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
- 1980-03-17 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 | $35.04 | $35.04 | 196,600 | — | — |
| 2009-12-30 | $35.50 | $35.50 | 255,200 | — | — |
| 2009-12-29 | $36.10 | $36.10 | 98,500 | — | — |
| 2009-12-28 | $36.20 | $36.20 | 190,600 | — | — |
| 2009-12-24 | $36.53 | $36.53 | 71,100 | — | — |
| 2009-12-23 | $36.32 | $36.32 | 285,400 | — | — |
| 2009-12-22 | $35.34 | $35.34 | 268,800 | — | — |
| 2009-12-21 | $34.97 | $34.97 | 209,200 | — | — |
| 2009-12-18 | $34.46 | $34.46 | 683,100 | — | — |
| 2009-12-17 | $34.12 | $34.12 | 275,200 | — | — |
| 2009-12-16 | $34.29 | $34.29 | 176,900 | — | — |
| 2009-12-15 | $34.43 | $34.43 | 258,900 | — | — |
| 2009-12-14 | $34.77 | $34.77 | 222,900 | — | — |
| 2009-12-11 | $33.97 | $33.97 | 303,200 | — | — |
| 2009-12-10 | $34.14 | $34.14 | 285,600 | — | — |
| 2009-12-09 | $34.60 | $34.60 | 1,384,900 | — | — |
| 2009-12-08 | $30.46 | $30.46 | 293,500 | — | — |
| 2009-12-07 | $30.28 | $30.28 | 214,200 | — | — |
| 2009-12-04 | $29.59 | $29.59 | 222,300 | — | — |
| 2009-12-03 | $29.26 | $29.26 | 201,800 | — | — |
| 2009-12-02 | $29.60 | $29.60 | 337,900 | — | — |
| 2009-12-01 | $29.09 | $29.09 | 315,300 | — | — |
| 2009-11-30 | $28.74 | $28.74 | 355,300 | — | — |
| 2009-11-27 | $29.07 | $29.07 | 127,500 | — | — |
| 2009-11-25 | $29.88 | $29.88 | 325,600 | — | — |
| 2009-11-24 | $30.17 | $30.17 | 357,000 | — | — |
| 2009-11-23 | $29.68 | $29.68 | 746,900 | — | — |
| 2009-11-20 | $30.41 | $30.41 | 526,500 | — | — |
| 2009-11-19 | $31.08 | $31.08 | 198,100 | — | — |
| 2009-11-18 | $32.03 | $32.03 | 152,100 | — | — |
| 2009-11-17 | $32.04 | $32.04 | 206,200 | — | — |
| 2009-11-16 | $32.38 | $32.38 | 198,500 | — | — |
| 2009-11-13 | $31.73 | $31.73 | 205,000 | — | — |
| 2009-11-12 | $31.84 | $31.84 | 164,200 | — | — |
| 2009-11-11 | $32.27 | $32.27 | 110,600 | — | — |
| 2009-11-10 | $31.84 | $31.84 | 86,800 | — | — |
| 2009-11-09 | $32.40 | $32.40 | 155,000 | — | — |
| 2009-11-06 | $32.29 | $32.29 | 73,000 | — | — |
| 2009-11-05 | $32.24 | $32.24 | 116,700 | — | — |
| 2009-11-04 | $31.44 | $31.44 | 147,400 | — | — |
| 2009-11-03 | $32.29 | $32.29 | 194,800 | — | — |
| 2009-11-02 | $32.06 | $32.06 | 232,400 | — | — |
| 2009-10-30 | $32.12 | $32.12 | 287,100 | — | — |
| 2009-10-29 | $32.93 | $32.93 | 220,400 | — | — |
| 2009-10-28 | $32.20 | $32.20 | 1,260,900 | — | — |
| 2009-10-27 | $32.87 | $32.87 | 257,200 | — | — |
| 2009-10-26 | $33.22 | $33.22 | 282,700 | — | — |
| 2009-10-23 | $33.08 | $33.08 | 145,500 | — | — |
| 2009-10-22 | $33.67 | $33.67 | 188,400 | — | — |
| 2009-10-21 | $33.70 | $33.70 | 209,100 | — | — |
| 2009-10-20 | $33.90 | $33.90 | 124,000 | — | — |
| 2009-10-19 | $34.16 | $34.16 | 459,100 | — | — |
| 2009-10-16 | $33.01 | $33.01 | 433,300 | — | — |
| 2009-10-15 | $33.62 | $33.62 | 325,100 | — | — |
| 2009-10-14 | $34.21 | $34.21 | 501,100 | — | — |
| 2009-10-13 | $32.23 | $32.23 | 449,100 | — | — |
| 2009-10-12 | $31.93 | $31.93 | 110,900 | — | — |
| 2009-10-09 | $32.29 | $32.29 | 143,600 | — | — |
| 2009-10-08 | $32.03 | $32.03 | 225,800 | — | — |
| 2009-10-07 | $32.08 | $32.08 | 277,100 | — | — |
| 2009-10-06 | $32.25 | $32.25 | 255,000 | — | — |
| 2009-10-05 | $32.11 | $32.11 | 267,300 | — | — |
| 2009-10-02 | $32.34 | $32.34 | 279,500 | — | — |
| 2009-10-01 | $33.03 | $33.03 | 330,100 | — | — |
| 2009-09-30 | $33.22 | $33.22 | 442,100 | — | — |
| 2009-09-29 | $33.24 | $33.24 | 490,200 | — | — |
| 2009-09-28 | $34.01 | $34.01 | 230,000 | — | — |
| 2009-09-25 | $34.11 | $34.11 | 792,300 | — | — |
| 2009-09-24 | $36.07 | $36.07 | 1,220,000 | — | — |
| 2009-09-23 | $34.08 | $34.08 | 330,000 | — | — |
| 2009-09-22 | $34.15 | $34.15 | 470,800 | — | — |
| 2009-09-21 | $34.37 | $34.37 | 349,700 | — | — |
| 2009-09-18 | $34.57 | $34.57 | 364,100 | — | — |
| 2009-09-17 | $34.50 | $34.50 | 264,800 | — | — |
| 2009-09-16 | $34.54 | $34.54 | 497,100 | — | — |
| 2009-09-15 | $34.86 | $34.86 | 143,700 | — | — |
| 2009-09-14 | $34.79 | $34.79 | 202,100 | — | — |
| 2009-09-11 | $34.43 | $34.43 | 196,400 | — | — |
| 2009-09-10 | $34.90 | $34.90 | 273,300 | — | — |
| 2009-09-09 | $34.63 | $34.63 | 211,600 | — | — |
| 2009-09-08 | $34.25 | $34.25 | 280,700 | — | — |
| 2009-09-04 | $34.06 | $34.06 | 126,800 | — | — |
| 2009-09-03 | $33.69 | $33.69 | 98,500 | — | — |
| 2009-09-02 | $33.26 | $33.26 | 187,100 | — | — |
| 2009-09-01 | $33.47 | $33.47 | 263,400 | — | — |
| 2009-08-31 | $34.11 | $34.11 | 266,400 | — | — |
| 2009-08-28 | $34.49 | $34.49 | 187,900 | — | — |
| 2009-08-27 | $34.78 | $34.78 | 126,600 | — | — |
| 2009-08-26 | $34.45 | $34.45 | 147,500 | — | — |
| 2009-08-25 | $34.43 | $34.43 | 223,200 | — | — |
| 2009-08-24 | $35.00 | $35.00 | 270,600 | — | — |
| 2009-08-21 | $35.07 | $35.07 | 354,100 | — | — |
| 2009-08-20 | $34.17 | $34.17 | 370,300 | — | — |
| 2009-08-19 | $33.74 | $33.74 | 209,200 | — | — |
| 2009-08-18 | $33.31 | $33.31 | 469,200 | — | — |
| 2009-08-17 | $33.01 | $33.01 | 251,900 | — | — |
| 2009-08-14 | $33.35 | $33.35 | 125,400 | — | — |
| 2009-08-13 | $33.68 | $33.68 | 154,300 | — | — |
| 2009-08-12 | $33.11 | $33.11 | 236,300 | — | — |
| 2009-08-11 | $32.52 | $32.52 | 184,700 | — | — |
| 2009-08-10 | $32.68 | $32.68 | 386,400 | — | — |
| 2009-08-07 | $32.96 | $32.96 | 275,800 | — | — |
| 2009-08-06 | $31.83 | $31.83 | 431,600 | — | — |
| 2009-08-05 | $31.66 | $31.66 | 461,200 | — | — |
| 2009-08-04 | $31.87 | $31.87 | 313,300 | — | — |
| 2009-08-03 | $31.79 | $31.79 | 164,400 | — | — |
| 2009-07-31 | $31.87 | $31.87 | 163,100 | — | — |
| 2009-07-30 | $32.07 | $32.07 | 240,500 | — | — |
| 2009-07-29 | $32.51 | $32.51 | 117,700 | — | — |
| 2009-07-28 | $32.91 | $32.91 | 156,300 | — | — |
| 2009-07-27 | $32.59 | $32.59 | 235,900 | — | — |
| 2009-07-24 | $33.37 | $33.37 | 181,000 | — | — |
| 2009-07-23 | $33.62 | $33.62 | 264,200 | — | — |
| 2009-07-22 | $33.17 | $33.17 | 200,600 | — | — |
| 2009-07-21 | $33.08 | $33.08 | 175,100 | — | — |
| 2009-07-20 | $33.17 | $33.17 | 162,100 | — | — |
| 2009-07-17 | $33.00 | $33.00 | 361,500 | — | — |
| 2009-07-16 | $32.88 | $32.88 | 411,700 | — | — |
| 2009-07-15 | $32.55 | $32.55 | 340,200 | — | — |
| 2009-07-14 | $32.61 | $32.61 | 426,800 | — | — |
| 2009-07-13 | $31.34 | $31.34 | 296,700 | — | — |
| 2009-07-10 | $30.92 | $30.92 | 183,300 | — | — |
| 2009-07-09 | $30.78 | $30.78 | 277,200 | — | — |
| 2009-07-08 | $30.98 | $30.98 | 655,000 | — | — |
| 2009-07-07 | $30.99 | $30.99 | 343,200 | — | — |
| 2009-07-06 | $31.39 | $31.39 | 314,100 | — | — |
| 2009-07-02 | $31.94 | $31.94 | 416,600 | — | — |
| 2009-07-01 | $32.55 | $32.55 | 706,200 | — | — |
| 2009-06-30 | $31.88 | $31.88 | 801,400 | — | — |
| 2009-06-29 | $30.56 | $30.56 | 713,600 | — | — |
| 2009-06-26 | $30.71 | $30.71 | 759,300 | — | — |
| 2009-06-25 | $30.05 | $30.05 | 540,900 | — | — |
| 2009-06-24 | $29.26 | $29.26 | 340,300 | — | — |
| 2009-06-23 | $29.25 | $29.25 | 304,200 | — | — |
| 2009-06-22 | $29.16 | $29.16 | 339,800 | — | — |
| 2009-06-19 | $30.03 | $30.03 | 459,800 | — | — |
| 2009-06-18 | $30.04 | $30.04 | 296,300 | — | — |
| 2009-06-17 | $30.17 | $30.17 | 283,400 | — | — |
| 2009-06-16 | $30.05 | $30.05 | 526,900 | — | — |
| 2009-06-15 | $30.02 | $30.02 | 363,300 | — | — |
| 2009-06-12 | $31.06 | $31.06 | 330,300 | — | — |
| 2009-06-11 | $30.98 | $30.98 | 507,700 | — | — |
| 2009-06-10 | $30.73 | $30.73 | 277,100 | — | — |
| 2009-06-09 | $30.99 | $30.99 | 538,600 | — | — |
| 2009-06-08 | $30.46 | $30.46 | 315,200 | — | — |
| 2009-06-05 | $30.41 | $30.41 | 618,800 | — | — |
| 2009-06-04 | $30.78 | $30.78 | 1,199,900 | — | — |
| 2009-06-03 | $29.27 | $29.27 | 629,600 | — | — |
| 2009-06-02 | $29.61 | $29.61 | 437,800 | — | — |
| 2009-06-01 | $29.74 | $29.74 | 646,600 | — | — |
| 2009-05-29 | $29.14 | $29.14 | 352,000 | — | — |
| 2009-05-28 | $28.40 | $28.40 | 344,200 | — | — |
| 2009-05-27 | $28.16 | $28.16 | 458,300 | — | — |
| 2009-05-26 | $28.99 | $28.99 | 505,700 | — | — |
| 2009-05-22 | $27.87 | $27.87 | 362,500 | — | — |
| 2009-05-21 | $28.14 | $28.14 | 480,700 | — | — |
| 2009-05-20 | $28.46 | $28.46 | 733,900 | — | — |
| 2009-05-19 | $28.65 | $28.65 | 611,600 | — | — |
| 2009-05-18 | $28.57 | $28.57 | 495,500 | — | — |
| 2009-05-15 | $28.07 | $28.07 | 983,200 | — | — |
| 2009-05-14 | $27.02 | $27.02 | 609,300 | — | — |
| 2009-05-13 | $26.65 | $26.65 | 470,100 | — | — |
| 2009-05-12 | $27.35 | $27.35 | 674,200 | — | — |
| 2009-05-11 | $27.38 | $27.38 | 553,000 | — | — |
| 2009-05-08 | $27.34 | $27.34 | 849,300 | — | — |
| 2009-05-07 | $27.98 | $27.98 | 771,800 | — | — |
| 2009-05-06 | $28.83 | $28.83 | 1,292,600 | — | — |
| 2009-05-05 | $28.69 | $28.69 | 2,253,700 | — | — |
| 2009-05-04 | $29.69 | $29.69 | 2,707,900 | — | — |
| 2009-05-01 | $33.80 | $33.80 | 346,700 | — | — |
| 2009-04-30 | $33.47 | $33.47 | 481,800 | — | — |
| 2009-04-29 | $34.36 | $34.36 | 534,800 | — | — |
| 2009-04-28 | $33.17 | $33.17 | 395,500 | — | — |
| 2009-04-27 | $33.38 | $33.38 | 596,000 | — | — |
| 2009-04-24 | $33.98 | $33.98 | 572,200 | — | — |
| 2009-04-23 | $32.67 | $32.67 | 684,500 | — | — |
| 2009-04-22 | $32.94 | $32.94 | 1,156,500 | — | — |
| 2009-04-21 | $31.92 | $31.92 | 765,100 | — | — |
| 2009-04-20 | $29.45 | $29.45 | 613,100 | — | — |
| 2009-04-17 | $28.82 | $28.82 | 356,900 | — | — |
| 2009-04-16 | $28.44 | $28.44 | 358,200 | — | — |
| 2009-04-15 | $27.66 | $27.66 | 280,900 | — | — |
| 2009-04-14 | $27.26 | $27.26 | 221,200 | — | — |
| 2009-04-13 | $27.51 | $27.51 | 298,300 | — | — |
| 2009-04-09 | $27.31 | $27.31 | 394,600 | — | — |
| 2009-04-08 | $26.05 | $26.05 | 205,500 | — | — |
| 2009-04-07 | $25.40 | $25.40 | 398,900 | — | — |
| 2009-04-06 | $25.68 | $25.68 | 556,900 | — | — |
| 2009-04-03 | $26.83 | $26.83 | 470,200 | — | — |
| 2009-04-02 | $26.60 | $26.60 | 592,500 | — | — |
| 2009-04-01 | $25.14 | $25.14 | 476,800 | — | — |
| 2009-03-31 | $24.77 | $24.77 | 1,127,600 | — | — |
| 2009-03-30 | $23.82 | $23.82 | 524,400 | — | — |
| 2009-03-27 | $23.91 | $23.91 | 486,800 | — | — |
| 2009-03-26 | $23.68 | $23.68 | 506,700 | — | — |
| 2009-03-25 | $22.64 | $22.64 | 578,000 | — | — |
| 2009-03-24 | $22.07 | $22.07 | 775,700 | — | — |
| 2009-03-23 | $21.24 | $21.24 | 1,140,300 | — | — |
| 2009-03-20 | $21.32 | $21.32 | 1,278,400 | — | — |
| 2009-03-19 | $22.86 | $22.86 | 531,700 | — | — |
| 2009-03-18 | $22.81 | $22.81 | 794,100 | — | — |
| 2009-03-17 | $23.07 | $23.07 | 566,200 | — | — |
| 2009-03-16 | $22.22 | $22.22 | 1,040,600 | — | — |
| 2009-03-13 | $21.61 | $21.61 | 903,700 | — | — |
| 2009-03-12 | $21.48 | $21.48 | 1,247,600 | — | — |
| 2009-03-11 | $21.15 | $21.15 | 2,195,300 | — | — |
| 2009-03-10 | $22.48 | $22.48 | 6,501,000 | — | — |
| 2009-03-09 | $35.45 | $35.45 | 425,700 | — | — |
| 2009-03-06 | $36.03 | $36.03 | 288,200 | — | — |
| 2009-03-05 | $35.20 | $35.20 | 559,700 | — | — |
| 2009-03-04 | $37.64 | $37.64 | 307,100 | — | — |
| 2009-03-03 | $37.11 | $37.11 | 336,200 | — | — |
| 2009-03-02 | $37.18 | $37.18 | 396,300 | — | — |
| 2009-02-27 | $37.79 | $37.79 | 295,500 | — | — |
| 2009-02-26 | $37.43 | $37.43 | 323,700 | — | — |
| 2009-02-25 | $38.01 | $38.01 | 243,900 | — | — |
| 2009-02-24 | $38.50 | $38.50 | 306,500 | — | — |
| 2009-02-23 | $37.29 | $37.29 | 358,700 | — | — |
| 2009-02-20 | $39.11 | $39.11 | 320,400 | — | — |
| 2009-02-19 | $39.50 | $39.50 | 215,600 | — | — |
| 2009-02-18 | $39.54 | $39.54 | 305,000 | — | — |
| 2009-02-17 | $39.45 | $39.45 | 282,100 | — | — |
| 2009-02-13 | $40.74 | $40.74 | 141,500 | — | — |
| 2009-02-12 | $40.51 | $40.51 | 211,400 | — | — |
| 2009-02-11 | $40.04 | $40.04 | 331,800 | — | — |
| 2009-02-10 | $40.05 | $40.05 | 251,600 | — | — |
| 2009-02-09 | $41.28 | $41.28 | 235,800 | — | — |
| 2009-02-06 | $41.30 | $41.30 | 409,700 | — | — |
| 2009-02-05 | $40.14 | $40.14 | 606,400 | — | — |
| 2009-02-04 | $39.35 | $39.35 | 537,600 | — | — |
| 2009-02-03 | $38.99 | $38.99 | 628,300 | — | — |
| 2009-02-02 | $37.76 | $37.76 | 1,243,200 | — | — |
| 2009-01-30 | $38.80 | $38.80 | 392,800 | — | — |
| 2009-01-29 | $39.31 | $39.31 | 353,100 | — | — |
| 2009-01-28 | $39.92 | $39.92 | 667,600 | — | — |
| 2009-01-27 | $40.95 | $40.95 | 262,000 | — | — |
| 2009-01-26 | $40.78 | $40.78 | 412,000 | — | — |
| 2009-01-23 | $40.88 | $40.88 | 394,800 | — | — |
| 2009-01-22 | $39.89 | $39.89 | 442,200 | — | — |
| 2009-01-21 | $40.25 | $40.25 | 583,900 | — | — |
| 2009-01-20 | $40.12 | $40.12 | 490,900 | — | — |
| 2009-01-16 | $41.00 | $41.00 | 655,900 | — | — |
| 2009-01-15 | $40.70 | $40.70 | 635,900 | — | — |
| 2009-01-14 | $40.73 | $40.73 | 488,600 | — | — |
| 2009-01-13 | $42.53 | $42.53 | 271,500 | — | — |
| 2009-01-12 | $42.91 | $42.91 | 410,400 | — | — |
| 2009-01-09 | $43.35 | $43.35 | 613,700 | — | — |
| 2009-01-08 | $44.07 | $44.07 | 576,400 | — | — |
| 2009-01-07 | $44.69 | $44.69 | 446,300 | — | — |
| 2009-01-06 | $45.18 | $45.18 | 646,500 | — | — |
| 2009-01-05 | $46.18 | $46.18 | 352,500 | — | — |
| 2009-01-02 | $46.42 | $46.42 | 694,700 | — | — |