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
- 2000-07-14 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 | $37.52 | $37.52 | 7,386 | — | — |
| 2009-12-30 | $38.15 | $38.15 | 96,971 | — | — |
| 2009-12-29 | $37.66 | $37.66 | 6,171 | — | — |
| 2009-12-28 | $38.08 | $38.08 | 9,943 | — | — |
| 2009-12-24 | $38.08 | $38.08 | 6,157 | — | — |
| 2009-12-23 | $36.96 | $36.96 | 26,114 | — | — |
| 2009-12-22 | $36.68 | $36.68 | 8,529 | — | — |
| 2009-12-21 | $37.52 | $37.52 | 9,400 | — | — |
| 2009-12-18 | $37.10 | $37.10 | 25,843 | — | — |
| 2009-12-17 | $36.33 | $36.33 | 9,357 | — | — |
| 2009-12-16 | $37.31 | $37.31 | 13,200 | — | — |
| 2009-12-15 | $37.10 | $37.10 | 8,771 | — | — |
| 2009-12-14 | $37.80 | $37.80 | 12,400 | — | — |
| 2009-12-11 | $36.47 | $36.47 | 5,686 | — | — |
| 2009-12-10 | $36.26 | $36.26 | 8,800 | — | — |
| 2009-12-09 | $37.03 | $37.03 | 20,129 | — | — |
| 2009-12-08 | $36.05 | $36.05 | 14,429 | — | — |
| 2009-12-07 | $36.40 | $36.40 | 15,086 | — | — |
| 2009-12-04 | $36.89 | $36.89 | 12,057 | — | — |
| 2009-12-03 | $35.84 | $35.84 | 20,643 | — | — |
| 2009-12-02 | $36.05 | $36.05 | 11,700 | — | — |
| 2009-12-01 | $35.56 | $35.56 | 25,714 | — | — |
| 2009-11-30 | $35.98 | $35.98 | 23,057 | — | — |
| 2009-11-27 | $34.58 | $34.58 | 7,571 | — | — |
| 2009-11-25 | $34.93 | $34.93 | 8,643 | — | — |
| 2009-11-24 | $35.28 | $35.28 | 230,057 | — | — |
| 2009-11-23 | $33.81 | $33.81 | 12,486 | — | — |
| 2009-11-20 | $33.25 | $33.25 | 20,057 | — | — |
| 2009-11-19 | $32.97 | $32.97 | 16,686 | — | — |
| 2009-11-18 | $34.30 | $34.30 | 13,471 | — | — |
| 2009-11-17 | $34.93 | $34.93 | 10,471 | — | — |
| 2009-11-16 | $35.00 | $35.00 | 12,257 | — | — |
| 2009-11-13 | $34.37 | $34.37 | 11,586 | — | — |
| 2009-11-12 | $33.81 | $33.81 | 12,114 | — | — |
| 2009-11-11 | $34.58 | $34.58 | 277,571 | — | — |
| 2009-11-10 | $34.79 | $34.79 | 9,643 | — | — |
| 2009-11-09 | $35.35 | $35.35 | 12,829 | — | — |
| 2009-11-06 | $34.79 | $34.79 | 10,329 | — | — |
| 2009-11-05 | $34.58 | $34.58 | 21,900 | — | — |
| 2009-11-04 | $33.11 | $33.11 | 23,500 | — | — |
| 2009-11-03 | $34.30 | $34.30 | 20,100 | — | — |
| 2009-11-02 | $34.44 | $34.44 | 41,643 | — | — |
| 2009-10-30 | $35.49 | $35.49 | 21,614 | — | — |
| 2009-10-29 | $37.66 | $37.66 | 12,486 | — | — |
| 2009-10-28 | $36.82 | $36.82 | 15,271 | — | — |
| 2009-10-27 | $37.66 | $37.66 | 8,671 | — | — |
| 2009-10-26 | $37.10 | $37.10 | 12,714 | — | — |
| 2009-10-23 | $37.87 | $37.87 | 20,686 | — | — |
| 2009-10-22 | $39.34 | $39.34 | 9,529 | — | — |
| 2009-10-21 | $39.27 | $39.27 | 19,557 | — | — |
| 2009-10-20 | $39.90 | $39.90 | 18,071 | — | — |
| 2009-10-19 | $40.39 | $40.39 | 18,286 | — | — |
| 2009-10-16 | $40.46 | $40.46 | 19,443 | — | — |
| 2009-10-15 | $40.46 | $40.46 | 17,957 | — | — |
| 2009-10-14 | $40.18 | $40.18 | 56,386 | — | — |
| 2009-10-13 | $39.62 | $39.62 | 26,543 | — | — |
| 2009-10-12 | $39.06 | $39.06 | 11,257 | — | — |
| 2009-10-09 | $38.85 | $38.85 | 14,714 | — | — |
| 2009-10-08 | $38.57 | $38.57 | 40,314 | — | — |
| 2009-10-07 | $37.66 | $37.66 | 35,986 | — | — |
| 2009-10-06 | $37.24 | $37.24 | 30,243 | — | — |
| 2009-10-05 | $36.96 | $36.96 | 24,200 | — | — |
| 2009-10-02 | $36.26 | $36.26 | 22,857 | — | — |
| 2009-10-01 | $35.56 | $35.56 | 29,929 | — | — |
| 2009-09-30 | $35.42 | $35.42 | 25,014 | — | — |
| 2009-09-29 | $35.07 | $35.07 | 10,357 | — | — |
| 2009-09-28 | $34.93 | $34.93 | 238,700 | — | — |
| 2009-09-25 | $34.58 | $34.58 | 255,929 | — | — |
| 2009-09-24 | $36.82 | $36.82 | 52,543 | — | — |
| 2009-09-23 | $38.36 | $38.36 | 51,129 | — | — |
| 2009-09-22 | $37.59 | $37.59 | 15,929 | — | — |
| 2009-09-21 | $37.45 | $37.45 | 13,457 | — | — |
| 2009-09-18 | $37.38 | $37.38 | 25,414 | — | — |
| 2009-09-17 | $37.45 | $37.45 | 11,671 | — | — |
| 2009-09-16 | $37.24 | $37.24 | 20,286 | — | — |
| 2009-09-15 | $36.40 | $36.40 | 8,543 | — | — |
| 2009-09-14 | $36.82 | $36.82 | 10,400 | — | — |
| 2009-09-11 | $36.61 | $36.61 | 7,886 | — | — |
| 2009-09-10 | $37.24 | $37.24 | 7,843 | — | — |
| 2009-09-09 | $37.17 | $37.17 | 9,243 | — | — |
| 2009-09-08 | $37.03 | $37.03 | 7,100 | — | — |
| 2009-09-04 | $37.31 | $37.31 | 11,800 | — | — |
| 2009-09-03 | $36.47 | $36.47 | 15,371 | — | — |
| 2009-09-02 | $36.61 | $36.61 | 10,929 | — | — |
| 2009-09-01 | $36.40 | $36.40 | 24,743 | — | — |
| 2009-08-31 | $35.70 | $35.70 | 32,800 | — | — |
| 2009-08-28 | $36.12 | $36.12 | 15,886 | — | — |
| 2009-08-27 | $37.10 | $37.10 | 27,143 | — | — |
| 2009-08-26 | $37.38 | $37.38 | 18,129 | — | — |
| 2009-08-25 | $36.89 | $36.89 | 12,614 | — | — |
| 2009-08-24 | $36.47 | $36.47 | 28,157 | — | — |
| 2009-08-21 | $36.33 | $36.33 | 24,586 | — | — |
| 2009-08-20 | $36.12 | $36.12 | 11,129 | — | — |
| 2009-08-19 | $35.84 | $35.84 | 13,229 | — | — |
| 2009-08-18 | $34.86 | $34.86 | 12,086 | — | — |
| 2009-08-17 | $34.30 | $34.30 | 16,529 | — | — |
| 2009-08-14 | $35.00 | $35.00 | 21,971 | — | — |
| 2009-08-13 | $35.28 | $35.28 | 35,157 | — | — |
| 2009-08-12 | $35.63 | $35.63 | 49,671 | — | — |
| 2009-08-11 | $31.43 | $31.43 | 15,929 | — | — |
| 2009-08-10 | $31.99 | $31.99 | 14,214 | — | — |
| 2009-08-07 | $31.92 | $31.92 | 25,871 | — | — |
| 2009-08-06 | $31.36 | $31.36 | 21,800 | — | — |
| 2009-08-05 | $32.06 | $32.06 | 21,271 | — | — |
| 2009-08-04 | $33.11 | $33.11 | 22,429 | — | — |
| 2009-08-03 | $31.71 | $31.71 | 10,814 | — | — |
| 2009-07-31 | $30.80 | $30.80 | 12,743 | — | — |
| 2009-07-30 | $31.29 | $31.29 | 14,343 | — | — |
| 2009-07-29 | $30.80 | $30.80 | 16,557 | — | — |
| 2009-07-28 | $30.73 | $30.73 | 12,457 | — | — |
| 2009-07-27 | $30.24 | $30.24 | 25,243 | — | — |
| 2009-07-24 | $30.66 | $30.66 | 7,857 | — | — |
| 2009-07-23 | $31.08 | $31.08 | 21,443 | — | — |
| 2009-07-22 | $29.96 | $29.96 | 40,843 | — | — |
| 2009-07-21 | $30.87 | $30.87 | 11,300 | — | — |
| 2009-07-20 | $30.80 | $30.80 | 7,957 | — | — |
| 2009-07-17 | $30.45 | $30.45 | 18,086 | — | — |
| 2009-07-16 | $31.57 | $31.57 | 13,543 | — | — |
| 2009-07-15 | $31.71 | $31.71 | 22,414 | — | — |
| 2009-07-14 | $30.31 | $30.31 | 22,286 | — | — |
| 2009-07-13 | $29.82 | $29.82 | 28,114 | — | — |
| 2009-07-10 | $30.45 | $30.45 | 15,229 | — | — |
| 2009-07-09 | $29.96 | $29.96 | 39,200 | — | — |
| 2009-07-08 | $30.80 | $30.80 | 49,457 | — | — |
| 2009-07-07 | $31.92 | $31.92 | 169,457 | — | — |
| 2009-07-06 | $38.36 | $38.36 | 18,271 | — | — |
| 2009-07-02 | $37.87 | $37.87 | 22,500 | — | — |
| 2009-07-01 | $38.71 | $38.71 | 23,343 | — | — |
| 2009-06-30 | $37.59 | $37.59 | 26,229 | — | — |
| 2009-06-29 | $37.45 | $37.45 | 23,014 | — | — |
| 2009-06-26 | $39.27 | $39.27 | 60,357 | — | — |
| 2009-06-25 | $38.29 | $38.29 | 25,314 | — | — |
| 2009-06-24 | $36.26 | $36.26 | 24,657 | — | — |
| 2009-06-23 | $35.21 | $35.21 | 15,186 | — | — |
| 2009-06-22 | $34.93 | $34.93 | 30,871 | — | — |
| 2009-06-19 | $35.42 | $35.42 | 37,714 | — | — |
| 2009-06-18 | $35.63 | $35.63 | 23,586 | — | — |
| 2009-06-17 | $36.19 | $36.19 | 21,086 | — | — |
| 2009-06-16 | $35.77 | $35.77 | 37,900 | — | — |
| 2009-06-15 | $35.70 | $35.70 | 25,686 | — | — |
| 2009-06-12 | $38.01 | $38.01 | 96,857 | — | — |
| 2009-06-11 | $34.93 | $34.93 | 26,057 | — | — |
| 2009-06-10 | $35.84 | $35.84 | 27,129 | — | — |
| 2009-06-09 | $36.19 | $36.19 | 28,243 | — | — |
| 2009-06-08 | $37.10 | $37.10 | 61,414 | — | — |
| 2009-06-05 | $37.66 | $37.66 | 30,314 | — | — |
| 2009-06-04 | $36.61 | $36.61 | 37,214 | — | — |
| 2009-06-03 | $33.67 | $33.67 | 19,771 | — | — |
| 2009-06-02 | $32.55 | $32.55 | 23,157 | — | — |
| 2009-06-01 | $31.50 | $31.50 | 22,686 | — | — |
| 2009-05-29 | $31.22 | $31.22 | 25,257 | — | — |
| 2009-05-28 | $30.59 | $30.59 | 9,943 | — | — |
| 2009-05-27 | $30.59 | $30.59 | 19,571 | — | — |
| 2009-05-26 | $30.66 | $30.66 | 24,629 | — | — |
| 2009-05-22 | $30.52 | $30.52 | 13,029 | — | — |
| 2009-05-21 | $30.80 | $30.80 | 14,871 | — | — |
| 2009-05-20 | $32.06 | $32.06 | 19,800 | — | — |
| 2009-05-19 | $31.43 | $31.43 | 15,371 | — | — |
| 2009-05-18 | $31.29 | $31.29 | 24,771 | — | — |
| 2009-05-15 | $29.89 | $29.89 | 12,300 | — | — |
| 2009-05-14 | $30.24 | $30.24 | 13,857 | — | — |
| 2009-05-13 | $29.96 | $29.96 | 21,757 | — | — |
| 2009-05-12 | $30.10 | $30.10 | 18,514 | — | — |
| 2009-05-11 | $30.80 | $30.80 | 44,386 | — | — |
| 2009-05-08 | $29.75 | $29.75 | 37,957 | — | — |
| 2009-05-07 | $29.54 | $29.54 | 24,914 | — | — |
| 2009-05-06 | $29.54 | $29.54 | 41,986 | — | — |
| 2009-05-05 | $29.61 | $29.61 | 27,557 | — | — |
| 2009-05-04 | $30.31 | $30.31 | 26,800 | — | — |
| 2009-05-01 | $31.01 | $31.01 | 16,129 | — | — |
| 2009-04-30 | $33.18 | $33.18 | 30,243 | — | — |
| 2009-04-29 | $34.02 | $34.02 | 37,057 | — | — |
| 2009-04-28 | $32.20 | $32.20 | 9,514 | — | — |
| 2009-04-27 | $30.24 | $30.24 | 11,286 | — | — |
| 2009-04-24 | $31.01 | $31.01 | 20,743 | — | — |
| 2009-04-23 | $29.19 | $29.19 | 78,229 | — | — |
| 2009-04-22 | $30.80 | $30.80 | 18,171 | — | — |
| 2009-04-21 | $31.29 | $31.29 | 12,543 | — | — |
| 2009-04-20 | $29.33 | $29.33 | 30,057 | — | — |
| 2009-04-17 | $30.38 | $30.38 | 52,171 | — | — |
| 2009-04-16 | $30.17 | $30.17 | 33,171 | — | — |
| 2009-04-15 | $29.12 | $29.12 | 39,500 | — | — |
| 2009-04-14 | $27.93 | $27.93 | 55,086 | — | — |
| 2009-04-13 | $28.35 | $28.35 | 10,686 | — | — |
| 2009-04-09 | $28.49 | $28.49 | 16,329 | — | — |
| 2009-04-08 | $28.84 | $28.84 | 19,800 | — | — |
| 2009-04-07 | $27.65 | $27.65 | 47,814 | — | — |
| 2009-04-06 | $27.51 | $27.51 | 55,286 | — | — |
| 2009-04-03 | $28.35 | $28.35 | 21,929 | — | — |
| 2009-04-02 | $29.54 | $29.54 | 113,357 | — | — |
| 2009-04-01 | $29.96 | $29.96 | 43,300 | — | — |
| 2009-03-31 | $29.40 | $29.40 | 19,514 | — | — |
| 2009-03-30 | $29.05 | $29.05 | 33,786 | — | — |
| 2009-03-27 | $30.31 | $30.31 | 21,943 | — | — |
| 2009-03-26 | $32.48 | $32.48 | 24,700 | — | — |
| 2009-03-25 | $30.80 | $30.80 | 29,486 | — | — |
| 2009-03-24 | $29.75 | $29.75 | 25,371 | — | — |
| 2009-03-23 | $31.08 | $31.08 | 25,443 | — | — |
| 2009-03-20 | $29.05 | $29.05 | 28,143 | — | — |
| 2009-03-19 | $29.54 | $29.54 | 20,500 | — | — |
| 2009-03-18 | $29.82 | $29.82 | 22,771 | — | — |
| 2009-03-17 | $29.82 | $29.82 | 19,043 | — | — |
| 2009-03-16 | $29.40 | $29.40 | 21,386 | — | — |
| 2009-03-13 | $29.61 | $29.61 | 24,857 | — | — |
| 2009-03-12 | $29.75 | $29.75 | 27,743 | — | — |
| 2009-03-11 | $29.40 | $29.40 | 98,914 | — | — |
| 2009-03-10 | $28.35 | $28.35 | 33,186 | — | — |
| 2009-03-09 | $26.81 | $26.81 | 24,814 | — | — |
| 2009-03-06 | $26.88 | $26.88 | 62,743 | — | — |
| 2009-03-05 | $25.20 | $25.20 | 37,786 | — | — |
| 2009-03-04 | $28.07 | $28.07 | 50,643 | — | — |
| 2009-03-03 | $28.00 | $28.00 | 186,600 | — | — |
| 2009-03-02 | $23.38 | $23.38 | 333,129 | — | — |
| 2009-02-27 | $31.71 | $31.71 | 32,857 | — | — |
| 2009-02-26 | $33.25 | $33.25 | 29,429 | — | — |
| 2009-02-25 | $34.79 | $34.79 | 21,943 | — | — |
| 2009-02-24 | $36.40 | $36.40 | 29,043 | — | — |
| 2009-02-23 | $34.93 | $34.93 | 32,300 | — | — |
| 2009-02-20 | $37.87 | $37.87 | 27,000 | — | — |
| 2009-02-19 | $38.36 | $38.36 | 21,329 | — | — |
| 2009-02-18 | $38.50 | $38.50 | 27,371 | — | — |
| 2009-02-17 | $38.57 | $38.57 | 36,429 | — | — |
| 2009-02-13 | $39.48 | $39.48 | 21,886 | — | — |
| 2009-02-12 | $40.81 | $40.81 | 36,371 | — | — |
| 2009-02-11 | $41.58 | $41.58 | 32,743 | — | — |
| 2009-02-10 | $42.84 | $42.84 | 55,257 | — | — |
| 2009-02-09 | $43.68 | $43.68 | 25,957 | — | — |
| 2009-02-06 | $44.03 | $44.03 | 18,671 | — | — |
| 2009-02-05 | $43.75 | $43.75 | 35,471 | — | — |
| 2009-02-04 | $45.92 | $45.92 | 29,486 | — | — |
| 2009-02-03 | $45.78 | $45.78 | 36,829 | — | — |
| 2009-02-02 | $45.43 | $45.43 | 34,957 | — | — |
| 2009-01-30 | $46.48 | $46.48 | 31,814 | — | — |
| 2009-01-29 | $45.71 | $45.71 | 20,557 | — | — |
| 2009-01-28 | $46.76 | $46.76 | 21,029 | — | — |
| 2009-01-27 | $46.55 | $46.55 | 30,771 | — | — |
| 2009-01-26 | $45.50 | $45.50 | 35,814 | — | — |
| 2009-01-23 | $43.68 | $43.68 | 34,943 | — | — |
| 2009-01-22 | $43.68 | $43.68 | 36,229 | — | — |
| 2009-01-21 | $42.91 | $42.91 | 19,300 | — | — |
| 2009-01-20 | $41.93 | $41.93 | 35,043 | — | — |
| 2009-01-16 | $42.21 | $42.21 | 31,886 | — | — |
| 2009-01-15 | $42.07 | $42.07 | 25,457 | — | — |
| 2009-01-14 | $41.44 | $41.44 | 21,329 | — | — |
| 2009-01-13 | $42.28 | $42.28 | 23,714 | — | — |
| 2009-01-12 | $42.21 | $42.21 | 30,214 | — | — |
| 2009-01-09 | $42.84 | $42.84 | 17,357 | — | — |
| 2009-01-08 | $44.24 | $44.24 | 39,143 | — | — |
| 2009-01-07 | $44.10 | $44.10 | 25,486 | — | — |
| 2009-01-06 | $43.89 | $43.89 | 26,043 | — | — |
| 2009-01-05 | $43.75 | $43.75 | 29,614 | — | — |
| 2009-01-02 | $42.63 | $42.63 | 35,214 | — | — |