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
- 1980-03-17 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 | $38.66 | $88.31 | 83,400 | — | — |
| 2009-12-30 | $38.41 | $87.74 | 79,900 | — | — |
| 2009-12-29 | $38.58 | $88.13 | 104,500 | — | — |
| 2009-12-28 | $38.50 | $87.94 | 52,700 | — | — |
| 2009-12-24 | $38.60 | $88.17 | 34,400 | — | — |
| 2009-12-23 | $38.34 | $87.58 | 100,500 | — | — |
| 2009-12-22 | $37.93 | $86.64 | 140,300 | — | — |
| 2009-12-21 | $37.98 | $86.75 | 150,500 | — | — |
| 2009-12-18 | $37.22 | $85.02 | 146,900 | — | — |
| 2009-12-17 | $37.18 | $84.93 | 196,300 | — | — |
| 2009-12-16 | $37.64 | $85.98 | 172,800 | — | — |
| 2009-12-15 | $36.87 | $84.22 | 211,200 | — | — |
| 2009-12-14 | $37.40 | $85.43 | 133,300 | — | — |
| 2009-12-11 | $36.99 | $84.49 | 153,900 | — | — |
| 2009-12-10 | $37.14 | $84.84 | 114,800 | — | — |
| 2009-12-09 | $36.70 | $83.83 | 141,000 | — | — |
| 2009-12-08 | $36.42 | $83.19 | 167,200 | — | — |
| 2009-12-07 | $37.31 | $85.22 | 123,300 | — | — |
| 2009-12-04 | $37.23 | $85.04 | 177,600 | — | — |
| 2009-12-03 | $37.42 | $85.48 | 135,000 | — | — |
| 2009-12-02 | $38.00 | $86.80 | 264,500 | — | — |
| 2009-12-01 | $39.05 | $88.97 | 213,400 | — | — |
| 2009-11-30 | $38.52 | $87.76 | 151,900 | — | — |
| 2009-11-27 | $38.45 | $87.60 | 114,500 | — | — |
| 2009-11-25 | $39.57 | $90.16 | 135,700 | — | — |
| 2009-11-24 | $38.88 | $88.58 | 171,700 | — | — |
| 2009-11-23 | $38.75 | $88.29 | 163,600 | — | — |
| 2009-11-20 | $37.94 | $86.44 | 149,000 | — | — |
| 2009-11-19 | $38.67 | $88.10 | 189,600 | — | — |
| 2009-11-18 | $39.19 | $89.29 | 136,200 | — | — |
| 2009-11-17 | $39.13 | $89.15 | 173,400 | — | — |
| 2009-11-16 | $38.93 | $88.70 | 198,500 | — | — |
| 2009-11-13 | $38.67 | $88.10 | 183,000 | — | — |
| 2009-11-12 | $38.65 | $88.06 | 246,800 | — | — |
| 2009-11-11 | $39.17 | $89.24 | 235,600 | — | — |
| 2009-11-10 | $39.09 | $89.06 | 190,900 | — | — |
| 2009-11-09 | $39.14 | $89.18 | 270,300 | — | — |
| 2009-11-06 | $37.69 | $85.87 | 199,500 | — | — |
| 2009-11-05 | $37.95 | $86.46 | 274,100 | — | — |
| 2009-11-04 | $37.85 | $86.24 | 346,400 | — | — |
| 2009-11-03 | $37.25 | $84.87 | 395,700 | — | — |
| 2009-11-02 | $36.77 | $83.78 | 491,900 | — | — |
| 2009-10-30 | $37.65 | $85.78 | 619,100 | — | — |
| 2009-10-29 | $37.67 | $85.83 | 448,500 | — | — |
| 2009-10-28 | $37.33 | $85.05 | 509,500 | — | — |
| 2009-10-27 | $39.43 | $89.84 | 398,500 | — | — |
| 2009-10-26 | $39.56 | $90.13 | 462,400 | — | — |
| 2009-10-23 | $40.85 | $93.07 | 224,200 | — | — |
| 2009-10-22 | $41.75 | $95.12 | 302,400 | — | — |
| 2009-10-21 | $41.87 | $95.40 | 489,100 | — | — |
| 2009-10-20 | $42.16 | $96.06 | 371,200 | — | — |
| 2009-10-19 | $42.95 | $97.86 | 238,800 | — | — |
| 2009-10-16 | $42.23 | $96.22 | 368,400 | — | — |
| 2009-10-15 | $42.84 | $97.61 | 381,900 | — | — |
| 2009-10-14 | $41.89 | $95.44 | 342,100 | — | — |
| 2009-10-13 | $40.45 | $92.16 | 235,300 | — | — |
| 2009-10-12 | $40.36 | $91.96 | 156,000 | — | — |
| 2009-10-09 | $39.78 | $90.63 | 170,700 | — | — |
| 2009-10-08 | $39.62 | $90.27 | 189,800 | — | — |
| 2009-10-07 | $38.70 | $88.17 | 241,100 | — | — |
| 2009-10-06 | $38.51 | $87.74 | 620,400 | — | — |
| 2009-10-05 | $38.57 | $87.88 | 497,200 | — | — |
| 2009-10-02 | $37.09 | $84.50 | 519,000 | — | — |
| 2009-10-01 | $37.50 | $85.44 | 440,700 | — | — |
| 2009-09-30 | $38.03 | $86.65 | 343,700 | — | — |
| 2009-09-29 | $37.45 | $85.33 | 204,700 | — | — |
| 2009-09-28 | $37.79 | $86.10 | 174,400 | — | — |
| 2009-09-25 | $37.39 | $85.19 | 191,800 | — | — |
| 2009-09-24 | $37.42 | $85.26 | 338,900 | — | — |
| 2009-09-23 | $38.55 | $87.83 | 196,100 | — | — |
| 2009-09-22 | $38.86 | $88.54 | 148,700 | — | — |
| 2009-09-21 | $38.30 | $87.26 | 189,600 | — | — |
| 2009-09-18 | $38.63 | $88.01 | 269,700 | — | — |
| 2009-09-17 | $39.62 | $90.27 | 236,200 | — | — |
| 2009-09-16 | $39.99 | $91.11 | 251,700 | — | — |
| 2009-09-15 | $39.34 | $89.63 | 275,800 | — | — |
| 2009-09-14 | $38.43 | $87.56 | 197,100 | — | — |
| 2009-09-11 | $38.48 | $87.67 | 261,900 | — | — |
| 2009-09-10 | $38.44 | $87.58 | 200,600 | — | — |
| 2009-09-09 | $37.28 | $84.94 | 199,300 | — | — |
| 2009-09-08 | $37.24 | $84.85 | 139,800 | — | — |
| 2009-09-04 | $36.42 | $82.98 | 146,000 | — | — |
| 2009-09-03 | $35.52 | $80.93 | 199,300 | — | — |
| 2009-09-02 | $35.53 | $80.95 | 202,700 | — | — |
| 2009-09-01 | $35.65 | $81.01 | 164,100 | — | — |
| 2009-08-31 | $35.86 | $81.49 | 137,800 | — | — |
| 2009-08-28 | $36.42 | $82.76 | 198,200 | — | — |
| 2009-08-27 | $36.37 | $82.65 | 165,700 | — | — |
| 2009-08-26 | $36.16 | $82.17 | 220,800 | — | — |
| 2009-08-25 | $36.68 | $83.36 | 159,000 | — | — |
| 2009-08-24 | $36.74 | $83.49 | 158,400 | — | — |
| 2009-08-21 | $37.05 | $84.20 | 345,100 | — | — |
| 2009-08-20 | $36.23 | $82.33 | 189,600 | — | — |
| 2009-08-19 | $36.08 | $81.99 | 229,500 | — | — |
| 2009-08-18 | $35.12 | $79.81 | 230,000 | — | — |
| 2009-08-17 | $34.94 | $79.40 | 312,600 | — | — |
| 2009-08-14 | $36.29 | $82.47 | 346,600 | — | — |
| 2009-08-13 | $37.13 | $84.38 | 208,800 | — | — |
| 2009-08-12 | $37.05 | $84.20 | 272,300 | — | — |
| 2009-08-11 | $36.98 | $84.04 | 249,500 | — | — |
| 2009-08-10 | $37.28 | $84.72 | 214,500 | — | — |
| 2009-08-07 | $37.38 | $84.95 | 321,100 | — | — |
| 2009-08-06 | $38.14 | $86.67 | 262,500 | — | — |
| 2009-08-05 | $39.04 | $88.72 | 232,100 | — | — |
| 2009-08-04 | $39.68 | $90.17 | 316,700 | — | — |
| 2009-08-03 | $40.47 | $91.97 | 258,900 | — | — |
| 2009-07-31 | $40.00 | $90.90 | 545,100 | — | — |
| 2009-07-30 | $38.80 | $88.17 | 390,600 | — | — |
| 2009-07-29 | $39.00 | $88.63 | 223,300 | — | — |
| 2009-07-28 | $39.78 | $90.40 | 306,500 | — | — |
| 2009-07-27 | $40.35 | $91.70 | 239,200 | — | — |
| 2009-07-24 | $40.30 | $91.58 | 264,300 | — | — |
| 2009-07-23 | $39.60 | $89.99 | 328,600 | — | — |
| 2009-07-22 | $38.54 | $87.58 | 301,700 | — | — |
| 2009-07-21 | $38.91 | $88.42 | 626,100 | — | — |
| 2009-07-20 | $39.21 | $89.10 | 420,600 | — | — |
| 2009-07-17 | $38.91 | $88.42 | 444,400 | — | — |
| 2009-07-16 | $38.25 | $86.92 | 411,400 | — | — |
| 2009-07-15 | $38.10 | $86.58 | 394,500 | — | — |
| 2009-07-14 | $36.29 | $82.47 | 361,900 | — | — |
| 2009-07-13 | $35.85 | $81.47 | 415,000 | — | — |
| 2009-07-10 | $35.21 | $80.01 | 402,000 | — | — |
| 2009-07-09 | $35.79 | $81.33 | 389,000 | — | — |
| 2009-07-08 | $34.90 | $79.31 | 505,900 | — | — |
| 2009-07-07 | $35.25 | $80.11 | 491,600 | — | — |
| 2009-07-06 | $36.35 | $82.61 | 289,800 | — | — |
| 2009-07-02 | $37.25 | $84.65 | 229,200 | — | — |
| 2009-07-01 | $38.46 | $87.40 | 115,200 | — | — |
| 2009-06-30 | $38.46 | $87.40 | 330,600 | — | — |
| 2009-06-29 | $38.95 | $88.51 | 295,300 | — | — |
| 2009-06-26 | $38.61 | $87.74 | 239,800 | — | — |
| 2009-06-25 | $38.86 | $88.31 | 359,500 | — | — |
| 2009-06-24 | $37.64 | $85.54 | 310,200 | — | — |
| 2009-06-23 | $37.90 | $86.13 | 363,500 | — | — |
| 2009-06-22 | $37.39 | $84.97 | 395,500 | — | — |
| 2009-06-19 | $38.93 | $88.47 | 507,700 | — | — |
| 2009-06-18 | $38.80 | $88.17 | 429,300 | — | — |
| 2009-06-17 | $39.17 | $89.01 | 613,300 | — | — |
| 2009-06-16 | $39.07 | $88.79 | 426,200 | — | — |
| 2009-06-15 | $40.01 | $90.92 | 421,300 | — | — |
| 2009-06-12 | $41.28 | $93.81 | 326,900 | — | — |
| 2009-06-11 | $42.35 | $96.24 | 368,200 | — | — |
| 2009-06-10 | $41.22 | $93.67 | 421,900 | — | — |
| 2009-06-09 | $41.12 | $93.44 | 334,300 | — | — |
| 2009-06-08 | $40.04 | $90.99 | 232,600 | — | — |
| 2009-06-05 | $40.31 | $91.60 | 350,600 | — | — |
| 2009-06-04 | $40.75 | $92.60 | 415,300 | — | — |
| 2009-06-03 | $40.31 | $91.60 | 452,200 | — | — |
| 2009-06-02 | $42.32 | $96.17 | 551,100 | — | — |
| 2009-06-01 | $42.51 | $96.38 | 499,500 | — | — |
| 2009-05-29 | $40.65 | $92.16 | 564,000 | — | — |
| 2009-05-28 | $39.51 | $89.57 | 510,900 | — | — |
| 2009-05-27 | $38.62 | $87.56 | 644,600 | — | — |
| 2009-05-26 | $39.18 | $88.83 | 711,900 | — | — |
| 2009-05-22 | $37.42 | $84.84 | 326,300 | — | — |
| 2009-05-21 | $36.95 | $83.77 | 421,900 | — | — |
| 2009-05-20 | $37.82 | $85.74 | 613,500 | — | — |
| 2009-05-19 | $36.61 | $83.00 | 537,900 | — | — |
| 2009-05-18 | $35.62 | $80.76 | 177,200 | — | — |
| 2009-05-15 | $34.51 | $78.24 | 357,700 | — | — |
| 2009-05-14 | $35.13 | $79.64 | 398,200 | — | — |
| 2009-05-13 | $35.14 | $79.67 | 563,200 | — | — |
| 2009-05-12 | $36.77 | $83.36 | 407,000 | — | — |
| 2009-05-11 | $36.63 | $83.05 | 521,900 | — | — |
| 2009-05-08 | $38.80 | $87.97 | 586,600 | — | — |
| 2009-05-07 | $36.54 | $82.84 | 529,400 | — | — |
| 2009-05-06 | $36.44 | $82.61 | 564,800 | — | — |
| 2009-05-05 | $35.16 | $79.71 | 543,300 | — | — |
| 2009-05-04 | $36.54 | $82.84 | 496,100 | — | — |
| 2009-05-01 | $35.69 | $80.91 | 431,300 | — | — |
| 2009-04-30 | $35.62 | $80.76 | 482,500 | — | — |
| 2009-04-29 | $35.72 | $80.98 | 412,900 | — | — |
| 2009-04-28 | $34.86 | $79.03 | 325,600 | — | — |
| 2009-04-27 | $35.02 | $79.40 | 556,700 | — | — |
| 2009-04-24 | $36.06 | $81.75 | 552,500 | — | — |
| 2009-04-23 | $35.70 | $80.94 | 460,600 | — | — |
| 2009-04-22 | $34.69 | $78.65 | 442,400 | — | — |
| 2009-04-21 | $35.25 | $79.92 | 255,400 | — | — |
| 2009-04-20 | $34.87 | $79.06 | 536,500 | — | — |
| 2009-04-17 | $37.08 | $84.07 | 426,000 | — | — |
| 2009-04-16 | $37.26 | $84.47 | 451,700 | — | — |
| 2009-04-15 | $37.03 | $83.95 | 345,700 | — | — |
| 2009-04-14 | $36.94 | $83.75 | 379,900 | — | — |
| 2009-04-13 | $37.32 | $84.61 | 388,300 | — | — |
| 2009-04-09 | $37.31 | $84.59 | 512,300 | — | — |
| 2009-04-08 | $37.49 | $85.00 | 583,900 | — | — |
| 2009-04-07 | $37.37 | $84.72 | 504,800 | — | — |
| 2009-04-06 | $38.12 | $86.42 | 377,300 | — | — |
| 2009-04-03 | $38.16 | $86.51 | 540,400 | — | — |
| 2009-04-02 | $38.77 | $87.90 | 597,700 | — | — |
| 2009-04-01 | $36.91 | $83.68 | 539,700 | — | — |
| 2009-03-31 | $36.05 | $81.73 | 574,400 | — | — |
| 2009-03-30 | $35.38 | $80.21 | 528,200 | — | — |
| 2009-03-27 | $36.60 | $82.98 | 709,500 | — | — |
| 2009-03-26 | $37.07 | $84.04 | 656,500 | — | — |
| 2009-03-25 | $36.15 | $81.96 | 840,700 | — | — |
| 2009-03-24 | $35.76 | $81.07 | 667,300 | — | — |
| 2009-03-23 | $35.83 | $81.23 | 491,300 | — | — |
| 2009-03-20 | $33.79 | $76.61 | 632,400 | — | — |
| 2009-03-19 | $34.84 | $78.99 | 588,000 | — | — |
| 2009-03-18 | $33.81 | $76.65 | 774,100 | — | — |
| 2009-03-17 | $34.20 | $77.54 | 452,100 | — | — |
| 2009-03-16 | $33.04 | $74.91 | 737,100 | — | — |
| 2009-03-13 | $33.11 | $75.07 | 559,100 | — | — |
| 2009-03-12 | $33.52 | $75.99 | 668,700 | — | — |
| 2009-03-11 | $32.19 | $72.98 | 670,600 | — | — |
| 2009-03-10 | $32.05 | $72.66 | 748,400 | — | — |
| 2009-03-09 | $31.02 | $70.33 | 689,200 | — | — |
| 2009-03-06 | $31.47 | $71.35 | 561,900 | — | — |
| 2009-03-05 | $31.01 | $70.30 | 590,400 | — | — |
| 2009-03-04 | $32.10 | $72.78 | 593,000 | — | — |
| 2009-03-03 | $30.26 | $68.60 | 725,000 | — | — |
| 2009-03-02 | $29.37 | $66.59 | 701,600 | — | — |
| 2009-02-27 | $31.19 | $70.71 | 651,800 | — | — |
| 2009-02-26 | $31.77 | $72.03 | 619,200 | — | — |
| 2009-02-25 | $31.14 | $70.41 | 575,800 | — | — |
| 2009-02-24 | $30.62 | $69.24 | 627,300 | — | — |
| 2009-02-23 | $29.05 | $65.69 | 441,400 | — | — |
| 2009-02-20 | $30.39 | $68.72 | 688,100 | — | — |
| 2009-02-19 | $30.96 | $70.01 | 561,100 | — | — |
| 2009-02-18 | $29.71 | $67.18 | 460,700 | — | — |
| 2009-02-17 | $30.12 | $68.11 | 522,300 | — | — |
| 2009-02-13 | $32.05 | $72.47 | 482,700 | — | — |
| 2009-02-12 | $31.46 | $71.14 | 369,700 | — | — |
| 2009-02-11 | $31.21 | $70.57 | 621,300 | — | — |
| 2009-02-10 | $31.21 | $70.57 | 715,600 | — | — |
| 2009-02-09 | $32.98 | $74.57 | 676,300 | — | — |
| 2009-02-06 | $32.45 | $73.38 | 1,183,700 | — | — |
| 2009-02-05 | $32.20 | $72.81 | 850,400 | — | — |
| 2009-02-04 | $31.62 | $71.50 | 938,200 | — | — |
| 2009-02-03 | $31.70 | $71.68 | 1,300,600 | — | — |
| 2009-02-02 | $31.36 | $70.91 | 1,126,400 | — | — |
| 2009-01-30 | $31.70 | $71.68 | 1,053,900 | — | — |
| 2009-01-29 | $31.86 | $72.04 | 865,500 | — | — |
| 2009-01-28 | $32.66 | $73.85 | 659,300 | — | — |
| 2009-01-27 | $32.04 | $72.45 | 840,300 | — | — |
| 2009-01-26 | $32.62 | $73.76 | 1,017,800 | — | — |
| 2009-01-23 | $31.50 | $71.23 | 730,900 | — | — |
| 2009-01-22 | $30.71 | $69.44 | 1,086,600 | — | — |
| 2009-01-21 | $31.00 | $70.10 | 763,000 | — | — |
| 2009-01-20 | $29.54 | $66.80 | 898,200 | — | — |
| 2009-01-16 | $31.93 | $72.20 | 685,400 | — | — |
| 2009-01-15 | $31.33 | $70.84 | 882,100 | — | — |
| 2009-01-14 | $31.20 | $70.55 | 411,900 | — | — |
| 2009-01-13 | $33.09 | $74.82 | 331,800 | — | — |
| 2009-01-12 | $32.13 | $72.65 | 298,500 | — | — |
| 2009-01-09 | $33.74 | $76.29 | 432,100 | — | — |
| 2009-01-08 | $34.70 | $78.46 | 923,300 | — | — |
| 2009-01-07 | $33.62 | $76.02 | 995,700 | — | — |
| 2009-01-06 | $35.85 | $81.06 | 896,300 | — | — |
| 2009-01-05 | $35.71 | $80.75 | 551,500 | — | — |
| 2009-01-02 | $34.94 | $79.01 | 495,800 | — | — |