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
- 1987-05-19 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 | $41.46 | $41.46 | 40,850 | — | — |
| 2009-12-30 | $41.64 | $41.64 | 44,183 | — | — |
| 2009-12-29 | $41.22 | $41.22 | 43,633 | — | — |
| 2009-12-28 | $40.74 | $40.74 | 43,867 | — | — |
| 2009-12-24 | $41.16 | $41.16 | 17,217 | — | — |
| 2009-12-23 | $41.46 | $41.46 | 59,633 | — | — |
| 2009-12-22 | $41.94 | $41.94 | 36,250 | — | — |
| 2009-12-21 | $40.98 | $40.98 | 48,933 | — | — |
| 2009-12-18 | $40.50 | $40.50 | 91,033 | — | — |
| 2009-12-17 | $41.64 | $41.64 | 45,400 | — | — |
| 2009-12-16 | $41.76 | $41.76 | 59,767 | — | — |
| 2009-12-15 | $41.70 | $41.70 | 65,267 | — | — |
| 2009-12-14 | $42.36 | $42.36 | 70,400 | — | — |
| 2009-12-11 | $41.52 | $41.52 | 56,650 | — | — |
| 2009-12-10 | $40.14 | $40.14 | 59,317 | — | — |
| 2009-12-09 | $40.50 | $40.50 | 56,500 | — | — |
| 2009-12-08 | $40.80 | $40.80 | 57,617 | — | — |
| 2009-12-07 | $40.74 | $40.74 | 36,833 | — | — |
| 2009-12-04 | $40.68 | $40.68 | 75,167 | — | — |
| 2009-12-03 | $39.66 | $39.66 | 78,467 | — | — |
| 2009-12-02 | $39.36 | $39.36 | 34,117 | — | — |
| 2009-12-01 | $39.66 | $39.66 | 73,133 | — | — |
| 2009-11-30 | $37.68 | $37.68 | 77,917 | — | — |
| 2009-11-27 | $37.20 | $37.20 | 24,083 | — | — |
| 2009-11-25 | $39.06 | $39.06 | 31,483 | — | — |
| 2009-11-24 | $38.64 | $38.64 | 36,033 | — | — |
| 2009-11-23 | $39.12 | $39.12 | 34,800 | — | — |
| 2009-11-20 | $38.28 | $38.28 | 57,917 | — | — |
| 2009-11-19 | $38.22 | $38.22 | 56,567 | — | — |
| 2009-11-18 | $39.78 | $39.78 | 95,850 | — | — |
| 2009-11-17 | $39.66 | $39.66 | 90,750 | — | — |
| 2009-11-16 | $38.10 | $38.10 | 63,750 | — | — |
| 2009-11-13 | $36.90 | $36.90 | 71,233 | — | — |
| 2009-11-12 | $36.00 | $36.00 | 76,450 | — | — |
| 2009-11-11 | $36.90 | $36.90 | 69,717 | — | — |
| 2009-11-10 | $36.54 | $36.54 | 82,983 | — | — |
| 2009-11-09 | $35.52 | $35.52 | 110,650 | — | — |
| 2009-11-06 | $35.94 | $35.94 | 370,217 | — | — |
| 2009-11-05 | $39.60 | $39.60 | 68,450 | — | — |
| 2009-11-04 | $38.34 | $38.34 | 54,483 | — | — |
| 2009-11-03 | $39.84 | $39.84 | 101,800 | — | — |
| 2009-11-02 | $39.00 | $39.00 | 99,133 | — | — |
| 2009-10-30 | $37.80 | $37.80 | 92,200 | — | — |
| 2009-10-29 | $39.42 | $39.42 | 85,800 | — | — |
| 2009-10-28 | $40.14 | $40.14 | 96,883 | — | — |
| 2009-10-27 | $40.80 | $40.80 | 78,967 | — | — |
| 2009-10-26 | $41.28 | $41.28 | 126,467 | — | — |
| 2009-10-23 | $40.14 | $40.14 | 121,167 | — | — |
| 2009-10-22 | $41.88 | $41.88 | 75,450 | — | — |
| 2009-10-21 | $42.12 | $42.12 | 84,483 | — | — |
| 2009-10-20 | $42.72 | $42.72 | 79,067 | — | — |
| 2009-10-19 | $44.76 | $44.76 | 70,300 | — | — |
| 2009-10-16 | $42.66 | $42.66 | 102,017 | — | — |
| 2009-10-15 | $44.40 | $44.40 | 63,350 | — | — |
| 2009-10-14 | $44.46 | $44.46 | 92,133 | — | — |
| 2009-10-13 | $42.36 | $42.36 | 43,417 | — | — |
| 2009-10-12 | $41.94 | $41.94 | 55,700 | — | — |
| 2009-10-09 | $42.72 | $42.72 | 78,600 | — | — |
| 2009-10-08 | $41.40 | $41.40 | 116,950 | — | — |
| 2009-10-07 | $41.82 | $41.82 | 52,667 | — | — |
| 2009-10-06 | $42.54 | $42.54 | 65,733 | — | — |
| 2009-10-05 | $41.58 | $41.58 | 89,633 | — | — |
| 2009-10-02 | $40.86 | $40.86 | 113,950 | — | — |
| 2009-10-01 | $41.16 | $41.16 | 93,067 | — | — |
| 2009-09-30 | $42.00 | $42.00 | 123,367 | — | — |
| 2009-09-29 | $42.00 | $42.00 | 137,583 | — | — |
| 2009-09-28 | $42.42 | $42.42 | 154,317 | — | — |
| 2009-09-25 | $42.90 | $42.90 | 101,583 | — | — |
| 2009-09-24 | $42.96 | $42.96 | 76,583 | — | — |
| 2009-09-23 | $43.20 | $43.20 | 94,933 | — | — |
| 2009-09-22 | $43.74 | $43.74 | 140,717 | — | — |
| 2009-09-21 | $44.40 | $44.40 | 174,583 | — | — |
| 2009-09-18 | $44.58 | $44.58 | 146,117 | — | — |
| 2009-09-17 | $45.48 | $45.48 | 125,117 | — | — |
| 2009-09-16 | $44.76 | $44.76 | 200,767 | — | — |
| 2009-09-15 | $45.72 | $45.72 | 202,367 | — | — |
| 2009-09-14 | $45.18 | $45.18 | 434,300 | — | — |
| 2009-09-11 | $40.08 | $40.08 | 186,217 | — | — |
| 2009-09-10 | $40.74 | $40.74 | 131,000 | — | — |
| 2009-09-09 | $40.32 | $40.32 | 169,883 | — | — |
| 2009-09-08 | $37.56 | $37.56 | 75,417 | — | — |
| 2009-09-04 | $37.92 | $37.92 | 78,217 | — | — |
| 2009-09-03 | $36.72 | $36.72 | 56,300 | — | — |
| 2009-09-02 | $35.94 | $35.94 | 60,183 | — | — |
| 2009-09-01 | $35.40 | $35.40 | 171,800 | — | — |
| 2009-08-31 | $36.36 | $36.36 | 143,867 | — | — |
| 2009-08-28 | $36.54 | $36.54 | 80,583 | — | — |
| 2009-08-27 | $36.60 | $36.60 | 126,067 | — | — |
| 2009-08-26 | $36.42 | $36.42 | 138,033 | — | — |
| 2009-08-25 | $34.62 | $34.62 | 125,000 | — | — |
| 2009-08-24 | $35.94 | $35.94 | 159,050 | — | — |
| 2009-08-21 | $35.46 | $35.46 | 461,250 | — | — |
| 2009-08-20 | $38.34 | $38.34 | 115,183 | — | — |
| 2009-08-19 | $37.50 | $37.50 | 67,367 | — | — |
| 2009-08-18 | $38.10 | $38.10 | 108,883 | — | — |
| 2009-08-17 | $39.84 | $39.84 | 52,300 | — | — |
| 2009-08-14 | $40.98 | $40.98 | 45,833 | — | — |
| 2009-08-13 | $40.98 | $40.98 | 78,883 | — | — |
| 2009-08-12 | $38.52 | $38.52 | 91,617 | — | — |
| 2009-08-11 | $38.64 | $38.64 | 121,300 | — | — |
| 2009-08-10 | $38.76 | $38.76 | 111,333 | — | — |
| 2009-08-07 | $40.86 | $40.86 | 85,717 | — | — |
| 2009-08-06 | $39.24 | $39.24 | 68,267 | — | — |
| 2009-08-05 | $40.56 | $40.56 | 52,783 | — | — |
| 2009-08-04 | $41.16 | $41.16 | 87,950 | — | — |
| 2009-08-03 | $42.18 | $42.18 | 74,333 | — | — |
| 2009-07-31 | $41.64 | $41.64 | 87,783 | — | — |
| 2009-07-30 | $42.84 | $42.84 | 85,567 | — | — |
| 2009-07-29 | $41.82 | $41.82 | 75,333 | — | — |
| 2009-07-28 | $42.30 | $42.30 | 84,850 | — | — |
| 2009-07-27 | $42.24 | $42.24 | 72,517 | — | — |
| 2009-07-24 | $42.54 | $42.54 | 97,750 | — | — |
| 2009-07-23 | $41.82 | $41.82 | 110,067 | — | — |
| 2009-07-22 | $40.74 | $40.74 | 55,700 | — | — |
| 2009-07-21 | $39.48 | $39.48 | 190,983 | — | — |
| 2009-07-20 | $39.18 | $39.18 | 252,400 | — | — |
| 2009-07-17 | $38.16 | $38.16 | 222,850 | — | — |
| 2009-07-16 | $39.66 | $39.66 | 95,667 | — | — |
| 2009-07-15 | $38.94 | $38.94 | 112,250 | — | — |
| 2009-07-14 | $37.02 | $37.02 | 72,533 | — | — |
| 2009-07-13 | $36.66 | $36.66 | 76,917 | — | — |
| 2009-07-10 | $35.46 | $35.46 | 47,733 | — | — |
| 2009-07-09 | $35.58 | $35.58 | 84,233 | — | — |
| 2009-07-08 | $36.42 | $36.42 | 209,500 | — | — |
| 2009-07-07 | $35.82 | $35.82 | 94,883 | — | — |
| 2009-07-06 | $36.36 | $36.36 | 100,650 | — | — |
| 2009-07-02 | $36.90 | $36.90 | 122,867 | — | — |
| 2009-07-01 | $39.60 | $39.60 | 126,400 | — | — |
| 2009-06-30 | $38.88 | $38.88 | 159,083 | — | — |
| 2009-06-29 | $38.10 | $38.10 | 104,350 | — | — |
| 2009-06-26 | $39.66 | $39.66 | 374,383 | — | — |
| 2009-06-25 | $36.18 | $36.18 | 148,067 | — | — |
| 2009-06-24 | $35.16 | $35.16 | 151,533 | — | — |
| 2009-06-23 | $35.40 | $35.40 | 165,650 | — | — |
| 2009-06-22 | $34.80 | $34.80 | 139,417 | — | — |
| 2009-06-19 | $37.20 | $37.20 | 190,600 | — | — |
| 2009-06-18 | $37.44 | $37.44 | 72,133 | — | — |
| 2009-06-17 | $38.22 | $38.22 | 138,367 | — | — |
| 2009-06-16 | $36.18 | $36.18 | 176,817 | — | — |
| 2009-06-15 | $37.98 | $37.98 | 215,550 | — | — |
| 2009-06-12 | $38.16 | $38.16 | 221,567 | — | — |
| 2009-06-11 | $39.36 | $39.36 | 456,517 | — | — |
| 2009-06-10 | $38.04 | $38.04 | 394,883 | — | — |
| 2009-06-09 | $37.02 | $37.02 | 178,067 | — | — |
| 2009-06-08 | $36.06 | $36.06 | 173,300 | — | — |
| 2009-06-05 | $35.04 | $35.04 | 140,867 | — | — |
| 2009-06-04 | $35.76 | $35.76 | 223,867 | — | — |
| 2009-06-03 | $34.44 | $34.44 | 437,900 | — | — |
| 2009-06-02 | $31.56 | $31.56 | 539,533 | — | — |
| 2009-06-01 | $29.76 | $29.76 | 538,333 | — | — |
| 2009-05-29 | $28.80 | $28.80 | 565,400 | — | — |
| 2009-05-28 | $30.18 | $30.18 | 629,783 | — | — |
| 2009-05-27 | $30.96 | $30.96 | 244,733 | — | — |
| 2009-05-26 | $31.56 | $31.56 | 182,817 | — | — |
| 2009-05-22 | $33.00 | $33.00 | 72,167 | — | — |
| 2009-05-21 | $36.42 | $36.42 | 114,400 | — | — |
| 2009-05-20 | $35.88 | $35.88 | 65,900 | — | — |
| 2009-05-19 | $35.28 | $35.28 | 71,667 | — | — |
| 2009-05-18 | $35.94 | $35.94 | 55,833 | — | — |
| 2009-05-15 | $33.42 | $33.42 | 65,433 | — | — |
| 2009-05-14 | $34.80 | $34.80 | 66,883 | — | — |
| 2009-05-13 | $34.80 | $34.80 | 134,933 | — | — |
| 2009-05-12 | $36.00 | $36.00 | 158,100 | — | — |
| 2009-05-11 | $37.20 | $37.20 | 259,000 | — | — |
| 2009-05-08 | $38.52 | $38.52 | 446,550 | — | — |
| 2009-05-07 | $33.54 | $33.54 | 175,833 | — | — |
| 2009-05-06 | $30.30 | $30.30 | 64,917 | — | — |
| 2009-05-05 | $26.76 | $26.76 | 26,700 | — | — |
| 2009-05-04 | $27.54 | $27.54 | 34,667 | — | — |
| 2009-05-01 | $25.80 | $25.80 | 25,300 | — | — |
| 2009-04-30 | $24.12 | $24.12 | 28,333 | — | — |
| 2009-04-29 | $25.26 | $25.26 | 25,667 | — | — |
| 2009-04-28 | $24.12 | $24.12 | 16,667 | — | — |
| 2009-04-27 | $24.42 | $24.42 | 11,900 | — | — |
| 2009-04-24 | $24.78 | $24.78 | 14,267 | — | — |
| 2009-04-23 | $24.30 | $24.30 | 19,333 | — | — |
| 2009-04-22 | $24.72 | $24.72 | 11,817 | — | — |
| 2009-04-21 | $25.02 | $25.02 | 28,733 | — | — |
| 2009-04-20 | $23.58 | $23.58 | 28,350 | — | — |
| 2009-04-17 | $25.50 | $25.50 | 18,383 | — | — |
| 2009-04-16 | $25.38 | $25.38 | 22,150 | — | — |
| 2009-04-15 | $25.08 | $25.08 | 13,183 | — | — |
| 2009-04-14 | $25.14 | $25.14 | 17,433 | — | — |
| 2009-04-13 | $26.52 | $26.52 | 16,950 | — | — |
| 2009-04-09 | $26.16 | $26.16 | 15,817 | — | — |
| 2009-04-08 | $25.08 | $25.08 | 18,850 | — | — |
| 2009-04-07 | $24.66 | $24.66 | 17,250 | — | — |
| 2009-04-06 | $25.80 | $25.80 | 19,433 | — | — |
| 2009-04-03 | $27.42 | $27.42 | 25,783 | — | — |
| 2009-04-02 | $26.82 | $26.82 | 17,400 | — | — |
| 2009-04-01 | $25.80 | $25.80 | 18,350 | — | — |
| 2009-03-31 | $23.10 | $23.10 | 34,933 | — | — |
| 2009-03-30 | $24.30 | $24.30 | 16,283 | — | — |
| 2009-03-27 | $27.06 | $27.06 | 17,283 | — | — |
| 2009-03-26 | $26.40 | $26.40 | 18,383 | — | — |
| 2009-03-25 | $26.22 | $26.22 | 14,567 | — | — |
| 2009-03-24 | $25.68 | $25.68 | 20,250 | — | — |
| 2009-03-23 | $26.10 | $26.10 | 21,350 | — | — |
| 2009-03-20 | $24.78 | $24.78 | 32,383 | — | — |
| 2009-03-19 | $25.50 | $25.50 | 18,567 | — | — |
| 2009-03-18 | $25.80 | $25.80 | 24,700 | — | — |
| 2009-03-17 | $23.94 | $23.94 | 12,033 | — | — |
| 2009-03-16 | $22.62 | $22.62 | 12,033 | — | — |
| 2009-03-13 | $22.86 | $22.86 | 20,583 | — | — |
| 2009-03-12 | $21.30 | $21.30 | 36,267 | — | — |
| 2009-03-11 | $18.60 | $18.60 | 16,633 | — | — |
| 2009-03-10 | $18.54 | $18.54 | 25,933 | — | — |
| 2009-03-09 | $19.74 | $19.74 | 19,150 | — | — |
| 2009-03-06 | $20.70 | $20.70 | 35,000 | — | — |
| 2009-03-05 | $21.36 | $21.36 | 33,200 | — | — |
| 2009-03-04 | $22.38 | $22.38 | 24,733 | — | — |
| 2009-03-03 | $22.20 | $22.20 | 11,467 | — | — |
| 2009-03-02 | $21.72 | $21.72 | 42,750 | — | — |
| 2009-02-27 | $23.58 | $23.58 | 19,800 | — | — |
| 2009-02-26 | $24.24 | $24.24 | 29,917 | — | — |
| 2009-02-25 | $25.26 | $25.26 | 10,167 | — | — |
| 2009-02-24 | $26.58 | $26.58 | 13,000 | — | — |
| 2009-02-23 | $24.84 | $24.84 | 23,467 | — | — |
| 2009-02-20 | $26.70 | $26.70 | 15,750 | — | — |
| 2009-02-19 | $28.44 | $28.44 | 15,883 | — | — |
| 2009-02-18 | $28.50 | $28.50 | 19,983 | — | — |
| 2009-02-17 | $28.20 | $28.20 | 24,983 | — | — |
| 2009-02-13 | $29.46 | $29.46 | 48,117 | — | — |
| 2009-02-12 | $28.74 | $28.74 | 55,183 | — | — |
| 2009-02-11 | $30.78 | $30.78 | 16,700 | — | — |
| 2009-02-10 | $32.04 | $32.04 | 29,150 | — | — |
| 2009-02-09 | $32.64 | $32.64 | 27,767 | — | — |
| 2009-02-06 | $32.52 | $32.52 | 64,483 | — | — |
| 2009-02-05 | $35.28 | $35.28 | 61,317 | — | — |
| 2009-02-04 | $38.64 | $38.64 | 22,083 | — | — |
| 2009-02-03 | $41.82 | $41.82 | 37,183 | — | — |
| 2009-02-02 | $42.00 | $42.00 | 11,783 | — | — |
| 2009-01-30 | $41.40 | $41.40 | 21,600 | — | — |
| 2009-01-29 | $41.82 | $41.82 | 13,083 | — | — |
| 2009-01-28 | $41.64 | $41.64 | 17,617 | — | — |
| 2009-01-27 | $40.50 | $40.50 | 19,733 | — | — |
| 2009-01-26 | $40.32 | $40.32 | 16,950 | — | — |
| 2009-01-23 | $40.08 | $40.08 | 19,967 | — | — |
| 2009-01-22 | $40.68 | $40.68 | 15,233 | — | — |
| 2009-01-21 | $40.86 | $40.86 | 18,517 | — | — |
| 2009-01-20 | $38.28 | $38.28 | 21,450 | — | — |
| 2009-01-16 | $39.30 | $39.30 | 54,383 | — | — |
| 2009-01-15 | $35.82 | $35.82 | 31,750 | — | — |
| 2009-01-14 | $34.80 | $34.80 | 30,967 | — | — |
| 2009-01-13 | $34.86 | $34.86 | 30,083 | — | — |
| 2009-01-12 | $35.70 | $35.70 | 30,483 | — | — |
| 2009-01-09 | $34.62 | $34.62 | 33,117 | — | — |
| 2009-01-08 | $34.50 | $34.50 | 32,500 | — | — |
| 2009-01-07 | $33.48 | $33.48 | 44,983 | — | — |
| 2009-01-06 | $35.04 | $35.04 | 50,750 | — | — |
| 2009-01-05 | $33.30 | $33.30 | 33,417 | — | — |
| 2009-01-02 | $32.16 | $32.16 | 16,450 | — | — |