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
- 2000-09-28 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 | $51.81 | $76.85 | 16,700 | — | — |
| 2009-12-30 | $52.21 | $77.44 | 20,800 | — | — |
| 2009-12-29 | $52.60 | $78.02 | 18,000 | — | — |
| 2009-12-28 | $52.95 | $78.54 | 21,700 | — | — |
| 2009-12-24 | $52.85 | $78.39 | 10,800 | — | — |
| 2009-12-23 | $53.31 | $79.08 | 85,000 | — | — |
| 2009-12-22 | $52.76 | $78.26 | 91,400 | — | — |
| 2009-12-21 | $53.33 | $79.11 | 68,300 | — | — |
| 2009-12-18 | $53.88 | $79.92 | 76,300 | — | — |
| 2009-12-17 | $54.49 | $80.83 | 92,800 | — | — |
| 2009-12-16 | $55.16 | $81.82 | 80,000 | — | — |
| 2009-12-15 | $55.78 | $82.74 | 42,000 | — | — |
| 2009-12-14 | $54.63 | $81.03 | 65,400 | — | — |
| 2009-12-11 | $52.93 | $78.51 | 86,400 | — | — |
| 2009-12-10 | $50.84 | $75.41 | 48,400 | — | — |
| 2009-12-09 | $50.84 | $75.41 | 35,400 | — | — |
| 2009-12-08 | $51.37 | $76.20 | 64,000 | — | — |
| 2009-12-07 | $52.90 | $78.47 | 37,400 | — | — |
| 2009-12-04 | $53.79 | $79.79 | 68,100 | — | — |
| 2009-12-03 | $53.23 | $78.96 | 76,300 | — | — |
| 2009-12-02 | $53.91 | $79.97 | 220,600 | — | — |
| 2009-12-01 | $52.37 | $77.68 | 85,000 | — | — |
| 2009-11-30 | $48.71 | $72.25 | 66,400 | — | — |
| 2009-11-27 | $47.90 | $71.05 | 26,400 | — | — |
| 2009-11-25 | $49.21 | $72.99 | 45,400 | — | — |
| 2009-11-24 | $48.25 | $71.57 | 64,000 | — | — |
| 2009-11-23 | $47.23 | $70.06 | 73,700 | — | — |
| 2009-11-20 | $46.01 | $68.25 | 48,500 | — | — |
| 2009-11-19 | $46.33 | $68.72 | 92,700 | — | — |
| 2009-11-18 | $47.46 | $70.40 | 146,100 | — | — |
| 2009-11-17 | $46.75 | $69.35 | 64,400 | — | — |
| 2009-11-16 | $46.73 | $69.32 | 41,700 | — | — |
| 2009-11-13 | $46.21 | $68.54 | 55,600 | — | — |
| 2009-11-12 | $45.25 | $67.12 | 110,500 | — | — |
| 2009-11-11 | $45.25 | $67.12 | 52,300 | — | — |
| 2009-11-10 | $44.80 | $66.45 | 81,900 | — | — |
| 2009-11-09 | $45.10 | $66.90 | 32,500 | — | — |
| 2009-11-06 | $43.85 | $65.04 | 79,300 | — | — |
| 2009-11-05 | $43.32 | $64.26 | 105,100 | — | — |
| 2009-11-04 | $42.91 | $63.65 | 109,100 | — | — |
| 2009-11-03 | $42.75 | $63.41 | 63,400 | — | — |
| 2009-11-02 | $42.30 | $62.74 | 78,400 | — | — |
| 2009-10-30 | $40.69 | $60.36 | 288,000 | — | — |
| 2009-10-29 | $43.89 | $65.10 | 130,300 | — | — |
| 2009-10-28 | $41.77 | $61.96 | 105,600 | — | — |
| 2009-10-27 | $41.78 | $61.97 | 65,300 | — | — |
| 2009-10-26 | $42.75 | $63.41 | 49,700 | — | — |
| 2009-10-23 | $44.09 | $65.40 | 106,900 | — | — |
| 2009-10-22 | $45.62 | $67.67 | 87,000 | — | — |
| 2009-10-21 | $46.84 | $69.48 | 82,100 | — | — |
| 2009-10-20 | $47.02 | $69.75 | 294,500 | — | — |
| 2009-10-19 | $46.08 | $68.35 | 67,300 | — | — |
| 2009-10-16 | $45.50 | $67.49 | 48,500 | — | — |
| 2009-10-15 | $45.06 | $66.84 | 82,300 | — | — |
| 2009-10-14 | $46.19 | $68.52 | 100,100 | — | — |
| 2009-10-13 | $45.50 | $67.49 | 75,200 | — | — |
| 2009-10-12 | $45.00 | $66.75 | 26,100 | — | — |
| 2009-10-09 | $44.05 | $65.34 | 51,300 | — | — |
| 2009-10-08 | $44.75 | $66.38 | 73,000 | — | — |
| 2009-10-07 | $44.75 | $66.38 | 29,100 | — | — |
| 2009-10-06 | $44.64 | $66.22 | 41,500 | — | — |
| 2009-10-05 | $43.77 | $64.93 | 77,200 | — | — |
| 2009-10-02 | $41.90 | $62.15 | 35,300 | — | — |
| 2009-10-01 | $41.78 | $61.97 | 84,500 | — | — |
| 2009-09-30 | $42.66 | $63.28 | 52,800 | — | — |
| 2009-09-29 | $43.13 | $63.98 | 25,200 | — | — |
| 2009-09-28 | $42.54 | $63.10 | 41,900 | — | — |
| 2009-09-25 | $41.44 | $61.47 | 73,800 | — | — |
| 2009-09-24 | $41.05 | $60.89 | 75,100 | — | — |
| 2009-09-23 | $41.42 | $61.44 | 62,000 | — | — |
| 2009-09-22 | $44.03 | $65.31 | 25,800 | — | — |
| 2009-09-21 | $43.81 | $64.98 | 23,600 | — | — |
| 2009-09-18 | $43.94 | $65.18 | 69,900 | — | — |
| 2009-09-17 | $43.65 | $64.75 | 70,200 | — | — |
| 2009-09-16 | $41.76 | $61.94 | 42,500 | — | — |
| 2009-09-15 | $42.56 | $63.13 | 42,200 | — | — |
| 2009-09-14 | $42.40 | $62.89 | 50,800 | — | — |
| 2009-09-11 | $43.92 | $65.15 | 58,100 | — | — |
| 2009-09-10 | $43.19 | $64.07 | 69,500 | — | — |
| 2009-09-09 | $41.28 | $61.23 | 78,600 | — | — |
| 2009-09-08 | $42.25 | $62.67 | 24,800 | — | — |
| 2009-09-04 | $41.43 | $61.45 | 67,800 | — | — |
| 2009-09-03 | $40.72 | $60.40 | 64,300 | — | — |
| 2009-09-02 | $40.28 | $59.75 | 98,900 | — | — |
| 2009-09-01 | $39.95 | $59.26 | 105,100 | — | — |
| 2009-08-31 | $41.10 | $60.96 | 50,300 | — | — |
| 2009-08-28 | $42.96 | $63.72 | 44,200 | — | — |
| 2009-08-27 | $42.90 | $63.63 | 100,000 | — | — |
| 2009-08-26 | $42.56 | $63.13 | 89,900 | — | — |
| 2009-08-25 | $43.56 | $64.61 | 102,200 | — | — |
| 2009-08-24 | $43.79 | $64.96 | 160,700 | — | — |
| 2009-08-21 | $43.80 | $64.97 | 163,500 | — | — |
| 2009-08-20 | $42.54 | $63.10 | 26,800 | — | — |
| 2009-08-19 | $42.57 | $63.15 | 47,000 | — | — |
| 2009-08-18 | $42.50 | $63.04 | 140,900 | — | — |
| 2009-08-17 | $43.15 | $64.01 | 51,800 | — | — |
| 2009-08-14 | $44.30 | $65.71 | 61,600 | — | — |
| 2009-08-13 | $44.74 | $66.36 | 50,100 | — | — |
| 2009-08-12 | $44.38 | $65.83 | 24,500 | — | — |
| 2009-08-11 | $44.52 | $66.04 | 44,200 | — | — |
| 2009-08-10 | $44.92 | $66.63 | 63,100 | — | — |
| 2009-08-07 | $44.82 | $66.48 | 72,300 | — | — |
| 2009-08-06 | $43.80 | $64.97 | 31,500 | — | — |
| 2009-08-05 | $44.01 | $65.28 | 59,600 | — | — |
| 2009-08-04 | $43.88 | $65.09 | 54,900 | — | — |
| 2009-08-03 | $44.50 | $66.01 | 92,300 | — | — |
| 2009-07-31 | $44.38 | $65.83 | 464,900 | — | — |
| 2009-07-30 | $44.15 | $65.49 | 188,800 | — | — |
| 2009-07-29 | $42.65 | $63.26 | 94,300 | — | — |
| 2009-07-28 | $41.61 | $61.72 | 69,300 | — | — |
| 2009-07-27 | $40.82 | $60.55 | 75,000 | — | — |
| 2009-07-24 | $41.47 | $61.51 | 74,100 | — | — |
| 2009-07-23 | $43.16 | $64.02 | 55,800 | — | — |
| 2009-07-22 | $40.93 | $60.71 | 39,900 | — | — |
| 2009-07-21 | $42.42 | $62.92 | 62,500 | — | — |
| 2009-07-20 | $42.45 | $62.97 | 84,500 | — | — |
| 2009-07-17 | $40.65 | $60.30 | 118,900 | — | — |
| 2009-07-16 | $38.88 | $57.67 | 206,000 | — | — |
| 2009-07-15 | $40.75 | $60.45 | 209,500 | — | — |
| 2009-07-14 | $39.08 | $57.97 | 202,600 | — | — |
| 2009-07-13 | $39.12 | $58.03 | 222,700 | — | — |
| 2009-07-10 | $36.22 | $53.73 | 40,400 | — | — |
| 2009-07-09 | $36.45 | $54.07 | 89,100 | — | — |
| 2009-07-08 | $35.68 | $52.93 | 102,400 | — | — |
| 2009-07-07 | $37.78 | $56.04 | 89,700 | — | — |
| 2009-07-06 | $38.92 | $57.73 | 88,700 | — | — |
| 2009-07-02 | $38.85 | $57.63 | 52,700 | — | — |
| 2009-07-01 | $39.12 | $58.03 | 74,400 | — | — |
| 2009-06-30 | $39.00 | $57.85 | 153,700 | — | — |
| 2009-06-29 | $38.95 | $57.78 | 37,400 | — | — |
| 2009-06-26 | $38.75 | $57.48 | 441,400 | — | — |
| 2009-06-25 | $39.11 | $58.01 | 111,600 | — | — |
| 2009-06-24 | $36.65 | $54.36 | 52,300 | — | — |
| 2009-06-23 | $35.15 | $52.14 | 112,200 | — | — |
| 2009-06-22 | $36.00 | $53.40 | 209,400 | — | — |
| 2009-06-19 | $37.04 | $54.94 | 73,300 | — | — |
| 2009-06-18 | $36.11 | $53.56 | 109,400 | — | — |
| 2009-06-17 | $35.45 | $52.58 | 108,200 | — | — |
| 2009-06-16 | $36.00 | $53.40 | 90,200 | — | — |
| 2009-06-15 | $36.96 | $54.82 | 73,700 | — | — |
| 2009-06-12 | $38.11 | $56.53 | 72,100 | — | — |
| 2009-06-11 | $38.24 | $56.72 | 167,300 | — | — |
| 2009-06-10 | $38.13 | $56.56 | 256,100 | — | — |
| 2009-06-09 | $38.00 | $56.37 | 181,900 | — | — |
| 2009-06-08 | $38.05 | $56.44 | 298,400 | — | — |
| 2009-06-05 | $37.92 | $56.25 | 517,500 | — | — |
| 2009-06-04 | $36.70 | $54.44 | 85,200 | — | — |
| 2009-06-03 | $35.79 | $53.09 | 209,200 | — | — |
| 2009-06-02 | $37.44 | $55.54 | 191,800 | — | — |
| 2009-06-01 | $35.86 | $53.19 | 114,400 | — | — |
| 2009-05-29 | $34.77 | $51.58 | 71,500 | — | — |
| 2009-05-28 | $34.09 | $50.57 | 147,500 | — | — |
| 2009-05-27 | $33.27 | $49.35 | 125,000 | — | — |
| 2009-05-26 | $33.67 | $49.94 | 118,700 | — | — |
| 2009-05-22 | $32.75 | $48.58 | 158,400 | — | — |
| 2009-05-21 | $31.86 | $47.26 | 101,100 | — | — |
| 2009-05-20 | $32.89 | $48.79 | 194,700 | — | — |
| 2009-05-19 | $32.42 | $48.09 | 166,400 | — | — |
| 2009-05-18 | $31.60 | $46.87 | 109,900 | — | — |
| 2009-05-15 | $30.99 | $45.97 | 291,500 | — | — |
| 2009-05-14 | $29.43 | $43.65 | 122,900 | — | — |
| 2009-05-13 | $29.16 | $43.25 | 219,200 | — | — |
| 2009-05-12 | $29.80 | $44.20 | 244,800 | — | — |
| 2009-05-11 | $29.68 | $44.03 | 268,500 | — | — |
| 2009-05-08 | $31.47 | $46.68 | 326,700 | — | — |
| 2009-05-07 | $35.79 | $46.10 | 416,800 | — | — |
| 2009-05-06 | $34.77 | $44.79 | 220,500 | — | — |
| 2009-05-05 | $34.61 | $44.58 | 238,800 | — | — |
| 2009-05-04 | $33.85 | $43.61 | 321,400 | — | — |
| 2009-05-01 | $32.66 | $42.07 | 210,700 | — | — |
| 2009-04-30 | $31.00 | $39.93 | 350,000 | — | — |
| 2009-04-29 | $32.06 | $41.30 | 515,700 | — | — |
| 2009-04-28 | $31.44 | $40.50 | 853,700 | — | — |
| 2009-04-27 | $31.00 | $39.93 | 1,419,700 | — | — |
| 2009-04-24 | $36.06 | $46.45 | 173,400 | — | — |
| 2009-04-23 | $35.43 | $45.64 | 346,700 | — | — |
| 2009-04-22 | $31.77 | $40.93 | 193,300 | — | — |
| 2009-04-21 | $31.59 | $40.69 | 132,200 | — | — |
| 2009-04-20 | $31.10 | $40.06 | 125,400 | — | — |
| 2009-04-17 | $31.13 | $40.10 | 121,000 | — | — |
| 2009-04-16 | $31.79 | $40.95 | 181,300 | — | — |
| 2009-04-15 | $31.29 | $40.31 | 256,000 | — | — |
| 2009-04-14 | $31.53 | $40.62 | 32,000 | — | — |
| 2009-04-13 | $33.39 | $43.01 | 35,400 | — | — |
| 2009-04-09 | $32.21 | $41.49 | 57,300 | — | — |
| 2009-04-08 | $30.92 | $39.83 | 20,500 | — | — |
| 2009-04-07 | $30.92 | $39.83 | 47,000 | — | — |
| 2009-04-06 | $31.41 | $40.46 | 69,000 | — | — |
| 2009-04-03 | $32.08 | $41.33 | 41,300 | — | — |
| 2009-04-02 | $30.93 | $39.84 | 84,600 | — | — |
| 2009-04-01 | $29.14 | $37.54 | 149,200 | — | — |
| 2009-03-31 | $28.78 | $37.07 | 53,100 | — | — |
| 2009-03-30 | $28.43 | $36.62 | 46,400 | — | — |
| 2009-03-27 | $29.36 | $37.82 | 47,600 | — | — |
| 2009-03-26 | $30.64 | $39.47 | 24,600 | — | — |
| 2009-03-25 | $29.97 | $38.61 | 60,400 | — | — |
| 2009-03-24 | $30.19 | $38.89 | 50,600 | — | — |
| 2009-03-23 | $30.79 | $39.66 | 66,600 | — | — |
| 2009-03-20 | $29.93 | $38.56 | 60,900 | — | — |
| 2009-03-19 | $29.05 | $37.42 | 89,900 | — | — |
| 2009-03-18 | $28.98 | $37.33 | 139,200 | — | — |
| 2009-03-17 | $27.82 | $35.84 | 84,600 | — | — |
| 2009-03-16 | $27.06 | $34.86 | 38,000 | — | — |
| 2009-03-13 | $27.13 | $34.95 | 81,400 | — | — |
| 2009-03-12 | $27.50 | $35.43 | 99,200 | — | — |
| 2009-03-11 | $28.14 | $36.25 | 47,400 | — | — |
| 2009-03-10 | $27.42 | $35.32 | 79,900 | — | — |
| 2009-03-09 | $24.92 | $32.10 | 57,400 | — | — |
| 2009-03-06 | $26.69 | $34.38 | 137,400 | — | — |
| 2009-03-05 | $27.30 | $35.17 | 60,800 | — | — |
| 2009-03-04 | $28.77 | $37.06 | 63,300 | — | — |
| 2009-03-03 | $27.35 | $35.23 | 76,500 | — | — |
| 2009-03-02 | $27.09 | $34.90 | 113,000 | — | — |
| 2009-02-27 | $28.93 | $37.27 | 48,600 | — | — |
| 2009-02-26 | $29.12 | $37.51 | 81,800 | — | — |
| 2009-02-25 | $30.00 | $38.65 | 67,300 | — | — |
| 2009-02-24 | $30.00 | $38.65 | 72,400 | — | — |
| 2009-02-23 | $28.91 | $37.24 | 65,500 | — | — |
| 2009-02-20 | $30.06 | $38.72 | 39,500 | — | — |
| 2009-02-19 | $29.74 | $38.31 | 90,900 | — | — |
| 2009-02-18 | $29.86 | $38.47 | 53,500 | — | — |
| 2009-02-17 | $30.27 | $38.99 | 71,400 | — | — |
| 2009-02-13 | $32.28 | $41.58 | 87,600 | — | — |
| 2009-02-12 | $31.32 | $40.35 | 38,300 | — | — |
| 2009-02-11 | $30.54 | $39.34 | 89,700 | — | — |
| 2009-02-10 | $29.69 | $38.25 | 74,200 | — | — |
| 2009-02-09 | $30.65 | $39.48 | 57,500 | — | — |
| 2009-02-06 | $30.61 | $39.43 | 59,000 | — | — |
| 2009-02-05 | $29.65 | $38.20 | 159,800 | — | — |
| 2009-02-04 | $28.93 | $37.27 | 99,000 | — | — |
| 2009-02-03 | $29.10 | $37.49 | 475,300 | — | — |
| 2009-02-02 | $30.17 | $38.87 | 273,600 | — | — |
| 2009-01-30 | $29.33 | $37.78 | 456,100 | — | — |
| 2009-01-29 | $29.36 | $37.82 | 268,300 | — | — |
| 2009-01-28 | $28.23 | $36.37 | 92,600 | — | — |
| 2009-01-27 | $27.00 | $34.78 | 42,600 | — | — |
| 2009-01-26 | $27.34 | $35.22 | 39,100 | — | — |
| 2009-01-23 | $27.31 | $35.18 | 105,600 | — | — |
| 2009-01-22 | $27.88 | $35.92 | 64,000 | — | — |
| 2009-01-21 | $28.41 | $36.60 | 120,800 | — | — |
| 2009-01-20 | $26.37 | $33.97 | 197,100 | — | — |
| 2009-01-16 | $29.48 | $37.98 | 142,100 | — | — |
| 2009-01-15 | $30.04 | $38.70 | 93,900 | — | — |
| 2009-01-14 | $30.31 | $39.05 | 60,800 | — | — |
| 2009-01-13 | $33.55 | $43.22 | 33,000 | — | — |
| 2009-01-12 | $34.06 | $43.88 | 69,600 | — | — |
| 2009-01-09 | $35.25 | $45.41 | 107,800 | — | — |
| 2009-01-08 | $36.29 | $46.75 | 76,000 | — | — |
| 2009-01-07 | $37.07 | $47.75 | 76,500 | — | — |
| 2009-01-06 | $39.30 | $50.63 | 141,600 | — | — |
| 2009-01-05 | $39.47 | $50.85 | 45,700 | — | — |
| 2009-01-02 | $39.27 | $50.59 | 35,700 | — | — |