2009-03-09 | $36.31 | $36.31 | 143,200 | — | — |
| 2009-03-06 | $37.19 | $37.19 | 509,500 | — | — |
| 2009-03-05 | $33.87 | $33.87 | 341,000 | — | — |
| 2009-03-04 | $36.42 | $36.42 | 237,000 | — | — |
| 2009-03-03 | $36.17 | $36.17 | 206,400 | — | — |
| 2009-03-02 | $36.91 | $36.91 | 235,600 | — | — |
| 2009-02-27 | $37.35 | $37.35 | 144,300 | — | — |
| 2009-02-26 | $36.98 | $36.98 | 366,100 | — | — |
| 2009-02-25 | $38.60 | $38.60 | 336,600 | — | — |
| 2009-02-24 | $39.48 | $39.48 | 202,400 | — | — |
| 2009-02-23 | $39.13 | $39.13 | 104,600 | — | — |
| 2009-02-20 | $40.52 | $40.52 | 223,400 | — | — |
| 2009-02-19 | $39.53 | $39.53 | 385,200 | — | — |
| 2009-02-18 | $43.65 | $43.65 | 114,700 | — | — |
| 2009-02-17 | $43.14 | $43.14 | 104,000 | — | — |
| 2009-02-13 | $43.52 | $43.52 | 178,700 | — | — |
| 2009-02-12 | $41.60 | $41.60 | 353,000 | — | — |
| 2009-02-11 | $41.78 | $41.78 | 150,600 | — | — |
| 2009-02-10 | $41.34 | $41.34 | 267,800 | — | — |
| 2009-02-09 | $42.06 | $42.06 | 252,500 | — | — |
| 2009-02-06 | $41.65 | $41.65 | 272,100 | — | — |
| 2009-02-05 | $39.60 | $39.60 | 166,500 | — | — |
| 2009-02-04 | $39.79 | $39.79 | 110,700 | — | — |
| 2009-02-03 | $40.93 | $40.93 | 157,600 | — | — |
| 2009-02-02 | $40.59 | $40.59 | 165,100 | — | — |
| 2009-01-30 | $39.16 | $39.16 | 146,200 | — | — |
| 2009-01-29 | $38.95 | $38.95 | 109,100 | — | — |
| 2009-01-28 | $38.48 | $38.48 | 137,900 | — | — |
| 2009-01-27 | $38.40 | $38.40 | 84,900 | — | — |
| 2009-01-26 | $38.38 | $38.38 | 152,500 | — | — |
| 2009-01-23 | $39.08 | $39.08 | 204,900 | — | — |
| 2009-01-22 | $40.05 | $40.05 | 274,900 | — | — |
| 2009-01-21 | $38.37 | $38.37 | 227,700 | — | — |
| 2009-01-20 | $38.92 | $38.92 | 177,100 | — | — |
| 2009-01-16 | $40.14 | $40.14 | 248,100 | — | — |
| 2009-01-15 | $40.93 | $40.93 | 377,100 | — | — |
| 2009-01-14 | $37.81 | $37.81 | 278,800 | — | — |
| 2009-01-13 | $38.43 | $38.43 | 333,900 | — | — |
| 2009-01-12 | $37.99 | $37.99 | 362,500 | — | — |
| 2009-01-09 | $37.11 | $37.11 | 546,000 | — | — |
| 2009-01-08 | $35.38 | $35.38 | 319,500 | — | — |
| 2009-01-07 | $36.33 | $36.33 | 420,600 | — | — |
| 2009-01-06 | $37.68 | $37.68 | 241,000 | — | — |
| 2009-01-05 | $38.15 | $38.15 | 322,500 | — | — |
| 2009-01-02 | $38.90 | $38.90 | 254,400 | — | — |