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
- 1995-10-02 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 | $39.02 | $54.02 | 35,100 | — | — |
| 2009-12-30 | $40.03 | $54.76 | 61,400 | — | — |
| 2009-12-29 | $39.89 | $54.56 | 41,600 | — | — |
| 2009-12-28 | $40.03 | $54.76 | 22,100 | — | — |
| 2009-12-24 | $40.18 | $54.96 | 18,000 | — | — |
| 2009-12-23 | $39.74 | $54.36 | 78,600 | — | — |
| 2009-12-22 | $40.08 | $54.82 | 43,800 | — | — |
| 2009-12-21 | $39.59 | $54.15 | 72,100 | — | — |
| 2009-12-18 | $40.06 | $54.80 | 178,600 | — | — |
| 2009-12-17 | $38.90 | $53.21 | 85,500 | — | — |
| 2009-12-16 | $39.00 | $53.35 | 83,700 | — | — |
| 2009-12-15 | $38.38 | $52.50 | 109,500 | — | — |
| 2009-12-14 | $38.04 | $52.03 | 42,400 | — | — |
| 2009-12-11 | $37.65 | $51.50 | 99,900 | — | — |
| 2009-12-10 | $37.31 | $51.03 | 83,000 | — | — |
| 2009-12-09 | $37.48 | $51.27 | 37,000 | — | — |
| 2009-12-08 | $37.51 | $51.31 | 61,700 | — | — |
| 2009-12-07 | $37.13 | $50.79 | 47,100 | — | — |
| 2009-12-04 | $37.11 | $50.76 | 72,800 | — | — |
| 2009-12-03 | $36.55 | $50.00 | 99,700 | — | — |
| 2009-12-02 | $36.65 | $50.13 | 61,100 | — | — |
| 2009-12-01 | $36.84 | $50.39 | 85,500 | — | — |
| 2009-11-30 | $36.97 | $50.57 | 105,600 | — | — |
| 2009-11-27 | $36.22 | $49.54 | 50,000 | — | — |
| 2009-11-25 | $36.67 | $50.16 | 31,100 | — | — |
| 2009-11-24 | $36.81 | $50.35 | 38,700 | — | — |
| 2009-11-23 | $37.02 | $50.64 | 34,000 | — | — |
| 2009-11-20 | $36.87 | $50.43 | 43,700 | — | — |
| 2009-11-19 | $36.69 | $50.19 | 47,500 | — | — |
| 2009-11-18 | $37.05 | $50.68 | 52,400 | — | — |
| 2009-11-17 | $36.98 | $50.58 | 71,200 | — | — |
| 2009-11-16 | $36.66 | $50.15 | 95,500 | — | — |
| 2009-11-13 | $36.50 | $49.93 | 51,800 | — | — |
| 2009-11-12 | $36.26 | $49.60 | 78,100 | — | — |
| 2009-11-11 | $36.30 | $49.65 | 73,900 | — | — |
| 2009-11-10 | $36.22 | $49.54 | 46,700 | — | — |
| 2009-11-09 | $36.23 | $49.56 | 60,900 | — | — |
| 2009-11-06 | $35.87 | $49.07 | 38,200 | — | — |
| 2009-11-05 | $35.88 | $49.08 | 106,300 | — | — |
| 2009-11-04 | $35.21 | $48.16 | 80,100 | — | — |
| 2009-11-03 | $35.58 | $48.67 | 52,900 | — | — |
| 2009-11-02 | $35.51 | $48.57 | 67,500 | — | — |
| 2009-10-30 | $35.25 | $48.22 | 99,300 | — | — |
| 2009-10-29 | $36.17 | $49.48 | 92,600 | — | — |
| 2009-10-28 | $35.78 | $48.94 | 83,700 | — | — |
| 2009-10-27 | $36.18 | $49.49 | 79,300 | — | — |
| 2009-10-26 | $36.32 | $49.68 | 124,000 | — | — |
| 2009-10-23 | $36.29 | $49.64 | 107,000 | — | — |
| 2009-10-22 | $37.02 | $50.64 | 71,400 | — | — |
| 2009-10-21 | $36.57 | $50.02 | 66,300 | — | — |
| 2009-10-20 | $36.73 | $50.24 | 123,600 | — | — |
| 2009-10-19 | $36.88 | $50.45 | 78,000 | — | — |
| 2009-10-16 | $36.71 | $50.21 | 81,700 | — | — |
| 2009-10-15 | $37.17 | $50.84 | 43,500 | — | — |
| 2009-10-14 | $37.14 | $50.80 | 78,500 | — | — |
| 2009-10-13 | $36.79 | $50.32 | 54,200 | — | — |
| 2009-10-12 | $37.16 | $50.83 | 35,400 | — | — |
| 2009-10-09 | $37.15 | $50.82 | 60,800 | — | — |
| 2009-10-08 | $36.80 | $50.34 | 74,400 | — | — |
| 2009-10-07 | $36.74 | $50.26 | 34,100 | — | — |
| 2009-10-06 | $36.62 | $50.09 | 49,400 | — | — |
| 2009-10-05 | $36.49 | $49.91 | 72,000 | — | — |
| 2009-10-02 | $36.41 | $49.80 | 58,000 | — | — |
| 2009-10-01 | $36.45 | $49.86 | 101,100 | — | — |
| 2009-09-30 | $37.46 | $50.62 | 74,200 | — | — |
| 2009-09-29 | $37.84 | $51.14 | 46,100 | — | — |
| 2009-09-28 | $38.12 | $51.52 | 81,800 | — | — |
| 2009-09-25 | $37.03 | $50.04 | 52,600 | — | — |
| 2009-09-24 | $37.23 | $50.31 | 51,500 | — | — |
| 2009-09-23 | $37.29 | $50.39 | 52,600 | — | — |
| 2009-09-22 | $37.64 | $50.87 | 76,600 | — | — |
| 2009-09-21 | $37.81 | $51.10 | 100,700 | — | — |
| 2009-09-18 | $37.40 | $50.54 | 124,300 | — | — |
| 2009-09-17 | $37.93 | $51.26 | 119,300 | — | — |
| 2009-09-16 | $37.98 | $51.33 | 138,700 | — | — |
| 2009-09-15 | $37.60 | $50.81 | 91,600 | — | — |
| 2009-09-14 | $37.69 | $50.94 | 68,300 | — | — |
| 2009-09-11 | $37.69 | $50.94 | 67,700 | — | — |
| 2009-09-10 | $37.79 | $51.07 | 72,600 | — | — |
| 2009-09-09 | $38.00 | $51.35 | 144,700 | — | — |
| 2009-09-08 | $38.32 | $51.79 | 58,000 | — | — |
| 2009-09-04 | $38.24 | $51.68 | 45,400 | — | — |
| 2009-09-03 | $38.10 | $51.49 | 147,500 | — | — |
| 2009-09-02 | $37.77 | $51.04 | 93,200 | — | — |
| 2009-09-01 | $38.06 | $51.44 | 119,900 | — | — |
| 2009-08-31 | $38.67 | $52.26 | 103,500 | — | — |
| 2009-08-28 | $38.54 | $52.08 | 84,000 | — | — |
| 2009-08-27 | $38.47 | $51.99 | 60,100 | — | — |
| 2009-08-26 | $38.35 | $51.83 | 47,000 | — | — |
| 2009-08-25 | $38.31 | $51.77 | 74,300 | — | — |
| 2009-08-24 | $38.05 | $51.42 | 102,900 | — | — |
| 2009-08-21 | $38.26 | $51.71 | 133,000 | — | — |
| 2009-08-20 | $37.75 | $51.02 | 111,700 | — | — |
| 2009-08-19 | $37.72 | $50.98 | 51,200 | — | — |
| 2009-08-18 | $37.40 | $50.54 | 75,300 | — | — |
| 2009-08-17 | $37.27 | $50.37 | 100,400 | — | — |
| 2009-08-14 | $37.75 | $51.02 | 66,700 | — | — |
| 2009-08-13 | $38.04 | $51.41 | 128,200 | — | — |
| 2009-08-12 | $37.41 | $50.56 | 164,400 | — | — |
| 2009-08-11 | $36.99 | $49.99 | 159,300 | — | — |
| 2009-08-10 | $37.60 | $50.81 | 177,800 | — | — |
| 2009-08-07 | $37.79 | $51.07 | 177,200 | — | — |
| 2009-08-06 | $37.72 | $50.98 | 170,900 | — | — |
| 2009-08-05 | $38.01 | $51.37 | 191,700 | — | — |
| 2009-08-04 | $38.17 | $51.58 | 153,500 | — | — |
| 2009-08-03 | $37.74 | $51.00 | 183,600 | — | — |
| 2009-07-31 | $37.45 | $50.61 | 150,900 | — | — |
| 2009-07-30 | $37.07 | $50.10 | 210,100 | — | — |
| 2009-07-29 | $37.15 | $50.21 | 189,800 | — | — |
| 2009-07-28 | $37.46 | $50.62 | 281,600 | — | — |
| 2009-07-27 | $36.98 | $49.98 | 117,700 | — | — |
| 2009-07-24 | $36.58 | $49.44 | 80,100 | — | — |
| 2009-07-23 | $36.54 | $49.38 | 199,100 | — | — |
| 2009-07-22 | $36.50 | $49.33 | 70,900 | — | — |
| 2009-07-21 | $36.50 | $49.33 | 101,700 | — | — |
| 2009-07-20 | $35.86 | $48.46 | 96,700 | — | — |
| 2009-07-17 | $36.10 | $48.79 | 105,200 | — | — |
| 2009-07-16 | $36.05 | $48.72 | 120,300 | — | — |
| 2009-07-15 | $36.35 | $49.12 | 206,000 | — | — |
| 2009-07-14 | $35.99 | $48.64 | 80,500 | — | — |
| 2009-07-13 | $35.98 | $48.62 | 225,500 | — | — |
| 2009-07-10 | $35.09 | $47.42 | 53,100 | — | — |
| 2009-07-09 | $35.39 | $47.83 | 63,700 | — | — |
| 2009-07-08 | $35.22 | $47.60 | 138,000 | — | — |
| 2009-07-07 | $35.12 | $47.46 | 100,700 | — | — |
| 2009-07-06 | $35.46 | $47.92 | 118,900 | — | — |
| 2009-07-02 | $35.01 | $47.31 | 137,700 | — | — |
| 2009-07-01 | $35.71 | $48.26 | 79,100 | — | — |
| 2009-06-30 | $35.76 | $47.72 | 67,500 | — | — |
| 2009-06-29 | $35.75 | $47.71 | 97,900 | — | — |
| 2009-06-26 | $35.26 | $47.05 | 715,700 | — | — |
| 2009-06-25 | $34.86 | $46.52 | 122,800 | — | — |
| 2009-06-24 | $34.67 | $46.26 | 73,100 | — | — |
| 2009-06-23 | $34.64 | $46.22 | 108,900 | — | — |
| 2009-06-22 | $34.73 | $46.34 | 178,600 | — | — |
| 2009-06-19 | $35.72 | $47.67 | 128,800 | — | — |
| 2009-06-18 | $35.34 | $47.16 | 126,000 | — | — |
| 2009-06-17 | $34.85 | $46.50 | 105,300 | — | — |
| 2009-06-16 | $34.77 | $46.40 | 73,600 | — | — |
| 2009-06-15 | $35.22 | $47.00 | 141,000 | — | — |
| 2009-06-12 | $36.26 | $48.39 | 40,900 | — | — |
| 2009-06-11 | $36.29 | $48.43 | 69,500 | — | — |
| 2009-06-10 | $36.20 | $48.31 | 111,800 | — | — |
| 2009-06-09 | $36.28 | $48.41 | 77,600 | — | — |
| 2009-06-08 | $36.41 | $48.59 | 77,700 | — | — |
| 2009-06-05 | $36.47 | $48.67 | 157,600 | — | — |
| 2009-06-04 | $36.43 | $48.61 | 274,200 | — | — |
| 2009-06-03 | $35.93 | $47.95 | 231,900 | — | — |
| 2009-06-02 | $36.36 | $48.52 | 282,000 | — | — |
| 2009-06-01 | $35.88 | $47.88 | 215,900 | — | — |
| 2009-05-29 | $34.60 | $46.17 | 238,200 | — | — |
| 2009-05-28 | $33.99 | $45.36 | 257,700 | — | — |
| 2009-05-27 | $33.88 | $45.21 | 209,300 | — | — |
| 2009-05-26 | $34.65 | $46.24 | 168,700 | — | — |
| 2009-05-22 | $34.00 | $45.37 | 92,600 | — | — |
| 2009-05-21 | $33.88 | $45.21 | 112,700 | — | — |
| 2009-05-20 | $34.01 | $45.38 | 109,600 | — | — |
| 2009-05-19 | $34.40 | $45.90 | 112,700 | — | — |
| 2009-05-18 | $35.24 | $47.03 | 223,300 | — | — |
| 2009-05-15 | $34.13 | $45.54 | 117,100 | — | — |
| 2009-05-14 | $34.67 | $46.26 | 158,800 | — | — |
| 2009-05-13 | $34.04 | $45.42 | 188,700 | — | — |
| 2009-05-12 | $34.90 | $46.57 | 161,900 | — | — |
| 2009-05-11 | $34.67 | $46.26 | 202,100 | — | — |
| 2009-05-08 | $35.78 | $47.75 | 269,900 | — | — |
| 2009-05-07 | $33.98 | $45.34 | 201,200 | — | — |
| 2009-05-06 | $34.27 | $45.73 | 227,100 | — | — |
| 2009-05-05 | $33.40 | $44.57 | 145,800 | — | — |
| 2009-05-04 | $34.16 | $45.58 | 304,200 | — | — |
| 2009-05-01 | $34.11 | $45.52 | 196,700 | — | — |
| 2009-04-30 | $35.32 | $47.13 | 194,900 | — | — |
| 2009-04-29 | $35.36 | $47.19 | 192,700 | — | — |
| 2009-04-28 | $34.23 | $45.68 | 153,400 | — | — |
| 2009-04-27 | $34.00 | $45.37 | 174,500 | — | — |
| 2009-04-24 | $33.88 | $45.21 | 221,900 | — | — |
| 2009-04-23 | $33.98 | $45.34 | 246,400 | — | — |
| 2009-04-22 | $33.89 | $45.22 | 276,600 | — | — |
| 2009-04-21 | $34.88 | $46.54 | 229,200 | — | — |
| 2009-04-20 | $32.72 | $43.66 | 231,200 | — | — |
| 2009-04-17 | $34.52 | $46.06 | 172,300 | — | — |
| 2009-04-16 | $35.20 | $46.97 | 172,600 | — | — |
| 2009-04-15 | $34.30 | $45.77 | 147,200 | — | — |
| 2009-04-14 | $33.18 | $44.28 | 204,200 | — | — |
| 2009-04-13 | $35.29 | $47.09 | 189,000 | — | — |
| 2009-04-09 | $34.75 | $46.37 | 301,100 | — | — |
| 2009-04-08 | $33.66 | $44.92 | 68,600 | — | — |
| 2009-04-07 | $33.12 | $44.20 | 95,000 | — | — |
| 2009-04-06 | $33.82 | $45.13 | 97,700 | — | — |
| 2009-04-03 | $34.22 | $45.66 | 144,300 | — | — |
| 2009-04-02 | $33.95 | $45.30 | 227,300 | — | — |
| 2009-04-01 | $33.88 | $45.21 | 148,600 | — | — |
| 2009-03-31 | $34.18 | $45.01 | 249,300 | — | — |
| 2009-03-30 | $33.15 | $43.65 | 284,100 | — | — |
| 2009-03-27 | $33.85 | $44.58 | 158,900 | — | — |
| 2009-03-26 | $34.66 | $45.64 | 191,400 | — | — |
| 2009-03-25 | $33.84 | $44.56 | 290,700 | — | — |
| 2009-03-24 | $33.39 | $43.97 | 210,400 | — | — |
| 2009-03-23 | $35.54 | $46.80 | 302,000 | — | — |
| 2009-03-20 | $32.94 | $43.38 | 143,100 | — | — |
| 2009-03-19 | $33.12 | $43.61 | 178,800 | — | — |
| 2009-03-18 | $34.19 | $45.02 | 183,300 | — | — |
| 2009-03-17 | $32.83 | $43.23 | 89,500 | — | — |
| 2009-03-16 | $31.65 | $41.68 | 207,800 | — | — |
| 2009-03-13 | $32.29 | $42.52 | 137,800 | — | — |
| 2009-03-12 | $31.34 | $41.27 | 281,100 | — | — |
| 2009-03-11 | $29.75 | $39.18 | 164,200 | — | — |
| 2009-03-10 | $30.37 | $39.99 | 220,900 | — | — |
| 2009-03-09 | $28.98 | $38.16 | 127,100 | — | — |
| 2009-03-06 | $29.29 | $38.57 | 209,800 | — | — |
| 2009-03-05 | $28.57 | $37.62 | 257,500 | — | — |
| 2009-03-04 | $29.48 | $38.82 | 124,400 | — | — |
| 2009-03-03 | $29.39 | $38.70 | 170,900 | — | — |
| 2009-03-02 | $30.07 | $39.60 | 208,600 | — | — |
| 2009-02-27 | $30.04 | $39.56 | 143,400 | — | — |
| 2009-02-26 | $31.04 | $40.88 | 97,900 | — | — |
| 2009-02-25 | $32.00 | $42.14 | 183,900 | — | — |
| 2009-02-24 | $32.83 | $43.23 | 205,500 | — | — |
| 2009-02-23 | $31.09 | $40.94 | 104,800 | — | — |
| 2009-02-20 | $32.71 | $43.07 | 145,800 | — | — |
| 2009-02-19 | $33.49 | $44.10 | 114,200 | — | — |
| 2009-02-18 | $34.43 | $45.34 | 71,900 | — | — |
| 2009-02-17 | $34.84 | $45.88 | 145,000 | — | — |
| 2009-02-13 | $35.84 | $47.20 | 93,100 | — | — |
| 2009-02-12 | $36.53 | $48.10 | 157,500 | — | — |
| 2009-02-11 | $36.80 | $48.46 | 100,100 | — | — |
| 2009-02-10 | $35.24 | $46.41 | 129,700 | — | — |
| 2009-02-09 | $36.69 | $48.32 | 45,700 | — | — |
| 2009-02-06 | $36.98 | $48.70 | 125,900 | — | — |
| 2009-02-05 | $36.28 | $47.78 | 68,000 | — | — |
| 2009-02-04 | $35.67 | $46.97 | 50,700 | — | — |
| 2009-02-03 | $36.70 | $48.33 | 80,900 | — | — |
| 2009-02-02 | $36.12 | $47.56 | 79,900 | — | — |
| 2009-01-30 | $35.45 | $46.68 | 102,000 | — | — |
| 2009-01-29 | $36.21 | $47.68 | 92,400 | — | — |
| 2009-01-28 | $38.33 | $50.48 | 125,100 | — | — |
| 2009-01-27 | $37.31 | $49.13 | 66,400 | — | — |
| 2009-01-26 | $36.22 | $47.70 | 66,000 | — | — |
| 2009-01-23 | $37.34 | $49.17 | 45,200 | — | — |
| 2009-01-22 | $37.10 | $48.86 | 91,500 | — | — |
| 2009-01-21 | $38.67 | $50.92 | 153,700 | — | — |
| 2009-01-20 | $36.13 | $47.58 | 180,700 | — | — |
| 2009-01-16 | $37.84 | $49.83 | 93,000 | — | — |
| 2009-01-15 | $36.60 | $48.20 | 101,300 | — | — |
| 2009-01-14 | $36.12 | $47.56 | 102,400 | — | — |
| 2009-01-13 | $37.29 | $49.11 | 51,700 | — | — |
| 2009-01-12 | $36.35 | $47.87 | 69,600 | — | — |
| 2009-01-09 | $37.04 | $48.78 | 59,300 | — | — |
| 2009-01-08 | $37.82 | $49.80 | 69,300 | — | — |
| 2009-01-07 | $37.25 | $49.05 | 101,500 | — | — |
| 2009-01-06 | $38.24 | $50.36 | 59,200 | — | — |
| 2009-01-05 | $37.40 | $49.25 | 89,900 | — | — |
| 2009-01-02 | $37.80 | $49.78 | 54,500 | — | — |