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
- 1981-11-05 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 | $37.99 | $44.01 | 132,600 | — | — |
| 2009-12-30 | $38.78 | $44.92 | 126,600 | — | — |
| 2009-12-29 | $39.25 | $45.47 | 96,000 | — | — |
| 2009-12-28 | $39.20 | $45.41 | 152,500 | — | — |
| 2009-12-24 | $39.42 | $45.66 | 80,300 | — | — |
| 2009-12-23 | $39.32 | $45.55 | 253,700 | — | — |
| 2009-12-22 | $38.93 | $45.10 | 226,500 | — | — |
| 2009-12-21 | $38.91 | $45.07 | 237,700 | — | — |
| 2009-12-18 | $38.59 | $44.70 | 390,500 | — | — |
| 2009-12-17 | $38.53 | $44.63 | 302,600 | — | — |
| 2009-12-16 | $38.22 | $44.27 | 238,400 | — | — |
| 2009-12-15 | $37.94 | $43.95 | 303,300 | — | — |
| 2009-12-14 | $38.29 | $44.35 | 356,300 | — | — |
| 2009-12-11 | $37.50 | $43.44 | 356,100 | — | — |
| 2009-12-10 | $37.11 | $42.99 | 293,500 | — | — |
| 2009-12-09 | $37.26 | $43.16 | 282,100 | — | — |
| 2009-12-08 | $37.52 | $43.46 | 262,200 | — | — |
| 2009-12-07 | $37.55 | $43.50 | 184,700 | — | — |
| 2009-12-04 | $37.64 | $43.60 | 311,600 | — | — |
| 2009-12-03 | $36.74 | $42.56 | 238,700 | — | — |
| 2009-12-02 | $37.41 | $43.34 | 254,800 | — | — |
| 2009-12-01 | $37.43 | $43.36 | 533,700 | — | — |
| 2009-11-30 | $37.56 | $43.51 | 301,200 | — | — |
| 2009-11-27 | $37.45 | $43.38 | 198,200 | — | — |
| 2009-11-25 | $38.08 | $44.11 | 346,800 | — | — |
| 2009-11-24 | $38.07 | $44.10 | 1,139,300 | — | — |
| 2009-11-23 | $35.37 | $40.97 | 283,200 | — | — |
| 2009-11-20 | $34.73 | $40.23 | 192,700 | — | — |
| 2009-11-19 | $34.73 | $40.23 | 340,500 | — | — |
| 2009-11-18 | $35.42 | $41.03 | 230,600 | — | — |
| 2009-11-17 | $35.10 | $40.66 | 210,800 | — | — |
| 2009-11-16 | $34.75 | $40.25 | 519,700 | — | — |
| 2009-11-13 | $33.71 | $39.05 | 252,000 | — | — |
| 2009-11-12 | $33.21 | $38.47 | 167,300 | — | — |
| 2009-11-11 | $33.37 | $38.66 | 175,900 | — | — |
| 2009-11-10 | $33.68 | $39.01 | 191,900 | — | — |
| 2009-11-09 | $33.92 | $39.29 | 223,500 | — | — |
| 2009-11-06 | $33.72 | $39.06 | 140,800 | — | — |
| 2009-11-05 | $33.82 | $39.18 | 217,900 | — | — |
| 2009-11-04 | $32.78 | $37.97 | 322,900 | — | — |
| 2009-11-03 | $33.34 | $38.62 | 258,000 | — | — |
| 2009-11-02 | $32.74 | $37.93 | 418,700 | — | — |
| 2009-10-30 | $33.15 | $38.40 | 404,600 | — | — |
| 2009-10-29 | $34.09 | $39.49 | 284,700 | — | — |
| 2009-10-28 | $34.03 | $39.42 | 255,100 | — | — |
| 2009-10-27 | $34.85 | $40.37 | 194,700 | — | — |
| 2009-10-26 | $35.17 | $40.74 | 198,600 | — | — |
| 2009-10-23 | $35.02 | $40.57 | 141,700 | — | — |
| 2009-10-22 | $35.53 | $41.16 | 188,900 | — | — |
| 2009-10-21 | $34.55 | $40.02 | 464,200 | — | — |
| 2009-10-20 | $35.96 | $41.66 | 398,800 | — | — |
| 2009-10-19 | $36.52 | $42.30 | 234,300 | — | — |
| 2009-10-16 | $36.38 | $42.14 | 281,800 | — | — |
| 2009-10-15 | $36.35 | $42.11 | 310,500 | — | — |
| 2009-10-14 | $36.56 | $42.35 | 368,600 | — | — |
| 2009-10-13 | $36.28 | $41.79 | 381,700 | — | — |
| 2009-10-12 | $36.60 | $42.16 | 304,800 | — | — |
| 2009-10-09 | $36.00 | $41.47 | 291,300 | — | — |
| 2009-10-08 | $35.30 | $40.67 | 332,500 | — | — |
| 2009-10-07 | $34.82 | $40.11 | 167,100 | — | — |
| 2009-10-06 | $34.95 | $40.26 | 209,600 | — | — |
| 2009-10-05 | $34.46 | $39.70 | 303,700 | — | — |
| 2009-10-02 | $33.12 | $38.15 | 221,300 | — | — |
| 2009-10-01 | $33.62 | $38.73 | 303,700 | — | — |
| 2009-09-30 | $34.40 | $39.63 | 311,200 | — | — |
| 2009-09-29 | $34.24 | $39.44 | 258,600 | — | — |
| 2009-09-28 | $34.68 | $39.95 | 147,200 | — | — |
| 2009-09-25 | $34.04 | $39.21 | 194,900 | — | — |
| 2009-09-24 | $34.39 | $39.62 | 317,300 | — | — |
| 2009-09-23 | $34.20 | $39.40 | 274,000 | — | — |
| 2009-09-22 | $34.48 | $39.72 | 251,700 | — | — |
| 2009-09-21 | $34.50 | $39.74 | 227,400 | — | — |
| 2009-09-18 | $34.71 | $39.99 | 260,600 | — | — |
| 2009-09-17 | $34.26 | $39.47 | 383,600 | — | — |
| 2009-09-16 | $34.96 | $40.27 | 557,500 | — | — |
| 2009-09-15 | $33.73 | $38.86 | 964,700 | — | — |
| 2009-09-14 | $32.09 | $36.97 | 549,600 | — | — |
| 2009-09-11 | $31.53 | $36.32 | 202,800 | — | — |
| 2009-09-10 | $31.58 | $36.38 | 224,600 | — | — |
| 2009-09-09 | $31.69 | $36.51 | 393,400 | — | — |
| 2009-09-08 | $31.24 | $35.99 | 548,000 | — | — |
| 2009-09-04 | $29.84 | $34.38 | 384,100 | — | — |
| 2009-09-03 | $28.79 | $33.17 | 162,200 | — | — |
| 2009-09-02 | $28.15 | $32.43 | 227,600 | — | — |
| 2009-09-01 | $28.23 | $32.52 | 232,700 | — | — |
| 2009-08-31 | $28.41 | $32.73 | 302,600 | — | — |
| 2009-08-28 | $28.72 | $33.09 | 229,300 | — | — |
| 2009-08-27 | $29.13 | $33.56 | 255,900 | — | — |
| 2009-08-26 | $28.55 | $32.89 | 353,000 | — | — |
| 2009-08-25 | $28.51 | $32.84 | 332,800 | — | — |
| 2009-08-24 | $28.85 | $33.24 | 571,400 | — | — |
| 2009-08-21 | $28.59 | $32.94 | 547,900 | — | — |
| 2009-08-20 | $27.69 | $31.90 | 246,500 | — | — |
| 2009-08-19 | $27.59 | $31.78 | 532,900 | — | — |
| 2009-08-18 | $27.04 | $31.15 | 378,900 | — | — |
| 2009-08-17 | $26.37 | $30.38 | 372,000 | — | — |
| 2009-08-14 | $26.75 | $30.82 | 321,900 | — | — |
| 2009-08-13 | $27.59 | $31.78 | 236,900 | — | — |
| 2009-08-12 | $27.64 | $31.84 | 445,400 | — | — |
| 2009-08-11 | $28.55 | $32.89 | 199,300 | — | — |
| 2009-08-10 | $28.88 | $33.27 | 135,400 | — | — |
| 2009-08-07 | $29.12 | $33.55 | 463,500 | — | — |
| 2009-08-06 | $28.24 | $32.53 | 394,500 | — | — |
| 2009-08-05 | $29.56 | $34.05 | 271,000 | — | — |
| 2009-08-04 | $29.67 | $34.18 | 269,500 | — | — |
| 2009-08-03 | $29.30 | $33.75 | 269,500 | — | — |
| 2009-07-31 | $28.86 | $33.25 | 456,700 | — | — |
| 2009-07-30 | $29.52 | $34.01 | 416,700 | — | — |
| 2009-07-29 | $28.98 | $33.39 | 388,700 | — | — |
| 2009-07-28 | $29.78 | $34.31 | 413,000 | — | — |
| 2009-07-27 | $30.44 | $35.07 | 196,100 | — | — |
| 2009-07-24 | $30.70 | $35.37 | 235,100 | — | — |
| 2009-07-23 | $31.05 | $35.77 | 544,500 | — | — |
| 2009-07-22 | $30.74 | $35.41 | 323,200 | — | — |
| 2009-07-21 | $30.64 | $35.30 | 283,500 | — | — |
| 2009-07-20 | $31.00 | $35.71 | 483,200 | — | — |
| 2009-07-17 | $30.43 | $35.06 | 253,100 | — | — |
| 2009-07-16 | $30.63 | $35.29 | 350,400 | — | — |
| 2009-07-15 | $30.02 | $34.58 | 509,200 | — | — |
| 2009-07-14 | $30.51 | $34.92 | 359,800 | — | — |
| 2009-07-13 | $29.84 | $34.15 | 407,400 | — | — |
| 2009-07-10 | $29.28 | $33.51 | 341,700 | — | — |
| 2009-07-09 | $28.66 | $32.80 | 440,400 | — | — |
| 2009-07-08 | $29.38 | $33.62 | 356,000 | — | — |
| 2009-07-07 | $28.78 | $32.94 | 355,200 | — | — |
| 2009-07-06 | $28.88 | $33.05 | 444,200 | — | — |
| 2009-07-02 | $28.70 | $32.85 | 476,300 | — | — |
| 2009-07-01 | $28.94 | $33.12 | 447,100 | — | — |
| 2009-06-30 | $27.90 | $31.93 | 317,900 | — | — |
| 2009-06-29 | $28.10 | $32.16 | 346,400 | — | — |
| 2009-06-26 | $27.85 | $31.87 | 391,700 | — | — |
| 2009-06-25 | $27.71 | $31.71 | 328,200 | — | — |
| 2009-06-24 | $27.17 | $31.09 | 288,100 | — | — |
| 2009-06-23 | $27.45 | $31.42 | 431,600 | — | — |
| 2009-06-22 | $27.87 | $31.90 | 486,000 | — | — |
| 2009-06-19 | $28.16 | $32.23 | 556,800 | — | — |
| 2009-06-18 | $27.66 | $31.66 | 694,900 | — | — |
| 2009-06-17 | $26.58 | $30.42 | 759,700 | — | — |
| 2009-06-16 | $26.05 | $29.81 | 602,300 | — | — |
| 2009-06-15 | $27.36 | $31.31 | 595,900 | — | — |
| 2009-06-12 | $28.08 | $32.14 | 901,400 | — | — |
| 2009-06-11 | $28.58 | $32.71 | 529,300 | — | — |
| 2009-06-10 | $30.10 | $34.45 | 535,900 | — | — |
| 2009-06-09 | $31.50 | $36.05 | 391,500 | — | — |
| 2009-06-08 | $31.07 | $35.56 | 373,800 | — | — |
| 2009-06-05 | $31.86 | $36.46 | 713,600 | — | — |
| 2009-06-04 | $32.51 | $37.21 | 375,100 | — | — |
| 2009-06-03 | $33.02 | $37.79 | 364,000 | — | — |
| 2009-06-02 | $32.74 | $37.47 | 539,300 | — | — |
| 2009-06-01 | $32.76 | $37.49 | 740,500 | — | — |
| 2009-05-29 | $31.42 | $35.96 | 560,800 | — | — |
| 2009-05-28 | $30.98 | $35.46 | 626,500 | — | — |
| 2009-05-27 | $30.78 | $35.23 | 876,200 | — | — |
| 2009-05-26 | $31.48 | $36.03 | 933,100 | — | — |
| 2009-05-22 | $28.82 | $32.98 | 418,800 | — | — |
| 2009-05-21 | $29.62 | $33.90 | 440,100 | — | — |
| 2009-05-20 | $30.42 | $34.81 | 618,000 | — | — |
| 2009-05-19 | $30.90 | $35.36 | 553,800 | — | — |
| 2009-05-18 | $29.81 | $34.12 | 471,800 | — | — |
| 2009-05-15 | $28.50 | $32.62 | 436,000 | — | — |
| 2009-05-14 | $28.75 | $32.90 | 551,500 | — | — |
| 2009-05-13 | $28.07 | $32.12 | 651,500 | — | — |
| 2009-05-12 | $29.59 | $33.86 | 444,800 | — | — |
| 2009-05-11 | $30.45 | $34.85 | 415,000 | — | — |
| 2009-05-08 | $30.77 | $35.21 | 537,500 | — | — |
| 2009-05-07 | $31.26 | $35.78 | 401,000 | — | — |
| 2009-05-06 | $32.95 | $37.71 | 488,500 | — | — |
| 2009-05-05 | $33.31 | $38.12 | 527,700 | — | — |
| 2009-05-04 | $32.67 | $37.39 | 291,000 | — | — |
| 2009-05-01 | $32.02 | $36.65 | 581,000 | — | — |
| 2009-04-30 | $32.61 | $37.32 | 494,600 | — | — |
| 2009-04-29 | $33.44 | $38.27 | 647,000 | — | — |
| 2009-04-28 | $33.55 | $38.40 | 684,600 | — | — |
| 2009-04-27 | $32.61 | $37.32 | 654,500 | — | — |
| 2009-04-24 | $32.94 | $37.70 | 679,400 | — | — |
| 2009-04-23 | $33.32 | $38.13 | 590,000 | — | — |
| 2009-04-22 | $33.97 | $38.88 | 897,300 | — | — |
| 2009-04-21 | $32.43 | $37.11 | 330,600 | — | — |
| 2009-04-20 | $32.13 | $36.77 | 773,700 | — | — |
| 2009-04-17 | $32.43 | $37.11 | 343,100 | — | — |
| 2009-04-16 | $31.87 | $36.47 | 339,800 | — | — |
| 2009-04-15 | $30.85 | $35.31 | 824,700 | — | — |
| 2009-04-14 | $32.76 | $37.26 | 552,100 | — | — |
| 2009-04-13 | $33.49 | $38.09 | 558,900 | — | — |
| 2009-04-09 | $33.00 | $37.54 | 483,200 | — | — |
| 2009-04-08 | $31.79 | $36.16 | 340,500 | — | — |
| 2009-04-07 | $30.37 | $34.54 | 511,500 | — | — |
| 2009-04-06 | $31.07 | $35.34 | 345,700 | — | — |
| 2009-04-03 | $31.98 | $36.38 | 647,000 | — | — |
| 2009-04-02 | $30.27 | $34.43 | 937,900 | — | — |
| 2009-04-01 | $28.25 | $32.13 | 700,700 | — | — |
| 2009-03-31 | $28.64 | $32.58 | 534,000 | — | — |
| 2009-03-30 | $28.00 | $31.85 | 282,800 | — | — |
| 2009-03-27 | $28.94 | $32.92 | 371,600 | — | — |
| 2009-03-26 | $29.66 | $33.74 | 741,500 | — | — |
| 2009-03-25 | $28.06 | $31.92 | 557,900 | — | — |
| 2009-03-24 | $27.48 | $31.26 | 644,100 | — | — |
| 2009-03-23 | $28.84 | $32.80 | 459,300 | — | — |
| 2009-03-20 | $27.16 | $30.89 | 761,200 | — | — |
| 2009-03-19 | $27.69 | $31.50 | 935,400 | — | — |
| 2009-03-18 | $28.17 | $32.04 | 945,300 | — | — |
| 2009-03-17 | $26.48 | $30.12 | 304,600 | — | — |
| 2009-03-16 | $25.34 | $28.82 | 429,000 | — | — |
| 2009-03-13 | $25.98 | $29.55 | 443,700 | — | — |
| 2009-03-12 | $25.69 | $29.22 | 537,000 | — | — |
| 2009-03-11 | $24.27 | $27.61 | 844,100 | — | — |
| 2009-03-10 | $23.93 | $27.22 | 658,500 | — | — |
| 2009-03-09 | $22.26 | $25.32 | 657,900 | — | — |
| 2009-03-06 | $22.15 | $25.19 | 492,100 | — | — |
| 2009-03-05 | $22.39 | $25.47 | 817,700 | — | — |
| 2009-03-04 | $22.93 | $26.08 | 1,183,300 | — | — |
| 2009-03-03 | $22.70 | $25.82 | 946,200 | — | — |
| 2009-03-02 | $22.38 | $25.46 | 959,600 | — | — |
| 2009-02-27 | $22.38 | $25.46 | 1,456,600 | — | — |
| 2009-02-26 | $21.79 | $24.79 | 873,800 | — | — |
| 2009-02-25 | $21.68 | $24.66 | 1,330,200 | — | — |
| 2009-02-24 | $20.89 | $23.76 | 1,699,500 | — | — |
| 2009-02-23 | $17.95 | $20.42 | 1,106,300 | — | — |
| 2009-02-20 | $17.68 | $20.11 | 342,000 | — | — |
| 2009-02-19 | $17.52 | $19.93 | 235,900 | — | — |
| 2009-02-18 | $17.93 | $20.39 | 260,500 | — | — |
| 2009-02-17 | $18.19 | $20.69 | 360,500 | — | — |
| 2009-02-13 | $18.71 | $21.28 | 237,100 | — | — |
| 2009-02-12 | $19.41 | $22.08 | 325,800 | — | — |
| 2009-02-11 | $18.69 | $21.26 | 357,200 | — | — |
| 2009-02-10 | $18.43 | $20.96 | 314,500 | — | — |
| 2009-02-09 | $19.37 | $22.03 | 185,000 | — | — |
| 2009-02-06 | $19.52 | $22.20 | 441,000 | — | — |
| 2009-02-05 | $18.56 | $21.11 | 399,900 | — | — |
| 2009-02-04 | $17.82 | $20.27 | 379,200 | — | — |
| 2009-02-03 | $18.36 | $20.88 | 250,100 | — | — |
| 2009-02-02 | $17.94 | $20.41 | 366,600 | — | — |
| 2009-01-30 | $17.57 | $19.99 | 346,400 | — | — |
| 2009-01-29 | $18.17 | $20.67 | 368,600 | — | — |
| 2009-01-28 | $19.71 | $22.42 | 492,400 | — | — |
| 2009-01-27 | $18.47 | $21.01 | 414,100 | — | — |
| 2009-01-26 | $17.77 | $20.21 | 209,800 | — | — |
| 2009-01-23 | $17.61 | $20.03 | 390,600 | — | — |
| 2009-01-22 | $17.40 | $19.79 | 522,800 | — | — |
| 2009-01-21 | $16.36 | $18.61 | 585,000 | — | — |
| 2009-01-20 | $16.08 | $18.29 | 545,700 | — | — |
| 2009-01-16 | $17.95 | $20.42 | 678,000 | — | — |
| 2009-01-15 | $16.97 | $19.30 | 539,500 | — | — |
| 2009-01-14 | $16.13 | $18.35 | 728,000 | — | — |
| 2009-01-13 | $17.43 | $19.60 | 794,300 | — | — |
| 2009-01-12 | $17.92 | $20.15 | 716,800 | — | — |
| 2009-01-09 | $19.28 | $21.68 | 472,300 | — | — |
| 2009-01-08 | $20.75 | $23.33 | 732,400 | — | — |
| 2009-01-07 | $19.51 | $21.94 | 658,300 | — | — |
| 2009-01-06 | $20.89 | $23.49 | 942,900 | — | — |
| 2009-01-05 | $22.13 | $24.88 | 496,900 | — | — |
| 2009-01-02 | $22.05 | $24.79 | 483,900 | — | — |