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
- 2001-12-03 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 | $35.64 | $51.25 | 422,000 | — | — |
| 2009-12-30 | $36.05 | $51.84 | 327,100 | — | — |
| 2009-12-29 | $36.43 | $52.39 | 219,700 | — | — |
| 2009-12-28 | $36.35 | $52.27 | 151,100 | — | — |
| 2009-12-24 | $36.11 | $51.93 | 140,200 | — | — |
| 2009-12-23 | $36.07 | $51.87 | 205,400 | — | — |
| 2009-12-22 | $35.36 | $50.85 | 181,800 | — | — |
| 2009-12-21 | $35.34 | $50.82 | 406,400 | — | — |
| 2009-12-18 | $34.85 | $50.12 | 707,600 | — | — |
| 2009-12-17 | $34.83 | $50.09 | 292,100 | — | — |
| 2009-12-16 | $34.76 | $49.99 | 256,200 | — | — |
| 2009-12-15 | $34.24 | $49.24 | 370,400 | — | — |
| 2009-12-14 | $34.44 | $49.53 | 357,100 | — | — |
| 2009-12-11 | $34.12 | $49.07 | 339,800 | — | — |
| 2009-12-10 | $33.69 | $48.45 | 246,500 | — | — |
| 2009-12-09 | $33.92 | $48.78 | 383,400 | — | — |
| 2009-12-08 | $33.15 | $47.67 | 3,662,200 | — | — |
| 2009-12-07 | $33.72 | $48.49 | 246,300 | — | — |
| 2009-12-04 | $33.52 | $48.20 | 231,700 | — | — |
| 2009-12-03 | $33.03 | $47.50 | 364,200 | — | — |
| 2009-12-02 | $33.41 | $48.05 | 500,000 | — | — |
| 2009-12-01 | $32.78 | $47.14 | 642,700 | — | — |
| 2009-11-30 | $32.28 | $46.42 | 450,700 | — | — |
| 2009-11-27 | $32.31 | $46.46 | 185,900 | — | — |
| 2009-11-25 | $33.00 | $47.46 | 316,400 | — | — |
| 2009-11-24 | $33.07 | $47.56 | 949,600 | — | — |
| 2009-11-23 | $32.90 | $47.31 | 730,800 | — | — |
| 2009-11-20 | $31.90 | $45.87 | 442,700 | — | — |
| 2009-11-19 | $31.17 | $44.82 | 583,000 | — | — |
| 2009-11-18 | $31.23 | $44.91 | 535,900 | — | — |
| 2009-11-17 | $31.16 | $44.81 | 364,400 | — | — |
| 2009-11-16 | $31.53 | $45.34 | 394,600 | — | — |
| 2009-11-13 | $31.19 | $44.85 | 481,700 | — | — |
| 2009-11-12 | $31.28 | $44.98 | 443,700 | — | — |
| 2009-11-11 | $32.72 | $47.05 | 514,300 | — | — |
| 2009-11-10 | $32.92 | $47.34 | 311,300 | — | — |
| 2009-11-09 | $32.93 | $47.36 | 213,200 | — | — |
| 2009-11-06 | $32.42 | $46.62 | 300,300 | — | — |
| 2009-11-05 | $32.54 | $46.79 | 367,300 | — | — |
| 2009-11-04 | $31.25 | $44.94 | 485,700 | — | — |
| 2009-11-03 | $32.02 | $46.05 | 387,400 | — | — |
| 2009-11-02 | $31.63 | $45.49 | 432,700 | — | — |
| 2009-10-30 | $31.66 | $45.53 | 378,700 | — | — |
| 2009-10-29 | $32.90 | $47.31 | 296,100 | — | — |
| 2009-10-28 | $31.96 | $45.96 | 370,800 | — | — |
| 2009-10-27 | $33.36 | $47.97 | 210,300 | — | — |
| 2009-10-26 | $33.49 | $48.16 | 239,300 | — | — |
| 2009-10-23 | $34.04 | $48.95 | 429,200 | — | — |
| 2009-10-22 | $35.37 | $50.86 | 290,500 | — | — |
| 2009-10-21 | $34.70 | $49.90 | 259,500 | — | — |
| 2009-10-20 | $34.99 | $50.32 | 281,100 | — | — |
| 2009-10-19 | $35.35 | $50.84 | 320,900 | — | — |
| 2009-10-16 | $34.79 | $50.03 | 547,100 | — | — |
| 2009-10-15 | $34.34 | $49.38 | 504,200 | — | — |
| 2009-10-14 | $34.20 | $49.18 | 818,900 | — | — |
| 2009-10-13 | $34.46 | $49.37 | 544,900 | — | — |
| 2009-10-12 | $34.59 | $49.56 | 596,800 | — | — |
| 2009-10-09 | $34.80 | $49.86 | 709,600 | — | — |
| 2009-10-08 | $35.22 | $50.46 | 1,012,500 | — | — |
| 2009-10-07 | $34.99 | $50.13 | 1,572,400 | — | — |
| 2009-10-06 | $32.49 | $46.55 | 595,700 | — | — |
| 2009-10-05 | $31.41 | $45.00 | 471,900 | — | — |
| 2009-10-02 | $30.98 | $44.38 | 227,100 | — | — |
| 2009-10-01 | $31.16 | $44.64 | 438,600 | — | — |
| 2009-09-30 | $32.21 | $46.15 | 310,600 | — | — |
| 2009-09-29 | $32.87 | $47.09 | 144,700 | — | — |
| 2009-09-28 | $32.99 | $47.26 | 131,400 | — | — |
| 2009-09-25 | $32.46 | $46.50 | 203,700 | — | — |
| 2009-09-24 | $32.80 | $46.99 | 355,800 | — | — |
| 2009-09-23 | $33.68 | $48.25 | 392,300 | — | — |
| 2009-09-22 | $34.05 | $48.78 | 136,400 | — | — |
| 2009-09-21 | $33.96 | $48.65 | 241,800 | — | — |
| 2009-09-18 | $34.74 | $49.77 | 337,800 | — | — |
| 2009-09-17 | $34.57 | $49.53 | 328,300 | — | — |
| 2009-09-16 | $34.74 | $49.77 | 232,900 | — | — |
| 2009-09-15 | $34.54 | $49.48 | 131,200 | — | — |
| 2009-09-14 | $34.01 | $48.72 | 162,900 | — | — |
| 2009-09-11 | $34.02 | $48.74 | 282,100 | — | — |
| 2009-09-10 | $34.14 | $48.91 | 269,300 | — | — |
| 2009-09-09 | $33.28 | $47.68 | 845,500 | — | — |
| 2009-09-08 | $33.46 | $47.94 | 349,600 | — | — |
| 2009-09-04 | $32.62 | $46.73 | 258,200 | — | — |
| 2009-09-03 | $32.15 | $46.06 | 501,000 | — | — |
| 2009-09-02 | $31.61 | $45.29 | 275,800 | — | — |
| 2009-09-01 | $31.43 | $45.03 | 512,600 | — | — |
| 2009-08-31 | $32.11 | $46.00 | 400,000 | — | — |
| 2009-08-28 | $32.92 | $47.16 | 505,500 | — | — |
| 2009-08-27 | $32.32 | $46.30 | 279,700 | — | — |
| 2009-08-26 | $31.95 | $45.77 | 392,900 | — | — |
| 2009-08-25 | $31.63 | $45.31 | 305,600 | — | — |
| 2009-08-24 | $31.94 | $45.76 | 382,000 | — | — |
| 2009-08-21 | $32.18 | $46.10 | 334,800 | — | — |
| 2009-08-20 | $31.92 | $45.73 | 214,200 | — | — |
| 2009-08-19 | $31.26 | $44.78 | 155,500 | — | — |
| 2009-08-18 | $31.20 | $44.70 | 501,600 | — | — |
| 2009-08-17 | $30.52 | $43.72 | 359,100 | — | — |
| 2009-08-14 | $31.72 | $45.44 | 308,100 | — | — |
| 2009-08-13 | $31.68 | $45.39 | 312,700 | — | — |
| 2009-08-12 | $32.26 | $46.22 | 417,200 | — | — |
| 2009-08-11 | $31.39 | $44.97 | 333,500 | — | — |
| 2009-08-10 | $31.82 | $45.59 | 237,100 | — | — |
| 2009-08-07 | $31.66 | $45.36 | 234,400 | — | — |
| 2009-08-06 | $30.70 | $43.98 | 210,500 | — | — |
| 2009-08-05 | $30.48 | $43.67 | 320,200 | — | — |
| 2009-08-04 | $30.98 | $44.38 | 236,900 | — | — |
| 2009-08-03 | $30.56 | $43.78 | 393,300 | — | — |
| 2009-07-31 | $29.51 | $42.28 | 546,700 | — | — |
| 2009-07-30 | $29.88 | $42.81 | 250,900 | — | — |
| 2009-07-29 | $29.45 | $42.19 | 175,700 | — | — |
| 2009-07-28 | $29.87 | $42.79 | 257,200 | — | — |
| 2009-07-27 | $29.58 | $42.38 | 216,900 | — | — |
| 2009-07-24 | $29.67 | $42.51 | 304,400 | — | — |
| 2009-07-23 | $29.60 | $42.41 | 453,000 | — | — |
| 2009-07-22 | $28.53 | $40.87 | 870,300 | — | — |
| 2009-07-21 | $28.56 | $40.92 | 245,400 | — | — |
| 2009-07-20 | $29.03 | $41.59 | 402,200 | — | — |
| 2009-07-17 | $28.72 | $41.15 | 275,500 | — | — |
| 2009-07-16 | $29.10 | $41.69 | 503,200 | — | — |
| 2009-07-15 | $28.30 | $40.54 | 609,200 | — | — |
| 2009-07-14 | $26.38 | $37.61 | 236,300 | — | — |
| 2009-07-13 | $25.91 | $36.94 | 292,100 | — | — |
| 2009-07-10 | $25.56 | $36.44 | 379,100 | — | — |
| 2009-07-09 | $25.63 | $36.54 | 273,600 | — | — |
| 2009-07-08 | $25.14 | $35.84 | 679,400 | — | — |
| 2009-07-07 | $25.80 | $36.78 | 582,100 | — | — |
| 2009-07-06 | $26.39 | $37.62 | 581,500 | — | — |
| 2009-07-02 | $26.75 | $38.13 | 840,000 | — | — |
| 2009-07-01 | $28.87 | $41.16 | 610,900 | — | — |
| 2009-06-30 | $28.05 | $39.99 | 367,600 | — | — |
| 2009-06-29 | $28.65 | $40.84 | 301,900 | — | — |
| 2009-06-26 | $29.28 | $41.74 | 597,400 | — | — |
| 2009-06-25 | $29.02 | $41.37 | 373,300 | — | — |
| 2009-06-24 | $28.11 | $40.07 | 411,700 | — | — |
| 2009-06-23 | $28.04 | $39.97 | 287,200 | — | — |
| 2009-06-22 | $28.11 | $40.07 | 644,000 | — | — |
| 2009-06-19 | $29.45 | $41.98 | 683,300 | — | — |
| 2009-06-18 | $28.72 | $40.94 | 652,800 | — | — |
| 2009-06-17 | $26.80 | $38.21 | 323,100 | — | — |
| 2009-06-16 | $27.28 | $38.89 | 214,700 | — | — |
| 2009-06-15 | $27.98 | $39.89 | 431,100 | — | — |
| 2009-06-12 | $29.03 | $41.38 | 251,400 | — | — |
| 2009-06-11 | $29.13 | $41.53 | 166,300 | — | — |
| 2009-06-10 | $29.15 | $41.56 | 311,300 | — | — |
| 2009-06-09 | $29.10 | $41.48 | 132,300 | — | — |
| 2009-06-08 | $29.07 | $41.44 | 213,500 | — | — |
| 2009-06-05 | $29.00 | $41.34 | 225,500 | — | — |
| 2009-06-04 | $28.86 | $41.14 | 212,500 | — | — |
| 2009-06-03 | $28.08 | $40.03 | 227,900 | — | — |
| 2009-06-02 | $28.29 | $40.33 | 333,600 | — | — |
| 2009-06-01 | $27.96 | $39.86 | 519,300 | — | — |
| 2009-05-29 | $27.18 | $38.75 | 480,400 | — | — |
| 2009-05-28 | $26.49 | $37.76 | 261,400 | — | — |
| 2009-05-27 | $26.89 | $38.33 | 353,200 | — | — |
| 2009-05-26 | $27.50 | $39.20 | 416,000 | — | — |
| 2009-05-22 | $26.53 | $37.82 | 227,000 | — | — |
| 2009-05-21 | $27.35 | $38.99 | 206,200 | — | — |
| 2009-05-20 | $27.76 | $39.57 | 286,400 | — | — |
| 2009-05-19 | $27.83 | $39.67 | 407,900 | — | — |
| 2009-05-18 | $28.26 | $40.29 | 751,500 | — | — |
| 2009-05-15 | $26.80 | $38.21 | 449,400 | — | — |
| 2009-05-14 | $27.03 | $38.53 | 543,900 | — | — |
| 2009-05-13 | $27.46 | $39.15 | 396,600 | — | — |
| 2009-05-12 | $28.92 | $41.23 | 408,100 | — | — |
| 2009-05-11 | $29.65 | $42.27 | 420,600 | — | — |
| 2009-05-08 | $30.95 | $44.12 | 690,000 | — | — |
| 2009-05-07 | $29.41 | $41.93 | 367,300 | — | — |
| 2009-05-06 | $30.07 | $42.87 | 300,600 | — | — |
| 2009-05-05 | $30.29 | $43.18 | 716,200 | — | — |
| 2009-05-04 | $31.17 | $44.44 | 1,102,900 | — | — |
| 2009-05-01 | $29.19 | $41.61 | 881,800 | — | — |
| 2009-04-30 | $28.74 | $40.97 | 715,000 | — | — |
| 2009-04-29 | $28.92 | $41.23 | 837,600 | — | — |
| 2009-04-28 | $27.17 | $38.73 | 770,200 | — | — |
| 2009-04-27 | $26.90 | $38.35 | 938,000 | — | — |
| 2009-04-24 | $27.06 | $38.58 | 933,700 | — | — |
| 2009-04-23 | $25.08 | $35.75 | 801,100 | — | — |
| 2009-04-22 | $25.56 | $36.44 | 1,164,900 | — | — |
| 2009-04-21 | $25.00 | $35.64 | 844,600 | — | — |
| 2009-04-20 | $25.03 | $35.68 | 890,100 | — | — |
| 2009-04-17 | $26.11 | $37.22 | 877,600 | — | — |
| 2009-04-16 | $25.52 | $36.38 | 953,300 | — | — |
| 2009-04-15 | $24.58 | $35.04 | 1,415,900 | — | — |
| 2009-04-14 | $23.70 | $33.60 | 1,373,200 | — | — |
| 2009-04-13 | $22.55 | $31.97 | 680,800 | — | — |
| 2009-04-09 | $22.57 | $32.00 | 1,208,300 | — | — |
| 2009-04-08 | $21.54 | $30.54 | 533,500 | — | — |
| 2009-04-07 | $21.60 | $30.62 | 659,200 | — | — |
| 2009-04-06 | $22.86 | $32.41 | 732,700 | — | — |
| 2009-04-03 | $23.25 | $32.96 | 850,500 | — | — |
| 2009-04-02 | $22.65 | $32.11 | 1,196,200 | — | — |
| 2009-04-01 | $22.69 | $32.17 | 797,500 | — | — |
| 2009-03-31 | $22.54 | $31.96 | 494,100 | — | — |
| 2009-03-30 | $22.35 | $31.69 | 422,400 | — | — |
| 2009-03-27 | $23.61 | $33.47 | 597,200 | — | — |
| 2009-03-26 | $24.66 | $34.96 | 928,800 | — | — |
| 2009-03-25 | $24.00 | $34.03 | 791,000 | — | — |
| 2009-03-24 | $23.13 | $32.79 | 768,500 | — | — |
| 2009-03-23 | $23.69 | $33.59 | 600,000 | — | — |
| 2009-03-20 | $21.47 | $30.44 | 692,900 | — | — |
| 2009-03-19 | $22.79 | $32.31 | 843,900 | — | — |
| 2009-03-18 | $22.94 | $32.52 | 1,095,000 | — | — |
| 2009-03-17 | $23.26 | $32.98 | 319,600 | — | — |
| 2009-03-16 | $22.56 | $31.98 | 438,400 | — | — |
| 2009-03-13 | $22.81 | $32.34 | 402,200 | — | — |
| 2009-03-12 | $22.50 | $31.90 | 739,700 | — | — |
| 2009-03-11 | $21.88 | $31.02 | 341,000 | — | — |
| 2009-03-10 | $21.67 | $30.72 | 578,400 | — | — |
| 2009-03-09 | $20.23 | $28.68 | 646,900 | — | — |
| 2009-03-06 | $20.82 | $29.52 | 1,299,100 | — | — |
| 2009-03-05 | $21.73 | $30.81 | 782,600 | — | — |
| 2009-03-04 | $23.27 | $32.99 | 731,500 | — | — |
| 2009-03-03 | $22.20 | $31.47 | 1,008,200 | — | — |
| 2009-03-02 | $22.08 | $31.30 | 864,000 | — | — |
| 2009-02-27 | $22.92 | $32.50 | 665,500 | — | — |
| 2009-02-26 | $22.64 | $32.10 | 729,800 | — | — |
| 2009-02-25 | $23.00 | $32.61 | 802,200 | — | — |
| 2009-02-24 | $23.67 | $33.56 | 597,700 | — | — |
| 2009-02-23 | $22.60 | $32.04 | 728,600 | — | — |
| 2009-02-20 | $23.51 | $33.33 | 727,300 | — | — |
| 2009-02-19 | $23.97 | $33.98 | 522,400 | — | — |
| 2009-02-18 | $24.34 | $34.51 | 831,300 | — | — |
| 2009-02-17 | $25.35 | $35.94 | 721,300 | — | — |
| 2009-02-13 | $26.04 | $36.92 | 630,000 | — | — |
| 2009-02-12 | $26.42 | $37.46 | 682,100 | — | — |
| 2009-02-11 | $26.49 | $37.56 | 848,400 | — | — |
| 2009-02-10 | $26.68 | $37.83 | 1,247,000 | — | — |
| 2009-02-09 | $28.41 | $40.28 | 544,200 | — | — |
| 2009-02-06 | $28.61 | $40.56 | 484,200 | — | — |
| 2009-02-05 | $27.75 | $39.34 | 650,500 | — | — |
| 2009-02-04 | $27.39 | $38.83 | 590,500 | — | — |
| 2009-02-03 | $26.58 | $37.68 | 1,125,000 | — | — |
| 2009-02-02 | $26.54 | $37.63 | 598,800 | — | — |
| 2009-01-30 | $26.87 | $38.10 | 500,600 | — | — |
| 2009-01-29 | $27.70 | $39.27 | 444,700 | — | — |
| 2009-01-28 | $29.30 | $41.54 | 524,700 | — | — |
| 2009-01-27 | $28.62 | $40.58 | 646,100 | — | — |
| 2009-01-26 | $28.24 | $40.04 | 558,500 | — | — |
| 2009-01-23 | $28.12 | $39.87 | 430,800 | — | — |
| 2009-01-22 | $27.85 | $39.48 | 681,800 | — | — |
| 2009-01-21 | $28.91 | $40.99 | 732,400 | — | — |
| 2009-01-20 | $28.06 | $39.78 | 615,300 | — | — |
| 2009-01-16 | $30.35 | $43.03 | 768,800 | — | — |
| 2009-01-15 | $29.77 | $42.21 | 868,600 | — | — |
| 2009-01-14 | $29.27 | $41.31 | 720,600 | — | — |
| 2009-01-13 | $31.00 | $43.76 | 673,500 | — | — |
| 2009-01-12 | $31.37 | $44.28 | 710,300 | — | — |
| 2009-01-09 | $32.91 | $46.45 | 687,000 | — | — |
| 2009-01-08 | $33.89 | $47.83 | 1,155,500 | — | — |
| 2009-01-07 | $34.42 | $48.58 | 1,308,700 | — | — |
| 2009-01-06 | $35.10 | $49.54 | 2,193,600 | — | — |
| 2009-01-05 | $35.36 | $49.91 | 1,041,300 | — | — |
| 2009-01-02 | $34.79 | $49.10 | 514,000 | — | — |