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
- 1990-10-01 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 | $35.85 | $47.58 | 72,900 | — | — |
| 2009-12-30 | $36.78 | $48.82 | 107,700 | — | — |
| 2009-12-29 | $36.37 | $48.17 | 59,600 | — | — |
| 2009-12-28 | $36.25 | $48.01 | 193,200 | — | — |
| 2009-12-24 | $37.32 | $49.42 | 19,700 | — | — |
| 2009-12-23 | $36.91 | $48.88 | 139,500 | — | — |
| 2009-12-22 | $36.53 | $48.38 | 112,200 | — | — |
| 2009-12-21 | $37.03 | $49.04 | 116,300 | — | — |
| 2009-12-18 | $35.96 | $47.62 | 241,100 | — | — |
| 2009-12-17 | $35.64 | $47.20 | 111,100 | — | — |
| 2009-12-16 | $36.05 | $47.74 | 114,700 | — | — |
| 2009-12-15 | $35.83 | $47.45 | 115,400 | — | — |
| 2009-12-14 | $35.91 | $47.56 | 122,600 | — | — |
| 2009-12-11 | $35.11 | $46.50 | 97,000 | — | — |
| 2009-12-10 | $34.45 | $45.62 | 168,600 | — | — |
| 2009-12-09 | $35.09 | $46.47 | 102,400 | — | — |
| 2009-12-08 | $35.13 | $46.52 | 101,300 | — | — |
| 2009-12-07 | $35.45 | $46.95 | 187,900 | — | — |
| 2009-12-04 | $35.29 | $46.74 | 196,300 | — | — |
| 2009-12-03 | $34.64 | $45.87 | 156,400 | — | — |
| 2009-12-02 | $34.82 | $46.11 | 164,100 | — | — |
| 2009-12-01 | $34.63 | $45.86 | 336,300 | — | — |
| 2009-11-30 | $33.40 | $44.23 | 305,500 | — | — |
| 2009-11-27 | $33.27 | $44.06 | 127,400 | — | — |
| 2009-11-25 | $33.77 | $44.72 | 329,300 | — | — |
| 2009-11-24 | $32.47 | $43.00 | 361,100 | — | — |
| 2009-11-23 | $31.92 | $42.27 | 205,200 | — | — |
| 2009-11-20 | $31.61 | $41.86 | 215,500 | — | — |
| 2009-11-19 | $31.79 | $42.10 | 347,200 | — | — |
| 2009-11-18 | $32.00 | $42.38 | 451,400 | — | — |
| 2009-11-17 | $31.98 | $42.35 | 547,400 | — | — |
| 2009-11-16 | $32.49 | $43.03 | 791,700 | — | — |
| 2009-11-13 | $33.27 | $44.06 | 2,503,600 | — | — |
| 2009-11-12 | $37.36 | $49.48 | 452,900 | — | — |
| 2009-11-11 | $38.90 | $51.52 | 319,700 | — | — |
| 2009-11-10 | $40.08 | $53.08 | 200,300 | — | — |
| 2009-11-09 | $41.51 | $54.97 | 123,100 | — | — |
| 2009-11-06 | $41.60 | $55.09 | 161,600 | — | — |
| 2009-11-05 | $41.99 | $55.61 | 206,700 | — | — |
| 2009-11-04 | $39.84 | $52.76 | 180,300 | — | — |
| 2009-11-03 | $40.76 | $53.98 | 249,600 | — | — |
| 2009-11-02 | $39.83 | $52.75 | 148,700 | — | — |
| 2009-10-30 | $39.28 | $52.02 | 205,300 | — | — |
| 2009-10-29 | $40.03 | $53.01 | 90,800 | — | — |
| 2009-10-28 | $39.74 | $52.63 | 114,600 | — | — |
| 2009-10-27 | $40.91 | $54.18 | 200,100 | — | — |
| 2009-10-26 | $39.54 | $52.36 | 81,900 | — | — |
| 2009-10-23 | $40.07 | $53.07 | 99,400 | — | — |
| 2009-10-22 | $41.14 | $54.48 | 79,300 | — | — |
| 2009-10-21 | $41.10 | $54.43 | 183,000 | — | — |
| 2009-10-20 | $41.78 | $55.33 | 145,800 | — | — |
| 2009-10-19 | $41.54 | $55.01 | 113,100 | — | — |
| 2009-10-16 | $40.60 | $53.77 | 239,500 | — | — |
| 2009-10-15 | $40.58 | $53.74 | 112,700 | — | — |
| 2009-10-14 | $40.58 | $53.74 | 233,500 | — | — |
| 2009-10-13 | $39.93 | $52.88 | 165,900 | — | — |
| 2009-10-12 | $39.84 | $52.76 | 324,400 | — | — |
| 2009-10-09 | $38.58 | $51.09 | 163,800 | — | — |
| 2009-10-08 | $38.16 | $50.54 | 214,500 | — | — |
| 2009-10-07 | $38.17 | $50.55 | 76,800 | — | — |
| 2009-10-06 | $38.40 | $50.85 | 60,300 | — | — |
| 2009-10-05 | $37.65 | $49.86 | 108,400 | — | — |
| 2009-10-02 | $37.20 | $49.26 | 78,500 | — | — |
| 2009-10-01 | $37.64 | $49.85 | 115,100 | — | — |
| 2009-09-30 | $39.40 | $52.18 | 106,100 | — | — |
| 2009-09-29 | $40.25 | $53.30 | 92,500 | — | — |
| 2009-09-28 | $40.41 | $53.52 | 107,700 | — | — |
| 2009-09-25 | $38.66 | $51.20 | 79,900 | — | — |
| 2009-09-24 | $39.75 | $52.64 | 106,900 | — | — |
| 2009-09-23 | $39.75 | $52.64 | 95,600 | — | — |
| 2009-09-22 | $40.04 | $53.03 | 71,400 | — | — |
| 2009-09-21 | $40.96 | $54.24 | 98,300 | — | — |
| 2009-09-18 | $41.19 | $54.55 | 244,900 | — | — |
| 2009-09-17 | $41.81 | $55.37 | 226,600 | — | — |
| 2009-09-16 | $40.70 | $53.90 | 220,900 | — | — |
| 2009-09-15 | $39.20 | $51.91 | 92,900 | — | — |
| 2009-09-14 | $38.41 | $50.87 | 65,700 | — | — |
| 2009-09-11 | $38.32 | $50.75 | 99,000 | — | — |
| 2009-09-10 | $38.16 | $50.54 | 112,900 | — | — |
| 2009-09-09 | $36.89 | $48.85 | 85,400 | — | — |
| 2009-09-08 | $36.61 | $48.48 | 76,800 | — | — |
| 2009-09-04 | $36.79 | $48.72 | 106,600 | — | — |
| 2009-09-03 | $36.18 | $47.91 | 85,800 | — | — |
| 2009-09-02 | $36.25 | $48.01 | 217,100 | — | — |
| 2009-09-01 | $36.51 | $48.35 | 140,000 | — | — |
| 2009-08-31 | $37.06 | $49.08 | 114,200 | — | — |
| 2009-08-28 | $37.56 | $49.74 | 151,700 | — | — |
| 2009-08-27 | $38.38 | $50.83 | 61,000 | — | — |
| 2009-08-26 | $38.52 | $51.01 | 131,500 | — | — |
| 2009-08-25 | $39.23 | $51.95 | 116,800 | — | — |
| 2009-08-24 | $39.39 | $52.17 | 196,400 | — | — |
| 2009-08-21 | $39.45 | $52.24 | 227,400 | — | — |
| 2009-08-20 | $38.67 | $51.21 | 153,200 | — | — |
| 2009-08-19 | $37.91 | $50.21 | 166,600 | — | — |
| 2009-08-18 | $37.32 | $49.42 | 314,000 | — | — |
| 2009-08-17 | $36.94 | $48.92 | 306,700 | — | — |
| 2009-08-14 | $37.27 | $49.36 | 200,600 | — | — |
| 2009-08-13 | $37.65 | $49.86 | 110,000 | — | — |
| 2009-08-12 | $38.03 | $50.36 | 161,400 | — | — |
| 2009-08-11 | $37.95 | $50.26 | 145,000 | — | — |
| 2009-08-10 | $38.73 | $51.29 | 102,300 | — | — |
| 2009-08-07 | $39.31 | $52.06 | 115,700 | — | — |
| 2009-08-06 | $38.36 | $50.80 | 183,100 | — | — |
| 2009-08-05 | $38.66 | $51.20 | 1,003,500 | — | — |
| 2009-08-04 | $41.29 | $54.68 | 179,600 | — | — |
| 2009-08-03 | $41.73 | $55.26 | 292,400 | — | — |
| 2009-07-31 | $41.09 | $54.42 | 141,700 | — | — |
| 2009-07-30 | $41.34 | $54.75 | 242,800 | — | — |
| 2009-07-29 | $40.73 | $53.94 | 186,200 | — | — |
| 2009-07-28 | $41.72 | $55.25 | 122,100 | — | — |
| 2009-07-27 | $42.15 | $55.82 | 229,600 | — | — |
| 2009-07-24 | $42.57 | $56.38 | 542,600 | — | — |
| 2009-07-23 | $44.29 | $58.65 | 229,800 | — | — |
| 2009-07-22 | $44.43 | $58.84 | 238,200 | — | — |
| 2009-07-21 | $45.06 | $59.67 | 135,000 | — | — |
| 2009-07-20 | $44.66 | $59.14 | 125,100 | — | — |
| 2009-07-17 | $44.37 | $58.76 | 210,900 | — | — |
| 2009-07-16 | $44.88 | $59.44 | 94,300 | — | — |
| 2009-07-15 | $44.30 | $58.67 | 114,800 | — | — |
| 2009-07-14 | $42.00 | $55.62 | 123,700 | — | — |
| 2009-07-13 | $42.40 | $56.15 | 194,800 | — | — |
| 2009-07-10 | $41.80 | $55.36 | 108,600 | — | — |
| 2009-07-09 | $41.22 | $54.59 | 143,700 | — | — |
| 2009-07-08 | $41.82 | $55.38 | 158,300 | — | — |
| 2009-07-07 | $42.61 | $56.43 | 85,700 | — | — |
| 2009-07-06 | $43.77 | $57.97 | 129,500 | — | — |
| 2009-07-02 | $44.98 | $59.57 | 228,500 | — | — |
| 2009-07-01 | $46.41 | $61.46 | 214,100 | — | — |
| 2009-06-30 | $44.80 | $59.33 | 108,000 | — | — |
| 2009-06-29 | $44.66 | $59.14 | 144,800 | — | — |
| 2009-06-26 | $44.35 | $58.73 | 332,200 | — | — |
| 2009-06-25 | $45.05 | $59.66 | 131,400 | — | — |
| 2009-06-24 | $43.55 | $57.67 | 224,700 | — | — |
| 2009-06-23 | $42.35 | $56.09 | 145,000 | — | — |
| 2009-06-22 | $43.46 | $57.56 | 237,300 | — | — |
| 2009-06-19 | $44.68 | $59.17 | 349,700 | — | — |
| 2009-06-18 | $43.47 | $57.57 | 83,200 | — | — |
| 2009-06-17 | $43.54 | $57.66 | 113,700 | — | — |
| 2009-06-16 | $42.53 | $56.32 | 114,200 | — | — |
| 2009-06-15 | $43.25 | $57.28 | 194,200 | — | — |
| 2009-06-12 | $43.68 | $57.85 | 161,600 | — | — |
| 2009-06-11 | $42.64 | $56.47 | 380,800 | — | — |
| 2009-06-10 | $43.53 | $57.65 | 138,000 | — | — |
| 2009-06-09 | $44.17 | $58.50 | 270,000 | — | — |
| 2009-06-08 | $43.79 | $57.99 | 196,000 | — | — |
| 2009-06-05 | $42.61 | $56.43 | 252,200 | — | — |
| 2009-06-04 | $42.90 | $56.81 | 129,800 | — | — |
| 2009-06-03 | $42.38 | $56.12 | 210,400 | — | — |
| 2009-06-02 | $43.43 | $57.52 | 168,100 | — | — |
| 2009-06-01 | $42.05 | $55.69 | 145,100 | — | — |
| 2009-05-29 | $40.62 | $53.79 | 136,500 | — | — |
| 2009-05-28 | $40.21 | $53.25 | 201,800 | — | — |
| 2009-05-27 | $40.31 | $53.38 | 308,100 | — | — |
| 2009-05-26 | $39.58 | $52.42 | 239,200 | — | — |
| 2009-05-22 | $37.52 | $49.69 | 83,900 | — | — |
| 2009-05-21 | $38.23 | $50.63 | 135,200 | — | — |
| 2009-05-20 | $39.02 | $51.68 | 351,500 | — | — |
| 2009-05-19 | $40.25 | $53.30 | 288,200 | — | — |
| 2009-05-18 | $38.69 | $51.24 | 235,900 | — | — |
| 2009-05-15 | $37.92 | $50.22 | 186,900 | — | — |
| 2009-05-14 | $38.57 | $51.08 | 250,700 | — | — |
| 2009-05-13 | $38.71 | $51.26 | 303,200 | — | — |
| 2009-05-12 | $39.67 | $52.54 | 234,300 | — | — |
| 2009-05-11 | $39.44 | $52.23 | 282,000 | — | — |
| 2009-05-08 | $40.78 | $54.01 | 397,300 | — | — |
| 2009-05-07 | $41.69 | $55.21 | 314,700 | — | — |
| 2009-05-06 | $43.74 | $57.93 | 533,000 | — | — |
| 2009-05-05 | $42.46 | $56.23 | 307,900 | — | — |
| 2009-05-04 | $43.95 | $58.20 | 165,200 | — | — |
| 2009-05-01 | $41.92 | $55.52 | 246,000 | — | — |
| 2009-04-30 | $41.58 | $55.07 | 373,400 | — | — |
| 2009-04-29 | $43.08 | $57.05 | 329,700 | — | — |
| 2009-04-28 | $41.65 | $55.16 | 216,500 | — | — |
| 2009-04-27 | $42.05 | $55.69 | 164,600 | — | — |
| 2009-04-24 | $42.24 | $55.94 | 266,000 | — | — |
| 2009-04-23 | $40.78 | $54.01 | 426,100 | — | — |
| 2009-04-22 | $40.51 | $53.65 | 567,100 | — | — |
| 2009-04-21 | $41.23 | $54.60 | 187,600 | — | — |
| 2009-04-20 | $40.10 | $53.11 | 207,800 | — | — |
| 2009-04-17 | $42.21 | $55.90 | 262,300 | — | — |
| 2009-04-16 | $40.55 | $53.70 | 296,300 | — | — |
| 2009-04-15 | $39.35 | $52.11 | 239,200 | — | — |
| 2009-04-14 | $39.57 | $52.40 | 299,000 | — | — |
| 2009-04-13 | $39.76 | $52.66 | 375,500 | — | — |
| 2009-04-09 | $42.39 | $56.14 | 404,100 | — | — |
| 2009-04-08 | $39.35 | $52.11 | 198,000 | — | — |
| 2009-04-07 | $38.64 | $51.17 | 177,300 | — | — |
| 2009-04-06 | $39.77 | $52.67 | 151,600 | — | — |
| 2009-04-03 | $40.53 | $53.67 | 236,200 | — | — |
| 2009-04-02 | $39.81 | $52.72 | 369,200 | — | — |
| 2009-04-01 | $37.98 | $50.30 | 384,300 | — | — |
| 2009-03-31 | $38.70 | $51.25 | 350,300 | — | — |
| 2009-03-30 | $37.22 | $49.29 | 340,700 | — | — |
| 2009-03-27 | $36.63 | $48.51 | 299,400 | — | — |
| 2009-03-26 | $38.09 | $50.44 | 392,000 | — | — |
| 2009-03-25 | $36.70 | $48.60 | 248,100 | — | — |
| 2009-03-24 | $36.37 | $48.17 | 285,400 | — | — |
| 2009-03-23 | $37.26 | $49.34 | 306,500 | — | — |
| 2009-03-20 | $35.00 | $46.35 | 401,800 | — | — |
| 2009-03-19 | $36.30 | $48.07 | 253,300 | — | — |
| 2009-03-18 | $36.13 | $47.85 | 444,000 | — | — |
| 2009-03-17 | $34.86 | $46.17 | 605,500 | — | — |
| 2009-03-16 | $34.06 | $45.11 | 2,965,800 | — | — |
| 2009-03-13 | $34.54 | $45.74 | 413,600 | — | — |
| 2009-03-12 | $35.69 | $47.27 | 379,300 | — | — |
| 2009-03-11 | $34.41 | $45.57 | 208,800 | — | — |
| 2009-03-10 | $33.67 | $44.59 | 255,900 | — | — |
| 2009-03-09 | $31.52 | $41.74 | 242,500 | — | — |
| 2009-03-06 | $32.57 | $43.13 | 614,600 | — | — |
| 2009-03-05 | $29.20 | $38.67 | 246,400 | — | — |
| 2009-03-04 | $31.41 | $41.60 | 277,100 | — | — |
| 2009-03-03 | $30.08 | $39.84 | 240,800 | — | — |
| 2009-03-02 | $30.28 | $40.10 | 177,000 | — | — |
| 2009-02-27 | $32.51 | $43.05 | 206,000 | — | — |
| 2009-02-26 | $33.28 | $44.07 | 124,200 | — | — |
| 2009-02-25 | $34.38 | $45.53 | 187,300 | — | — |
| 2009-02-24 | $35.41 | $46.89 | 244,500 | — | — |
| 2009-02-23 | $33.42 | $44.26 | 182,000 | — | — |
| 2009-02-20 | $35.23 | $46.66 | 305,400 | — | — |
| 2009-02-19 | $36.35 | $48.14 | 407,800 | — | — |
| 2009-02-18 | $36.77 | $48.70 | 421,400 | — | — |
| 2009-02-17 | $36.05 | $47.74 | 360,200 | — | — |
| 2009-02-13 | $36.77 | $48.70 | 325,000 | — | — |
| 2009-02-12 | $35.82 | $47.44 | 244,900 | — | — |
| 2009-02-11 | $35.40 | $46.88 | 220,900 | — | — |
| 2009-02-10 | $34.50 | $45.69 | 374,200 | — | — |
| 2009-02-09 | $35.45 | $46.95 | 356,500 | — | — |
| 2009-02-06 | $34.46 | $45.64 | 430,100 | — | — |
| 2009-02-05 | $33.39 | $44.22 | 611,400 | — | — |
| 2009-02-04 | $33.10 | $43.84 | 1,194,500 | — | — |
| 2009-02-03 | $35.52 | $47.04 | 332,100 | — | — |
| 2009-02-02 | $35.47 | $46.97 | 259,400 | — | — |
| 2009-01-30 | $35.44 | $46.93 | 303,400 | — | — |
| 2009-01-29 | $35.69 | $47.27 | 320,900 | — | — |
| 2009-01-28 | $36.66 | $48.55 | 468,200 | — | — |
| 2009-01-27 | $35.74 | $47.33 | 359,100 | — | — |
| 2009-01-26 | $35.23 | $46.66 | 310,000 | — | — |
| 2009-01-23 | $35.65 | $47.21 | 182,600 | — | — |
| 2009-01-22 | $36.45 | $48.27 | 188,200 | — | — |
| 2009-01-21 | $37.68 | $49.90 | 273,200 | — | — |
| 2009-01-20 | $35.81 | $47.42 | 241,100 | — | — |
| 2009-01-16 | $37.73 | $49.97 | 288,400 | — | — |
| 2009-01-15 | $37.92 | $50.22 | 262,200 | — | — |
| 2009-01-14 | $36.35 | $48.14 | 183,100 | — | — |
| 2009-01-13 | $38.03 | $50.36 | 283,300 | — | — |
| 2009-01-12 | $38.54 | $51.04 | 194,900 | — | — |
| 2009-01-09 | $39.17 | $51.87 | 244,900 | — | — |
| 2009-01-08 | $40.61 | $53.78 | 191,800 | — | — |
| 2009-01-07 | $39.27 | $52.01 | 334,700 | — | — |
| 2009-01-06 | $41.95 | $55.56 | 269,200 | — | — |
| 2009-01-05 | $42.00 | $55.62 | 233,500 | — | — |
| 2009-01-02 | $42.36 | $56.10 | 213,700 | — | — |