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
- 1974-12-17 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 | $41.14 | $115.70 | 382,800 | — | — |
| 2009-12-30 | $41.52 | $116.77 | 216,800 | — | — |
| 2009-12-29 | $41.47 | $116.63 | 266,400 | — | — |
| 2009-12-28 | $41.36 | $116.32 | 174,700 | — | — |
| 2009-12-24 | $41.38 | $116.38 | 56,600 | — | — |
| 2009-12-23 | $41.16 | $115.76 | 276,200 | — | — |
| 2009-12-22 | $40.77 | $114.66 | 271,200 | — | — |
| 2009-12-21 | $40.79 | $114.72 | 325,100 | — | — |
| 2009-12-18 | $40.42 | $113.68 | 694,200 | — | — |
| 2009-12-17 | $40.82 | $114.81 | 478,300 | — | — |
| 2009-12-16 | $41.75 | $116.72 | 423,200 | — | — |
| 2009-12-15 | $41.46 | $115.91 | 458,500 | — | — |
| 2009-12-14 | $41.85 | $117.00 | 415,300 | — | — |
| 2009-12-11 | $41.20 | $115.18 | 496,800 | — | — |
| 2009-12-10 | $41.37 | $115.66 | 513,700 | — | — |
| 2009-12-09 | $41.59 | $116.27 | 493,100 | — | — |
| 2009-12-08 | $41.26 | $115.35 | 487,700 | — | — |
| 2009-12-07 | $41.66 | $116.47 | 567,600 | — | — |
| 2009-12-04 | $41.15 | $115.04 | 671,600 | — | — |
| 2009-12-03 | $40.53 | $113.31 | 354,800 | — | — |
| 2009-12-02 | $41.22 | $115.24 | 316,900 | — | — |
| 2009-12-01 | $41.02 | $114.68 | 396,300 | — | — |
| 2009-11-30 | $40.72 | $113.84 | 491,800 | — | — |
| 2009-11-27 | $40.32 | $112.72 | 154,300 | — | — |
| 2009-11-25 | $41.20 | $115.18 | 295,900 | — | — |
| 2009-11-24 | $40.62 | $113.56 | 291,600 | — | — |
| 2009-11-23 | $40.86 | $114.23 | 278,900 | — | — |
| 2009-11-20 | $40.46 | $113.11 | 391,500 | — | — |
| 2009-11-19 | $40.48 | $113.17 | 349,000 | — | — |
| 2009-11-18 | $41.33 | $115.54 | 262,000 | — | — |
| 2009-11-17 | $41.59 | $116.27 | 311,600 | — | — |
| 2009-11-16 | $41.41 | $115.77 | 394,500 | — | — |
| 2009-11-13 | $40.87 | $114.26 | 392,500 | — | — |
| 2009-11-12 | $40.68 | $113.73 | 559,700 | — | — |
| 2009-11-11 | $40.92 | $114.40 | 595,900 | — | — |
| 2009-11-10 | $41.23 | $115.26 | 500,700 | — | — |
| 2009-11-09 | $40.97 | $114.54 | 748,400 | — | — |
| 2009-11-06 | $40.25 | $112.52 | 723,200 | — | — |
| 2009-11-05 | $40.30 | $112.66 | 852,000 | — | — |
| 2009-11-04 | $39.40 | $110.15 | 814,500 | — | — |
| 2009-11-03 | $38.86 | $108.64 | 638,000 | — | — |
| 2009-11-02 | $38.51 | $107.66 | 530,400 | — | — |
| 2009-10-30 | $38.09 | $106.49 | 745,400 | — | — |
| 2009-10-29 | $38.72 | $108.25 | 636,500 | — | — |
| 2009-10-28 | $37.85 | $105.81 | 487,800 | — | — |
| 2009-10-27 | $38.90 | $108.75 | 594,300 | — | — |
| 2009-10-26 | $39.10 | $109.31 | 464,100 | — | — |
| 2009-10-23 | $39.65 | $110.85 | 417,800 | — | — |
| 2009-10-22 | $40.24 | $112.50 | 484,500 | — | — |
| 2009-10-21 | $39.77 | $111.18 | 699,400 | — | — |
| 2009-10-20 | $39.15 | $109.45 | 477,900 | — | — |
| 2009-10-19 | $38.97 | $108.95 | 828,300 | — | — |
| 2009-10-16 | $39.05 | $109.17 | 593,500 | — | — |
| 2009-10-15 | $39.06 | $109.20 | 400,300 | — | — |
| 2009-10-14 | $39.00 | $109.03 | 463,700 | — | — |
| 2009-10-13 | $38.68 | $108.13 | 517,100 | — | — |
| 2009-10-12 | $38.77 | $108.39 | 674,800 | — | — |
| 2009-10-09 | $38.72 | $108.25 | 281,000 | — | — |
| 2009-10-08 | $38.60 | $107.91 | 357,200 | — | — |
| 2009-10-07 | $37.73 | $105.48 | 266,200 | — | — |
| 2009-10-06 | $37.64 | $105.23 | 304,400 | — | — |
| 2009-10-05 | $37.09 | $103.69 | 391,600 | — | — |
| 2009-10-02 | $36.85 | $103.02 | 407,500 | — | — |
| 2009-10-01 | $37.24 | $104.11 | 944,600 | — | — |
| 2009-09-30 | $37.93 | $106.04 | 642,200 | — | — |
| 2009-09-29 | $37.76 | $105.56 | 835,100 | — | — |
| 2009-09-28 | $38.09 | $106.49 | 358,900 | — | — |
| 2009-09-25 | $36.93 | $103.24 | 604,400 | — | — |
| 2009-09-24 | $37.40 | $104.56 | 499,200 | — | — |
| 2009-09-23 | $38.07 | $106.43 | 789,800 | — | — |
| 2009-09-22 | $38.89 | $108.72 | 309,100 | — | — |
| 2009-09-21 | $38.90 | $108.75 | 342,500 | — | — |
| 2009-09-18 | $39.15 | $109.45 | 636,400 | — | — |
| 2009-09-17 | $38.52 | $107.69 | 355,300 | — | — |
| 2009-09-16 | $39.01 | $108.36 | 299,900 | — | — |
| 2009-09-15 | $38.25 | $106.25 | 298,700 | — | — |
| 2009-09-14 | $37.91 | $105.30 | 542,900 | — | — |
| 2009-09-11 | $37.22 | $103.39 | 372,000 | — | — |
| 2009-09-10 | $37.36 | $103.78 | 460,900 | — | — |
| 2009-09-09 | $36.76 | $102.11 | 715,900 | — | — |
| 2009-09-08 | $35.78 | $99.39 | 415,900 | — | — |
| 2009-09-04 | $35.18 | $97.72 | 316,700 | — | — |
| 2009-09-03 | $34.94 | $97.05 | 307,600 | — | — |
| 2009-09-02 | $34.86 | $96.83 | 412,400 | — | — |
| 2009-09-01 | $34.91 | $96.97 | 478,300 | — | — |
| 2009-08-31 | $35.62 | $98.94 | 357,500 | — | — |
| 2009-08-28 | $36.14 | $100.39 | 284,300 | — | — |
| 2009-08-27 | $36.07 | $100.19 | 267,400 | — | — |
| 2009-08-26 | $36.08 | $100.22 | 356,300 | — | — |
| 2009-08-25 | $35.90 | $99.72 | 297,900 | — | — |
| 2009-08-24 | $36.10 | $100.28 | 382,800 | — | — |
| 2009-08-21 | $36.31 | $100.86 | 645,800 | — | — |
| 2009-08-20 | $35.23 | $97.86 | 638,600 | — | — |
| 2009-08-19 | $35.36 | $98.22 | 1,105,900 | — | — |
| 2009-08-18 | $35.73 | $99.25 | 370,500 | — | — |
| 2009-08-17 | $35.66 | $99.05 | 407,500 | — | — |
| 2009-08-14 | $36.69 | $101.91 | 310,900 | — | — |
| 2009-08-13 | $37.33 | $103.69 | 431,800 | — | — |
| 2009-08-12 | $36.72 | $102.00 | 310,400 | — | — |
| 2009-08-11 | $36.28 | $100.78 | 395,700 | — | — |
| 2009-08-10 | $36.36 | $101.00 | 447,900 | — | — |
| 2009-08-07 | $36.88 | $102.44 | 771,900 | — | — |
| 2009-08-06 | $36.07 | $100.19 | 662,700 | — | — |
| 2009-08-05 | $35.89 | $99.69 | 979,000 | — | — |
| 2009-08-04 | $36.42 | $101.16 | 868,500 | — | — |
| 2009-08-03 | $35.81 | $99.47 | 485,500 | — | — |
| 2009-07-31 | $35.26 | $97.94 | 574,300 | — | — |
| 2009-07-30 | $34.64 | $96.22 | 575,800 | — | — |
| 2009-07-29 | $34.05 | $94.58 | 729,400 | — | — |
| 2009-07-28 | $34.50 | $95.83 | 612,200 | — | — |
| 2009-07-27 | $34.37 | $95.47 | 491,600 | — | — |
| 2009-07-24 | $34.47 | $95.75 | 492,000 | — | — |
| 2009-07-23 | $34.23 | $95.08 | 751,100 | — | — |
| 2009-07-22 | $33.72 | $93.66 | 701,500 | — | — |
| 2009-07-21 | $33.71 | $93.64 | 522,400 | — | — |
| 2009-07-20 | $33.60 | $93.33 | 539,700 | — | — |
| 2009-07-17 | $33.16 | $92.11 | 550,600 | — | — |
| 2009-07-16 | $33.19 | $92.19 | 655,200 | — | — |
| 2009-07-15 | $32.73 | $90.91 | 531,400 | — | — |
| 2009-07-14 | $31.92 | $88.66 | 472,500 | — | — |
| 2009-07-13 | $31.78 | $88.28 | 693,700 | — | — |
| 2009-07-10 | $31.21 | $86.69 | 694,800 | — | — |
| 2009-07-09 | $31.22 | $86.72 | 558,900 | — | — |
| 2009-07-08 | $31.42 | $87.28 | 583,500 | — | — |
| 2009-07-07 | $31.63 | $87.86 | 830,900 | — | — |
| 2009-07-06 | $32.31 | $89.75 | 542,500 | — | — |
| 2009-07-02 | $31.65 | $87.91 | 495,300 | — | — |
| 2009-07-01 | $32.71 | $90.86 | 444,800 | — | — |
| 2009-06-30 | $32.72 | $90.89 | 852,400 | — | — |
| 2009-06-29 | $32.86 | $91.28 | 462,000 | — | — |
| 2009-06-26 | $32.39 | $89.97 | 603,000 | — | — |
| 2009-06-25 | $32.26 | $89.61 | 722,700 | — | — |
| 2009-06-24 | $31.78 | $88.28 | 717,600 | — | — |
| 2009-06-23 | $31.97 | $88.80 | 648,400 | — | — |
| 2009-06-22 | $31.79 | $88.30 | 686,800 | — | — |
| 2009-06-19 | $32.47 | $90.19 | 787,500 | — | — |
| 2009-06-18 | $32.33 | $89.80 | 495,800 | — | — |
| 2009-06-17 | $32.34 | $89.14 | 808,900 | — | — |
| 2009-06-16 | $31.84 | $87.76 | 778,400 | — | — |
| 2009-06-15 | $32.46 | $89.47 | 613,100 | — | — |
| 2009-06-12 | $32.96 | $90.85 | 625,300 | — | — |
| 2009-06-11 | $33.16 | $91.40 | 737,000 | — | — |
| 2009-06-10 | $32.84 | $90.51 | 675,200 | — | — |
| 2009-06-09 | $32.96 | $90.85 | 889,200 | — | — |
| 2009-06-08 | $32.83 | $90.49 | 407,400 | — | — |
| 2009-06-05 | $33.25 | $91.64 | 714,500 | — | — |
| 2009-06-04 | $32.97 | $90.87 | 412,100 | — | — |
| 2009-06-03 | $32.69 | $90.10 | 580,000 | — | — |
| 2009-06-02 | $33.51 | $92.36 | 939,200 | — | — |
| 2009-06-01 | $32.98 | $90.90 | 658,500 | — | — |
| 2009-05-29 | $31.90 | $87.92 | 1,148,500 | — | — |
| 2009-05-28 | $31.04 | $85.55 | 760,900 | — | — |
| 2009-05-27 | $30.48 | $84.01 | 644,600 | — | — |
| 2009-05-26 | $31.30 | $86.27 | 597,700 | — | — |
| 2009-05-22 | $30.65 | $84.48 | 370,300 | — | — |
| 2009-05-21 | $30.42 | $83.84 | 600,800 | — | — |
| 2009-05-20 | $30.95 | $85.31 | 981,200 | — | — |
| 2009-05-19 | $30.68 | $84.56 | 751,800 | — | — |
| 2009-05-18 | $30.85 | $85.03 | 761,600 | — | — |
| 2009-05-15 | $30.00 | $82.69 | 615,700 | — | — |
| 2009-05-14 | $30.15 | $83.10 | 481,800 | — | — |
| 2009-05-13 | $29.91 | $82.44 | 772,100 | — | — |
| 2009-05-12 | $30.87 | $85.09 | 551,600 | — | — |
| 2009-05-11 | $30.48 | $84.01 | 629,700 | — | — |
| 2009-05-08 | $30.97 | $85.36 | 857,500 | — | — |
| 2009-05-07 | $30.14 | $83.07 | 1,069,000 | — | — |
| 2009-05-06 | $30.09 | $82.94 | 640,500 | — | — |
| 2009-05-05 | $30.21 | $83.27 | 717,200 | — | — |
| 2009-05-04 | $30.57 | $84.26 | 972,500 | — | — |
| 2009-05-01 | $29.84 | $82.25 | 1,422,800 | — | — |
| 2009-04-30 | $31.20 | $85.99 | 1,616,000 | — | — |
| 2009-04-29 | $32.55 | $89.72 | 986,200 | — | — |
| 2009-04-28 | $32.10 | $88.48 | 691,400 | — | — |
| 2009-04-27 | $32.33 | $89.11 | 646,200 | — | — |
| 2009-04-24 | $33.01 | $90.98 | 957,300 | — | — |
| 2009-04-23 | $31.68 | $87.32 | 693,600 | — | — |
| 2009-04-22 | $31.82 | $87.70 | 620,800 | — | — |
| 2009-04-21 | $31.66 | $87.26 | 756,700 | — | — |
| 2009-04-20 | $31.22 | $86.05 | 804,400 | — | — |
| 2009-04-17 | $32.40 | $89.30 | 908,900 | — | — |
| 2009-04-16 | $32.78 | $90.35 | 610,100 | — | — |
| 2009-04-15 | $32.53 | $89.66 | 511,100 | — | — |
| 2009-04-14 | $32.10 | $88.48 | 450,800 | — | — |
| 2009-04-13 | $32.78 | $90.35 | 286,300 | — | — |
| 2009-04-09 | $32.84 | $90.51 | 456,100 | — | — |
| 2009-04-08 | $31.95 | $88.06 | 420,600 | — | — |
| 2009-04-07 | $31.37 | $86.46 | 528,700 | — | — |
| 2009-04-06 | $32.13 | $88.56 | 720,600 | — | — |
| 2009-04-03 | $32.35 | $89.16 | 699,600 | — | — |
| 2009-04-02 | $32.17 | $88.67 | 603,700 | — | — |
| 2009-04-01 | $31.02 | $85.50 | 613,700 | — | — |
| 2009-03-31 | $30.46 | $83.96 | 560,400 | — | — |
| 2009-03-30 | $30.12 | $83.02 | 559,900 | — | — |
| 2009-03-27 | $30.86 | $85.06 | 573,500 | — | — |
| 2009-03-26 | $31.69 | $87.35 | 599,600 | — | — |
| 2009-03-25 | $31.00 | $85.44 | 684,800 | — | — |
| 2009-03-24 | $30.48 | $84.01 | 542,400 | — | — |
| 2009-03-23 | $30.66 | $84.51 | 641,000 | — | — |
| 2009-03-20 | $28.65 | $78.97 | 647,200 | — | — |
| 2009-03-19 | $29.20 | $80.48 | 666,400 | — | — |
| 2009-03-18 | $29.10 | $80.21 | 651,600 | — | — |
| 2009-03-17 | $29.00 | $79.24 | 498,400 | — | — |
| 2009-03-16 | $28.44 | $77.71 | 534,200 | — | — |
| 2009-03-13 | $28.32 | $77.38 | 672,500 | — | — |
| 2009-03-12 | $28.08 | $76.73 | 832,800 | — | — |
| 2009-03-11 | $27.19 | $74.30 | 1,609,000 | — | — |
| 2009-03-10 | $27.98 | $76.45 | 1,216,000 | — | — |
| 2009-03-09 | $26.64 | $72.79 | 1,408,000 | — | — |
| 2009-03-06 | $25.58 | $69.90 | 1,067,000 | — | — |
| 2009-03-05 | $25.30 | $69.13 | 1,077,100 | — | — |
| 2009-03-04 | $26.23 | $71.67 | 1,197,600 | — | — |
| 2009-03-03 | $25.84 | $70.61 | 1,434,100 | — | — |
| 2009-03-02 | $25.40 | $69.40 | 787,700 | — | — |
| 2009-02-27 | $26.31 | $71.89 | 787,600 | — | — |
| 2009-02-26 | $26.59 | $72.66 | 1,032,900 | — | — |
| 2009-02-25 | $26.29 | $71.84 | 887,000 | — | — |
| 2009-02-24 | $26.57 | $72.60 | 762,500 | — | — |
| 2009-02-23 | $26.22 | $71.65 | 853,100 | — | — |
| 2009-02-20 | $27.26 | $74.49 | 1,340,300 | — | — |
| 2009-02-19 | $27.46 | $75.03 | 787,000 | — | — |
| 2009-02-18 | $27.95 | $76.37 | 920,800 | — | — |
| 2009-02-17 | $28.45 | $77.74 | 943,500 | — | — |
| 2009-02-13 | $29.19 | $79.76 | 564,600 | — | — |
| 2009-02-12 | $29.33 | $80.14 | 793,400 | — | — |
| 2009-02-11 | $29.39 | $80.31 | 839,200 | — | — |
| 2009-02-10 | $29.70 | $81.15 | 1,170,500 | — | — |
| 2009-02-09 | $30.61 | $83.64 | 952,500 | — | — |
| 2009-02-06 | $30.84 | $84.27 | 1,850,700 | — | — |
| 2009-02-05 | $32.35 | $88.40 | 3,880,500 | — | — |
| 2009-02-04 | $27.86 | $76.13 | 1,225,700 | — | — |
| 2009-02-03 | $27.76 | $75.85 | 1,281,300 | — | — |
| 2009-02-02 | $28.24 | $77.17 | 863,300 | — | — |
| 2009-01-30 | $28.62 | $78.20 | 821,900 | — | — |
| 2009-01-29 | $29.38 | $80.28 | 746,600 | — | — |
| 2009-01-28 | $29.45 | $80.47 | 633,700 | — | — |
| 2009-01-27 | $28.89 | $78.94 | 433,600 | — | — |
| 2009-01-26 | $28.40 | $77.60 | 501,600 | — | — |
| 2009-01-23 | $28.32 | $77.38 | 838,800 | — | — |
| 2009-01-22 | $28.32 | $77.38 | 1,020,300 | — | — |
| 2009-01-21 | $28.49 | $77.85 | 1,152,300 | — | — |
| 2009-01-20 | $27.65 | $75.55 | 2,989,400 | — | — |
| 2009-01-16 | $27.94 | $76.35 | 2,120,800 | — | — |
| 2009-01-15 | $28.55 | $78.01 | 723,100 | — | — |
| 2009-01-14 | $28.01 | $76.54 | 658,500 | — | — |
| 2009-01-13 | $28.88 | $78.91 | 489,800 | — | — |
| 2009-01-12 | $28.78 | $78.64 | 616,900 | — | — |
| 2009-01-09 | $29.17 | $79.71 | 750,800 | — | — |
| 2009-01-08 | $30.00 | $81.97 | 681,300 | — | — |
| 2009-01-07 | $29.52 | $80.66 | 622,200 | — | — |
| 2009-01-06 | $30.51 | $83.37 | 499,200 | — | — |
| 2009-01-05 | $30.36 | $82.96 | 571,900 | — | — |
| 2009-01-02 | $30.60 | $83.61 | 554,900 | — | — |