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
- 2005-12-21 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 | $57.30 | $57.30 | 81,100 | — | — |
| 2009-12-30 | $57.70 | $57.70 | 88,690 | — | — |
| 2009-12-29 | $58.20 | $58.20 | 75,050 | — | — |
| 2009-12-28 | $59.40 | $59.40 | 45,160 | — | — |
| 2009-12-24 | $57.50 | $57.50 | 48,840 | — | — |
| 2009-12-23 | $57.50 | $57.50 | 77,830 | — | — |
| 2009-12-22 | $57.40 | $57.40 | 107,970 | — | — |
| 2009-12-21 | $58.00 | $58.00 | 153,420 | — | — |
| 2009-12-18 | $58.60 | $58.60 | 265,140 | — | — |
| 2009-12-17 | $58.50 | $58.50 | 173,220 | — | — |
| 2009-12-16 | $58.90 | $58.90 | 193,100 | — | — |
| 2009-12-15 | $60.00 | $60.00 | 249,670 | — | — |
| 2009-12-14 | $59.70 | $59.70 | 206,930 | — | — |
| 2009-12-11 | $56.80 | $56.80 | 87,790 | — | — |
| 2009-12-10 | $56.90 | $56.90 | 113,010 | — | — |
| 2009-12-09 | $56.20 | $56.20 | 132,670 | — | — |
| 2009-12-08 | $57.20 | $57.20 | 142,320 | — | — |
| 2009-12-07 | $59.40 | $59.40 | 118,630 | — | — |
| 2009-12-04 | $59.90 | $59.90 | 318,120 | — | — |
| 2009-12-03 | $56.90 | $56.90 | 135,490 | — | — |
| 2009-12-02 | $59.20 | $59.20 | 237,950 | — | — |
| 2009-12-01 | $59.90 | $59.90 | 300,840 | — | — |
| 2009-11-30 | $57.10 | $57.10 | 733,150 | — | — |
| 2009-11-27 | $56.80 | $56.80 | 132,230 | — | — |
| 2009-11-25 | $58.30 | $58.30 | 187,500 | — | — |
| 2009-11-24 | $57.50 | $57.50 | 116,990 | — | — |
| 2009-11-23 | $57.70 | $57.70 | 233,420 | — | — |
| 2009-11-20 | $56.00 | $56.00 | 257,460 | — | — |
| 2009-11-19 | $57.20 | $57.20 | 235,750 | — | — |
| 2009-11-18 | $57.40 | $57.40 | 340,480 | — | — |
| 2009-11-17 | $54.90 | $54.90 | 149,520 | — | — |
| 2009-11-16 | $54.10 | $54.10 | 159,780 | — | — |
| 2009-11-13 | $54.10 | $54.10 | 117,690 | — | — |
| 2009-11-12 | $53.50 | $53.50 | 176,770 | — | — |
| 2009-11-11 | $54.30 | $54.30 | 228,190 | — | — |
| 2009-11-10 | $51.40 | $51.40 | 110,990 | — | — |
| 2009-11-09 | $51.20 | $51.20 | 152,670 | — | — |
| 2009-11-06 | $48.10 | $48.10 | 107,710 | — | — |
| 2009-11-05 | $50.20 | $50.20 | 117,440 | — | — |
| 2009-11-04 | $49.10 | $49.10 | 136,840 | — | — |
| 2009-11-03 | $49.20 | $49.20 | 93,800 | — | — |
| 2009-11-02 | $48.80 | $48.80 | 118,160 | — | — |
| 2009-10-30 | $47.60 | $47.60 | 192,380 | — | — |
| 2009-10-29 | $51.40 | $51.40 | 173,940 | — | — |
| 2009-10-28 | $50.20 | $50.20 | 194,180 | — | — |
| 2009-10-27 | $52.50 | $52.50 | 174,940 | — | — |
| 2009-10-26 | $51.70 | $51.70 | 220,940 | — | — |
| 2009-10-23 | $53.40 | $53.40 | 273,910 | — | — |
| 2009-10-22 | $53.70 | $53.70 | 260,560 | — | — |
| 2009-10-21 | $50.50 | $50.50 | 320,720 | — | — |
| 2009-10-20 | $48.60 | $48.60 | 86,180 | — | — |
| 2009-10-19 | $49.00 | $49.00 | 80,330 | — | — |
| 2009-10-16 | $47.90 | $47.90 | 80,670 | — | — |
| 2009-10-15 | $48.30 | $48.30 | 129,350 | — | — |
| 2009-10-14 | $48.90 | $48.90 | 400,940 | — | — |
| 2009-10-13 | $46.20 | $46.20 | 218,560 | — | — |
| 2009-10-12 | $43.10 | $43.10 | 61,000 | — | — |
| 2009-10-09 | $43.90 | $43.90 | 87,540 | — | — |
| 2009-10-08 | $43.40 | $43.40 | 155,420 | — | — |
| 2009-10-07 | $42.30 | $42.30 | 67,610 | — | — |
| 2009-10-06 | $43.40 | $43.40 | 175,680 | — | — |
| 2009-10-05 | $41.80 | $41.80 | 99,260 | — | — |
| 2009-10-02 | $41.30 | $41.30 | 148,140 | — | — |
| 2009-10-01 | $39.90 | $39.90 | 93,000 | — | — |
| 2009-09-30 | $41.60 | $41.60 | 113,680 | — | — |
| 2009-09-29 | $41.90 | $41.90 | 116,960 | — | — |
| 2009-09-28 | $42.00 | $42.00 | 114,940 | — | — |
| 2009-09-25 | $40.90 | $40.90 | 82,510 | — | — |
| 2009-09-24 | $41.80 | $41.80 | 82,760 | — | — |
| 2009-09-23 | $42.30 | $42.30 | 139,950 | — | — |
| 2009-09-22 | $42.50 | $42.50 | 249,360 | — | — |
| 2009-09-21 | $41.30 | $41.30 | 165,950 | — | — |
| 2009-09-18 | $42.50 | $42.50 | 232,330 | — | — |
| 2009-09-17 | $42.60 | $42.60 | 157,300 | — | — |
| 2009-09-16 | $42.00 | $42.00 | 140,190 | — | — |
| 2009-09-15 | $40.50 | $40.50 | 128,490 | — | — |
| 2009-09-14 | $39.70 | $39.70 | 40,030 | — | — |
| 2009-09-11 | $40.50 | $40.50 | 154,410 | — | — |
| 2009-09-10 | $40.70 | $40.70 | 111,840 | — | — |
| 2009-09-09 | $39.20 | $39.20 | 182,900 | — | — |
| 2009-09-08 | $39.50 | $39.50 | 88,770 | — | — |
| 2009-09-04 | $39.80 | $39.80 | 89,740 | — | — |
| 2009-09-03 | $38.70 | $38.70 | 123,950 | — | — |
| 2009-09-02 | $38.40 | $38.40 | 114,870 | — | — |
| 2009-09-01 | $38.70 | $38.70 | 149,370 | — | — |
| 2009-08-31 | $40.00 | $40.00 | 193,870 | — | — |
| 2009-08-28 | $41.50 | $41.50 | 237,660 | — | — |
| 2009-08-27 | $41.60 | $41.60 | 169,520 | — | — |
| 2009-08-26 | $41.30 | $41.30 | 298,590 | — | — |
| 2009-08-25 | $40.50 | $40.50 | 166,000 | — | — |
| 2009-08-24 | $40.70 | $40.70 | 249,810 | — | — |
| 2009-08-21 | $40.00 | $40.00 | 231,990 | — | — |
| 2009-08-20 | $38.90 | $38.90 | 106,690 | — | — |
| 2009-08-19 | $39.30 | $39.30 | 105,790 | — | — |
| 2009-08-18 | $37.50 | $37.50 | 88,460 | — | — |
| 2009-08-17 | $36.60 | $36.60 | 85,400 | — | — |
| 2009-08-14 | $37.60 | $37.60 | 92,680 | — | — |
| 2009-08-13 | $39.00 | $39.00 | 181,300 | — | — |
| 2009-08-12 | $38.50 | $38.50 | 110,670 | — | — |
| 2009-08-11 | $36.30 | $36.30 | 109,950 | — | — |
| 2009-08-10 | $37.60 | $37.60 | 151,840 | — | — |
| 2009-08-07 | $38.60 | $38.60 | 165,700 | — | — |
| 2009-08-06 | $37.90 | $37.90 | 84,440 | — | — |
| 2009-08-05 | $38.30 | $38.30 | 141,960 | — | — |
| 2009-08-04 | $38.50 | $38.50 | 84,300 | — | — |
| 2009-08-03 | $38.70 | $38.70 | 105,140 | — | — |
| 2009-07-31 | $37.10 | $37.10 | 104,050 | — | — |
| 2009-07-30 | $36.50 | $36.50 | 94,900 | — | — |
| 2009-07-29 | $34.80 | $34.80 | 84,770 | — | — |
| 2009-07-28 | $36.90 | $36.90 | 135,410 | — | — |
| 2009-07-27 | $37.90 | $37.90 | 83,540 | — | — |
| 2009-07-24 | $38.20 | $38.20 | 79,850 | — | — |
| 2009-07-23 | $38.40 | $38.40 | 161,760 | — | — |
| 2009-07-22 | $37.30 | $37.30 | 87,830 | — | — |
| 2009-07-21 | $38.30 | $38.30 | 141,660 | — | — |
| 2009-07-20 | $38.50 | $38.50 | 175,090 | — | — |
| 2009-07-17 | $37.40 | $37.40 | 141,020 | — | — |
| 2009-07-16 | $36.20 | $36.20 | 156,040 | — | — |
| 2009-07-15 | $35.80 | $35.80 | 207,140 | — | — |
| 2009-07-14 | $33.50 | $33.50 | 131,130 | — | — |
| 2009-07-13 | $33.00 | $33.00 | 158,610 | — | — |
| 2009-07-10 | $30.50 | $30.50 | 75,850 | — | — |
| 2009-07-09 | $29.80 | $29.80 | 115,490 | — | — |
| 2009-07-08 | $29.20 | $29.20 | 176,520 | — | — |
| 2009-07-07 | $30.20 | $30.20 | 102,890 | — | — |
| 2009-07-06 | $31.40 | $31.40 | 172,840 | — | — |
| 2009-07-02 | $34.10 | $34.10 | 180,860 | — | — |
| 2009-07-01 | $34.40 | $34.40 | 87,050 | — | — |
| 2009-06-30 | $34.50 | $34.50 | 163,970 | — | — |
| 2009-06-29 | $34.60 | $34.60 | 166,690 | — | — |
| 2009-06-26 | $35.00 | $35.00 | 807,700 | — | — |
| 2009-06-25 | $32.50 | $32.50 | 163,910 | — | — |
| 2009-06-24 | $31.30 | $31.30 | 252,630 | — | — |
| 2009-06-23 | $30.60 | $30.60 | 250,660 | — | — |
| 2009-06-22 | $31.10 | $31.10 | 340,930 | — | — |
| 2009-06-19 | $34.00 | $34.00 | 242,290 | — | — |
| 2009-06-18 | $34.10 | $34.10 | 144,080 | — | — |
| 2009-06-17 | $33.60 | $33.60 | 166,900 | — | — |
| 2009-06-16 | $34.10 | $34.10 | 257,100 | — | — |
| 2009-06-15 | $34.40 | $34.40 | 252,160 | — | — |
| 2009-06-12 | $35.10 | $35.10 | 221,590 | — | — |
| 2009-06-11 | $33.60 | $33.60 | 250,810 | — | — |
| 2009-06-10 | $33.00 | $33.00 | 436,000 | — | — |
| 2009-06-09 | $32.10 | $32.10 | 119,690 | — | — |
| 2009-06-08 | $31.50 | $31.50 | 109,650 | — | — |
| 2009-06-05 | $32.70 | $32.70 | 168,150 | — | — |
| 2009-06-04 | $32.10 | $32.10 | 243,800 | — | — |
| 2009-06-03 | $29.50 | $29.50 | 184,180 | — | — |
| 2009-06-02 | $32.20 | $32.20 | 172,400 | — | — |
| 2009-06-01 | $31.50 | $31.50 | 265,830 | — | — |
| 2009-05-29 | $30.40 | $30.40 | 249,070 | — | — |
| 2009-05-28 | $28.20 | $28.20 | 178,610 | — | — |
| 2009-05-27 | $28.00 | $28.00 | 135,270 | — | — |
| 2009-05-26 | $28.00 | $28.00 | 181,550 | — | — |
| 2009-05-22 | $26.60 | $26.60 | 72,700 | — | — |
| 2009-05-21 | $26.10 | $26.10 | 77,770 | — | — |
| 2009-05-20 | $26.80 | $26.80 | 271,300 | — | — |
| 2009-05-19 | $26.00 | $26.00 | 131,950 | — | — |
| 2009-05-18 | $27.30 | $27.30 | 97,820 | — | — |
| 2009-05-15 | $24.90 | $24.90 | 122,450 | — | — |
| 2009-05-14 | $24.60 | $24.60 | 96,940 | — | — |
| 2009-05-13 | $24.20 | $24.20 | 145,630 | — | — |
| 2009-05-12 | $26.00 | $26.00 | 104,490 | — | — |
| 2009-05-11 | $26.90 | $26.90 | 83,240 | — | — |
| 2009-05-08 | $27.10 | $27.10 | 150,860 | — | — |
| 2009-05-07 | $26.90 | $26.90 | 226,070 | — | — |
| 2009-05-06 | $26.90 | $26.90 | 200,520 | — | — |
| 2009-05-05 | $26.00 | $26.00 | 112,540 | — | — |
| 2009-05-04 | $26.80 | $26.80 | 145,890 | — | — |
| 2009-05-01 | $24.90 | $24.90 | 142,880 | — | — |
| 2009-04-30 | $24.80 | $24.80 | 125,680 | — | — |
| 2009-04-29 | $24.20 | $24.20 | 127,290 | — | — |
| 2009-04-28 | $23.80 | $23.80 | 87,990 | — | — |
| 2009-04-27 | $23.80 | $23.80 | 122,110 | — | — |
| 2009-04-24 | $25.50 | $25.50 | 131,580 | — | — |
| 2009-04-23 | $24.50 | $24.50 | 77,350 | — | — |
| 2009-04-22 | $23.60 | $23.60 | 102,400 | — | — |
| 2009-04-21 | $24.60 | $24.60 | 34,560 | — | — |
| 2009-04-20 | $23.10 | $23.10 | 145,420 | — | — |
| 2009-04-17 | $25.80 | $25.80 | 118,900 | — | — |
| 2009-04-16 | $26.00 | $26.00 | 85,520 | — | — |
| 2009-04-15 | $25.70 | $25.70 | 107,010 | — | — |
| 2009-04-14 | $24.30 | $24.30 | 282,430 | — | — |
| 2009-04-13 | $25.50 | $25.50 | 255,260 | — | — |
| 2009-04-09 | $26.40 | $26.40 | 330,410 | — | — |
| 2009-04-08 | $28.10 | $28.10 | 75,220 | — | — |
| 2009-04-07 | $26.90 | $26.90 | 45,090 | — | — |
| 2009-04-06 | $28.00 | $28.00 | 69,270 | — | — |
| 2009-04-03 | $28.90 | $28.90 | 83,290 | — | — |
| 2009-04-02 | $28.70 | $28.70 | 138,580 | — | — |
| 2009-04-01 | $26.90 | $26.90 | 62,770 | — | — |
| 2009-03-31 | $25.10 | $25.10 | 97,720 | — | — |
| 2009-03-30 | $25.40 | $25.40 | 83,160 | — | — |
| 2009-03-27 | $26.50 | $26.50 | 92,110 | — | — |
| 2009-03-26 | $29.70 | $29.70 | 91,980 | — | — |
| 2009-03-25 | $28.50 | $28.50 | 161,500 | — | — |
| 2009-03-24 | $29.00 | $29.00 | 69,330 | — | — |
| 2009-03-23 | $29.90 | $29.90 | 191,150 | — | — |
| 2009-03-20 | $26.10 | $26.10 | 168,720 | — | — |
| 2009-03-19 | $29.20 | $29.20 | 175,620 | — | — |
| 2009-03-18 | $28.40 | $28.40 | 126,540 | — | — |
| 2009-03-17 | $28.50 | $28.50 | 78,470 | — | — |
| 2009-03-16 | $26.60 | $26.60 | 78,950 | — | — |
| 2009-03-13 | $25.60 | $25.60 | 112,750 | — | — |
| 2009-03-12 | $26.80 | $26.80 | 114,670 | — | — |
| 2009-03-11 | $24.50 | $24.50 | 114,070 | — | — |
| 2009-03-10 | $25.50 | $25.50 | 131,650 | — | — |
| 2009-03-09 | $23.80 | $23.80 | 156,310 | — | — |
| 2009-03-06 | $22.90 | $22.90 | 99,740 | — | — |
| 2009-03-05 | $22.40 | $22.40 | 160,870 | — | — |
| 2009-03-04 | $23.70 | $23.70 | 114,110 | — | — |
| 2009-03-03 | $21.50 | $21.50 | 97,160 | — | — |
| 2009-03-02 | $20.60 | $20.60 | 141,430 | — | — |
| 2009-02-27 | $23.20 | $23.20 | 126,300 | — | — |
| 2009-02-26 | $23.60 | $23.60 | 183,990 | — | — |
| 2009-02-25 | $21.80 | $21.80 | 103,550 | — | — |
| 2009-02-24 | $22.60 | $22.60 | 200,190 | — | — |
| 2009-02-23 | $21.70 | $21.70 | 112,290 | — | — |
| 2009-02-20 | $22.40 | $22.40 | 195,150 | — | — |
| 2009-02-19 | $25.50 | $25.50 | 83,230 | — | — |
| 2009-02-18 | $24.30 | $24.30 | 121,170 | — | — |
| 2009-02-17 | $25.40 | $25.40 | 102,750 | — | — |
| 2009-02-13 | $28.70 | $28.70 | 81,740 | — | — |
| 2009-02-12 | $27.70 | $27.70 | 93,170 | — | — |
| 2009-02-11 | $27.50 | $27.50 | 129,290 | — | — |
| 2009-02-10 | $27.10 | $27.10 | 199,740 | — | — |
| 2009-02-09 | $30.60 | $30.60 | 201,560 | — | — |
| 2009-02-06 | $35.00 | $35.00 | 221,220 | — | — |
| 2009-02-05 | $32.10 | $32.10 | 220,620 | — | — |
| 2009-02-04 | $31.10 | $31.10 | 166,080 | — | — |
| 2009-02-03 | $31.20 | $31.20 | 148,810 | — | — |
| 2009-02-02 | $28.20 | $28.20 | 69,040 | — | — |
| 2009-01-30 | $28.30 | $28.30 | 91,210 | — | — |
| 2009-01-29 | $28.10 | $28.10 | 66,840 | — | — |
| 2009-01-28 | $28.10 | $28.10 | 84,260 | — | — |
| 2009-01-27 | $26.90 | $26.90 | 43,280 | — | — |
| 2009-01-26 | $27.40 | $27.40 | 72,530 | — | — |
| 2009-01-23 | $26.00 | $26.00 | 72,120 | — | — |
| 2009-01-22 | $25.80 | $25.80 | 63,960 | — | — |
| 2009-01-21 | $26.10 | $26.10 | 97,500 | — | — |
| 2009-01-20 | $24.70 | $24.70 | 77,120 | — | — |
| 2009-01-16 | $27.70 | $27.70 | 65,630 | — | — |
| 2009-01-15 | $27.80 | $27.80 | 121,450 | — | — |
| 2009-01-14 | $26.50 | $26.50 | 77,170 | — | — |
| 2009-01-13 | $28.80 | $28.80 | 64,150 | — | — |
| 2009-01-12 | $27.30 | $27.30 | 149,540 | — | — |
| 2009-01-09 | $28.40 | $28.40 | 73,370 | — | — |
| 2009-01-08 | $29.80 | $29.80 | 75,810 | — | — |
| 2009-01-07 | $28.40 | $28.40 | 109,990 | — | — |
| 2009-01-06 | $31.40 | $31.40 | 153,840 | — | — |
| 2009-01-05 | $30.70 | $30.70 | 143,520 | — | — |
| 2009-01-02 | $29.00 | $29.00 | 70,860 | — | — |