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
- 1993-04-23 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 | $35.74 | $42.32 | 192,000 | — | — |
| 2009-12-30 | $36.32 | $43.01 | 97,300 | — | — |
| 2009-12-29 | $36.36 | $43.05 | 159,100 | — | — |
| 2009-12-28 | $36.39 | $43.09 | 113,100 | — | — |
| 2009-12-24 | $36.37 | $43.07 | 86,000 | — | — |
| 2009-12-23 | $36.17 | $42.83 | 190,000 | — | — |
| 2009-12-22 | $36.30 | $42.98 | 170,100 | — | — |
| 2009-12-21 | $36.19 | $42.85 | 233,800 | — | — |
| 2009-12-18 | $35.93 | $42.55 | 260,600 | — | — |
| 2009-12-17 | $36.21 | $42.88 | 115,900 | — | — |
| 2009-12-16 | $36.75 | $43.52 | 133,700 | — | — |
| 2009-12-15 | $36.66 | $43.41 | 214,000 | — | — |
| 2009-12-14 | $36.54 | $43.27 | 166,200 | — | — |
| 2009-12-11 | $36.58 | $43.31 | 70,200 | — | — |
| 2009-12-10 | $36.31 | $43.00 | 197,400 | — | — |
| 2009-12-09 | $36.71 | $43.47 | 123,800 | — | — |
| 2009-12-08 | $36.68 | $43.43 | 131,900 | — | — |
| 2009-12-07 | $36.64 | $43.39 | 84,500 | — | — |
| 2009-12-04 | $36.53 | $43.26 | 95,600 | — | — |
| 2009-12-03 | $36.06 | $42.70 | 121,900 | — | — |
| 2009-12-02 | $36.47 | $43.18 | 246,900 | — | — |
| 2009-12-01 | $36.31 | $43.00 | 145,500 | — | — |
| 2009-11-30 | $36.12 | $42.77 | 202,200 | — | — |
| 2009-11-27 | $35.91 | $42.52 | 37,300 | — | — |
| 2009-11-25 | $36.82 | $43.60 | 51,500 | — | — |
| 2009-11-24 | $36.51 | $43.23 | 90,600 | — | — |
| 2009-11-23 | $36.68 | $43.43 | 75,900 | — | — |
| 2009-11-20 | $36.34 | $43.03 | 120,500 | — | — |
| 2009-11-19 | $36.41 | $43.11 | 164,900 | — | — |
| 2009-11-18 | $36.60 | $43.34 | 181,700 | — | — |
| 2009-11-17 | $36.91 | $43.71 | 347,500 | — | — |
| 2009-11-16 | $36.71 | $43.47 | 248,900 | — | — |
| 2009-11-13 | $36.00 | $42.63 | 147,000 | — | — |
| 2009-11-12 | $35.60 | $42.15 | 134,200 | — | — |
| 2009-11-11 | $35.96 | $42.58 | 161,200 | — | — |
| 2009-11-10 | $35.95 | $42.57 | 270,900 | — | — |
| 2009-11-09 | $36.03 | $42.66 | 164,200 | — | — |
| 2009-11-06 | $35.44 | $41.97 | 156,200 | — | — |
| 2009-11-05 | $35.66 | $42.23 | 179,000 | — | — |
| 2009-11-04 | $35.02 | $41.47 | 173,300 | — | — |
| 2009-11-03 | $35.20 | $41.68 | 244,600 | — | — |
| 2009-11-02 | $34.93 | $41.36 | 443,300 | — | — |
| 2009-10-30 | $35.31 | $41.81 | 406,400 | — | — |
| 2009-10-29 | $35.74 | $42.32 | 245,200 | — | — |
| 2009-10-28 | $35.43 | $41.95 | 170,900 | — | — |
| 2009-10-27 | $36.27 | $42.95 | 269,300 | — | — |
| 2009-10-26 | $36.92 | $43.72 | 241,400 | — | — |
| 2009-10-23 | $36.96 | $43.59 | 218,400 | — | — |
| 2009-10-22 | $37.17 | $43.83 | 176,500 | — | — |
| 2009-10-21 | $36.62 | $43.19 | 179,500 | — | — |
| 2009-10-20 | $37.07 | $43.72 | 217,100 | — | — |
| 2009-10-19 | $37.53 | $44.26 | 286,100 | — | — |
| 2009-10-16 | $37.49 | $44.21 | 184,000 | — | — |
| 2009-10-15 | $37.70 | $44.46 | 587,300 | — | — |
| 2009-10-14 | $38.89 | $45.86 | 292,500 | — | — |
| 2009-10-13 | $38.04 | $44.86 | 254,400 | — | — |
| 2009-10-12 | $37.95 | $44.75 | 106,500 | — | — |
| 2009-10-09 | $37.98 | $44.79 | 146,500 | — | — |
| 2009-10-08 | $37.34 | $44.04 | 225,400 | — | — |
| 2009-10-07 | $37.07 | $43.72 | 127,300 | — | — |
| 2009-10-06 | $36.83 | $43.43 | 165,100 | — | — |
| 2009-10-05 | $36.71 | $43.29 | 157,700 | — | — |
| 2009-10-02 | $36.12 | $42.60 | 115,700 | — | — |
| 2009-10-01 | $36.42 | $42.95 | 209,300 | — | — |
| 2009-09-30 | $37.36 | $44.06 | 210,400 | — | — |
| 2009-09-29 | $37.38 | $44.08 | 113,200 | — | — |
| 2009-09-28 | $37.35 | $44.05 | 156,400 | — | — |
| 2009-09-25 | $36.38 | $42.90 | 128,000 | — | — |
| 2009-09-24 | $36.81 | $43.41 | 142,900 | — | — |
| 2009-09-23 | $37.36 | $44.06 | 272,200 | — | — |
| 2009-09-22 | $37.10 | $43.75 | 200,100 | — | — |
| 2009-09-21 | $36.95 | $43.58 | 195,800 | — | — |
| 2009-09-18 | $36.70 | $43.28 | 353,700 | — | — |
| 2009-09-17 | $36.94 | $43.56 | 193,100 | — | — |
| 2009-09-16 | $37.11 | $43.76 | 111,100 | — | — |
| 2009-09-15 | $36.80 | $43.40 | 170,800 | — | — |
| 2009-09-14 | $35.90 | $42.34 | 201,000 | — | — |
| 2009-09-11 | $35.48 | $41.84 | 167,900 | — | — |
| 2009-09-10 | $35.27 | $41.59 | 196,600 | — | — |
| 2009-09-09 | $35.17 | $41.48 | 225,700 | — | — |
| 2009-09-08 | $34.95 | $41.22 | 158,400 | — | — |
| 2009-09-04 | $34.30 | $40.45 | 196,800 | — | — |
| 2009-09-03 | $34.14 | $40.26 | 135,200 | — | — |
| 2009-09-02 | $33.98 | $40.07 | 107,200 | — | — |
| 2009-09-01 | $34.14 | $40.26 | 173,100 | — | — |
| 2009-08-31 | $34.38 | $40.54 | 116,100 | — | — |
| 2009-08-28 | $34.77 | $41.00 | 98,400 | — | — |
| 2009-08-27 | $35.09 | $41.38 | 134,500 | — | — |
| 2009-08-26 | $35.17 | $41.48 | 119,000 | — | — |
| 2009-08-25 | $35.49 | $41.85 | 88,700 | — | — |
| 2009-08-24 | $35.50 | $41.87 | 118,400 | — | — |
| 2009-08-21 | $35.63 | $42.02 | 184,700 | — | — |
| 2009-08-20 | $35.29 | $41.62 | 79,200 | — | — |
| 2009-08-19 | $35.22 | $41.54 | 101,000 | — | — |
| 2009-08-18 | $34.89 | $41.15 | 187,200 | — | — |
| 2009-08-17 | $34.73 | $40.96 | 158,800 | — | — |
| 2009-08-14 | $35.45 | $41.81 | 131,400 | — | — |
| 2009-08-13 | $35.97 | $42.42 | 160,100 | — | — |
| 2009-08-12 | $35.71 | $42.11 | 127,100 | — | — |
| 2009-08-11 | $35.52 | $41.89 | 190,800 | — | — |
| 2009-08-10 | $35.00 | $41.28 | 85,100 | — | — |
| 2009-08-07 | $35.32 | $41.65 | 115,700 | — | — |
| 2009-08-06 | $35.09 | $41.38 | 199,000 | — | — |
| 2009-08-05 | $35.54 | $41.91 | 120,800 | — | — |
| 2009-08-04 | $35.89 | $42.33 | 132,100 | — | — |
| 2009-08-03 | $35.68 | $42.08 | 201,500 | — | — |
| 2009-07-31 | $34.92 | $41.18 | 159,700 | — | — |
| 2009-07-30 | $34.98 | $41.25 | 166,000 | — | — |
| 2009-07-29 | $34.62 | $40.83 | 324,100 | — | — |
| 2009-07-28 | $34.97 | $41.24 | 308,900 | — | — |
| 2009-07-27 | $35.25 | $41.57 | 299,500 | — | — |
| 2009-07-24 | $36.06 | $42.35 | 174,400 | — | — |
| 2009-07-23 | $36.09 | $42.38 | 217,700 | — | — |
| 2009-07-22 | $35.73 | $41.96 | 145,100 | — | — |
| 2009-07-21 | $35.60 | $41.81 | 200,900 | — | — |
| 2009-07-20 | $35.82 | $42.07 | 263,500 | — | — |
| 2009-07-17 | $35.14 | $41.27 | 388,100 | — | — |
| 2009-07-16 | $35.74 | $41.97 | 318,700 | — | — |
| 2009-07-15 | $35.00 | $41.10 | 364,700 | — | — |
| 2009-07-14 | $33.33 | $39.14 | 156,600 | — | — |
| 2009-07-13 | $33.32 | $39.13 | 95,600 | — | — |
| 2009-07-10 | $32.71 | $38.41 | 124,300 | — | — |
| 2009-07-09 | $32.42 | $38.07 | 173,300 | — | — |
| 2009-07-08 | $32.40 | $38.05 | 191,500 | — | — |
| 2009-07-07 | $32.56 | $38.24 | 166,400 | — | — |
| 2009-07-06 | $33.15 | $38.93 | 215,600 | — | — |
| 2009-07-02 | $33.65 | $39.52 | 138,300 | — | — |
| 2009-07-01 | $34.11 | $40.06 | 204,200 | — | — |
| 2009-06-30 | $33.77 | $39.66 | 234,100 | — | — |
| 2009-06-29 | $33.79 | $39.68 | 143,400 | — | — |
| 2009-06-26 | $33.36 | $39.18 | 356,200 | — | — |
| 2009-06-25 | $32.96 | $38.71 | 189,600 | — | — |
| 2009-06-24 | $32.24 | $37.86 | 238,700 | — | — |
| 2009-06-23 | $32.21 | $37.83 | 193,100 | — | — |
| 2009-06-22 | $32.02 | $37.60 | 231,800 | — | — |
| 2009-06-19 | $32.91 | $38.65 | 247,600 | — | — |
| 2009-06-18 | $32.99 | $38.74 | 189,600 | — | — |
| 2009-06-17 | $33.14 | $38.92 | 231,800 | — | — |
| 2009-06-16 | $32.98 | $38.73 | 297,500 | — | — |
| 2009-06-15 | $33.29 | $39.10 | 208,100 | — | — |
| 2009-06-12 | $34.02 | $39.95 | 284,300 | — | — |
| 2009-06-11 | $34.03 | $39.97 | 270,100 | — | — |
| 2009-06-10 | $33.33 | $39.14 | 386,200 | — | — |
| 2009-06-09 | $33.02 | $38.78 | 273,000 | — | — |
| 2009-06-08 | $32.75 | $38.46 | 247,900 | — | — |
| 2009-06-05 | $32.44 | $38.10 | 347,700 | — | — |
| 2009-06-04 | $32.85 | $38.58 | 226,800 | — | — |
| 2009-06-03 | $32.80 | $38.52 | 465,500 | — | — |
| 2009-06-02 | $32.86 | $38.59 | 390,000 | — | — |
| 2009-06-01 | $32.17 | $37.78 | 284,200 | — | — |
| 2009-05-29 | $31.01 | $36.42 | 318,000 | — | — |
| 2009-05-28 | $30.45 | $35.76 | 402,600 | — | — |
| 2009-05-27 | $30.70 | $36.05 | 271,100 | — | — |
| 2009-05-26 | $31.63 | $37.15 | 255,200 | — | — |
| 2009-05-22 | $30.68 | $36.03 | 155,300 | — | — |
| 2009-05-21 | $30.74 | $36.10 | 236,200 | — | — |
| 2009-05-20 | $31.04 | $36.45 | 293,100 | — | — |
| 2009-05-19 | $31.26 | $36.71 | 269,300 | — | — |
| 2009-05-18 | $31.00 | $36.41 | 285,200 | — | — |
| 2009-05-15 | $30.65 | $36.00 | 253,300 | — | — |
| 2009-05-14 | $30.72 | $36.08 | 297,600 | — | — |
| 2009-05-13 | $30.17 | $35.43 | 345,600 | — | — |
| 2009-05-12 | $31.16 | $36.59 | 241,300 | — | — |
| 2009-05-11 | $31.09 | $36.51 | 270,000 | — | — |
| 2009-05-08 | $31.36 | $36.83 | 278,600 | — | — |
| 2009-05-07 | $31.14 | $36.57 | 321,300 | — | — |
| 2009-05-06 | $31.57 | $37.08 | 444,700 | — | — |
| 2009-05-05 | $31.32 | $36.78 | 360,100 | — | — |
| 2009-05-04 | $31.33 | $36.79 | 292,000 | — | — |
| 2009-05-01 | $30.69 | $36.04 | 344,400 | — | — |
| 2009-04-30 | $31.03 | $36.44 | 368,700 | — | — |
| 2009-04-29 | $30.79 | $36.16 | 318,600 | — | — |
| 2009-04-28 | $30.00 | $35.23 | 473,100 | — | — |
| 2009-04-27 | $30.23 | $35.50 | 311,600 | — | — |
| 2009-04-24 | $30.28 | $35.38 | 391,000 | — | — |
| 2009-04-23 | $29.86 | $34.89 | 457,400 | — | — |
| 2009-04-22 | $29.39 | $34.34 | 496,800 | — | — |
| 2009-04-21 | $29.61 | $34.60 | 401,900 | — | — |
| 2009-04-20 | $28.83 | $33.69 | 488,600 | — | — |
| 2009-04-17 | $29.67 | $34.67 | 519,200 | — | — |
| 2009-04-16 | $30.23 | $35.33 | 1,109,200 | — | — |
| 2009-04-15 | $32.36 | $37.82 | 376,400 | — | — |
| 2009-04-14 | $32.00 | $37.39 | 317,600 | — | — |
| 2009-04-13 | $32.85 | $38.39 | 319,200 | — | — |
| 2009-04-09 | $33.50 | $39.15 | 346,800 | — | — |
| 2009-04-08 | $32.46 | $37.93 | 203,000 | — | — |
| 2009-04-07 | $31.70 | $37.04 | 371,100 | — | — |
| 2009-04-06 | $32.85 | $38.39 | 354,300 | — | — |
| 2009-04-03 | $32.85 | $38.39 | 289,700 | — | — |
| 2009-04-02 | $32.76 | $38.28 | 443,900 | — | — |
| 2009-04-01 | $31.09 | $36.33 | 388,100 | — | — |
| 2009-03-31 | $31.14 | $36.39 | 351,600 | — | — |
| 2009-03-30 | $30.95 | $36.17 | 477,300 | — | — |
| 2009-03-27 | $32.10 | $37.51 | 239,600 | — | — |
| 2009-03-26 | $32.48 | $37.96 | 344,300 | — | — |
| 2009-03-25 | $30.91 | $36.12 | 251,200 | — | — |
| 2009-03-24 | $30.44 | $35.57 | 239,700 | — | — |
| 2009-03-23 | $30.81 | $36.00 | 333,800 | — | — |
| 2009-03-20 | $29.49 | $34.46 | 474,300 | — | — |
| 2009-03-19 | $30.05 | $35.12 | 541,200 | — | — |
| 2009-03-18 | $29.54 | $34.52 | 579,200 | — | — |
| 2009-03-17 | $27.96 | $32.67 | 431,100 | — | — |
| 2009-03-16 | $27.37 | $31.98 | 322,600 | — | — |
| 2009-03-13 | $27.42 | $32.04 | 279,200 | — | — |
| 2009-03-12 | $26.94 | $31.48 | 373,000 | — | — |
| 2009-03-11 | $26.14 | $30.55 | 308,700 | — | — |
| 2009-03-10 | $26.31 | $30.75 | 408,900 | — | — |
| 2009-03-09 | $25.30 | $29.57 | 448,000 | — | — |
| 2009-03-06 | $25.55 | $29.86 | 547,500 | — | — |
| 2009-03-05 | $25.81 | $30.16 | 447,500 | — | — |
| 2009-03-04 | $26.62 | $31.11 | 415,200 | — | — |
| 2009-03-03 | $26.12 | $30.52 | 500,900 | — | — |
| 2009-03-02 | $26.38 | $30.83 | 829,400 | — | — |
| 2009-02-27 | $28.06 | $32.79 | 569,100 | — | — |
| 2009-02-26 | $27.65 | $32.31 | 532,400 | — | — |
| 2009-02-25 | $27.62 | $32.28 | 938,700 | — | — |
| 2009-02-24 | $27.26 | $31.86 | 606,000 | — | — |
| 2009-02-23 | $26.28 | $30.71 | 498,500 | — | — |
| 2009-02-20 | $27.32 | $31.93 | 456,700 | — | — |
| 2009-02-19 | $27.46 | $32.09 | 444,200 | — | — |
| 2009-02-18 | $27.80 | $32.49 | 310,900 | — | — |
| 2009-02-17 | $28.00 | $32.72 | 452,800 | — | — |
| 2009-02-13 | $29.18 | $34.10 | 450,000 | — | — |
| 2009-02-12 | $29.60 | $34.59 | 451,400 | — | — |
| 2009-02-11 | $29.33 | $34.27 | 415,200 | — | — |
| 2009-02-10 | $29.07 | $33.97 | 527,600 | — | — |
| 2009-02-09 | $30.28 | $35.38 | 570,100 | — | — |
| 2009-02-06 | $30.86 | $36.06 | 803,400 | — | — |
| 2009-02-05 | $30.08 | $35.15 | 895,100 | — | — |
| 2009-02-04 | $29.72 | $34.73 | 643,100 | — | — |
| 2009-02-03 | $30.04 | $35.10 | 885,100 | — | — |
| 2009-02-02 | $29.99 | $35.05 | 819,200 | — | — |
| 2009-01-30 | $30.82 | $36.02 | 394,700 | — | — |
| 2009-01-29 | $31.44 | $36.74 | 357,100 | — | — |
| 2009-01-28 | $31.88 | $37.25 | 492,200 | — | — |
| 2009-01-27 | $30.74 | $35.92 | 281,100 | — | — |
| 2009-01-26 | $30.37 | $35.31 | 360,200 | — | — |
| 2009-01-23 | $30.01 | $34.90 | 348,400 | — | — |
| 2009-01-22 | $29.99 | $34.87 | 398,900 | — | — |
| 2009-01-21 | $30.37 | $35.31 | 429,100 | — | — |
| 2009-01-20 | $29.10 | $33.84 | 750,400 | — | — |
| 2009-01-16 | $30.44 | $35.40 | 981,600 | — | — |
| 2009-01-15 | $31.09 | $36.15 | 640,900 | — | — |
| 2009-01-14 | $30.56 | $35.54 | 562,500 | — | — |
| 2009-01-13 | $32.41 | $37.69 | 607,800 | — | — |
| 2009-01-12 | $32.38 | $37.65 | 336,800 | — | — |
| 2009-01-09 | $32.54 | $37.84 | 736,600 | — | — |
| 2009-01-08 | $33.68 | $39.16 | 676,800 | — | — |
| 2009-01-07 | $32.87 | $38.22 | 537,900 | — | — |
| 2009-01-06 | $34.01 | $39.55 | 732,700 | — | — |
| 2009-01-05 | $35.07 | $40.78 | 482,700 | — | — |
| 2009-01-02 | $35.82 | $41.65 | 419,200 | — | — |