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
- 2006-10-30 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 | $42.26 | $42.26 | 315,000 | — | — |
| 2009-12-30 | $42.32 | $42.32 | 576,400 | — | — |
| 2009-12-29 | $42.30 | $42.30 | 414,800 | — | — |
| 2009-12-28 | $42.58 | $42.58 | 952,400 | — | — |
| 2009-12-24 | $41.81 | $41.81 | 286,800 | — | — |
| 2009-12-23 | $41.58 | $41.58 | 504,200 | — | — |
| 2009-12-22 | $40.79 | $40.79 | 492,200 | — | — |
| 2009-12-21 | $40.77 | $40.77 | 309,100 | — | — |
| 2009-12-18 | $41.03 | $41.03 | 419,200 | — | — |
| 2009-12-17 | $40.76 | $40.76 | 436,900 | — | — |
| 2009-12-16 | $41.42 | $41.42 | 382,200 | — | — |
| 2009-12-15 | $40.74 | $40.74 | 441,700 | — | — |
| 2009-12-14 | $40.75 | $40.75 | 398,400 | — | — |
| 2009-12-11 | $40.24 | $40.24 | 434,500 | — | — |
| 2009-12-10 | $40.08 | $40.08 | 346,600 | — | — |
| 2009-12-09 | $39.85 | $39.85 | 340,700 | — | — |
| 2009-12-08 | $40.33 | $40.33 | 478,600 | — | — |
| 2009-12-07 | $40.74 | $40.74 | 346,500 | — | — |
| 2009-12-04 | $40.75 | $40.75 | 408,600 | — | — |
| 2009-12-03 | $41.19 | $41.19 | 343,100 | — | — |
| 2009-12-02 | $41.45 | $41.45 | 348,900 | — | — |
| 2009-12-01 | $41.60 | $41.60 | 304,700 | — | — |
| 2009-11-30 | $41.33 | $41.33 | 408,500 | — | — |
| 2009-11-27 | $41.11 | $41.11 | 193,600 | — | — |
| 2009-11-25 | $41.57 | $41.57 | 653,900 | — | — |
| 2009-11-24 | $40.67 | $40.67 | 441,400 | — | — |
| 2009-11-23 | $40.96 | $40.96 | 458,100 | — | — |
| 2009-11-20 | $40.96 | $40.96 | 323,800 | — | — |
| 2009-11-19 | $40.85 | $40.85 | 331,300 | — | — |
| 2009-11-18 | $41.34 | $41.34 | 562,700 | — | — |
| 2009-11-17 | $41.40 | $41.40 | 446,300 | — | — |
| 2009-11-16 | $41.23 | $41.23 | 580,800 | — | — |
| 2009-11-13 | $39.94 | $39.94 | 588,700 | — | — |
| 2009-11-12 | $39.76 | $39.76 | 559,400 | — | — |
| 2009-11-11 | $40.46 | $40.46 | 452,800 | — | — |
| 2009-11-10 | $40.22 | $40.22 | 492,400 | — | — |
| 2009-11-09 | $40.46 | $40.46 | 476,800 | — | — |
| 2009-11-06 | $39.82 | $39.82 | 397,900 | — | — |
| 2009-11-05 | $40.60 | $40.60 | 258,800 | — | — |
| 2009-11-04 | $40.75 | $40.75 | 548,600 | — | — |
| 2009-11-03 | $40.86 | $40.86 | 446,300 | — | — |
| 2009-11-02 | $40.29 | $40.29 | 283,600 | — | — |
| 2009-10-30 | $39.91 | $39.91 | 320,100 | — | — |
| 2009-10-29 | $40.89 | $40.89 | 648,400 | — | — |
| 2009-10-28 | $39.86 | $39.86 | 434,100 | — | — |
| 2009-10-27 | $40.89 | $40.89 | 445,400 | — | — |
| 2009-10-26 | $40.90 | $40.90 | 337,200 | — | — |
| 2009-10-23 | $41.62 | $41.62 | 461,500 | — | — |
| 2009-10-22 | $41.90 | $41.90 | 411,100 | — | — |
| 2009-10-21 | $41.95 | $41.95 | 652,000 | — | — |
| 2009-10-20 | $41.19 | $41.19 | 397,500 | — | — |
| 2009-10-19 | $41.44 | $41.44 | 553,600 | — | — |
| 2009-10-16 | $40.73 | $40.73 | 425,600 | — | — |
| 2009-10-15 | $40.42 | $40.42 | 500,700 | — | — |
| 2009-10-14 | $40.03 | $40.03 | 298,300 | — | — |
| 2009-10-13 | $39.81 | $39.81 | 345,000 | — | — |
| 2009-10-12 | $39.89 | $39.89 | 384,200 | — | — |
| 2009-10-09 | $39.22 | $39.22 | 305,800 | — | — |
| 2009-10-08 | $39.42 | $39.42 | 402,900 | — | — |
| 2009-10-07 | $38.56 | $38.56 | 485,700 | — | — |
| 2009-10-06 | $38.56 | $38.56 | 389,700 | — | — |
| 2009-10-05 | $37.99 | $37.99 | 335,600 | — | — |
| 2009-10-02 | $37.47 | $37.47 | 479,600 | — | — |
| 2009-10-01 | $37.92 | $37.92 | 308,900 | — | — |
| 2009-09-30 | $38.56 | $38.56 | 454,800 | — | — |
| 2009-09-29 | $37.53 | $37.53 | 478,300 | — | — |
| 2009-09-28 | $37.46 | $37.46 | 283,900 | — | — |
| 2009-09-25 | $37.36 | $37.36 | 427,100 | — | — |
| 2009-09-24 | $37.33 | $37.33 | 453,100 | — | — |
| 2009-09-23 | $38.03 | $38.03 | 285,300 | — | — |
| 2009-09-22 | $38.54 | $38.54 | 319,200 | — | — |
| 2009-09-21 | $37.88 | $37.88 | 233,600 | — | — |
| 2009-09-18 | $38.52 | $38.52 | 379,800 | — | — |
| 2009-09-17 | $39.03 | $39.03 | 525,400 | — | — |
| 2009-09-16 | $39.28 | $39.28 | 466,200 | — | — |
| 2009-09-15 | $38.44 | $38.44 | 475,200 | — | — |
| 2009-09-14 | $37.62 | $37.62 | 281,100 | — | — |
| 2009-09-11 | $37.48 | $37.48 | 617,500 | — | — |
| 2009-09-10 | $38.18 | $38.18 | 445,700 | — | — |
| 2009-09-09 | $37.85 | $37.85 | 442,800 | — | — |
| 2009-09-08 | $38.03 | $38.03 | 441,200 | — | — |
| 2009-09-04 | $37.20 | $37.20 | 347,000 | — | — |
| 2009-09-03 | $37.37 | $37.37 | 422,000 | — | — |
| 2009-09-02 | $37.38 | $37.38 | 470,600 | — | — |
| 2009-09-01 | $37.37 | $37.37 | 436,900 | — | — |
| 2009-08-31 | $37.84 | $37.84 | 444,700 | — | — |
| 2009-08-28 | $38.81 | $38.81 | 673,800 | — | — |
| 2009-08-27 | $38.54 | $38.54 | 348,000 | — | — |
| 2009-08-26 | $38.38 | $38.38 | 329,300 | — | — |
| 2009-08-25 | $38.34 | $38.34 | 559,200 | — | — |
| 2009-08-24 | $38.95 | $38.95 | 506,200 | — | — |
| 2009-08-21 | $38.68 | $38.68 | 472,300 | — | — |
| 2009-08-20 | $38.19 | $38.19 | 404,600 | — | — |
| 2009-08-19 | $38.48 | $38.48 | 420,000 | — | — |
| 2009-08-18 | $38.19 | $38.19 | 471,200 | — | — |
| 2009-08-17 | $37.91 | $37.91 | 394,400 | — | — |
| 2009-08-14 | $38.63 | $38.63 | 331,600 | — | — |
| 2009-08-13 | $39.81 | $39.81 | 215,500 | — | — |
| 2009-08-12 | $39.53 | $39.53 | 216,600 | — | — |
| 2009-08-11 | $39.00 | $39.00 | 263,400 | — | — |
| 2009-08-10 | $39.38 | $39.38 | 377,900 | — | — |
| 2009-08-07 | $39.42 | $39.42 | 390,900 | — | — |
| 2009-08-06 | $39.53 | $39.53 | 507,800 | — | — |
| 2009-08-05 | $40.33 | $40.33 | 1,215,900 | — | — |
| 2009-08-04 | $39.88 | $39.88 | 391,700 | — | — |
| 2009-08-03 | $39.80 | $39.80 | 569,000 | — | — |
| 2009-07-31 | $38.27 | $38.27 | 322,800 | — | — |
| 2009-07-30 | $37.48 | $37.48 | 386,400 | — | — |
| 2009-07-29 | $36.12 | $36.12 | 319,700 | — | — |
| 2009-07-28 | $37.18 | $37.18 | 325,900 | — | — |
| 2009-07-27 | $37.47 | $37.47 | 285,700 | — | — |
| 2009-07-24 | $37.32 | $37.32 | 266,600 | — | — |
| 2009-07-23 | $37.20 | $37.20 | 551,300 | — | — |
| 2009-07-22 | $36.82 | $36.82 | 209,600 | — | — |
| 2009-07-21 | $36.59 | $36.59 | 215,400 | — | — |
| 2009-07-20 | $36.89 | $36.89 | 254,500 | — | — |
| 2009-07-17 | $36.37 | $36.37 | 250,800 | — | — |
| 2009-07-16 | $35.77 | $35.77 | 290,800 | — | — |
| 2009-07-15 | $35.55 | $35.55 | 532,300 | — | — |
| 2009-07-14 | $34.85 | $34.85 | 334,400 | — | — |
| 2009-07-13 | $34.54 | $34.54 | 426,800 | — | — |
| 2009-07-10 | $34.39 | $34.39 | 282,000 | — | — |
| 2009-07-09 | $34.63 | $34.63 | 243,800 | — | — |
| 2009-07-08 | $34.24 | $34.24 | 523,700 | — | — |
| 2009-07-07 | $34.83 | $34.83 | 606,800 | — | — |
| 2009-07-06 | $35.71 | $35.71 | 474,000 | — | — |
| 2009-07-02 | $36.60 | $36.60 | 373,300 | — | — |
| 2009-07-01 | $37.42 | $37.42 | 274,200 | — | — |
| 2009-06-30 | $37.14 | $37.14 | 309,100 | — | — |
| 2009-06-29 | $37.84 | $37.84 | 179,800 | — | — |
| 2009-06-26 | $37.56 | $37.56 | 192,000 | — | — |
| 2009-06-25 | $37.86 | $37.86 | 338,800 | — | — |
| 2009-06-24 | $37.28 | $37.28 | 477,500 | — | — |
| 2009-06-23 | $37.19 | $37.19 | 370,400 | — | — |
| 2009-06-22 | $36.59 | $36.59 | 379,800 | — | — |
| 2009-06-19 | $37.78 | $37.78 | 279,900 | — | — |
| 2009-06-18 | $38.23 | $38.23 | 321,600 | — | — |
| 2009-06-17 | $38.31 | $38.31 | 376,800 | — | — |
| 2009-06-16 | $38.09 | $38.09 | 400,300 | — | — |
| 2009-06-15 | $38.13 | $38.13 | 552,600 | — | — |
| 2009-06-12 | $39.14 | $39.14 | 344,300 | — | — |
| 2009-06-11 | $39.69 | $39.69 | 386,100 | — | — |
| 2009-06-10 | $38.88 | $38.88 | 357,100 | — | — |
| 2009-06-09 | $38.96 | $38.96 | 258,400 | — | — |
| 2009-06-08 | $38.20 | $38.20 | 323,400 | — | — |
| 2009-06-05 | $38.48 | $38.48 | 433,900 | — | — |
| 2009-06-04 | $38.95 | $38.95 | 478,600 | — | — |
| 2009-06-03 | $37.75 | $37.75 | 528,800 | — | — |
| 2009-06-02 | $39.05 | $39.05 | 919,300 | — | — |
| 2009-06-01 | $39.15 | $39.15 | 412,000 | — | — |
| 2009-05-29 | $37.92 | $37.92 | 512,100 | — | — |
| 2009-05-28 | $37.31 | $37.31 | 395,600 | — | — |
| 2009-05-27 | $36.67 | $36.67 | 366,200 | — | — |
| 2009-05-26 | $36.74 | $36.74 | 275,600 | — | — |
| 2009-05-22 | $36.60 | $36.60 | 359,200 | — | — |
| 2009-05-21 | $36.23 | $36.23 | 297,700 | — | — |
| 2009-05-20 | $36.76 | $36.76 | 357,600 | — | — |
| 2009-05-19 | $36.29 | $36.29 | 233,600 | — | — |
| 2009-05-18 | $36.37 | $36.37 | 285,800 | — | — |
| 2009-05-15 | $35.60 | $35.60 | 219,800 | — | — |
| 2009-05-14 | $36.43 | $36.43 | 288,700 | — | — |
| 2009-05-13 | $36.06 | $36.06 | 394,200 | — | — |
| 2009-05-12 | $36.77 | $36.77 | 363,500 | — | — |
| 2009-05-11 | $36.32 | $36.32 | 1,160,500 | — | — |
| 2009-05-08 | $36.65 | $36.65 | 477,700 | — | — |
| 2009-05-07 | $36.05 | $36.05 | 437,300 | — | — |
| 2009-05-06 | $35.89 | $35.89 | 471,800 | — | — |
| 2009-05-05 | $34.79 | $34.79 | 315,900 | — | — |
| 2009-05-04 | $35.11 | $35.11 | 679,700 | — | — |
| 2009-05-01 | $34.48 | $34.48 | 391,800 | — | — |
| 2009-04-30 | $33.31 | $33.31 | 367,500 | — | — |
| 2009-04-29 | $33.07 | $33.07 | 516,400 | — | — |
| 2009-04-28 | $32.45 | $32.45 | 389,000 | — | — |
| 2009-04-27 | $32.76 | $32.76 | 297,900 | — | — |
| 2009-04-24 | $33.51 | $33.51 | 307,700 | — | — |
| 2009-04-23 | $33.06 | $33.06 | 230,100 | — | — |
| 2009-04-22 | $33.17 | $33.17 | 264,400 | — | — |
| 2009-04-21 | $33.10 | $33.10 | 161,700 | — | — |
| 2009-04-20 | $33.00 | $33.00 | 596,600 | — | — |
| 2009-04-17 | $34.28 | $34.28 | 200,100 | — | — |
| 2009-04-16 | $34.28 | $34.28 | 244,900 | — | — |
| 2009-04-15 | $34.50 | $34.50 | 1,015,500 | — | — |
| 2009-04-14 | $34.15 | $34.15 | 1,286,400 | — | — |
| 2009-04-13 | $34.41 | $34.41 | 243,500 | — | — |
| 2009-04-09 | $34.17 | $34.17 | 281,700 | — | — |
| 2009-04-08 | $33.72 | $33.72 | 197,600 | — | — |
| 2009-04-07 | $33.40 | $33.40 | 177,400 | — | — |
| 2009-04-06 | $33.81 | $33.81 | 320,500 | — | — |
| 2009-04-03 | $34.37 | $34.37 | 459,500 | — | — |
| 2009-04-02 | $33.91 | $33.91 | 469,100 | — | — |
| 2009-04-01 | $32.89 | $32.89 | 511,200 | — | — |
| 2009-03-31 | $33.05 | $33.05 | 1,546,800 | — | — |
| 2009-03-30 | $32.34 | $32.34 | 275,200 | — | — |
| 2009-03-27 | $33.25 | $33.25 | 261,700 | — | — |
| 2009-03-26 | $34.21 | $34.21 | 285,700 | — | — |
| 2009-03-25 | $34.05 | $34.05 | 327,200 | — | — |
| 2009-03-24 | $34.25 | $34.25 | 473,300 | — | — |
| 2009-03-23 | $34.77 | $34.77 | 1,367,900 | — | — |
| 2009-03-20 | $34.15 | $34.15 | 774,800 | — | — |
| 2009-03-19 | $34.02 | $34.02 | 817,900 | — | — |
| 2009-03-18 | $32.76 | $32.76 | 208,300 | — | — |
| 2009-03-17 | $32.62 | $32.62 | 176,400 | — | — |
| 2009-03-16 | $32.48 | $32.48 | 224,900 | — | — |
| 2009-03-13 | $31.91 | $31.91 | 210,800 | — | — |
| 2009-03-12 | $32.08 | $32.08 | 159,300 | — | — |
| 2009-03-11 | $31.02 | $31.02 | 311,700 | — | — |
| 2009-03-10 | $31.57 | $31.57 | 308,000 | — | — |
| 2009-03-09 | $31.67 | $31.67 | 1,067,900 | — | — |
| 2009-03-06 | $31.84 | $31.84 | 281,400 | — | — |
| 2009-03-05 | $31.50 | $31.50 | 403,600 | — | — |
| 2009-03-04 | $32.18 | $32.18 | 324,300 | — | — |
| 2009-03-03 | $31.12 | $31.12 | 592,200 | — | — |
| 2009-03-02 | $30.65 | $30.65 | 460,200 | — | — |
| 2009-02-27 | $31.86 | $31.86 | 441,800 | — | — |
| 2009-02-26 | $32.17 | $32.17 | 266,000 | — | — |
| 2009-02-25 | $31.75 | $31.75 | 476,300 | — | — |
| 2009-02-24 | $31.30 | $31.30 | 497,600 | — | — |
| 2009-02-23 | $30.72 | $30.72 | 481,500 | — | — |
| 2009-02-20 | $31.00 | $31.00 | 526,900 | — | — |
| 2009-02-19 | $31.18 | $31.18 | 517,800 | — | — |
| 2009-02-18 | $30.97 | $30.97 | 585,600 | — | — |
| 2009-02-17 | $31.21 | $31.21 | 310,400 | — | — |
| 2009-02-13 | $32.63 | $32.63 | 366,100 | — | — |
| 2009-02-12 | $32.95 | $32.95 | 538,200 | — | — |
| 2009-02-11 | $33.26 | $33.26 | 365,000 | — | — |
| 2009-02-10 | $33.37 | $33.37 | 706,400 | — | — |
| 2009-02-09 | $34.09 | $34.09 | 454,300 | — | — |
| 2009-02-06 | $34.17 | $34.17 | 1,225,100 | — | — |
| 2009-02-05 | $33.67 | $33.67 | 698,400 | — | — |
| 2009-02-04 | $33.31 | $33.31 | 604,400 | — | — |
| 2009-02-03 | $33.21 | $33.21 | 1,146,000 | — | — |
| 2009-02-02 | $33.08 | $33.08 | 788,900 | — | — |
| 2009-01-30 | $33.39 | $33.39 | 478,200 | — | — |
| 2009-01-29 | $33.51 | $33.51 | 427,600 | — | — |
| 2009-01-28 | $33.49 | $33.49 | 2,233,700 | — | — |
| 2009-01-27 | $33.35 | $33.35 | 1,102,200 | — | — |
| 2009-01-26 | $34.43 | $34.43 | 1,446,800 | — | — |
| 2009-01-23 | $33.85 | $33.85 | 1,936,800 | — | — |
| 2009-01-22 | $33.09 | $33.09 | 1,827,900 | — | — |
| 2009-01-21 | $33.84 | $33.84 | 3,039,400 | — | — |
| 2009-01-20 | $33.34 | $33.34 | 792,200 | — | — |
| 2009-01-16 | $34.16 | $34.16 | 210,300 | — | — |
| 2009-01-15 | $33.80 | $33.80 | 308,400 | — | — |
| 2009-01-14 | $33.84 | $33.84 | 618,000 | — | — |
| 2009-01-13 | $34.29 | $34.29 | 1,000,400 | — | — |
| 2009-01-12 | $34.16 | $34.16 | 910,200 | — | — |
| 2009-01-09 | $35.80 | $35.80 | 668,600 | — | — |
| 2009-01-08 | $35.57 | $35.57 | 517,400 | — | — |
| 2009-01-07 | $36.13 | $36.13 | 792,100 | — | — |
| 2009-01-06 | $37.50 | $37.50 | 818,800 | — | — |
| 2009-01-05 | $36.58 | $36.58 | 395,200 | — | — |
| 2009-01-02 | $36.35 | $36.35 | 383,000 | — | — |