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
- 2003-10-07 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 | $50.15 | $61.55 | 8,100 | — | — |
| 2009-12-30 | $50.30 | $61.73 | 4,600 | — | — |
| 2009-12-29 | $51.17 | $62.80 | 6,800 | — | — |
| 2009-12-28 | $50.52 | $62.00 | 3,900 | — | — |
| 2009-12-24 | $49.55 | $60.81 | 100 | — | — |
| 2009-12-23 | $49.00 | $60.14 | 4,600 | — | — |
| 2009-12-22 | $48.50 | $59.52 | 1,800 | — | — |
| 2009-12-21 | $47.30 | $58.05 | 6,600 | — | — |
| 2009-12-18 | $45.20 | $55.47 | 33,800 | — | — |
| 2009-12-17 | $46.60 | $57.19 | 2,400 | — | — |
| 2009-12-16 | $48.45 | $58.77 | 7,200 | — | — |
| 2009-12-15 | $47.55 | $57.68 | 3,200 | — | — |
| 2009-12-14 | $49.76 | $60.36 | 6,300 | — | — |
| 2009-12-11 | $49.31 | $59.82 | 5,300 | — | — |
| 2009-12-10 | $48.69 | $59.07 | 19,400 | — | — |
| 2009-12-09 | $50.72 | $61.53 | 2,000 | — | — |
| 2009-12-08 | $50.75 | $61.56 | 2,400 | — | — |
| 2009-12-07 | $52.01 | $63.09 | 1,900 | — | — |
| 2009-12-04 | $51.88 | $62.94 | 1,600 | — | — |
| 2009-12-03 | $51.23 | $62.15 | 3,700 | — | — |
| 2009-12-02 | $51.26 | $62.18 | 3,300 | — | — |
| 2009-12-01 | $51.74 | $62.77 | 3,800 | — | — |
| 2009-11-30 | $49.84 | $60.46 | 2,400 | — | — |
| 2009-11-27 | $50.35 | $61.08 | 700 | — | — |
| 2009-11-25 | $51.00 | $61.87 | 500 | — | — |
| 2009-11-24 | $50.63 | $61.42 | 1,000 | — | — |
| 2009-11-23 | $50.46 | $61.21 | 2,100 | — | — |
| 2009-11-20 | $51.52 | $62.50 | 2,700 | — | — |
| 2009-11-19 | $50.56 | $61.33 | 2,800 | — | — |
| 2009-11-18 | $51.69 | $62.70 | 2,200 | — | — |
| 2009-11-17 | $51.58 | $62.57 | 6,200 | — | — |
| 2009-11-16 | $52.00 | $63.08 | 7,200 | — | — |
| 2009-11-13 | $50.44 | $61.19 | 1,000 | — | — |
| 2009-11-12 | $49.50 | $60.05 | 1,700 | — | — |
| 2009-11-11 | $51.15 | $62.05 | 5,000 | — | — |
| 2009-11-10 | $51.68 | $62.69 | 2,600 | — | — |
| 2009-11-09 | $51.63 | $62.63 | 4,900 | — | — |
| 2009-11-06 | $50.30 | $61.02 | 6,300 | — | — |
| 2009-11-05 | $49.78 | $60.39 | 12,100 | — | — |
| 2009-11-04 | $48.99 | $59.43 | 26,300 | — | — |
| 2009-11-03 | $49.00 | $59.44 | 10,200 | — | — |
| 2009-11-02 | $48.50 | $58.84 | 8,500 | — | — |
| 2009-10-30 | $48.20 | $58.47 | 3,100 | — | — |
| 2009-10-29 | $48.50 | $58.84 | 3,800 | — | — |
| 2009-10-28 | $47.80 | $57.99 | 3,500 | — | — |
| 2009-10-27 | $48.99 | $59.43 | 7,300 | — | — |
| 2009-10-26 | $49.75 | $60.35 | 3,500 | — | — |
| 2009-10-23 | $49.99 | $60.64 | 8,600 | — | — |
| 2009-10-22 | $51.05 | $61.93 | 13,200 | — | — |
| 2009-10-21 | $50.98 | $61.84 | 3,100 | — | — |
| 2009-10-20 | $51.28 | $62.21 | 1,400 | — | — |
| 2009-10-19 | $51.75 | $62.78 | 2,300 | — | — |
| 2009-10-16 | $51.85 | $62.90 | 3,400 | — | — |
| 2009-10-15 | $51.94 | $63.01 | 1,500 | — | — |
| 2009-10-14 | $53.00 | $64.29 | 4,200 | — | — |
| 2009-10-13 | $52.11 | $63.21 | 1,100 | — | — |
| 2009-10-12 | $52.00 | $63.08 | 2,100 | — | — |
| 2009-10-09 | $52.00 | $63.08 | 1,700 | — | — |
| 2009-10-08 | $51.90 | $62.96 | 3,700 | — | — |
| 2009-10-07 | $51.05 | $61.93 | 6,800 | — | — |
| 2009-10-06 | $51.95 | $63.02 | 6,700 | — | — |
| 2009-10-05 | $51.00 | $61.87 | 4,300 | — | — |
| 2009-10-02 | $49.56 | $60.12 | 2,400 | — | — |
| 2009-10-01 | $50.75 | $61.56 | 4,900 | — | — |
| 2009-09-30 | $52.17 | $63.29 | 8,100 | — | — |
| 2009-09-29 | $52.60 | $63.81 | 4,800 | — | — |
| 2009-09-28 | $52.11 | $63.21 | 2,100 | — | — |
| 2009-09-25 | $51.47 | $62.44 | 4,500 | — | — |
| 2009-09-24 | $51.00 | $61.87 | 4,900 | — | — |
| 2009-09-23 | $50.72 | $61.53 | 3,600 | — | — |
| 2009-09-22 | $51.00 | $61.87 | 2,000 | — | — |
| 2009-09-21 | $49.68 | $60.27 | 5,200 | — | — |
| 2009-09-18 | $49.05 | $59.50 | 10,500 | — | — |
| 2009-09-17 | $51.23 | $62.15 | 4,700 | — | — |
| 2009-09-16 | $51.55 | $62.54 | 3,900 | — | — |
| 2009-09-15 | $52.15 | $62.57 | 4,500 | — | — |
| 2009-09-14 | $49.69 | $59.62 | 1,100 | — | — |
| 2009-09-11 | $48.04 | $57.64 | 2,900 | — | — |
| 2009-09-10 | $48.02 | $57.62 | 1,500 | — | — |
| 2009-09-09 | $47.97 | $57.56 | 600 | — | — |
| 2009-09-08 | $48.11 | $57.72 | 6,900 | — | — |
| 2009-09-04 | $46.54 | $55.84 | 1,100 | — | — |
| 2009-09-03 | $45.71 | $54.84 | 11,500 | — | — |
| 2009-09-02 | $44.57 | $53.48 | 2,800 | — | — |
| 2009-09-01 | $44.85 | $53.81 | 3,300 | — | — |
| 2009-08-31 | $45.33 | $54.39 | 4,300 | — | — |
| 2009-08-28 | $45.99 | $55.18 | 2,800 | — | — |
| 2009-08-27 | $46.97 | $56.36 | 4,200 | — | — |
| 2009-08-26 | $46.50 | $55.79 | 1,400 | — | — |
| 2009-08-25 | $47.15 | $56.57 | 2,100 | — | — |
| 2009-08-24 | $47.30 | $56.75 | 3,800 | — | — |
| 2009-08-21 | $46.70 | $56.03 | 900 | — | — |
| 2009-08-20 | $45.79 | $54.94 | 3,000 | — | — |
| 2009-08-19 | $45.46 | $54.54 | 2,100 | — | — |
| 2009-08-18 | $46.40 | $55.67 | 1,500 | — | — |
| 2009-08-17 | $45.80 | $54.95 | 4,700 | — | — |
| 2009-08-14 | $49.01 | $58.80 | 3,600 | — | — |
| 2009-08-13 | $49.80 | $59.75 | 3,500 | — | — |
| 2009-08-12 | $48.00 | $57.59 | 2,000 | — | — |
| 2009-08-11 | $47.50 | $56.99 | 2,000 | — | — |
| 2009-08-10 | $47.66 | $57.18 | 4,200 | — | — |
| 2009-08-07 | $47.89 | $57.46 | 4,400 | — | — |
| 2009-08-06 | $46.46 | $55.74 | 8,100 | — | — |
| 2009-08-05 | $48.75 | $58.49 | 1,600 | — | — |
| 2009-08-04 | $48.13 | $57.75 | 1,200 | — | — |
| 2009-08-03 | $47.96 | $57.54 | 1,100 | — | — |
| 2009-07-31 | $47.15 | $56.57 | 1,300 | — | — |
| 2009-07-30 | $46.60 | $55.91 | 3,700 | — | — |
| 2009-07-29 | $46.10 | $55.31 | 2,400 | — | — |
| 2009-07-28 | $47.10 | $56.51 | 3,000 | — | — |
| 2009-07-27 | $48.10 | $57.71 | 2,500 | — | — |
| 2009-07-24 | $47.68 | $57.21 | 1,800 | — | — |
| 2009-07-23 | $47.46 | $56.94 | 3,400 | — | — |
| 2009-07-22 | $46.25 | $55.49 | 1,600 | — | — |
| 2009-07-21 | $46.70 | $56.03 | 1,900 | — | — |
| 2009-07-20 | $46.47 | $55.76 | 1,900 | — | — |
| 2009-07-17 | $45.41 | $54.48 | 4,400 | — | — |
| 2009-07-16 | $45.00 | $53.99 | 10,200 | — | — |
| 2009-07-15 | $43.25 | $51.89 | 3,400 | — | — |
| 2009-07-14 | $40.50 | $48.59 | 400 | — | — |
| 2009-07-13 | $40.40 | $48.47 | 2,200 | — | — |
| 2009-07-10 | $38.75 | $46.49 | 100 | — | — |
| 2009-07-09 | $39.45 | $47.33 | 4,100 | — | — |
| 2009-07-08 | $38.09 | $45.70 | 4,700 | — | — |
| 2009-07-07 | $38.50 | $46.19 | 7,200 | — | — |
| 2009-07-06 | $38.56 | $46.27 | 5,400 | — | — |
| 2009-07-02 | $40.26 | $48.31 | 1,900 | — | — |
| 2009-07-01 | $41.20 | $49.43 | 3,200 | — | — |
| 2009-06-30 | $40.25 | $48.29 | 1,300 | — | — |
| 2009-06-29 | $40.65 | $48.77 | 1,700 | — | — |
| 2009-06-26 | $39.50 | $47.39 | 3,600 | — | — |
| 2009-06-25 | $38.85 | $46.61 | 1,900 | — | — |
| 2009-06-24 | $38.50 | $46.19 | 3,700 | — | — |
| 2009-06-23 | $37.75 | $45.29 | 6,200 | — | — |
| 2009-06-22 | $37.27 | $44.72 | 3,500 | — | — |
| 2009-06-19 | $39.40 | $47.27 | 2,300 | — | — |
| 2009-06-18 | $39.60 | $47.51 | 3,200 | — | — |
| 2009-06-17 | $39.85 | $47.81 | 3,500 | — | — |
| 2009-06-16 | $40.25 | $47.61 | 3,900 | — | — |
| 2009-06-15 | $40.89 | $48.37 | 2,800 | — | — |
| 2009-06-12 | $42.54 | $50.32 | 1,200 | — | — |
| 2009-06-11 | $43.45 | $51.39 | 900 | — | — |
| 2009-06-10 | $43.00 | $50.86 | 2,000 | — | — |
| 2009-06-09 | $43.50 | $51.45 | 4,300 | — | — |
| 2009-06-08 | $43.95 | $51.99 | 1,700 | — | — |
| 2009-06-05 | $44.57 | $52.72 | 8,800 | — | — |
| 2009-06-04 | $44.10 | $52.16 | 3,800 | — | — |
| 2009-06-03 | $44.18 | $52.26 | 2,100 | — | — |
| 2009-06-02 | $46.16 | $54.60 | 3,000 | — | — |
| 2009-06-01 | $44.75 | $52.93 | 4,300 | — | — |
| 2009-05-29 | $44.43 | $52.55 | 2,900 | — | — |
| 2009-05-28 | $43.20 | $51.10 | 3,000 | — | — |
| 2009-05-27 | $41.50 | $49.09 | 2,800 | — | — |
| 2009-05-26 | $43.07 | $50.95 | 3,300 | — | — |
| 2009-05-22 | $41.79 | $49.43 | 1,700 | — | — |
| 2009-05-21 | $40.65 | $48.08 | 1,900 | — | — |
| 2009-05-20 | $41.54 | $49.14 | 3,600 | — | — |
| 2009-05-19 | $42.85 | $50.68 | 3,600 | — | — |
| 2009-05-18 | $43.75 | $51.75 | 1,500 | — | — |
| 2009-05-15 | $42.45 | $50.21 | 2,900 | — | — |
| 2009-05-14 | $42.75 | $50.57 | 2,400 | — | — |
| 2009-05-13 | $41.49 | $49.08 | 800 | — | — |
| 2009-05-12 | $43.31 | $51.23 | 2,000 | — | — |
| 2009-05-11 | $44.41 | $52.53 | 1,100 | — | — |
| 2009-05-08 | $45.69 | $54.04 | 2,300 | — | — |
| 2009-05-07 | $45.00 | $53.23 | 3,000 | — | — |
| 2009-05-06 | $44.90 | $53.11 | 3,200 | — | — |
| 2009-05-05 | $45.20 | $53.46 | 23,500 | — | — |
| 2009-05-04 | $42.45 | $50.21 | 3,500 | — | — |
| 2009-05-01 | $41.46 | $49.04 | 2,300 | — | — |
| 2009-04-30 | $42.25 | $49.98 | 4,000 | — | — |
| 2009-04-29 | $41.12 | $48.64 | 2,500 | — | — |
| 2009-04-28 | $41.05 | $48.56 | 2,600 | — | — |
| 2009-04-27 | $40.78 | $48.24 | 4,100 | — | — |
| 2009-04-24 | $41.75 | $49.38 | 7,600 | — | — |
| 2009-04-23 | $39.10 | $46.25 | 1,500 | — | — |
| 2009-04-22 | $39.50 | $46.72 | 4,600 | — | — |
| 2009-04-21 | $39.09 | $46.24 | 2,800 | — | — |
| 2009-04-20 | $38.40 | $45.42 | 2,900 | — | — |
| 2009-04-17 | $40.14 | $47.48 | 3,400 | — | — |
| 2009-04-16 | $39.25 | $46.43 | 4,700 | — | — |
| 2009-04-15 | $36.95 | $43.71 | 3,000 | — | — |
| 2009-04-14 | $36.75 | $43.47 | 3,400 | — | — |
| 2009-04-13 | $37.61 | $44.49 | 2,500 | — | — |
| 2009-04-09 | $38.00 | $44.95 | 6,200 | — | — |
| 2009-04-08 | $35.35 | $41.81 | 3,300 | — | — |
| 2009-04-07 | $34.67 | $41.01 | 3,500 | — | — |
| 2009-04-06 | $35.44 | $41.92 | 2,200 | — | — |
| 2009-04-03 | $35.57 | $42.07 | 3,400 | — | — |
| 2009-04-02 | $34.08 | $40.31 | 3,400 | — | — |
| 2009-04-01 | $32.05 | $37.91 | 4,300 | — | — |
| 2009-03-31 | $32.78 | $38.77 | 4,900 | — | — |
| 2009-03-30 | $31.75 | $37.56 | 1,200 | — | — |
| 2009-03-27 | $32.86 | $38.87 | 6,600 | — | — |
| 2009-03-26 | $34.96 | $41.35 | 5,600 | — | — |
| 2009-03-25 | $32.60 | $38.56 | 3,600 | — | — |
| 2009-03-24 | $33.30 | $39.39 | 7,800 | — | — |
| 2009-03-23 | $32.68 | $38.66 | 5,200 | — | — |
| 2009-03-20 | $30.54 | $36.12 | 5,700 | — | — |
| 2009-03-19 | $33.05 | $39.09 | 3,900 | — | — |
| 2009-03-18 | $31.10 | $36.79 | 3,800 | — | — |
| 2009-03-17 | $30.92 | $36.57 | 2,600 | — | — |
| 2009-03-16 | $30.96 | $36.62 | 5,700 | — | — |
| 2009-03-13 | $29.80 | $35.25 | 1,600 | — | — |
| 2009-03-12 | $30.00 | $34.81 | 3,900 | — | — |
| 2009-03-11 | $29.14 | $33.81 | 1,900 | — | — |
| 2009-03-10 | $27.89 | $32.36 | 700 | — | — |
| 2009-03-09 | $26.45 | $30.69 | 3,400 | — | — |
| 2009-03-06 | $26.68 | $30.96 | 8,100 | — | — |
| 2009-03-05 | $27.01 | $31.34 | 800 | — | — |
| 2009-03-04 | $27.96 | $32.44 | 7,000 | — | — |
| 2009-03-03 | $27.80 | $32.26 | 7,500 | — | — |
| 2009-03-02 | $28.50 | $33.07 | 8,200 | — | — |
| 2009-02-27 | $31.00 | $35.97 | 6,500 | — | — |
| 2009-02-26 | $32.75 | $38.00 | 11,500 | — | — |
| 2009-02-25 | $29.05 | $33.71 | 3,800 | — | — |
| 2009-02-24 | $28.39 | $32.94 | 4,300 | — | — |
| 2009-02-23 | $28.55 | $33.13 | 9,000 | — | — |
| 2009-02-20 | $29.00 | $33.65 | 8,900 | — | — |
| 2009-02-19 | $29.01 | $33.66 | 12,700 | — | — |
| 2009-02-18 | $30.21 | $35.05 | 8,300 | — | — |
| 2009-02-17 | $30.10 | $34.93 | 23,000 | — | — |
| 2009-02-13 | $31.70 | $36.78 | 3,100 | — | — |
| 2009-02-12 | $31.06 | $36.04 | 900 | — | — |
| 2009-02-11 | $32.00 | $37.13 | 1,900 | — | — |
| 2009-02-10 | $31.59 | $36.66 | 3,500 | — | — |
| 2009-02-09 | $32.92 | $38.20 | 4,200 | — | — |
| 2009-02-06 | $31.25 | $36.26 | 4,000 | — | — |
| 2009-02-05 | $30.48 | $35.37 | 2,000 | — | — |
| 2009-02-04 | $29.82 | $34.60 | 2,400 | — | — |
| 2009-02-03 | $30.25 | $35.10 | 1,900 | — | — |
| 2009-02-02 | $30.18 | $35.02 | 6,100 | — | — |
| 2009-01-30 | $30.37 | $35.24 | 6,400 | — | — |
| 2009-01-29 | $31.40 | $36.44 | 6,600 | — | — |
| 2009-01-28 | $33.00 | $38.29 | 4,400 | — | — |
| 2009-01-27 | $31.35 | $36.38 | 5,000 | — | — |
| 2009-01-26 | $31.42 | $36.46 | 1,700 | — | — |
| 2009-01-23 | $31.10 | $36.09 | 5,900 | — | — |
| 2009-01-22 | $30.30 | $35.16 | 10,400 | — | — |
| 2009-01-21 | $31.75 | $36.84 | 9,400 | — | — |
| 2009-01-20 | $30.74 | $35.67 | 8,500 | — | — |
| 2009-01-16 | $31.75 | $36.84 | 5,900 | — | — |
| 2009-01-15 | $31.87 | $36.98 | 11,600 | — | — |
| 2009-01-14 | $30.40 | $35.28 | 21,800 | — | — |
| 2009-01-13 | $31.81 | $36.91 | 1,700 | — | — |
| 2009-01-12 | $30.70 | $35.62 | 7,100 | — | — |
| 2009-01-09 | $31.01 | $35.98 | 7,500 | — | — |
| 2009-01-08 | $32.75 | $38.00 | 5,900 | — | — |
| 2009-01-07 | $32.17 | $37.33 | 7,300 | — | — |
| 2009-01-06 | $35.15 | $40.79 | 16,100 | — | — |
| 2009-01-05 | $34.00 | $39.45 | 3,200 | — | — |
| 2009-01-02 | $35.90 | $41.66 | 2,200 | — | — |