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
- 1992-03-31 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 | $36.44 | $36.44 | 76,000 | — | — |
| 2009-12-30 | $36.64 | $36.64 | 62,600 | — | — |
| 2009-12-29 | $36.16 | $36.16 | 85,100 | — | — |
| 2009-12-28 | $35.29 | $35.29 | 117,800 | — | — |
| 2009-12-24 | $35.19 | $35.19 | 18,500 | — | — |
| 2009-12-23 | $35.37 | $35.37 | 69,100 | — | — |
| 2009-12-22 | $35.63 | $35.63 | 80,600 | — | — |
| 2009-12-21 | $35.70 | $35.70 | 82,500 | — | — |
| 2009-12-18 | $35.74 | $35.74 | 307,100 | — | — |
| 2009-12-17 | $35.43 | $35.43 | 185,300 | — | — |
| 2009-12-16 | $35.80 | $35.80 | 60,800 | — | — |
| 2009-12-15 | $35.75 | $35.75 | 55,300 | — | — |
| 2009-12-14 | $35.62 | $35.62 | 83,200 | — | — |
| 2009-12-11 | $35.40 | $35.40 | 74,900 | — | — |
| 2009-12-10 | $34.57 | $34.57 | 146,100 | — | — |
| 2009-12-09 | $34.52 | $34.52 | 118,500 | — | — |
| 2009-12-08 | $35.02 | $35.02 | 136,500 | — | — |
| 2009-12-07 | $35.14 | $35.14 | 164,400 | — | — |
| 2009-12-04 | $35.02 | $35.02 | 182,300 | — | — |
| 2009-12-03 | $34.10 | $34.10 | 190,400 | — | — |
| 2009-12-02 | $33.57 | $33.57 | 167,800 | — | — |
| 2009-12-01 | $32.85 | $32.85 | 144,400 | — | — |
| 2009-11-30 | $33.00 | $33.00 | 143,800 | — | — |
| 2009-11-27 | $33.43 | $33.43 | 80,100 | — | — |
| 2009-11-25 | $33.95 | $33.95 | 81,000 | — | — |
| 2009-11-24 | $33.63 | $33.63 | 154,200 | — | — |
| 2009-11-23 | $33.61 | $33.61 | 90,500 | — | — |
| 2009-11-20 | $33.58 | $33.58 | 133,800 | — | — |
| 2009-11-19 | $33.95 | $33.95 | 298,400 | — | — |
| 2009-11-18 | $34.35 | $34.35 | 38,500 | — | — |
| 2009-11-17 | $34.39 | $34.39 | 63,600 | — | — |
| 2009-11-16 | $35.00 | $35.00 | 129,000 | — | — |
| 2009-11-13 | $35.09 | $35.09 | 61,400 | — | — |
| 2009-11-12 | $35.40 | $35.40 | 90,600 | — | — |
| 2009-11-11 | $36.97 | $36.97 | 67,100 | — | — |
| 2009-11-10 | $37.29 | $37.29 | 41,300 | — | — |
| 2009-11-09 | $37.26 | $37.26 | 54,800 | — | — |
| 2009-11-06 | $37.29 | $37.29 | 63,400 | — | — |
| 2009-11-05 | $36.72 | $36.72 | 72,100 | — | — |
| 2009-11-04 | $35.73 | $35.73 | 156,800 | — | — |
| 2009-11-03 | $34.83 | $34.83 | 395,300 | — | — |
| 2009-11-02 | $34.14 | $34.14 | 118,200 | — | — |
| 2009-10-30 | $35.00 | $35.00 | 94,700 | — | — |
| 2009-10-29 | $35.33 | $35.33 | 88,200 | — | — |
| 2009-10-28 | $35.25 | $35.25 | 104,500 | — | — |
| 2009-10-27 | $35.90 | $35.90 | 67,700 | — | — |
| 2009-10-26 | $36.60 | $36.60 | 78,400 | — | — |
| 2009-10-23 | $37.06 | $37.06 | 90,100 | — | — |
| 2009-10-22 | $37.18 | $37.18 | 96,400 | — | — |
| 2009-10-21 | $37.36 | $37.36 | 222,200 | — | — |
| 2009-10-20 | $37.86 | $37.86 | 550,300 | — | — |
| 2009-10-19 | $35.79 | $35.79 | 167,400 | — | — |
| 2009-10-16 | $35.78 | $35.78 | 88,500 | — | — |
| 2009-10-15 | $35.94 | $35.94 | 134,900 | — | — |
| 2009-10-14 | $35.96 | $35.96 | 85,800 | — | — |
| 2009-10-13 | $35.99 | $35.99 | 61,100 | — | — |
| 2009-10-12 | $36.20 | $36.20 | 98,300 | — | — |
| 2009-10-09 | $36.05 | $36.05 | 102,300 | — | — |
| 2009-10-08 | $35.98 | $35.98 | 104,900 | — | — |
| 2009-10-07 | $36.21 | $36.21 | 22,800 | — | — |
| 2009-10-06 | $36.44 | $36.44 | 90,200 | — | — |
| 2009-10-05 | $36.00 | $36.00 | 88,300 | — | — |
| 2009-10-02 | $36.05 | $36.05 | 47,400 | — | — |
| 2009-10-01 | $36.23 | $36.23 | 106,200 | — | — |
| 2009-09-30 | $36.86 | $36.86 | 56,600 | — | — |
| 2009-09-29 | $37.19 | $37.19 | 111,100 | — | — |
| 2009-09-28 | $36.92 | $36.92 | 56,300 | — | — |
| 2009-09-25 | $36.61 | $36.61 | 50,600 | — | — |
| 2009-09-24 | $36.84 | $36.84 | 59,900 | — | — |
| 2009-09-23 | $37.30 | $37.30 | 75,700 | — | — |
| 2009-09-22 | $37.49 | $37.49 | 109,900 | — | — |
| 2009-09-21 | $37.62 | $37.62 | 34,200 | — | — |
| 2009-09-18 | $37.53 | $37.53 | 140,500 | — | — |
| 2009-09-17 | $37.19 | $37.19 | 96,800 | — | — |
| 2009-09-16 | $36.96 | $36.96 | 125,900 | — | — |
| 2009-09-15 | $35.73 | $35.73 | 91,700 | — | — |
| 2009-09-14 | $35.89 | $35.89 | 130,500 | — | — |
| 2009-09-11 | $36.49 | $36.49 | 66,100 | — | — |
| 2009-09-10 | $36.75 | $36.75 | 80,100 | — | — |
| 2009-09-09 | $37.06 | $37.06 | 62,700 | — | — |
| 2009-09-08 | $36.90 | $36.90 | 57,000 | — | — |
| 2009-09-04 | $37.14 | $37.14 | 58,200 | — | — |
| 2009-09-03 | $37.51 | $37.51 | 30,000 | — | — |
| 2009-09-02 | $37.64 | $37.64 | 99,300 | — | — |
| 2009-09-01 | $37.35 | $37.35 | 74,100 | — | — |
| 2009-08-31 | $37.19 | $37.19 | 72,200 | — | — |
| 2009-08-28 | $37.76 | $37.76 | 40,500 | — | — |
| 2009-08-27 | $38.20 | $38.20 | 59,700 | — | — |
| 2009-08-26 | $38.31 | $38.31 | 48,700 | — | — |
| 2009-08-25 | $38.03 | $38.03 | 94,600 | — | — |
| 2009-08-24 | $38.11 | $38.11 | 97,700 | — | — |
| 2009-08-21 | $38.04 | $38.04 | 188,000 | — | — |
| 2009-08-20 | $37.72 | $37.72 | 155,700 | — | — |
| 2009-08-19 | $37.42 | $37.42 | 109,200 | — | — |
| 2009-08-18 | $36.23 | $36.23 | 59,000 | — | — |
| 2009-08-17 | $36.01 | $36.01 | 81,600 | — | — |
| 2009-08-14 | $36.17 | $36.17 | 123,200 | — | — |
| 2009-08-13 | $36.32 | $36.32 | 43,600 | — | — |
| 2009-08-12 | $36.44 | $36.44 | 62,700 | — | — |
| 2009-08-11 | $36.16 | $36.16 | 106,700 | — | — |
| 2009-08-10 | $36.67 | $36.67 | 57,200 | — | — |
| 2009-08-07 | $36.69 | $36.69 | 76,800 | — | — |
| 2009-08-06 | $36.47 | $36.47 | 206,000 | — | — |
| 2009-08-05 | $37.44 | $37.44 | 201,600 | — | — |
| 2009-08-04 | $38.75 | $38.75 | 154,700 | — | — |
| 2009-08-03 | $39.04 | $39.04 | 340,000 | — | — |
| 2009-07-31 | $38.93 | $38.93 | 276,200 | — | — |
| 2009-07-30 | $39.56 | $39.56 | 379,600 | — | — |
| 2009-07-29 | $40.07 | $40.07 | 210,700 | — | — |
| 2009-07-28 | $39.35 | $39.35 | 200,200 | — | — |
| 2009-07-27 | $38.98 | $38.98 | 247,400 | — | — |
| 2009-07-24 | $39.59 | $39.59 | 241,400 | — | — |
| 2009-07-23 | $39.22 | $39.22 | 367,400 | — | — |
| 2009-07-22 | $38.85 | $38.85 | 442,800 | — | — |
| 2009-07-21 | $40.54 | $40.54 | 519,400 | — | — |
| 2009-07-20 | $43.95 | $43.95 | 206,600 | — | — |
| 2009-07-17 | $43.29 | $43.29 | 113,800 | — | — |
| 2009-07-16 | $43.20 | $43.20 | 146,100 | — | — |
| 2009-07-15 | $42.73 | $42.73 | 146,200 | — | — |
| 2009-07-14 | $42.59 | $42.59 | 102,000 | — | — |
| 2009-07-13 | $43.10 | $43.10 | 141,700 | — | — |
| 2009-07-10 | $43.07 | $43.07 | 168,900 | — | — |
| 2009-07-09 | $43.05 | $43.05 | 423,400 | — | — |
| 2009-07-08 | $41.06 | $41.06 | 75,400 | — | — |
| 2009-07-07 | $41.10 | $41.10 | 120,600 | — | — |
| 2009-07-06 | $40.73 | $40.73 | 96,100 | — | — |
| 2009-07-02 | $41.16 | $41.16 | 103,600 | — | — |
| 2009-07-01 | $41.43 | $41.43 | 155,600 | — | — |
| 2009-06-30 | $41.15 | $41.15 | 121,200 | — | — |
| 2009-06-29 | $41.11 | $41.11 | 114,900 | — | — |
| 2009-06-26 | $40.60 | $40.60 | 445,600 | — | — |
| 2009-06-25 | $40.12 | $40.12 | 119,200 | — | — |
| 2009-06-24 | $39.39 | $39.39 | 261,000 | — | — |
| 2009-06-23 | $40.19 | $40.19 | 159,400 | — | — |
| 2009-06-22 | $40.66 | $40.66 | 130,400 | — | — |
| 2009-06-19 | $41.64 | $41.64 | 356,100 | — | — |
| 2009-06-18 | $41.87 | $41.87 | 213,700 | — | — |
| 2009-06-17 | $41.52 | $41.52 | 250,300 | — | — |
| 2009-06-16 | $41.61 | $41.61 | 159,200 | — | — |
| 2009-06-15 | $41.89 | $41.89 | 186,900 | — | — |
| 2009-06-12 | $41.87 | $41.87 | 182,200 | — | — |
| 2009-06-11 | $41.54 | $41.54 | 170,100 | — | — |
| 2009-06-10 | $40.30 | $40.30 | 329,400 | — | — |
| 2009-06-09 | $40.00 | $40.00 | 213,500 | — | — |
| 2009-06-08 | $39.50 | $39.50 | 254,500 | — | — |
| 2009-06-05 | $38.88 | $38.88 | 193,200 | — | — |
| 2009-06-04 | $39.16 | $39.16 | 162,100 | — | — |
| 2009-06-03 | $38.15 | $38.15 | 173,800 | — | — |
| 2009-06-02 | $37.89 | $37.89 | 447,200 | — | — |
| 2009-06-01 | $36.99 | $36.99 | 435,000 | — | — |
| 2009-05-29 | $36.16 | $36.16 | 217,700 | — | — |
| 2009-05-28 | $35.47 | $35.47 | 42,600 | — | — |
| 2009-05-27 | $35.60 | $35.60 | 45,700 | — | — |
| 2009-05-26 | $36.10 | $36.10 | 137,400 | — | — |
| 2009-05-22 | $35.22 | $35.22 | 88,900 | — | — |
| 2009-05-21 | $35.39 | $35.39 | 72,800 | — | — |
| 2009-05-20 | $36.05 | $36.05 | 94,100 | — | — |
| 2009-05-19 | $36.48 | $36.48 | 103,500 | — | — |
| 2009-05-18 | $36.88 | $36.88 | 126,000 | — | — |
| 2009-05-15 | $36.11 | $36.11 | 127,000 | — | — |
| 2009-05-14 | $36.77 | $36.77 | 190,600 | — | — |
| 2009-05-13 | $37.56 | $37.56 | 176,500 | — | — |
| 2009-05-12 | $37.59 | $37.59 | 137,200 | — | — |
| 2009-05-11 | $36.19 | $36.19 | 70,400 | — | — |
| 2009-05-08 | $37.12 | $37.12 | 201,200 | — | — |
| 2009-05-07 | $35.88 | $35.88 | 92,400 | — | — |
| 2009-05-06 | $35.68 | $35.68 | 149,500 | — | — |
| 2009-05-05 | $36.40 | $36.40 | 113,800 | — | — |
| 2009-05-04 | $36.63 | $36.63 | 124,000 | — | — |
| 2009-05-01 | $36.50 | $36.50 | 173,500 | — | — |
| 2009-04-30 | $37.60 | $37.60 | 253,200 | — | — |
| 2009-04-29 | $37.26 | $37.26 | 254,200 | — | — |
| 2009-04-28 | $35.75 | $35.75 | 239,400 | — | — |
| 2009-04-27 | $34.35 | $34.35 | 142,800 | — | — |
| 2009-04-24 | $34.18 | $34.18 | 101,900 | — | — |
| 2009-04-23 | $33.87 | $33.87 | 208,800 | — | — |
| 2009-04-22 | $35.58 | $35.58 | 154,800 | — | — |
| 2009-04-21 | $35.30 | $35.30 | 217,900 | — | — |
| 2009-04-20 | $34.48 | $34.48 | 307,400 | — | — |
| 2009-04-17 | $34.99 | $34.99 | 827,800 | — | — |
| 2009-04-16 | $31.83 | $31.83 | 108,900 | — | — |
| 2009-04-15 | $31.79 | $31.79 | 114,400 | — | — |
| 2009-04-14 | $31.84 | $31.84 | 72,000 | — | — |
| 2009-04-13 | $32.28 | $32.28 | 84,500 | — | — |
| 2009-04-09 | $31.96 | $31.96 | 83,800 | — | — |
| 2009-04-08 | $31.70 | $31.70 | 46,100 | — | — |
| 2009-04-07 | $30.89 | $30.89 | 114,800 | — | — |
| 2009-04-06 | $31.20 | $31.20 | 86,700 | — | — |
| 2009-04-03 | $31.58 | $31.58 | 84,500 | — | — |
| 2009-04-02 | $33.00 | $33.00 | 174,400 | — | — |
| 2009-04-01 | $32.23 | $32.23 | 89,100 | — | — |
| 2009-03-31 | $32.12 | $32.12 | 202,400 | — | — |
| 2009-03-30 | $31.85 | $31.85 | 159,300 | — | — |
| 2009-03-27 | $31.63 | $31.63 | 101,800 | — | — |
| 2009-03-26 | $32.02 | $32.02 | 121,100 | — | — |
| 2009-03-25 | $30.63 | $30.63 | 58,800 | — | — |
| 2009-03-24 | $30.33 | $30.33 | 64,600 | — | — |
| 2009-03-23 | $30.88 | $30.88 | 54,900 | — | — |
| 2009-03-20 | $29.34 | $29.34 | 143,700 | — | — |
| 2009-03-19 | $29.92 | $29.92 | 135,000 | — | — |
| 2009-03-18 | $30.84 | $30.84 | 114,700 | — | — |
| 2009-03-17 | $29.86 | $29.86 | 114,400 | — | — |
| 2009-03-16 | $29.65 | $29.65 | 189,400 | — | — |
| 2009-03-13 | $29.62 | $29.62 | 128,900 | — | — |
| 2009-03-12 | $28.53 | $28.53 | 104,400 | — | — |
| 2009-03-11 | $27.31 | $27.31 | 157,200 | — | — |
| 2009-03-10 | $27.10 | $27.10 | 124,600 | — | — |
| 2009-03-09 | $26.81 | $26.81 | 162,400 | — | — |
| 2009-03-06 | $28.41 | $28.41 | 89,000 | — | — |
| 2009-03-05 | $28.19 | $28.19 | 342,300 | — | — |
| 2009-03-04 | $29.42 | $29.42 | 159,500 | — | — |
| 2009-03-03 | $29.35 | $29.35 | 315,800 | — | — |
| 2009-03-02 | $30.15 | $30.15 | 354,400 | — | — |
| 2009-02-27 | $31.53 | $31.53 | 256,000 | — | — |
| 2009-02-26 | $33.09 | $33.09 | 154,200 | — | — |
| 2009-02-25 | $34.33 | $34.33 | 275,500 | — | — |
| 2009-02-24 | $33.72 | $33.72 | 279,300 | — | — |
| 2009-02-23 | $33.17 | $33.17 | 212,700 | — | — |
| 2009-02-20 | $35.35 | $35.35 | 224,200 | — | — |
| 2009-02-19 | $35.82 | $35.82 | 266,500 | — | — |
| 2009-02-18 | $34.23 | $34.23 | 187,900 | — | — |
| 2009-02-17 | $33.56 | $33.56 | 137,100 | — | — |
| 2009-02-13 | $34.20 | $34.20 | 217,800 | — | — |
| 2009-02-12 | $34.70 | $34.70 | 236,900 | — | — |
| 2009-02-11 | $33.40 | $33.40 | 256,300 | — | — |
| 2009-02-10 | $32.60 | $32.60 | 227,400 | — | — |
| 2009-02-09 | $32.66 | $32.66 | 183,600 | — | — |
| 2009-02-06 | $32.30 | $32.30 | 152,900 | — | — |
| 2009-02-05 | $32.02 | $32.02 | 190,300 | — | — |
| 2009-02-04 | $32.07 | $32.07 | 103,200 | — | — |
| 2009-02-03 | $32.28 | $32.28 | 390,700 | — | — |
| 2009-02-02 | $31.26 | $31.26 | 121,100 | — | — |
| 2009-01-30 | $30.51 | $30.51 | 63,000 | — | — |
| 2009-01-29 | $30.93 | $30.93 | 82,800 | — | — |
| 2009-01-28 | $31.41 | $31.41 | 56,400 | — | — |
| 2009-01-27 | $31.51 | $31.51 | 75,600 | — | — |
| 2009-01-26 | $31.02 | $31.02 | 78,500 | — | — |
| 2009-01-23 | $30.68 | $30.68 | 132,200 | — | — |
| 2009-01-22 | $30.94 | $30.94 | 149,000 | — | — |
| 2009-01-21 | $31.79 | $31.79 | 138,300 | — | — |
| 2009-01-20 | $30.59 | $30.59 | 208,600 | — | — |
| 2009-01-16 | $30.55 | $30.55 | 186,800 | — | — |
| 2009-01-15 | $31.71 | $31.71 | 114,900 | — | — |
| 2009-01-14 | $31.24 | $31.24 | 92,000 | — | — |
| 2009-01-13 | $32.17 | $32.17 | 143,200 | — | — |
| 2009-01-12 | $31.14 | $31.14 | 103,000 | — | — |
| 2009-01-09 | $31.01 | $31.01 | 100,400 | — | — |
| 2009-01-08 | $31.24 | $31.24 | 165,900 | — | — |
| 2009-01-07 | $32.44 | $32.44 | 63,600 | — | — |
| 2009-01-06 | $32.69 | $32.69 | 59,700 | — | — |
| 2009-01-05 | $32.49 | $32.49 | 71,500 | — | — |
| 2009-01-02 | $33.02 | $33.02 | 59,300 | — | — |