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
- 1990-04-20 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 | $33.66 | $44.03 | 325,100 | — | — |
| 2009-12-30 | $34.25 | $44.80 | 209,300 | — | — |
| 2009-12-29 | $34.46 | $45.08 | 212,400 | — | — |
| 2009-12-28 | $34.48 | $44.93 | 263,300 | — | — |
| 2009-12-24 | $34.28 | $44.67 | 58,800 | — | — |
| 2009-12-23 | $34.04 | $44.36 | 272,200 | — | — |
| 2009-12-22 | $33.46 | $43.60 | 302,700 | — | — |
| 2009-12-21 | $33.25 | $43.33 | 315,400 | — | — |
| 2009-12-18 | $32.70 | $42.61 | 735,300 | — | — |
| 2009-12-17 | $32.54 | $42.41 | 451,000 | — | — |
| 2009-12-16 | $33.10 | $43.13 | 518,000 | — | — |
| 2009-12-15 | $32.20 | $41.96 | 550,200 | — | — |
| 2009-12-14 | $32.41 | $42.24 | 437,600 | — | — |
| 2009-12-11 | $31.85 | $41.51 | 529,100 | — | — |
| 2009-12-10 | $31.17 | $40.62 | 791,000 | — | — |
| 2009-12-09 | $31.08 | $40.50 | 694,600 | — | — |
| 2009-12-08 | $31.42 | $40.95 | 752,500 | — | — |
| 2009-12-07 | $30.89 | $40.25 | 349,100 | — | — |
| 2009-12-04 | $30.86 | $40.22 | 467,700 | — | — |
| 2009-12-03 | $30.20 | $39.36 | 418,500 | — | — |
| 2009-12-02 | $30.75 | $40.07 | 492,000 | — | — |
| 2009-12-01 | $30.37 | $39.58 | 402,500 | — | — |
| 2009-11-30 | $29.97 | $39.06 | 485,600 | — | — |
| 2009-11-27 | $30.26 | $39.43 | 158,800 | — | — |
| 2009-11-25 | $31.17 | $40.62 | 196,900 | — | — |
| 2009-11-24 | $31.26 | $40.74 | 511,500 | — | — |
| 2009-11-23 | $31.52 | $41.08 | 753,500 | — | — |
| 2009-11-20 | $30.50 | $39.75 | 337,200 | — | — |
| 2009-11-19 | $30.25 | $39.42 | 364,200 | — | — |
| 2009-11-18 | $31.00 | $40.40 | 357,900 | — | — |
| 2009-11-17 | $31.35 | $40.85 | 649,200 | — | — |
| 2009-11-16 | $31.45 | $40.98 | 425,100 | — | — |
| 2009-11-13 | $30.89 | $40.25 | 366,300 | — | — |
| 2009-11-12 | $30.32 | $39.51 | 469,100 | — | — |
| 2009-11-11 | $30.85 | $40.20 | 458,800 | — | — |
| 2009-11-10 | $30.33 | $39.53 | 782,200 | — | — |
| 2009-11-09 | $30.58 | $39.85 | 798,900 | — | — |
| 2009-11-06 | $29.33 | $38.22 | 458,900 | — | — |
| 2009-11-05 | $29.55 | $38.51 | 525,900 | — | — |
| 2009-11-04 | $28.66 | $37.35 | 1,074,800 | — | — |
| 2009-11-03 | $28.16 | $36.70 | 580,300 | — | — |
| 2009-11-02 | $28.26 | $36.83 | 1,122,600 | — | — |
| 2009-10-30 | $28.56 | $37.22 | 1,459,800 | — | — |
| 2009-10-29 | $29.78 | $38.81 | 1,720,000 | — | — |
| 2009-10-28 | $27.36 | $35.65 | 1,293,000 | — | — |
| 2009-10-27 | $27.65 | $36.03 | 708,800 | — | — |
| 2009-10-26 | $27.87 | $36.32 | 786,900 | — | — |
| 2009-10-23 | $28.15 | $36.68 | 735,100 | — | — |
| 2009-10-22 | $28.40 | $37.01 | 786,600 | — | — |
| 2009-10-21 | $28.39 | $37.00 | 759,300 | — | — |
| 2009-10-20 | $28.86 | $37.61 | 1,353,900 | — | — |
| 2009-10-19 | $28.60 | $37.27 | 1,247,000 | — | — |
| 2009-10-16 | $28.49 | $37.13 | 877,600 | — | — |
| 2009-10-15 | $28.61 | $37.28 | 1,627,300 | — | — |
| 2009-10-14 | $29.14 | $37.97 | 1,128,800 | — | — |
| 2009-10-13 | $28.93 | $37.70 | 587,700 | — | — |
| 2009-10-12 | $28.87 | $37.62 | 387,900 | — | — |
| 2009-10-09 | $29.08 | $37.90 | 369,300 | — | — |
| 2009-10-08 | $29.05 | $37.86 | 1,147,400 | — | — |
| 2009-10-07 | $29.17 | $38.01 | 628,900 | — | — |
| 2009-10-06 | $29.24 | $38.10 | 1,163,000 | — | — |
| 2009-10-05 | $28.99 | $37.78 | 1,951,600 | — | — |
| 2009-10-02 | $29.57 | $38.53 | 1,022,100 | — | — |
| 2009-10-01 | $30.21 | $39.37 | 786,800 | — | — |
| 2009-09-30 | $30.94 | $40.32 | 1,122,700 | — | — |
| 2009-09-29 | $30.09 | $39.21 | 626,400 | — | — |
| 2009-09-28 | $30.32 | $39.51 | 568,700 | — | — |
| 2009-09-25 | $29.81 | $38.68 | 952,900 | — | — |
| 2009-09-24 | $30.09 | $39.04 | 1,009,600 | — | — |
| 2009-09-23 | $30.74 | $39.88 | 1,022,000 | — | — |
| 2009-09-22 | $31.25 | $40.55 | 838,200 | — | — |
| 2009-09-21 | $32.10 | $41.65 | 841,900 | — | — |
| 2009-09-18 | $33.81 | $43.87 | 572,700 | — | — |
| 2009-09-17 | $34.43 | $44.67 | 487,000 | — | — |
| 2009-09-16 | $33.86 | $43.93 | 456,600 | — | — |
| 2009-09-15 | $33.44 | $43.39 | 332,100 | — | — |
| 2009-09-14 | $32.90 | $42.69 | 362,800 | — | — |
| 2009-09-11 | $33.08 | $42.92 | 232,600 | — | — |
| 2009-09-10 | $32.84 | $42.61 | 352,400 | — | — |
| 2009-09-09 | $32.57 | $42.26 | 423,800 | — | — |
| 2009-09-08 | $32.71 | $42.44 | 514,200 | — | — |
| 2009-09-04 | $31.62 | $41.03 | 330,500 | — | — |
| 2009-09-03 | $31.09 | $40.34 | 694,200 | — | — |
| 2009-09-02 | $30.39 | $39.43 | 735,400 | — | — |
| 2009-09-01 | $31.79 | $41.25 | 646,000 | — | — |
| 2009-08-31 | $32.10 | $41.65 | 553,000 | — | — |
| 2009-08-28 | $32.97 | $42.78 | 549,300 | — | — |
| 2009-08-27 | $32.67 | $42.39 | 629,400 | — | — |
| 2009-08-26 | $33.00 | $42.82 | 450,300 | — | — |
| 2009-08-25 | $33.06 | $42.89 | 473,700 | — | — |
| 2009-08-24 | $32.44 | $42.09 | 485,100 | — | — |
| 2009-08-21 | $33.00 | $42.82 | 564,600 | — | — |
| 2009-08-20 | $32.00 | $41.52 | 537,100 | — | — |
| 2009-08-19 | $32.16 | $41.73 | 325,500 | — | — |
| 2009-08-18 | $32.25 | $41.84 | 325,600 | — | — |
| 2009-08-17 | $31.91 | $41.40 | 460,800 | — | — |
| 2009-08-14 | $32.43 | $42.08 | 460,000 | — | — |
| 2009-08-13 | $32.97 | $42.78 | 781,600 | — | — |
| 2009-08-12 | $33.35 | $43.27 | 604,400 | — | — |
| 2009-08-11 | $32.74 | $42.48 | 412,900 | — | — |
| 2009-08-10 | $33.63 | $43.63 | 314,300 | — | — |
| 2009-08-07 | $34.35 | $44.57 | 361,700 | — | — |
| 2009-08-06 | $33.45 | $43.40 | 343,000 | — | — |
| 2009-08-05 | $34.21 | $44.39 | 494,500 | — | — |
| 2009-08-04 | $33.99 | $44.10 | 760,700 | — | — |
| 2009-08-03 | $34.90 | $45.28 | 625,400 | — | — |
| 2009-07-31 | $33.88 | $43.96 | 753,800 | — | — |
| 2009-07-30 | $33.74 | $43.78 | 1,184,800 | — | — |
| 2009-07-29 | $35.34 | $45.85 | 599,600 | — | — |
| 2009-07-28 | $36.35 | $47.16 | 585,200 | — | — |
| 2009-07-27 | $35.37 | $45.89 | 488,700 | — | — |
| 2009-07-24 | $35.15 | $45.61 | 385,200 | — | — |
| 2009-07-23 | $35.41 | $45.94 | 646,000 | — | — |
| 2009-07-22 | $33.92 | $44.01 | 812,400 | — | — |
| 2009-07-21 | $34.28 | $44.48 | 476,000 | — | — |
| 2009-07-20 | $34.96 | $45.36 | 419,800 | — | — |
| 2009-07-17 | $34.61 | $44.91 | 643,500 | — | — |
| 2009-07-16 | $33.82 | $43.88 | 423,100 | — | — |
| 2009-07-15 | $33.26 | $43.15 | 663,500 | — | — |
| 2009-07-14 | $31.65 | $41.07 | 444,300 | — | — |
| 2009-07-13 | $31.60 | $41.00 | 647,600 | — | — |
| 2009-07-10 | $30.59 | $39.69 | 569,500 | — | — |
| 2009-07-09 | $30.46 | $39.52 | 580,200 | — | — |
| 2009-07-08 | $30.29 | $39.30 | 689,000 | — | — |
| 2009-07-07 | $30.88 | $40.07 | 660,400 | — | — |
| 2009-07-06 | $31.84 | $41.31 | 758,400 | — | — |
| 2009-07-02 | $32.75 | $42.49 | 516,000 | — | — |
| 2009-07-01 | $33.40 | $43.34 | 586,000 | — | — |
| 2009-06-30 | $33.28 | $43.18 | 1,027,200 | — | — |
| 2009-06-29 | $33.86 | $43.93 | 579,800 | — | — |
| 2009-06-26 | $34.21 | $44.39 | 902,700 | — | — |
| 2009-06-25 | $34.24 | $44.26 | 766,700 | — | — |
| 2009-06-24 | $33.56 | $43.38 | 840,900 | — | — |
| 2009-06-23 | $33.22 | $42.94 | 519,500 | — | — |
| 2009-06-22 | $33.23 | $42.95 | 769,300 | — | — |
| 2009-06-19 | $34.43 | $44.50 | 994,300 | — | — |
| 2009-06-18 | $33.66 | $43.51 | 1,191,800 | — | — |
| 2009-06-17 | $33.87 | $43.78 | 998,900 | — | — |
| 2009-06-16 | $33.25 | $42.98 | 1,032,700 | — | — |
| 2009-06-15 | $33.56 | $43.38 | 1,071,100 | — | — |
| 2009-06-12 | $34.37 | $44.43 | 835,600 | — | — |
| 2009-06-11 | $35.36 | $45.70 | 690,600 | — | — |
| 2009-06-10 | $36.32 | $46.95 | 797,800 | — | — |
| 2009-06-09 | $36.98 | $47.80 | 514,200 | — | — |
| 2009-06-08 | $36.63 | $47.35 | 809,900 | — | — |
| 2009-06-05 | $35.75 | $46.21 | 659,000 | — | — |
| 2009-06-04 | $35.68 | $46.12 | 873,900 | — | — |
| 2009-06-03 | $36.01 | $46.54 | 1,157,700 | — | — |
| 2009-06-02 | $37.07 | $47.92 | 913,500 | — | — |
| 2009-06-01 | $37.71 | $48.74 | 782,800 | — | — |
| 2009-05-29 | $36.55 | $47.24 | 832,000 | — | — |
| 2009-05-28 | $35.87 | $46.36 | 1,481,000 | — | — |
| 2009-05-27 | $34.55 | $44.66 | 1,145,500 | — | — |
| 2009-05-26 | $34.86 | $45.06 | 797,600 | — | — |
| 2009-05-22 | $34.07 | $44.04 | 594,300 | — | — |
| 2009-05-21 | $34.16 | $44.15 | 1,180,800 | — | — |
| 2009-05-20 | $35.46 | $45.83 | 926,400 | — | — |
| 2009-05-19 | $36.77 | $47.53 | 897,300 | — | — |
| 2009-05-18 | $37.77 | $48.82 | 822,100 | — | — |
| 2009-05-15 | $37.14 | $48.01 | 577,800 | — | — |
| 2009-05-14 | $36.84 | $47.62 | 904,600 | — | — |
| 2009-05-13 | $36.92 | $47.72 | 1,175,400 | — | — |
| 2009-05-12 | $39.68 | $51.29 | 922,300 | — | — |
| 2009-05-11 | $39.95 | $51.64 | 893,500 | — | — |
| 2009-05-08 | $41.80 | $54.03 | 794,000 | — | — |
| 2009-05-07 | $40.65 | $52.54 | 981,000 | — | — |
| 2009-05-06 | $43.29 | $55.95 | 1,315,600 | — | — |
| 2009-05-05 | $44.74 | $57.83 | 2,870,700 | — | — |
| 2009-05-04 | $39.63 | $51.22 | 815,800 | — | — |
| 2009-05-01 | $39.19 | $50.66 | 536,200 | — | — |
| 2009-04-30 | $39.45 | $50.99 | 658,700 | — | — |
| 2009-04-29 | $39.68 | $51.29 | 746,000 | — | — |
| 2009-04-28 | $39.04 | $50.46 | 452,400 | — | — |
| 2009-04-27 | $38.77 | $50.11 | 977,200 | — | — |
| 2009-04-24 | $39.63 | $51.22 | 833,900 | — | — |
| 2009-04-23 | $37.86 | $48.94 | 935,600 | — | — |
| 2009-04-22 | $39.95 | $51.64 | 1,033,700 | — | — |
| 2009-04-21 | $38.62 | $49.92 | 643,100 | — | — |
| 2009-04-20 | $37.82 | $48.88 | 593,100 | — | — |
| 2009-04-17 | $40.05 | $51.77 | 564,000 | — | — |
| 2009-04-16 | $40.25 | $52.03 | 929,700 | — | — |
| 2009-04-15 | $38.00 | $49.12 | 1,084,300 | — | — |
| 2009-04-14 | $38.15 | $49.31 | 1,123,000 | — | — |
| 2009-04-13 | $40.15 | $51.90 | 895,400 | — | — |
| 2009-04-09 | $41.03 | $53.03 | 662,400 | — | — |
| 2009-04-08 | $39.68 | $51.29 | 435,200 | — | — |
| 2009-04-07 | $39.13 | $50.58 | 625,100 | — | — |
| 2009-04-06 | $40.41 | $52.23 | 774,400 | — | — |
| 2009-04-03 | $40.34 | $52.14 | 633,000 | — | — |
| 2009-04-02 | $39.24 | $50.72 | 795,000 | — | — |
| 2009-04-01 | $37.50 | $48.47 | 614,800 | — | — |
| 2009-03-31 | $37.48 | $48.45 | 809,800 | — | — |
| 2009-03-30 | $37.21 | $48.10 | 1,065,400 | — | — |
| 2009-03-27 | $40.92 | $52.89 | 685,400 | — | — |
| 2009-03-26 | $42.92 | $55.31 | 1,518,200 | — | — |
| 2009-03-25 | $40.21 | $51.82 | 969,800 | — | — |
| 2009-03-24 | $39.01 | $50.27 | 842,400 | — | — |
| 2009-03-23 | $40.22 | $51.83 | 853,600 | — | — |
| 2009-03-20 | $37.26 | $48.01 | 1,006,700 | — | — |
| 2009-03-19 | $38.90 | $50.13 | 865,700 | — | — |
| 2009-03-18 | $39.86 | $51.37 | 922,300 | — | — |
| 2009-03-17 | $39.99 | $51.53 | 904,400 | — | — |
| 2009-03-16 | $38.90 | $50.13 | 888,600 | — | — |
| 2009-03-13 | $40.42 | $52.09 | 1,079,900 | — | — |
| 2009-03-12 | $40.25 | $51.87 | 1,318,600 | — | — |
| 2009-03-11 | $38.03 | $49.01 | 1,002,700 | — | — |
| 2009-03-10 | $37.98 | $48.94 | 1,703,000 | — | — |
| 2009-03-09 | $36.18 | $46.62 | 1,778,800 | — | — |
| 2009-03-06 | $34.42 | $44.36 | 1,217,300 | — | — |
| 2009-03-05 | $34.82 | $44.87 | 1,024,000 | — | — |
| 2009-03-04 | $35.87 | $46.22 | 1,102,500 | — | — |
| 2009-03-03 | $34.45 | $44.39 | 1,274,000 | — | — |
| 2009-03-02 | $34.62 | $44.61 | 1,848,000 | — | — |
| 2009-02-27 | $35.58 | $45.85 | 2,317,500 | — | — |
| 2009-02-26 | $34.27 | $44.16 | 3,433,500 | — | — |
| 2009-02-25 | $30.90 | $39.82 | 1,075,600 | — | — |
| 2009-02-24 | $31.67 | $40.81 | 1,257,800 | — | — |
| 2009-02-23 | $30.64 | $39.48 | 1,276,500 | — | — |
| 2009-02-20 | $32.16 | $41.44 | 1,549,600 | — | — |
| 2009-02-19 | $31.75 | $40.91 | 1,669,900 | — | — |
| 2009-02-18 | $30.76 | $39.64 | 1,108,600 | — | — |
| 2009-02-17 | $32.03 | $41.28 | 1,162,300 | — | — |
| 2009-02-13 | $33.77 | $43.52 | 554,400 | — | — |
| 2009-02-12 | $34.21 | $44.08 | 997,100 | — | — |
| 2009-02-11 | $33.99 | $43.80 | 1,124,000 | — | — |
| 2009-02-10 | $34.96 | $45.05 | 1,074,400 | — | — |
| 2009-02-09 | $35.92 | $46.29 | 824,700 | — | — |
| 2009-02-06 | $37.17 | $47.90 | 795,800 | — | — |
| 2009-02-05 | $35.77 | $46.09 | 715,100 | — | — |
| 2009-02-04 | $35.84 | $46.18 | 1,133,900 | — | — |
| 2009-02-03 | $35.66 | $45.95 | 1,747,400 | — | — |
| 2009-02-02 | $34.03 | $43.85 | 1,159,100 | — | — |
| 2009-01-30 | $35.22 | $45.39 | 1,062,100 | — | — |
| 2009-01-29 | $36.94 | $47.60 | 924,400 | — | — |
| 2009-01-28 | $39.14 | $50.44 | 1,025,200 | — | — |
| 2009-01-27 | $37.89 | $48.83 | 687,700 | — | — |
| 2009-01-26 | $37.30 | $48.07 | 825,200 | — | — |
| 2009-01-23 | $37.49 | $48.31 | 985,100 | — | — |
| 2009-01-22 | $37.99 | $48.96 | 1,188,600 | — | — |
| 2009-01-21 | $38.81 | $50.01 | 794,700 | — | — |
| 2009-01-20 | $37.37 | $48.16 | 1,072,900 | — | — |
| 2009-01-16 | $40.71 | $52.46 | 1,753,200 | — | — |
| 2009-01-15 | $39.06 | $50.33 | 1,754,600 | — | — |
| 2009-01-14 | $38.76 | $49.95 | 1,290,400 | — | — |
| 2009-01-13 | $40.48 | $52.16 | 1,033,800 | — | — |
| 2009-01-12 | $38.68 | $49.84 | 874,800 | — | — |
| 2009-01-09 | $40.36 | $52.01 | 936,000 | — | — |
| 2009-01-08 | $41.75 | $53.80 | 970,700 | — | — |
| 2009-01-07 | $40.58 | $52.29 | 1,123,400 | — | — |
| 2009-01-06 | $42.64 | $54.95 | 1,186,600 | — | — |
| 2009-01-05 | $44.14 | $56.88 | 1,524,200 | — | — |
| 2009-01-02 | $44.78 | $57.71 | 682,100 | — | — |