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
- 1991-06-04 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 | $43.81 | $67.28 | 72,200 | — | — |
| 2009-12-30 | $44.54 | $68.40 | 107,100 | — | — |
| 2009-12-29 | $44.50 | $68.34 | 68,800 | — | — |
| 2009-12-28 | $44.61 | $68.51 | 70,400 | — | — |
| 2009-12-24 | $44.08 | $67.70 | 84,800 | — | — |
| 2009-12-23 | $43.55 | $66.88 | 123,500 | — | — |
| 2009-12-22 | $43.79 | $67.25 | 173,000 | — | — |
| 2009-12-21 | $43.10 | $66.19 | 537,100 | — | — |
| 2009-12-18 | $42.41 | $65.13 | 915,000 | — | — |
| 2009-12-17 | $40.90 | $62.81 | 118,000 | — | — |
| 2009-12-16 | $41.53 | $63.78 | 96,800 | — | — |
| 2009-12-15 | $41.50 | $63.73 | 133,400 | — | — |
| 2009-12-14 | $41.50 | $63.73 | 126,900 | — | — |
| 2009-12-11 | $41.00 | $62.97 | 62,000 | — | — |
| 2009-12-10 | $41.05 | $63.04 | 111,100 | — | — |
| 2009-12-09 | $40.82 | $62.69 | 97,000 | — | — |
| 2009-12-08 | $41.22 | $63.30 | 103,300 | — | — |
| 2009-12-07 | $41.76 | $64.13 | 60,300 | — | — |
| 2009-12-04 | $42.34 | $65.02 | 142,900 | — | — |
| 2009-12-03 | $40.86 | $62.75 | 104,600 | — | — |
| 2009-12-02 | $42.04 | $64.56 | 180,700 | — | — |
| 2009-12-01 | $41.40 | $63.21 | 201,800 | — | — |
| 2009-11-30 | $41.40 | $63.21 | 289,400 | — | — |
| 2009-11-27 | $40.55 | $61.91 | 135,700 | — | — |
| 2009-11-25 | $41.64 | $63.58 | 133,700 | — | — |
| 2009-11-24 | $42.29 | $64.57 | 206,300 | — | — |
| 2009-11-23 | $41.41 | $63.23 | 287,700 | — | — |
| 2009-11-20 | $40.72 | $62.17 | 165,400 | — | — |
| 2009-11-19 | $40.55 | $61.91 | 390,000 | — | — |
| 2009-11-18 | $40.60 | $61.99 | 444,200 | — | — |
| 2009-11-17 | $39.00 | $59.55 | 209,200 | — | — |
| 2009-11-16 | $38.48 | $58.75 | 331,600 | — | — |
| 2009-11-13 | $36.64 | $55.94 | 196,900 | — | — |
| 2009-11-12 | $36.08 | $55.09 | 248,400 | — | — |
| 2009-11-11 | $36.40 | $55.58 | 163,900 | — | — |
| 2009-11-10 | $35.89 | $54.80 | 168,800 | — | — |
| 2009-11-09 | $36.27 | $55.38 | 145,800 | — | — |
| 2009-11-06 | $36.04 | $55.03 | 222,200 | — | — |
| 2009-11-05 | $36.30 | $55.42 | 220,900 | — | — |
| 2009-11-04 | $35.85 | $54.74 | 319,900 | — | — |
| 2009-11-03 | $36.35 | $55.50 | 334,200 | — | — |
| 2009-11-02 | $36.03 | $55.01 | 503,600 | — | — |
| 2009-10-30 | $36.27 | $55.38 | 1,103,600 | — | — |
| 2009-10-29 | $37.53 | $57.30 | 358,000 | — | — |
| 2009-10-28 | $36.86 | $56.28 | 316,600 | — | — |
| 2009-10-27 | $36.96 | $56.43 | 319,700 | — | — |
| 2009-10-26 | $36.34 | $55.49 | 459,000 | — | — |
| 2009-10-23 | $36.56 | $55.82 | 419,200 | — | — |
| 2009-10-22 | $36.82 | $56.22 | 848,600 | — | — |
| 2009-10-21 | $36.40 | $55.58 | 3,685,100 | — | — |
| 2009-10-20 | $35.65 | $54.43 | 337,900 | — | — |
| 2009-10-19 | $36.70 | $56.04 | 265,400 | — | — |
| 2009-10-16 | $36.53 | $55.78 | 146,400 | — | — |
| 2009-10-15 | $36.97 | $56.45 | 92,900 | — | — |
| 2009-10-14 | $37.31 | $56.97 | 100,100 | — | — |
| 2009-10-13 | $36.95 | $56.42 | 94,400 | — | — |
| 2009-10-12 | $37.37 | $57.06 | 74,700 | — | — |
| 2009-10-09 | $38.29 | $58.46 | 160,400 | — | — |
| 2009-10-08 | $37.52 | $57.29 | 155,900 | — | — |
| 2009-10-07 | $36.62 | $55.91 | 68,600 | — | — |
| 2009-10-06 | $36.98 | $56.46 | 105,700 | — | — |
| 2009-10-05 | $36.56 | $55.82 | 157,100 | — | — |
| 2009-10-02 | $35.89 | $54.80 | 123,600 | — | — |
| 2009-10-01 | $36.75 | $56.11 | 154,400 | — | — |
| 2009-09-30 | $37.57 | $57.36 | 229,500 | — | — |
| 2009-09-29 | $37.52 | $57.29 | 132,600 | — | — |
| 2009-09-28 | $37.93 | $57.91 | 95,500 | — | — |
| 2009-09-25 | $37.27 | $56.91 | 137,500 | — | — |
| 2009-09-24 | $37.79 | $57.70 | 160,800 | — | — |
| 2009-09-23 | $38.13 | $58.22 | 92,500 | — | — |
| 2009-09-22 | $38.53 | $58.83 | 150,000 | — | — |
| 2009-09-21 | $38.07 | $58.13 | 151,400 | — | — |
| 2009-09-18 | $38.79 | $59.23 | 197,700 | — | — |
| 2009-09-17 | $38.53 | $58.83 | 103,300 | — | — |
| 2009-09-16 | $39.34 | $60.07 | 228,800 | — | — |
| 2009-09-15 | $37.40 | $57.10 | 158,700 | — | — |
| 2009-09-14 | $36.85 | $56.26 | 75,600 | — | — |
| 2009-09-11 | $36.92 | $56.37 | 47,100 | — | — |
| 2009-09-10 | $36.91 | $56.36 | 112,800 | — | — |
| 2009-09-09 | $37.01 | $56.51 | 150,700 | — | — |
| 2009-09-08 | $36.76 | $56.13 | 163,400 | — | — |
| 2009-09-04 | $36.57 | $55.84 | 128,500 | — | — |
| 2009-09-03 | $36.53 | $55.78 | 120,700 | — | — |
| 2009-09-02 | $36.56 | $55.46 | 160,700 | — | — |
| 2009-09-01 | $36.85 | $55.89 | 248,100 | — | — |
| 2009-08-31 | $38.31 | $58.11 | 117,300 | — | — |
| 2009-08-28 | $38.38 | $58.22 | 79,400 | — | — |
| 2009-08-27 | $38.87 | $58.96 | 85,100 | — | — |
| 2009-08-26 | $39.47 | $59.87 | 136,800 | — | — |
| 2009-08-25 | $38.80 | $58.85 | 204,300 | — | — |
| 2009-08-24 | $38.95 | $59.08 | 205,400 | — | — |
| 2009-08-21 | $39.43 | $59.81 | 247,800 | — | — |
| 2009-08-20 | $37.85 | $57.41 | 174,200 | — | — |
| 2009-08-19 | $36.99 | $56.11 | 83,100 | — | — |
| 2009-08-18 | $36.53 | $55.41 | 86,600 | — | — |
| 2009-08-17 | $36.71 | $55.68 | 145,300 | — | — |
| 2009-08-14 | $37.90 | $57.49 | 190,200 | — | — |
| 2009-08-13 | $39.33 | $59.66 | 68,500 | — | — |
| 2009-08-12 | $39.44 | $59.82 | 131,300 | — | — |
| 2009-08-11 | $39.27 | $59.57 | 210,700 | — | — |
| 2009-08-10 | $41.33 | $62.69 | 133,500 | — | — |
| 2009-08-07 | $41.33 | $62.69 | 253,600 | — | — |
| 2009-08-06 | $39.54 | $59.98 | 234,200 | — | — |
| 2009-08-05 | $40.79 | $61.87 | 160,100 | — | — |
| 2009-08-04 | $41.27 | $62.60 | 115,400 | — | — |
| 2009-08-03 | $40.56 | $61.52 | 158,600 | — | — |
| 2009-07-31 | $40.39 | $61.26 | 241,900 | — | — |
| 2009-07-30 | $40.54 | $61.49 | 257,700 | — | — |
| 2009-07-29 | $38.91 | $59.02 | 200,300 | — | — |
| 2009-07-28 | $39.10 | $59.31 | 324,000 | — | — |
| 2009-07-27 | $38.11 | $57.81 | 188,200 | — | — |
| 2009-07-24 | $37.34 | $56.64 | 177,400 | — | — |
| 2009-07-23 | $36.82 | $55.85 | 402,200 | — | — |
| 2009-07-22 | $34.25 | $51.95 | 160,100 | — | — |
| 2009-07-21 | $33.62 | $51.00 | 190,000 | — | — |
| 2009-07-20 | $33.93 | $51.47 | 190,400 | — | — |
| 2009-07-17 | $34.00 | $51.57 | 243,400 | — | — |
| 2009-07-16 | $34.77 | $52.74 | 129,400 | — | — |
| 2009-07-15 | $34.99 | $53.07 | 178,400 | — | — |
| 2009-07-14 | $33.30 | $50.51 | 121,600 | — | — |
| 2009-07-13 | $33.84 | $51.33 | 156,400 | — | — |
| 2009-07-10 | $31.89 | $48.37 | 71,200 | — | — |
| 2009-07-09 | $31.88 | $48.36 | 130,100 | — | — |
| 2009-07-08 | $31.14 | $47.23 | 162,700 | — | — |
| 2009-07-07 | $30.96 | $46.96 | 113,400 | — | — |
| 2009-07-06 | $31.07 | $47.13 | 99,700 | — | — |
| 2009-07-02 | $30.87 | $46.82 | 174,900 | — | — |
| 2009-07-01 | $32.78 | $49.72 | 101,800 | — | — |
| 2009-06-30 | $32.49 | $49.28 | 109,000 | — | — |
| 2009-06-29 | $33.36 | $50.60 | 98,100 | — | — |
| 2009-06-26 | $33.52 | $50.84 | 328,200 | — | — |
| 2009-06-25 | $33.67 | $51.07 | 112,500 | — | — |
| 2009-06-24 | $32.23 | $48.89 | 147,500 | — | — |
| 2009-06-23 | $31.84 | $48.30 | 191,900 | — | — |
| 2009-06-22 | $32.41 | $49.16 | 125,800 | — | — |
| 2009-06-19 | $34.04 | $51.63 | 314,900 | — | — |
| 2009-06-18 | $34.14 | $51.78 | 151,300 | — | — |
| 2009-06-17 | $33.28 | $50.48 | 181,000 | — | — |
| 2009-06-16 | $34.19 | $51.86 | 175,600 | — | — |
| 2009-06-15 | $34.80 | $52.79 | 173,800 | — | — |
| 2009-06-12 | $35.93 | $54.50 | 169,000 | — | — |
| 2009-06-11 | $35.42 | $53.73 | 154,000 | — | — |
| 2009-06-10 | $34.91 | $52.95 | 208,700 | — | — |
| 2009-06-09 | $35.50 | $53.85 | 230,000 | — | — |
| 2009-06-08 | $35.15 | $53.32 | 229,400 | — | — |
| 2009-06-05 | $34.85 | $52.86 | 291,700 | — | — |
| 2009-06-04 | $35.58 | $53.97 | 345,000 | — | — |
| 2009-06-03 | $34.07 | $51.68 | 447,800 | — | — |
| 2009-06-02 | $34.40 | $51.81 | 482,800 | — | — |
| 2009-06-01 | $35.05 | $52.79 | 211,000 | — | — |
| 2009-05-29 | $34.93 | $52.61 | 187,000 | — | — |
| 2009-05-28 | $33.76 | $50.85 | 182,100 | — | — |
| 2009-05-27 | $34.03 | $51.26 | 283,100 | — | — |
| 2009-05-26 | $36.44 | $54.89 | 162,600 | — | — |
| 2009-05-22 | $34.26 | $51.60 | 115,600 | — | — |
| 2009-05-21 | $34.66 | $52.21 | 162,400 | — | — |
| 2009-05-20 | $34.97 | $52.67 | 320,500 | — | — |
| 2009-05-19 | $36.61 | $55.14 | 205,300 | — | — |
| 2009-05-18 | $38.73 | $58.34 | 267,700 | — | — |
| 2009-05-15 | $36.68 | $55.25 | 245,100 | — | — |
| 2009-05-14 | $37.48 | $56.45 | 198,200 | — | — |
| 2009-05-13 | $36.79 | $55.41 | 275,800 | — | — |
| 2009-05-12 | $39.28 | $59.17 | 219,200 | — | — |
| 2009-05-11 | $40.06 | $60.34 | 244,100 | — | — |
| 2009-05-08 | $41.17 | $62.01 | 346,100 | — | — |
| 2009-05-07 | $37.90 | $57.09 | 241,000 | — | — |
| 2009-05-06 | $39.50 | $59.50 | 223,400 | — | — |
| 2009-05-05 | $38.30 | $57.69 | 289,900 | — | — |
| 2009-05-04 | $39.95 | $60.17 | 513,300 | — | — |
| 2009-05-01 | $37.22 | $56.06 | 189,600 | — | — |
| 2009-04-30 | $37.87 | $57.04 | 295,500 | — | — |
| 2009-04-29 | $38.98 | $58.71 | 356,400 | — | — |
| 2009-04-28 | $36.96 | $55.67 | 327,000 | — | — |
| 2009-04-27 | $36.43 | $54.87 | 363,200 | — | — |
| 2009-04-24 | $37.75 | $56.86 | 386,200 | — | — |
| 2009-04-23 | $35.27 | $53.13 | 303,100 | — | — |
| 2009-04-22 | $35.19 | $53.00 | 410,100 | — | — |
| 2009-04-21 | $34.76 | $52.36 | 362,400 | — | — |
| 2009-04-20 | $31.64 | $47.66 | 343,700 | — | — |
| 2009-04-17 | $35.49 | $53.46 | 226,800 | — | — |
| 2009-04-16 | $34.06 | $51.30 | 202,400 | — | — |
| 2009-04-15 | $33.63 | $50.65 | 187,100 | — | — |
| 2009-04-14 | $32.78 | $49.37 | 243,300 | — | — |
| 2009-04-13 | $36.22 | $54.56 | 336,500 | — | — |
| 2009-04-09 | $34.98 | $52.69 | 316,200 | — | — |
| 2009-04-08 | $31.40 | $47.30 | 78,100 | — | — |
| 2009-04-07 | $31.30 | $47.15 | 136,300 | — | — |
| 2009-04-06 | $32.72 | $49.28 | 92,100 | — | — |
| 2009-04-03 | $33.76 | $50.85 | 111,100 | — | — |
| 2009-04-02 | $33.24 | $50.07 | 219,900 | — | — |
| 2009-04-01 | $31.84 | $47.96 | 151,000 | — | — |
| 2009-03-31 | $31.28 | $47.12 | 157,600 | — | — |
| 2009-03-30 | $30.13 | $45.38 | 163,300 | — | — |
| 2009-03-27 | $31.61 | $47.61 | 241,800 | — | — |
| 2009-03-26 | $33.46 | $50.40 | 262,000 | — | — |
| 2009-03-25 | $32.67 | $49.21 | 317,500 | — | — |
| 2009-03-24 | $32.21 | $48.52 | 290,200 | — | — |
| 2009-03-23 | $34.12 | $51.39 | 344,200 | — | — |
| 2009-03-20 | $30.47 | $45.90 | 362,200 | — | — |
| 2009-03-19 | $30.69 | $46.23 | 260,200 | — | — |
| 2009-03-18 | $31.56 | $47.54 | 361,400 | — | — |
| 2009-03-17 | $29.96 | $45.13 | 204,900 | — | — |
| 2009-03-16 | $28.01 | $42.19 | 220,800 | — | — |
| 2009-03-13 | $28.73 | $43.27 | 264,200 | — | — |
| 2009-03-12 | $28.88 | $43.50 | 204,000 | — | — |
| 2009-03-11 | $26.02 | $39.19 | 166,500 | — | — |
| 2009-03-10 | $26.09 | $39.30 | 270,500 | — | — |
| 2009-03-09 | $22.95 | $34.57 | 230,300 | — | — |
| 2009-03-06 | $23.75 | $35.77 | 211,700 | — | — |
| 2009-03-05 | $24.00 | $36.15 | 283,000 | — | — |
| 2009-03-04 | $25.73 | $38.76 | 173,400 | — | — |
| 2009-03-03 | $26.08 | $39.28 | 274,300 | — | — |
| 2009-03-02 | $27.58 | $41.18 | 220,000 | — | — |
| 2009-02-27 | $28.36 | $42.35 | 212,900 | — | — |
| 2009-02-26 | $28.87 | $43.11 | 257,900 | — | — |
| 2009-02-25 | $28.21 | $42.12 | 281,300 | — | — |
| 2009-02-24 | $28.30 | $42.26 | 292,500 | — | — |
| 2009-02-23 | $26.41 | $39.43 | 256,500 | — | — |
| 2009-02-20 | $26.31 | $39.28 | 253,200 | — | — |
| 2009-02-19 | $26.02 | $38.85 | 157,200 | — | — |
| 2009-02-18 | $26.70 | $39.87 | 134,700 | — | — |
| 2009-02-17 | $26.93 | $40.21 | 308,200 | — | — |
| 2009-02-13 | $28.08 | $41.93 | 176,100 | — | — |
| 2009-02-12 | $29.26 | $43.69 | 201,500 | — | — |
| 2009-02-11 | $29.26 | $43.69 | 197,800 | — | — |
| 2009-02-10 | $28.46 | $42.49 | 185,600 | — | — |
| 2009-02-09 | $30.98 | $46.26 | 151,600 | — | — |
| 2009-02-06 | $30.94 | $46.20 | 294,900 | — | — |
| 2009-02-05 | $28.50 | $42.55 | 173,400 | — | — |
| 2009-02-04 | $27.97 | $41.76 | 289,900 | — | — |
| 2009-02-03 | $27.41 | $40.93 | 197,700 | — | — |
| 2009-02-02 | $27.51 | $41.08 | 148,100 | — | — |
| 2009-01-30 | $27.37 | $40.87 | 215,300 | — | — |
| 2009-01-29 | $28.07 | $41.91 | 220,900 | — | — |
| 2009-01-28 | $30.35 | $45.32 | 202,000 | — | — |
| 2009-01-27 | $28.28 | $42.23 | 201,100 | — | — |
| 2009-01-26 | $27.53 | $41.11 | 261,000 | — | — |
| 2009-01-23 | $28.54 | $42.61 | 565,000 | — | — |
| 2009-01-22 | $27.22 | $40.64 | 702,000 | — | — |
| 2009-01-21 | $27.57 | $41.17 | 2,207,400 | — | — |
| 2009-01-20 | $33.00 | $49.27 | 319,300 | — | — |
| 2009-01-16 | $36.25 | $54.13 | 231,100 | — | — |
| 2009-01-15 | $35.85 | $53.53 | 199,900 | — | — |
| 2009-01-14 | $36.44 | $54.41 | 312,500 | — | — |
| 2009-01-13 | $38.75 | $57.86 | 240,900 | — | — |
| 2009-01-12 | $37.62 | $56.17 | 142,500 | — | — |
| 2009-01-09 | $38.28 | $57.16 | 159,800 | — | — |
| 2009-01-08 | $40.53 | $60.52 | 112,900 | — | — |
| 2009-01-07 | $40.90 | $61.07 | 135,400 | — | — |
| 2009-01-06 | $43.24 | $64.56 | 230,600 | — | — |
| 2009-01-05 | $42.66 | $63.70 | 147,500 | — | — |
| 2009-01-02 | $44.22 | $66.03 | 126,900 | — | — |