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
- 1986-02-04 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 | $39.96 | $42.18 | 46,400 | — | — |
| 2009-12-30 | $40.04 | $42.27 | 55,500 | — | — |
| 2009-12-29 | $40.40 | $42.65 | 36,500 | — | — |
| 2009-12-28 | $40.30 | $42.54 | 36,700 | — | — |
| 2009-12-24 | $40.06 | $42.29 | 11,600 | — | — |
| 2009-12-23 | $39.91 | $42.13 | 43,300 | — | — |
| 2009-12-22 | $39.52 | $41.72 | 48,900 | — | — |
| 2009-12-21 | $39.09 | $41.26 | 44,000 | — | — |
| 2009-12-18 | $38.70 | $40.85 | 163,200 | — | — |
| 2009-12-17 | $38.21 | $40.33 | 84,700 | — | — |
| 2009-12-16 | $38.32 | $40.45 | 50,600 | — | — |
| 2009-12-15 | $37.82 | $39.92 | 52,700 | — | — |
| 2009-12-14 | $37.95 | $40.06 | 45,400 | — | — |
| 2009-12-11 | $37.06 | $39.12 | 33,700 | — | — |
| 2009-12-10 | $37.03 | $38.97 | 47,900 | — | — |
| 2009-12-09 | $37.51 | $39.48 | 32,300 | — | — |
| 2009-12-08 | $37.32 | $39.28 | 32,300 | — | — |
| 2009-12-07 | $38.00 | $40.00 | 35,400 | — | — |
| 2009-12-04 | $37.91 | $39.90 | 66,500 | — | — |
| 2009-12-03 | $36.71 | $38.64 | 53,900 | — | — |
| 2009-12-02 | $37.52 | $39.49 | 52,900 | — | — |
| 2009-12-01 | $36.91 | $38.85 | 118,500 | — | — |
| 2009-11-30 | $36.10 | $38.00 | 114,600 | — | — |
| 2009-11-27 | $37.08 | $39.03 | 94,300 | — | — |
| 2009-11-25 | $38.38 | $40.40 | 37,300 | — | — |
| 2009-11-24 | $39.15 | $41.21 | 31,000 | — | — |
| 2009-11-23 | $39.54 | $41.62 | 32,900 | — | — |
| 2009-11-20 | $38.63 | $40.66 | 38,100 | — | — |
| 2009-11-19 | $38.06 | $40.06 | 53,400 | — | — |
| 2009-11-18 | $38.86 | $40.90 | 36,000 | — | — |
| 2009-11-17 | $39.69 | $41.77 | 29,200 | — | — |
| 2009-11-16 | $39.66 | $41.74 | 52,000 | — | — |
| 2009-11-13 | $38.72 | $40.75 | 37,800 | — | — |
| 2009-11-12 | $38.60 | $40.63 | 38,100 | — | — |
| 2009-11-11 | $39.67 | $41.75 | 30,700 | — | — |
| 2009-11-10 | $39.39 | $41.46 | 60,800 | — | — |
| 2009-11-09 | $40.10 | $42.21 | 24,300 | — | — |
| 2009-11-06 | $39.97 | $42.07 | 29,300 | — | — |
| 2009-11-05 | $39.96 | $42.06 | 31,600 | — | — |
| 2009-11-04 | $39.13 | $41.18 | 45,900 | — | — |
| 2009-11-03 | $39.49 | $41.56 | 50,900 | — | — |
| 2009-11-02 | $39.50 | $41.57 | 40,200 | — | — |
| 2009-10-30 | $39.17 | $41.23 | 78,300 | — | — |
| 2009-10-29 | $40.27 | $42.38 | 34,200 | — | — |
| 2009-10-28 | $40.37 | $42.49 | 62,000 | — | — |
| 2009-10-27 | $41.06 | $43.22 | 32,100 | — | — |
| 2009-10-26 | $40.93 | $43.08 | 48,100 | — | — |
| 2009-10-23 | $41.90 | $44.10 | 62,800 | — | — |
| 2009-10-22 | $42.21 | $44.43 | 36,500 | — | — |
| 2009-10-21 | $41.87 | $44.07 | 60,200 | — | — |
| 2009-10-20 | $42.05 | $44.26 | 36,200 | — | — |
| 2009-10-19 | $42.37 | $44.59 | 34,700 | — | — |
| 2009-10-16 | $41.83 | $44.03 | 77,900 | — | — |
| 2009-10-15 | $41.91 | $44.11 | 64,900 | — | — |
| 2009-10-14 | $42.45 | $44.68 | 54,600 | — | — |
| 2009-10-13 | $42.12 | $44.33 | 38,900 | — | — |
| 2009-10-12 | $42.17 | $44.38 | 41,100 | — | — |
| 2009-10-09 | $43.00 | $45.26 | 57,100 | — | — |
| 2009-10-08 | $42.65 | $44.89 | 37,500 | — | — |
| 2009-10-07 | $42.80 | $45.05 | 17,600 | — | — |
| 2009-10-06 | $43.26 | $45.53 | 25,000 | — | — |
| 2009-10-05 | $42.93 | $45.18 | 46,700 | — | — |
| 2009-10-02 | $42.53 | $44.76 | 46,800 | — | — |
| 2009-10-01 | $42.24 | $44.46 | 45,600 | — | — |
| 2009-09-30 | $43.19 | $45.46 | 48,600 | — | — |
| 2009-09-29 | $43.42 | $45.70 | 27,300 | — | — |
| 2009-09-28 | $43.78 | $46.08 | 55,700 | — | — |
| 2009-09-25 | $42.83 | $45.08 | 33,200 | — | — |
| 2009-09-24 | $43.00 | $45.26 | 34,900 | — | — |
| 2009-09-23 | $43.11 | $45.37 | 51,600 | — | — |
| 2009-09-22 | $43.51 | $45.79 | 62,800 | — | — |
| 2009-09-21 | $43.80 | $46.10 | 44,500 | — | — |
| 2009-09-18 | $43.32 | $45.59 | 82,500 | — | — |
| 2009-09-17 | $43.31 | $45.58 | 29,900 | — | — |
| 2009-09-16 | $43.56 | $45.85 | 44,900 | — | — |
| 2009-09-15 | $43.58 | $45.87 | 43,500 | — | — |
| 2009-09-14 | $43.52 | $45.80 | 52,700 | — | — |
| 2009-09-11 | $43.57 | $45.86 | 43,300 | — | — |
| 2009-09-10 | $43.73 | $45.92 | 76,000 | — | — |
| 2009-09-09 | $43.95 | $46.15 | 32,100 | — | — |
| 2009-09-08 | $43.88 | $46.08 | 42,200 | — | — |
| 2009-09-04 | $43.72 | $45.91 | 35,900 | — | — |
| 2009-09-03 | $43.60 | $45.79 | 41,000 | — | — |
| 2009-09-02 | $43.89 | $46.09 | 101,000 | — | — |
| 2009-09-01 | $43.66 | $45.85 | 72,300 | — | — |
| 2009-08-31 | $43.70 | $45.89 | 48,300 | — | — |
| 2009-08-28 | $44.17 | $46.38 | 149,200 | — | — |
| 2009-08-27 | $44.22 | $46.44 | 31,600 | — | — |
| 2009-08-26 | $44.16 | $46.37 | 46,500 | — | — |
| 2009-08-25 | $44.00 | $46.21 | 47,500 | — | — |
| 2009-08-24 | $43.99 | $46.20 | 44,900 | — | — |
| 2009-08-21 | $43.81 | $46.01 | 63,400 | — | — |
| 2009-08-20 | $43.15 | $45.31 | 44,000 | — | — |
| 2009-08-19 | $42.80 | $44.95 | 26,200 | — | — |
| 2009-08-18 | $42.49 | $44.62 | 67,200 | — | — |
| 2009-08-17 | $41.24 | $43.31 | 26,800 | — | — |
| 2009-08-14 | $41.87 | $43.97 | 59,600 | — | — |
| 2009-08-13 | $42.94 | $45.09 | 33,300 | — | — |
| 2009-08-12 | $42.86 | $45.01 | 66,400 | — | — |
| 2009-08-11 | $42.54 | $44.67 | 34,000 | — | — |
| 2009-08-10 | $42.56 | $44.69 | 21,900 | — | — |
| 2009-08-07 | $42.76 | $44.90 | 58,100 | — | — |
| 2009-08-06 | $41.85 | $43.95 | 46,800 | — | — |
| 2009-08-05 | $42.78 | $44.93 | 38,200 | — | — |
| 2009-08-04 | $43.85 | $46.05 | 33,600 | — | — |
| 2009-08-03 | $44.00 | $46.21 | 84,500 | — | — |
| 2009-07-31 | $43.34 | $45.51 | 67,400 | — | — |
| 2009-07-30 | $43.91 | $46.11 | 78,000 | — | — |
| 2009-07-29 | $43.67 | $45.86 | 81,400 | — | — |
| 2009-07-28 | $43.57 | $45.75 | 132,700 | — | — |
| 2009-07-27 | $43.17 | $45.33 | 117,800 | — | — |
| 2009-07-24 | $41.84 | $43.94 | 129,100 | — | — |
| 2009-07-23 | $39.37 | $41.34 | 99,600 | — | — |
| 2009-07-22 | $39.01 | $40.97 | 40,900 | — | — |
| 2009-07-21 | $37.50 | $39.38 | 70,600 | — | — |
| 2009-07-20 | $39.10 | $41.06 | 63,500 | — | — |
| 2009-07-17 | $39.08 | $41.04 | 96,200 | — | — |
| 2009-07-16 | $39.61 | $41.60 | 64,100 | — | — |
| 2009-07-15 | $39.26 | $41.23 | 82,800 | — | — |
| 2009-07-14 | $38.27 | $40.19 | 89,500 | — | — |
| 2009-07-13 | $36.66 | $38.50 | 89,100 | — | — |
| 2009-07-10 | $35.93 | $37.73 | 39,700 | — | — |
| 2009-07-09 | $35.50 | $37.28 | 36,700 | — | — |
| 2009-07-08 | $35.73 | $37.52 | 31,900 | — | — |
| 2009-07-07 | $35.83 | $37.63 | 52,100 | — | — |
| 2009-07-06 | $36.36 | $38.18 | 45,000 | — | — |
| 2009-07-02 | $36.05 | $37.86 | 73,500 | — | — |
| 2009-07-01 | $37.04 | $38.90 | 56,800 | — | — |
| 2009-06-30 | $35.90 | $37.70 | 83,100 | — | — |
| 2009-06-29 | $35.93 | $37.73 | 82,800 | — | — |
| 2009-06-26 | $35.48 | $37.26 | 630,500 | — | — |
| 2009-06-25 | $36.13 | $37.94 | 45,100 | — | — |
| 2009-06-24 | $35.65 | $37.44 | 38,500 | — | — |
| 2009-06-23 | $35.33 | $37.10 | 93,700 | — | — |
| 2009-06-22 | $35.75 | $37.54 | 59,100 | — | — |
| 2009-06-19 | $36.35 | $38.17 | 95,600 | — | — |
| 2009-06-18 | $37.04 | $38.90 | 19,100 | — | — |
| 2009-06-17 | $36.52 | $38.35 | 46,900 | — | — |
| 2009-06-16 | $36.39 | $38.21 | 79,100 | — | — |
| 2009-06-15 | $36.96 | $38.81 | 63,200 | — | — |
| 2009-06-12 | $37.74 | $39.53 | 55,200 | — | — |
| 2009-06-11 | $37.68 | $39.47 | 61,400 | — | — |
| 2009-06-10 | $37.55 | $39.33 | 87,400 | — | — |
| 2009-06-09 | $38.05 | $39.85 | 26,700 | — | — |
| 2009-06-08 | $38.55 | $40.38 | 31,400 | — | — |
| 2009-06-05 | $38.54 | $40.37 | 58,200 | — | — |
| 2009-06-04 | $39.71 | $41.59 | 54,100 | — | — |
| 2009-06-03 | $39.14 | $41.00 | 63,100 | — | — |
| 2009-06-02 | $38.97 | $40.82 | 109,600 | — | — |
| 2009-06-01 | $38.28 | $40.10 | 63,700 | — | — |
| 2009-05-29 | $37.52 | $39.30 | 64,300 | — | — |
| 2009-05-28 | $37.34 | $39.11 | 57,000 | — | — |
| 2009-05-27 | $37.15 | $38.91 | 87,200 | — | — |
| 2009-05-26 | $38.06 | $39.86 | 63,900 | — | — |
| 2009-05-22 | $36.89 | $38.64 | 32,600 | — | — |
| 2009-05-21 | $37.60 | $39.38 | 49,600 | — | — |
| 2009-05-20 | $37.86 | $39.66 | 57,800 | — | — |
| 2009-05-19 | $38.04 | $39.84 | 75,700 | — | — |
| 2009-05-18 | $38.46 | $40.28 | 49,600 | — | — |
| 2009-05-15 | $37.83 | $39.62 | 69,200 | — | — |
| 2009-05-14 | $37.71 | $39.50 | 68,400 | — | — |
| 2009-05-13 | $37.55 | $39.33 | 61,900 | — | — |
| 2009-05-12 | $38.29 | $40.11 | 43,200 | — | — |
| 2009-05-11 | $38.40 | $40.22 | 43,000 | — | — |
| 2009-05-08 | $38.78 | $40.62 | 117,100 | — | — |
| 2009-05-07 | $38.18 | $39.99 | 88,700 | — | — |
| 2009-05-06 | $38.39 | $40.21 | 83,100 | — | — |
| 2009-05-05 | $38.44 | $40.26 | 100,700 | — | — |
| 2009-05-04 | $39.25 | $41.11 | 100,100 | — | — |
| 2009-05-01 | $38.93 | $40.78 | 64,700 | — | — |
| 2009-04-30 | $38.76 | $40.60 | 95,500 | — | — |
| 2009-04-29 | $39.12 | $40.97 | 97,900 | — | — |
| 2009-04-28 | $39.13 | $40.99 | 98,100 | — | — |
| 2009-04-27 | $38.49 | $40.32 | 120,600 | — | — |
| 2009-04-24 | $37.80 | $39.59 | 165,200 | — | — |
| 2009-04-23 | $35.14 | $36.81 | 267,200 | — | — |
| 2009-04-22 | $32.39 | $33.93 | 117,800 | — | — |
| 2009-04-21 | $33.78 | $35.38 | 85,100 | — | — |
| 2009-04-20 | $33.65 | $35.25 | 51,400 | — | — |
| 2009-04-17 | $34.66 | $36.30 | 75,100 | — | — |
| 2009-04-16 | $34.65 | $36.29 | 43,900 | — | — |
| 2009-04-15 | $34.17 | $35.79 | 46,400 | — | — |
| 2009-04-14 | $33.55 | $35.14 | 43,800 | — | — |
| 2009-04-13 | $34.57 | $36.21 | 39,400 | — | — |
| 2009-04-09 | $34.94 | $36.60 | 76,300 | — | — |
| 2009-04-08 | $34.98 | $36.64 | 44,200 | — | — |
| 2009-04-07 | $34.49 | $36.13 | 28,300 | — | — |
| 2009-04-06 | $34.75 | $36.40 | 44,600 | — | — |
| 2009-04-03 | $35.54 | $37.23 | 57,300 | — | — |
| 2009-04-02 | $35.50 | $37.18 | 105,500 | — | — |
| 2009-04-01 | $35.05 | $36.71 | 66,200 | — | — |
| 2009-03-31 | $34.69 | $36.33 | 65,500 | — | — |
| 2009-03-30 | $34.07 | $35.69 | 71,500 | — | — |
| 2009-03-27 | $34.95 | $36.61 | 79,700 | — | — |
| 2009-03-26 | $35.61 | $37.30 | 108,900 | — | — |
| 2009-03-25 | $34.19 | $35.81 | 62,600 | — | — |
| 2009-03-24 | $33.52 | $35.11 | 34,800 | — | — |
| 2009-03-23 | $34.32 | $35.95 | 61,900 | — | — |
| 2009-03-20 | $32.53 | $34.07 | 66,100 | — | — |
| 2009-03-19 | $33.18 | $34.75 | 50,600 | — | — |
| 2009-03-18 | $34.18 | $35.80 | 73,700 | — | — |
| 2009-03-17 | $33.93 | $35.54 | 65,400 | — | — |
| 2009-03-16 | $32.99 | $34.55 | 68,300 | — | — |
| 2009-03-13 | $32.91 | $34.47 | 50,500 | — | — |
| 2009-03-12 | $32.46 | $34.00 | 46,200 | — | — |
| 2009-03-11 | $30.99 | $32.36 | 64,200 | — | — |
| 2009-03-10 | $30.93 | $32.29 | 46,800 | — | — |
| 2009-03-09 | $30.22 | $31.55 | 51,200 | — | — |
| 2009-03-06 | $30.99 | $32.36 | 48,400 | — | — |
| 2009-03-05 | $31.07 | $32.44 | 113,600 | — | — |
| 2009-03-04 | $31.71 | $33.11 | 100,100 | — | — |
| 2009-03-03 | $30.44 | $31.78 | 80,500 | — | — |
| 2009-03-02 | $30.97 | $32.34 | 108,100 | — | — |
| 2009-02-27 | $31.57 | $32.96 | 65,800 | — | — |
| 2009-02-26 | $30.72 | $32.07 | 58,800 | — | — |
| 2009-02-25 | $31.33 | $32.71 | 73,500 | — | — |
| 2009-02-24 | $31.95 | $33.36 | 98,000 | — | — |
| 2009-02-23 | $30.90 | $32.26 | 77,300 | — | — |
| 2009-02-20 | $32.14 | $33.56 | 57,400 | — | — |
| 2009-02-19 | $33.11 | $34.57 | 45,800 | — | — |
| 2009-02-18 | $33.02 | $34.48 | 93,400 | — | — |
| 2009-02-17 | $33.23 | $34.70 | 53,000 | — | — |
| 2009-02-13 | $33.76 | $35.25 | 70,100 | — | — |
| 2009-02-12 | $34.10 | $35.60 | 70,600 | — | — |
| 2009-02-11 | $34.27 | $35.78 | 94,900 | — | — |
| 2009-02-10 | $33.55 | $35.03 | 90,800 | — | — |
| 2009-02-09 | $34.90 | $36.44 | 37,300 | — | — |
| 2009-02-06 | $35.00 | $36.54 | 95,200 | — | — |
| 2009-02-05 | $34.91 | $36.45 | 73,000 | — | — |
| 2009-02-04 | $34.61 | $36.14 | 58,800 | — | — |
| 2009-02-03 | $34.96 | $36.50 | 143,400 | — | — |
| 2009-02-02 | $35.44 | $37.00 | 251,800 | — | — |
| 2009-01-30 | $34.91 | $36.45 | 84,500 | — | — |
| 2009-01-29 | $34.65 | $36.18 | 88,700 | — | — |
| 2009-01-28 | $35.25 | $36.80 | 100,700 | — | — |
| 2009-01-27 | $35.48 | $37.04 | 162,000 | — | — |
| 2009-01-26 | $35.09 | $36.64 | 213,200 | — | — |
| 2009-01-23 | $34.40 | $35.92 | 173,200 | — | — |
| 2009-01-22 | $33.04 | $34.50 | 56,700 | — | — |
| 2009-01-21 | $33.93 | $35.43 | 124,800 | — | — |
| 2009-01-20 | $33.04 | $34.50 | 59,500 | — | — |
| 2009-01-16 | $34.50 | $36.02 | 71,800 | — | — |
| 2009-01-15 | $34.75 | $36.28 | 51,400 | — | — |
| 2009-01-14 | $33.79 | $35.28 | 70,900 | — | — |
| 2009-01-13 | $35.15 | $36.70 | 99,700 | — | — |
| 2009-01-12 | $34.92 | $36.46 | 108,400 | — | — |
| 2009-01-09 | $34.57 | $36.09 | 40,000 | — | — |
| 2009-01-08 | $35.24 | $36.79 | 101,000 | — | — |
| 2009-01-07 | $34.84 | $36.38 | 63,100 | — | — |
| 2009-01-06 | $35.43 | $36.99 | 98,200 | — | — |
| 2009-01-05 | $36.01 | $37.60 | 108,500 | — | — |
| 2009-01-02 | $35.78 | $37.36 | 68,300 | — | — |