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
- 1980-03-17 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 | $37.96 | $92.44 | 484,800 | — | — |
| 2009-12-30 | $38.44 | $93.61 | 627,400 | — | — |
| 2009-12-29 | $38.67 | $94.17 | 476,400 | — | — |
| 2009-12-28 | $38.62 | $94.05 | 471,600 | — | — |
| 2009-12-24 | $38.64 | $94.10 | 236,100 | — | — |
| 2009-12-23 | $38.46 | $93.66 | 472,500 | — | — |
| 2009-12-22 | $38.45 | $93.63 | 722,100 | — | — |
| 2009-12-21 | $38.17 | $92.95 | 804,400 | — | — |
| 2009-12-18 | $37.98 | $92.49 | 1,439,200 | — | — |
| 2009-12-17 | $38.06 | $92.68 | 678,900 | — | — |
| 2009-12-16 | $38.49 | $93.73 | 671,200 | — | — |
| 2009-12-15 | $38.26 | $93.17 | 745,300 | — | — |
| 2009-12-14 | $38.49 | $93.73 | 561,400 | — | — |
| 2009-12-11 | $38.30 | $93.27 | 650,100 | — | — |
| 2009-12-10 | $37.83 | $92.12 | 586,300 | — | — |
| 2009-12-09 | $37.53 | $91.39 | 630,000 | — | — |
| 2009-12-08 | $37.50 | $91.32 | 907,600 | — | — |
| 2009-12-07 | $37.53 | $91.39 | 1,137,700 | — | — |
| 2009-12-04 | $37.33 | $90.91 | 858,700 | — | — |
| 2009-12-03 | $36.93 | $89.93 | 1,587,800 | — | — |
| 2009-12-02 | $36.53 | $88.96 | 609,300 | — | — |
| 2009-12-01 | $36.67 | $88.32 | 922,600 | — | — |
| 2009-11-30 | $35.83 | $86.30 | 1,240,300 | — | — |
| 2009-11-27 | $36.13 | $87.02 | 296,100 | — | — |
| 2009-11-25 | $36.48 | $87.87 | 731,200 | — | — |
| 2009-11-24 | $36.48 | $87.87 | 644,000 | — | — |
| 2009-11-23 | $36.78 | $88.59 | 502,500 | — | — |
| 2009-11-20 | $36.40 | $87.67 | 564,700 | — | — |
| 2009-11-19 | $36.40 | $87.67 | 486,500 | — | — |
| 2009-11-18 | $36.83 | $88.71 | 522,700 | — | — |
| 2009-11-17 | $37.11 | $89.38 | 533,500 | — | — |
| 2009-11-16 | $37.16 | $89.51 | 649,300 | — | — |
| 2009-11-13 | $36.64 | $88.25 | 832,500 | — | — |
| 2009-11-12 | $36.27 | $87.36 | 723,300 | — | — |
| 2009-11-11 | $36.93 | $88.95 | 564,700 | — | — |
| 2009-11-10 | $36.75 | $88.52 | 728,500 | — | — |
| 2009-11-09 | $37.00 | $89.12 | 890,900 | — | — |
| 2009-11-06 | $36.18 | $87.14 | 509,800 | — | — |
| 2009-11-05 | $36.44 | $87.77 | 547,600 | — | — |
| 2009-11-04 | $35.60 | $85.75 | 700,900 | — | — |
| 2009-11-03 | $35.64 | $85.84 | 1,249,500 | — | — |
| 2009-11-02 | $35.61 | $85.77 | 995,900 | — | — |
| 2009-10-30 | $34.99 | $84.28 | 1,422,300 | — | — |
| 2009-10-29 | $35.64 | $85.84 | 1,384,700 | — | — |
| 2009-10-28 | $35.81 | $86.25 | 943,700 | — | — |
| 2009-10-27 | $36.25 | $87.31 | 1,236,000 | — | — |
| 2009-10-26 | $36.91 | $88.90 | 650,600 | — | — |
| 2009-10-23 | $37.47 | $90.25 | 589,600 | — | — |
| 2009-10-22 | $37.82 | $91.09 | 760,100 | — | — |
| 2009-10-21 | $37.26 | $89.75 | 816,900 | — | — |
| 2009-10-20 | $37.46 | $90.23 | 1,368,900 | — | — |
| 2009-10-19 | $37.96 | $91.43 | 918,800 | — | — |
| 2009-10-16 | $38.30 | $92.25 | 1,715,200 | — | — |
| 2009-10-15 | $38.96 | $93.84 | 998,800 | — | — |
| 2009-10-14 | $38.44 | $92.59 | 592,200 | — | — |
| 2009-10-13 | $38.42 | $92.54 | 530,700 | — | — |
| 2009-10-12 | $38.42 | $92.54 | 404,000 | — | — |
| 2009-10-09 | $38.36 | $92.40 | 449,200 | — | — |
| 2009-10-08 | $37.96 | $91.43 | 551,600 | — | — |
| 2009-10-07 | $37.29 | $89.82 | 714,300 | — | — |
| 2009-10-06 | $37.56 | $90.47 | 546,200 | — | — |
| 2009-10-05 | $37.29 | $89.82 | 952,800 | — | — |
| 2009-10-02 | $36.87 | $88.81 | 1,144,800 | — | — |
| 2009-10-01 | $37.23 | $89.67 | 1,297,500 | — | — |
| 2009-09-30 | $38.06 | $91.67 | 2,034,600 | — | — |
| 2009-09-29 | $37.60 | $90.56 | 837,000 | — | — |
| 2009-09-28 | $37.68 | $90.76 | 798,100 | — | — |
| 2009-09-25 | $36.67 | $88.32 | 818,600 | — | — |
| 2009-09-24 | $37.41 | $90.11 | 814,600 | — | — |
| 2009-09-23 | $38.03 | $91.60 | 1,330,900 | — | — |
| 2009-09-22 | $39.15 | $94.30 | 1,524,100 | — | — |
| 2009-09-21 | $38.98 | $93.89 | 1,669,500 | — | — |
| 2009-09-18 | $37.64 | $90.66 | 1,400,100 | — | — |
| 2009-09-17 | $36.94 | $88.98 | 1,192,300 | — | — |
| 2009-09-16 | $36.72 | $88.45 | 672,900 | — | — |
| 2009-09-15 | $35.99 | $86.69 | 1,220,600 | — | — |
| 2009-09-14 | $35.60 | $85.75 | 563,300 | — | — |
| 2009-09-11 | $35.59 | $85.72 | 608,100 | — | — |
| 2009-09-10 | $35.59 | $85.72 | 1,294,100 | — | — |
| 2009-09-09 | $36.20 | $87.19 | 725,000 | — | — |
| 2009-09-08 | $36.04 | $86.81 | 647,400 | — | — |
| 2009-09-04 | $35.85 | $86.35 | 545,600 | — | — |
| 2009-09-03 | $35.72 | $86.04 | 783,400 | — | — |
| 2009-09-02 | $35.28 | $84.98 | 1,226,500 | — | — |
| 2009-09-01 | $35.63 | $84.86 | 1,878,400 | — | — |
| 2009-08-31 | $37.04 | $88.21 | 999,500 | — | — |
| 2009-08-28 | $37.51 | $89.33 | 602,600 | — | — |
| 2009-08-27 | $37.74 | $89.88 | 750,200 | — | — |
| 2009-08-26 | $37.93 | $90.33 | 803,000 | — | — |
| 2009-08-25 | $38.71 | $92.19 | 1,007,600 | — | — |
| 2009-08-24 | $38.15 | $90.86 | 846,800 | — | — |
| 2009-08-21 | $38.84 | $92.50 | 740,900 | — | — |
| 2009-08-20 | $37.85 | $90.14 | 758,600 | — | — |
| 2009-08-19 | $37.90 | $90.26 | 611,000 | — | — |
| 2009-08-18 | $37.83 | $90.10 | 908,400 | — | — |
| 2009-08-17 | $37.17 | $88.52 | 879,700 | — | — |
| 2009-08-14 | $37.53 | $89.38 | 994,800 | — | — |
| 2009-08-13 | $37.45 | $89.19 | 734,100 | — | — |
| 2009-08-12 | $37.14 | $88.45 | 1,681,800 | — | — |
| 2009-08-11 | $36.34 | $86.55 | 844,500 | — | — |
| 2009-08-10 | $36.31 | $86.48 | 1,454,800 | — | — |
| 2009-08-07 | $35.97 | $85.67 | 662,500 | — | — |
| 2009-08-06 | $34.99 | $83.33 | 749,600 | — | — |
| 2009-08-05 | $35.31 | $84.09 | 623,900 | — | — |
| 2009-08-04 | $35.66 | $84.93 | 1,115,100 | — | — |
| 2009-08-03 | $35.48 | $84.50 | 806,600 | — | — |
| 2009-07-31 | $35.42 | $84.36 | 789,300 | — | — |
| 2009-07-30 | $35.47 | $84.48 | 764,400 | — | — |
| 2009-07-29 | $35.30 | $84.07 | 735,100 | — | — |
| 2009-07-28 | $35.37 | $84.24 | 859,200 | — | — |
| 2009-07-27 | $35.18 | $83.78 | 884,100 | — | — |
| 2009-07-24 | $35.10 | $83.59 | 636,900 | — | — |
| 2009-07-23 | $35.27 | $84.00 | 941,500 | — | — |
| 2009-07-22 | $34.85 | $83.00 | 826,800 | — | — |
| 2009-07-21 | $34.60 | $82.40 | 871,500 | — | — |
| 2009-07-20 | $35.01 | $83.38 | 977,100 | — | — |
| 2009-07-17 | $34.73 | $82.71 | 1,314,600 | — | — |
| 2009-07-16 | $34.24 | $81.55 | 2,159,900 | — | — |
| 2009-07-15 | $34.40 | $81.93 | 1,331,400 | — | — |
| 2009-07-14 | $33.34 | $79.40 | 777,500 | — | — |
| 2009-07-13 | $33.16 | $78.97 | 741,500 | — | — |
| 2009-07-10 | $32.67 | $77.81 | 602,400 | — | — |
| 2009-07-09 | $32.56 | $77.54 | 602,900 | — | — |
| 2009-07-08 | $32.60 | $77.64 | 763,000 | — | — |
| 2009-07-07 | $32.62 | $77.69 | 739,100 | — | — |
| 2009-07-06 | $33.06 | $78.74 | 570,300 | — | — |
| 2009-07-02 | $33.06 | $78.74 | 1,313,400 | — | — |
| 2009-07-01 | $33.39 | $79.52 | 833,400 | — | — |
| 2009-06-30 | $33.56 | $79.93 | 1,798,200 | — | — |
| 2009-06-29 | $33.53 | $79.86 | 597,100 | — | — |
| 2009-06-26 | $33.04 | $78.69 | 929,200 | — | — |
| 2009-06-25 | $33.21 | $79.09 | 891,100 | — | — |
| 2009-06-24 | $32.42 | $77.21 | 714,700 | — | — |
| 2009-06-23 | $32.03 | $76.28 | 805,800 | — | — |
| 2009-06-22 | $32.57 | $77.57 | 892,600 | — | — |
| 2009-06-19 | $33.07 | $78.76 | 1,106,600 | — | — |
| 2009-06-18 | $33.27 | $79.24 | 811,800 | — | — |
| 2009-06-17 | $33.30 | $79.31 | 956,500 | — | — |
| 2009-06-16 | $33.09 | $78.81 | 1,028,500 | — | — |
| 2009-06-15 | $33.21 | $79.09 | 864,600 | — | — |
| 2009-06-12 | $33.79 | $80.47 | 717,800 | — | — |
| 2009-06-11 | $33.86 | $80.64 | 1,000,600 | — | — |
| 2009-06-10 | $34.04 | $81.07 | 1,091,800 | — | — |
| 2009-06-09 | $34.05 | $81.09 | 1,154,900 | — | — |
| 2009-06-08 | $34.08 | $81.16 | 1,470,000 | — | — |
| 2009-06-05 | $34.32 | $81.74 | 1,069,200 | — | — |
| 2009-06-04 | $34.85 | $83.00 | 757,300 | — | — |
| 2009-06-03 | $35.28 | $84.02 | 1,132,700 | — | — |
| 2009-06-02 | $35.86 | $84.45 | 1,687,500 | — | — |
| 2009-06-01 | $35.18 | $82.85 | 1,356,800 | — | — |
| 2009-05-29 | $33.48 | $78.85 | 973,700 | — | — |
| 2009-05-28 | $32.90 | $77.48 | 895,500 | — | — |
| 2009-05-27 | $32.74 | $77.10 | 876,800 | — | — |
| 2009-05-26 | $33.36 | $78.56 | 731,800 | — | — |
| 2009-05-22 | $32.23 | $75.90 | 767,400 | — | — |
| 2009-05-21 | $31.74 | $74.75 | 1,055,300 | — | — |
| 2009-05-20 | $32.62 | $76.82 | 1,030,900 | — | — |
| 2009-05-19 | $33.33 | $78.49 | 699,300 | — | — |
| 2009-05-18 | $33.32 | $78.47 | 586,700 | — | — |
| 2009-05-15 | $32.07 | $75.53 | 722,500 | — | — |
| 2009-05-14 | $32.40 | $76.30 | 1,153,400 | — | — |
| 2009-05-13 | $31.97 | $75.29 | 1,096,900 | — | — |
| 2009-05-12 | $33.05 | $77.83 | 1,180,200 | — | — |
| 2009-05-11 | $33.38 | $78.61 | 1,215,500 | — | — |
| 2009-05-08 | $33.53 | $78.96 | 1,097,300 | — | — |
| 2009-05-07 | $33.22 | $78.23 | 966,100 | — | — |
| 2009-05-06 | $33.59 | $79.11 | 845,200 | — | — |
| 2009-05-05 | $33.50 | $78.89 | 774,100 | — | — |
| 2009-05-04 | $33.63 | $79.20 | 1,119,200 | — | — |
| 2009-05-01 | $33.54 | $78.99 | 978,100 | — | — |
| 2009-04-30 | $33.96 | $79.98 | 1,384,100 | — | — |
| 2009-04-29 | $34.23 | $80.61 | 1,612,000 | — | — |
| 2009-04-28 | $34.05 | $80.19 | 915,200 | — | — |
| 2009-04-27 | $34.61 | $81.51 | 925,600 | — | — |
| 2009-04-24 | $34.91 | $82.21 | 938,500 | — | — |
| 2009-04-23 | $34.21 | $80.57 | 1,170,600 | — | — |
| 2009-04-22 | $34.43 | $81.08 | 1,557,200 | — | — |
| 2009-04-21 | $35.00 | $82.43 | 1,803,200 | — | — |
| 2009-04-20 | $34.14 | $80.40 | 1,727,500 | — | — |
| 2009-04-17 | $34.36 | $80.92 | 1,592,300 | — | — |
| 2009-04-16 | $34.50 | $81.25 | 3,152,800 | — | — |
| 2009-04-15 | $31.45 | $74.07 | 1,268,300 | — | — |
| 2009-04-14 | $30.59 | $72.04 | 1,328,300 | — | — |
| 2009-04-13 | $30.89 | $72.75 | 1,468,500 | — | — |
| 2009-04-09 | $32.10 | $75.60 | 1,321,700 | — | — |
| 2009-04-08 | $30.77 | $72.46 | 1,352,300 | — | — |
| 2009-04-07 | $30.77 | $72.46 | 1,034,900 | — | — |
| 2009-04-06 | $31.91 | $75.15 | 975,100 | — | — |
| 2009-04-03 | $32.22 | $75.88 | 1,270,600 | — | — |
| 2009-04-02 | $32.05 | $75.48 | 1,931,600 | — | — |
| 2009-04-01 | $30.41 | $71.62 | 1,178,100 | — | — |
| 2009-03-31 | $29.86 | $70.32 | 1,402,900 | — | — |
| 2009-03-30 | $29.72 | $69.99 | 1,162,000 | — | — |
| 2009-03-27 | $30.59 | $72.04 | 1,130,300 | — | — |
| 2009-03-26 | $31.37 | $73.88 | 1,298,900 | — | — |
| 2009-03-25 | $30.29 | $71.33 | 1,784,100 | — | — |
| 2009-03-24 | $30.26 | $71.26 | 2,040,900 | — | — |
| 2009-03-23 | $29.79 | $70.16 | 1,544,300 | — | — |
| 2009-03-20 | $27.81 | $65.49 | 1,600,200 | — | — |
| 2009-03-19 | $28.60 | $67.35 | 1,214,900 | — | — |
| 2009-03-18 | $29.07 | $68.46 | 1,637,200 | — | — |
| 2009-03-17 | $28.44 | $66.98 | 1,617,700 | — | — |
| 2009-03-16 | $27.61 | $65.02 | 1,714,600 | — | — |
| 2009-03-13 | $27.60 | $65.00 | 1,501,500 | — | — |
| 2009-03-12 | $26.96 | $63.49 | 1,524,300 | — | — |
| 2009-03-11 | $26.63 | $62.71 | 1,659,100 | — | — |
| 2009-03-10 | $26.45 | $62.29 | 1,689,700 | — | — |
| 2009-03-09 | $25.06 | $59.02 | 1,297,400 | — | — |
| 2009-03-06 | $25.55 | $60.17 | 1,776,600 | — | — |
| 2009-03-05 | $25.89 | $60.97 | 2,057,700 | — | — |
| 2009-03-04 | $27.05 | $63.70 | 2,188,400 | — | — |
| 2009-03-03 | $27.50 | $63.82 | 2,518,800 | — | — |
| 2009-03-02 | $26.96 | $62.57 | 2,029,700 | — | — |
| 2009-02-27 | $28.14 | $65.31 | 2,094,600 | — | — |
| 2009-02-26 | $28.20 | $65.45 | 1,648,300 | — | — |
| 2009-02-25 | $29.24 | $67.86 | 2,500,200 | — | — |
| 2009-02-24 | $29.00 | $67.30 | 2,500,700 | — | — |
| 2009-02-23 | $28.15 | $65.33 | 1,661,000 | — | — |
| 2009-02-20 | $28.86 | $66.98 | 2,491,000 | — | — |
| 2009-02-19 | $29.54 | $68.56 | 1,945,400 | — | — |
| 2009-02-18 | $30.00 | $69.62 | 3,421,100 | — | — |
| 2009-02-17 | $31.66 | $73.48 | 3,184,600 | — | — |
| 2009-02-13 | $33.15 | $76.93 | 1,228,300 | — | — |
| 2009-02-12 | $33.42 | $77.56 | 1,444,400 | — | — |
| 2009-02-11 | $33.15 | $76.93 | 1,352,700 | — | — |
| 2009-02-10 | $34.04 | $79.00 | 2,193,100 | — | — |
| 2009-02-09 | $34.32 | $79.65 | 1,352,500 | — | — |
| 2009-02-06 | $33.65 | $78.09 | 2,196,400 | — | — |
| 2009-02-05 | $33.42 | $77.56 | 2,034,300 | — | — |
| 2009-02-04 | $32.75 | $76.01 | 1,922,600 | — | — |
| 2009-02-03 | $32.62 | $75.70 | 1,582,800 | — | — |
| 2009-02-02 | $31.75 | $73.68 | 2,362,700 | — | — |
| 2009-01-30 | $32.02 | $74.31 | 1,779,700 | — | — |
| 2009-01-29 | $32.31 | $74.98 | 1,226,100 | — | — |
| 2009-01-28 | $33.11 | $76.84 | 2,245,700 | — | — |
| 2009-01-27 | $31.64 | $73.43 | 1,922,200 | — | — |
| 2009-01-26 | $31.42 | $72.92 | 2,194,300 | — | — |
| 2009-01-23 | $32.17 | $74.66 | 3,137,500 | — | — |
| 2009-01-22 | $34.06 | $79.05 | 2,029,000 | — | — |
| 2009-01-21 | $34.81 | $80.79 | 2,764,100 | — | — |
| 2009-01-20 | $35.61 | $82.64 | 1,417,700 | — | — |
| 2009-01-16 | $36.92 | $85.68 | 1,130,100 | — | — |
| 2009-01-15 | $36.55 | $84.82 | 1,524,800 | — | — |
| 2009-01-14 | $36.40 | $84.48 | 1,510,800 | — | — |
| 2009-01-13 | $36.41 | $84.50 | 944,100 | — | — |
| 2009-01-12 | $36.57 | $84.87 | 1,206,800 | — | — |
| 2009-01-09 | $37.64 | $87.35 | 1,522,600 | — | — |
| 2009-01-08 | $37.37 | $86.73 | 987,900 | — | — |
| 2009-01-07 | $36.77 | $85.34 | 1,451,400 | — | — |
| 2009-01-06 | $38.00 | $88.19 | 1,368,200 | — | — |
| 2009-01-05 | $38.63 | $89.65 | 1,023,100 | — | — |
| 2009-01-02 | $39.38 | $91.39 | 994,400 | — | — |