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
- 1989-03-03 to 2026-09-02
- 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 | $47.40 | $47.40 | 380 | — | — |
| 2009-12-30 | $47.40 | $47.40 | 340 | — | — |
| 2009-12-29 | $48.45 | $48.45 | 40 | — | — |
| 2009-12-28 | $48.75 | $48.75 | 33 | — | — |
| 2009-12-24 | $48.90 | $48.90 | 253 | — | — |
| 2009-12-23 | $47.55 | $47.55 | 293 | — | — |
| 2009-12-22 | $49.05 | $49.05 | 700 | — | — |
| 2009-12-21 | $44.85 | $44.85 | 653 | — | — |
| 2009-12-18 | $43.65 | $43.65 | 27 | — | — |
| 2009-12-17 | $45.00 | $45.00 | 967 | — | — |
| 2009-12-16 | $45.15 | $45.15 | 313 | — | — |
| 2009-12-15 | $45.00 | $45.00 | 33 | — | — |
| 2009-12-14 | $45.00 | $45.00 | 33 | — | — |
| 2009-12-11 | $44.85 | $44.85 | 327 | — | — |
| 2009-12-10 | $44.10 | $44.10 | 393 | — | — |
| 2009-12-09 | $47.25 | $47.25 | 853 | — | — |
| 2009-12-08 | $45.00 | $45.00 | 767 | — | — |
| 2009-12-07 | $41.40 | $41.40 | 2,200 | — | — |
| 2009-12-04 | $41.85 | $41.85 | 0 | — | — |
| 2009-12-03 | $41.85 | $41.85 | 513 | — | — |
| 2009-12-02 | $41.40 | $41.40 | 33 | — | — |
| 2009-12-01 | $40.50 | $40.50 | 2,213 | — | — |
| 2009-11-30 | $39.75 | $39.75 | 153 | — | — |
| 2009-11-27 | $40.20 | $40.20 | 93 | — | — |
| 2009-11-25 | $40.05 | $40.05 | 107 | — | — |
| 2009-11-24 | $39.00 | $39.00 | 267 | — | — |
| 2009-11-23 | $40.50 | $40.50 | 73 | — | — |
| 2009-11-20 | $39.15 | $39.15 | 73 | — | — |
| 2009-11-19 | $39.00 | $39.00 | 0 | — | — |
| 2009-11-18 | $39.00 | $39.00 | 280 | — | — |
| 2009-11-17 | $39.00 | $39.00 | 120 | — | — |
| 2009-11-16 | $39.75 | $39.75 | 13 | — | — |
| 2009-11-13 | $39.75 | $39.75 | 53 | — | — |
| 2009-11-12 | $39.75 | $39.75 | 120 | — | — |
| 2009-11-11 | $39.00 | $39.00 | 7 | — | — |
| 2009-11-10 | $39.30 | $39.30 | 627 | — | — |
| 2009-11-09 | $39.45 | $39.45 | 227 | — | — |
| 2009-11-06 | $39.30 | $39.30 | 127 | — | — |
| 2009-11-05 | $39.90 | $39.90 | 240 | — | — |
| 2009-11-04 | $39.75 | $39.75 | 40 | — | — |
| 2009-11-03 | $39.60 | $39.60 | 207 | — | — |
| 2009-11-02 | $40.20 | $40.20 | 67 | — | — |
| 2009-10-30 | $39.75 | $39.75 | 133 | — | — |
| 2009-10-29 | $39.90 | $39.90 | 127 | — | — |
| 2009-10-28 | $40.50 | $40.50 | 253 | — | — |
| 2009-10-27 | $39.90 | $39.90 | 273 | — | — |
| 2009-10-26 | $40.05 | $40.05 | 200 | — | — |
| 2009-10-23 | $39.90 | $39.90 | 0 | — | — |
| 2009-10-22 | $39.90 | $39.90 | 0 | — | — |
| 2009-10-21 | $39.90 | $39.90 | 7 | — | — |
| 2009-10-20 | $39.90 | $39.90 | 3,627 | — | — |
| 2009-10-19 | $40.65 | $40.65 | 753 | — | — |
| 2009-10-16 | $40.35 | $40.35 | 133 | — | — |
| 2009-10-15 | $41.10 | $41.10 | 1,293 | — | — |
| 2009-10-14 | $40.50 | $40.50 | 1,340 | — | — |
| 2009-10-13 | $41.55 | $41.55 | 47 | — | — |
| 2009-10-12 | $44.10 | $44.10 | 233 | — | — |
| 2009-10-09 | $42.75 | $42.75 | 53 | — | — |
| 2009-10-08 | $42.75 | $42.75 | 200 | — | — |
| 2009-10-07 | $42.30 | $42.30 | 33 | — | — |
| 2009-10-06 | $42.30 | $42.30 | 1,547 | — | — |
| 2009-10-05 | $40.65 | $40.65 | 13 | — | — |
| 2009-10-02 | $41.25 | $41.25 | 313 | — | — |
| 2009-10-01 | $41.40 | $41.40 | 153 | — | — |
| 2009-09-30 | $40.80 | $40.80 | 293 | — | — |
| 2009-09-29 | $41.10 | $41.10 | 193 | — | — |
| 2009-09-28 | $41.25 | $41.25 | 133 | — | — |
| 2009-09-25 | $41.25 | $41.25 | 0 | — | — |
| 2009-09-24 | $41.25 | $41.25 | 447 | — | — |
| 2009-09-23 | $42.00 | $42.00 | 273 | — | — |
| 2009-09-22 | $41.25 | $41.25 | 513 | — | — |
| 2009-09-21 | $42.00 | $42.00 | 4,167 | — | — |
| 2009-09-18 | $41.70 | $41.70 | 193 | — | — |
| 2009-09-17 | $41.70 | $41.70 | 420 | — | — |
| 2009-09-16 | $41.25 | $41.25 | 153 | — | — |
| 2009-09-15 | $40.35 | $40.35 | 180 | — | — |
| 2009-09-14 | $40.35 | $40.35 | 1,167 | — | — |
| 2009-09-11 | $42.00 | $42.00 | 780 | — | — |
| 2009-09-10 | $42.00 | $42.00 | 133 | — | — |
| 2009-09-09 | $41.85 | $41.85 | 100 | — | — |
| 2009-09-08 | $42.45 | $42.45 | 440 | — | — |
| 2009-09-04 | $40.80 | $40.80 | 73 | — | — |
| 2009-09-03 | $40.20 | $40.20 | 47 | — | — |
| 2009-09-02 | $40.95 | $40.95 | 0 | — | — |
| 2009-09-01 | $40.95 | $40.95 | 193 | — | — |
| 2009-08-31 | $41.40 | $41.40 | 173 | — | — |
| 2009-08-28 | $41.70 | $41.70 | 0 | — | — |
| 2009-08-27 | $41.70 | $41.70 | 60 | — | — |
| 2009-08-26 | $42.00 | $42.00 | 427 | — | — |
| 2009-08-25 | $41.55 | $41.55 | 7 | — | — |
| 2009-08-24 | $41.25 | $41.25 | 687 | — | — |
| 2009-08-21 | $42.00 | $42.00 | 100 | — | — |
| 2009-08-20 | $42.45 | $42.45 | 67 | — | — |
| 2009-08-19 | $42.60 | $42.60 | 0 | — | — |
| 2009-08-18 | $42.60 | $42.60 | 547 | — | — |
| 2009-08-17 | $40.50 | $40.50 | 40 | — | — |
| 2009-08-14 | $41.25 | $41.25 | 160 | — | — |
| 2009-08-13 | $40.80 | $40.80 | 33 | — | — |
| 2009-08-12 | $43.50 | $43.50 | 193 | — | — |
| 2009-08-11 | $42.00 | $42.00 | 107 | — | — |
| 2009-08-10 | $40.50 | $40.50 | 213 | — | — |
| 2009-08-07 | $41.25 | $41.25 | 553 | — | — |
| 2009-08-06 | $43.35 | $43.35 | 207 | — | — |
| 2009-08-05 | $43.05 | $43.05 | 233 | — | — |
| 2009-08-04 | $42.60 | $42.60 | 467 | — | — |
| 2009-08-03 | $41.55 | $41.55 | 173 | — | — |
| 2009-07-31 | $42.30 | $42.30 | 213 | — | — |
| 2009-07-30 | $39.90 | $39.90 | 333 | — | — |
| 2009-07-29 | $40.95 | $40.95 | 2,593 | — | — |
| 2009-07-28 | $41.25 | $41.25 | 593 | — | — |
| 2009-07-27 | $41.10 | $41.10 | 107 | — | — |
| 2009-07-24 | $42.75 | $42.75 | 240 | — | — |
| 2009-07-23 | $41.85 | $41.85 | 260 | — | — |
| 2009-07-22 | $41.25 | $41.25 | 60 | — | — |
| 2009-07-21 | $41.55 | $41.55 | 213 | — | — |
| 2009-07-20 | $42.00 | $42.00 | 753 | — | — |
| 2009-07-17 | $42.90 | $42.90 | 807 | — | — |
| 2009-07-16 | $42.30 | $42.30 | 20 | — | — |
| 2009-07-15 | $43.05 | $43.05 | 33 | — | — |
| 2009-07-14 | $41.25 | $41.25 | 73 | — | — |
| 2009-07-13 | $41.25 | $41.25 | 193 | — | — |
| 2009-07-10 | $43.20 | $43.20 | 20 | — | — |
| 2009-07-09 | $43.80 | $43.80 | 280 | — | — |
| 2009-07-08 | $43.80 | $43.80 | 40 | — | — |
| 2009-07-07 | $43.35 | $43.35 | 80 | — | — |
| 2009-07-06 | $43.20 | $43.20 | 20 | — | — |
| 2009-07-02 | $43.05 | $43.05 | 20 | — | — |
| 2009-07-01 | $43.95 | $43.95 | 7 | — | — |
| 2009-06-30 | $43.35 | $43.35 | 327 | — | — |
| 2009-06-29 | $44.10 | $44.10 | 7 | — | — |
| 2009-06-26 | $43.50 | $43.50 | 300 | — | — |
| 2009-06-25 | $43.50 | $43.50 | 13 | — | — |
| 2009-06-24 | $40.65 | $40.65 | 213 | — | — |
| 2009-06-23 | $42.75 | $42.75 | 340 | — | — |
| 2009-06-22 | $42.90 | $42.90 | 853 | — | — |
| 2009-06-19 | $43.05 | $43.05 | 513 | — | — |
| 2009-06-18 | $43.65 | $43.65 | 53 | — | — |
| 2009-06-17 | $44.25 | $44.25 | 73 | — | — |
| 2009-06-16 | $44.70 | $44.70 | 140 | — | — |
| 2009-06-15 | $44.55 | $44.55 | 327 | — | — |
| 2009-06-12 | $45.30 | $45.30 | 600 | — | — |
| 2009-06-11 | $43.95 | $43.95 | 667 | — | — |
| 2009-06-10 | $43.50 | $43.50 | 533 | — | — |
| 2009-06-09 | $44.85 | $44.85 | 300 | — | — |
| 2009-06-08 | $44.85 | $44.85 | 313 | — | — |
| 2009-06-05 | $44.85 | $44.85 | 260 | — | — |
| 2009-06-04 | $44.70 | $44.70 | 587 | — | — |
| 2009-06-03 | $44.25 | $44.25 | 607 | — | — |
| 2009-06-02 | $43.05 | $43.05 | 893 | — | — |
| 2009-06-01 | $44.85 | $44.85 | 467 | — | — |
| 2009-05-29 | $44.40 | $44.40 | 647 | — | — |
| 2009-05-28 | $43.20 | $43.20 | 773 | — | — |
| 2009-05-27 | $42.90 | $42.90 | 540 | — | — |
| 2009-05-26 | $39.75 | $39.75 | 727 | — | — |
| 2009-05-22 | $37.50 | $37.50 | 1,340 | — | — |
| 2009-05-21 | $37.50 | $37.50 | 673 | — | — |
| 2009-05-20 | $39.45 | $39.45 | 700 | — | — |
| 2009-05-19 | $37.20 | $37.20 | 787 | — | — |
| 2009-05-18 | $38.10 | $38.10 | 1,140 | — | — |
| 2009-05-15 | $38.25 | $38.25 | 4,027 | — | — |
| 2009-05-14 | $41.10 | $41.10 | 747 | — | — |
| 2009-05-13 | $39.30 | $39.30 | 807 | — | — |
| 2009-05-12 | $37.50 | $37.50 | 6,833 | — | — |
| 2009-05-11 | $37.95 | $37.95 | 3,480 | — | — |
| 2009-05-08 | $40.35 | $40.35 | 473 | — | — |
| 2009-05-07 | $40.65 | $40.65 | 260 | — | — |
| 2009-05-06 | $41.55 | $41.55 | 1,833 | — | — |
| 2009-05-05 | $41.85 | $41.85 | 500 | — | — |
| 2009-05-04 | $43.20 | $43.20 | 667 | — | — |
| 2009-05-01 | $46.50 | $46.50 | 940 | — | — |
| 2009-04-30 | $43.35 | $43.35 | 627 | — | — |
| 2009-04-29 | $47.85 | $47.85 | 1,027 | — | — |
| 2009-04-28 | $48.60 | $48.60 | 233 | — | — |
| 2009-04-27 | $48.75 | $48.75 | 80 | — | — |
| 2009-04-24 | $48.75 | $48.75 | 793 | — | — |
| 2009-04-23 | $46.35 | $46.35 | 3,180 | — | — |
| 2009-04-22 | $45.45 | $45.45 | 3,833 | — | — |
| 2009-04-21 | $44.10 | $44.10 | 2,960 | — | — |
| 2009-04-20 | $44.25 | $44.25 | 280 | — | — |
| 2009-04-17 | $44.70 | $44.70 | 200 | — | — |
| 2009-04-16 | $44.85 | $44.85 | 127 | — | — |
| 2009-04-15 | $45.00 | $45.00 | 200 | — | — |
| 2009-04-14 | $44.25 | $44.25 | 700 | — | — |
| 2009-04-13 | $45.00 | $45.00 | 60 | — | — |
| 2009-04-09 | $45.00 | $45.00 | 0 | — | — |
| 2009-04-08 | $45.00 | $45.00 | 140 | — | — |
| 2009-04-07 | $45.00 | $45.00 | 87 | — | — |
| 2009-04-06 | $44.85 | $44.85 | 527 | — | — |
| 2009-04-03 | $45.00 | $45.00 | 73 | — | — |
| 2009-04-02 | $45.00 | $45.00 | 673 | — | — |
| 2009-04-01 | $45.00 | $45.00 | 413 | — | — |
| 2009-03-31 | $45.00 | $45.00 | 1,140 | — | — |
| 2009-03-30 | $46.50 | $46.50 | 0 | — | — |
| 2009-03-27 | $46.50 | $46.50 | 0 | — | — |
| 2009-03-26 | $46.50 | $46.50 | 160 | — | — |
| 2009-03-25 | $47.40 | $47.40 | 760 | — | — |
| 2009-03-24 | $45.60 | $45.60 | 207 | — | — |
| 2009-03-23 | $46.50 | $46.50 | 173 | — | — |
| 2009-03-20 | $48.15 | $48.15 | 880 | — | — |
| 2009-03-19 | $48.15 | $48.15 | 87 | — | — |
| 2009-03-18 | $48.75 | $48.75 | 1,160 | — | — |
| 2009-03-17 | $46.35 | $46.35 | 580 | — | — |
| 2009-03-16 | $45.00 | $45.00 | 1,127 | — | — |
| 2009-03-13 | $45.30 | $45.30 | 1,100 | — | — |
| 2009-03-12 | $45.00 | $45.00 | 133 | — | — |
| 2009-03-11 | $46.65 | $46.65 | 0 | — | — |
| 2009-03-10 | $46.65 | $46.65 | 153 | — | — |
| 2009-03-09 | $45.00 | $45.00 | 13 | — | — |
| 2009-03-06 | $47.55 | $47.55 | 167 | — | — |
| 2009-03-05 | $47.40 | $47.40 | 33 | — | — |
| 2009-03-04 | $47.85 | $47.85 | 373 | — | — |
| 2009-03-03 | $47.40 | $47.40 | 47 | — | — |
| 2009-03-02 | $48.00 | $48.00 | 3,307 | — | — |
| 2009-02-27 | $48.00 | $48.00 | 4,487 | — | — |
| 2009-02-26 | $46.65 | $46.65 | 393 | — | — |
| 2009-02-25 | $48.75 | $48.75 | 53 | — | — |
| 2009-02-24 | $48.75 | $48.75 | 40 | — | — |
| 2009-02-23 | $48.75 | $48.75 | 67 | — | — |
| 2009-02-20 | $47.55 | $47.55 | 247 | — | — |
| 2009-02-19 | $46.65 | $46.65 | 487 | — | — |
| 2009-02-18 | $48.15 | $48.15 | 887 | — | — |
| 2009-02-17 | $52.65 | $52.65 | 3,007 | — | — |
| 2009-02-13 | $55.50 | $55.50 | 53 | — | — |
| 2009-02-12 | $57.00 | $57.00 | 373 | — | — |
| 2009-02-11 | $56.25 | $56.25 | 0 | — | — |
| 2009-02-10 | $56.25 | $56.25 | 120 | — | — |
| 2009-02-09 | $56.85 | $56.85 | 5,087 | — | — |
| 2009-02-06 | $57.00 | $57.00 | 1,427 | — | — |
| 2009-02-05 | $57.00 | $57.00 | 1,587 | — | — |
| 2009-02-04 | $57.00 | $57.00 | 2,107 | — | — |
| 2009-02-03 | $59.10 | $59.10 | 0 | — | — |
| 2009-02-02 | $59.10 | $59.10 | 7 | — | — |
| 2009-01-30 | $58.20 | $58.20 | 3,673 | — | — |
| 2009-01-29 | $57.75 | $57.75 | 4,107 | — | — |
| 2009-01-28 | $59.25 | $59.25 | 60 | — | — |
| 2009-01-27 | $59.40 | $59.40 | 7 | — | — |
| 2009-01-26 | $58.95 | $58.95 | 13 | — | — |
| 2009-01-23 | $59.25 | $59.25 | 7 | — | — |
| 2009-01-22 | $59.25 | $59.25 | 633 | — | — |
| 2009-01-21 | $58.50 | $58.50 | 67 | — | — |
| 2009-01-20 | $59.25 | $59.25 | 0 | — | — |
| 2009-01-16 | $59.25 | $59.25 | 0 | — | — |
| 2009-01-15 | $59.25 | $59.25 | 213 | — | — |
| 2009-01-14 | $59.25 | $59.25 | 1,007 | — | — |
| 2009-01-13 | $59.25 | $59.25 | 7 | — | — |
| 2009-01-12 | $60.00 | $60.00 | 1,827 | — | — |
| 2009-01-09 | $59.25 | $59.25 | 173 | — | — |
| 2009-01-08 | $60.75 | $60.75 | 7 | — | — |
| 2009-01-07 | $60.00 | $60.00 | 13 | — | — |
| 2009-01-06 | $60.75 | $60.75 | 527 | — | — |
| 2009-01-05 | $60.00 | $60.00 | 347 | — | — |
| 2009-01-02 | $60.00 | $60.00 | 307 | — | — |