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
- 2006-07-07 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 | $41.62 | $43.94 | 44,300 | — | — |
| 2009-12-30 | $42.37 | $44.73 | 69,100 | — | — |
| 2009-12-29 | $41.67 | $43.99 | 116,000 | — | — |
| 2009-12-28 | $41.53 | $43.84 | 61,400 | — | — |
| 2009-12-24 | $41.06 | $43.35 | 23,000 | — | — |
| 2009-12-23 | $40.64 | $42.91 | 140,300 | — | — |
| 2009-12-22 | $40.26 | $42.50 | 183,200 | — | — |
| 2009-12-21 | $40.34 | $42.59 | 101,300 | — | — |
| 2009-12-18 | $39.54 | $41.74 | 142,700 | — | — |
| 2009-12-17 | $39.67 | $41.88 | 48,900 | — | — |
| 2009-12-16 | $40.17 | $42.41 | 96,000 | — | — |
| 2009-12-15 | $39.85 | $42.07 | 107,600 | — | — |
| 2009-12-14 | $40.90 | $43.18 | 73,000 | — | — |
| 2009-12-11 | $40.00 | $42.23 | 108,100 | — | — |
| 2009-12-10 | $38.15 | $40.28 | 112,900 | — | — |
| 2009-12-09 | $38.95 | $41.12 | 115,800 | — | — |
| 2009-12-08 | $39.28 | $41.47 | 67,400 | — | — |
| 2009-12-07 | $40.19 | $42.43 | 50,800 | — | — |
| 2009-12-04 | $40.16 | $42.40 | 63,300 | — | — |
| 2009-12-03 | $39.32 | $41.51 | 77,600 | — | — |
| 2009-12-02 | $40.05 | $42.28 | 70,100 | — | — |
| 2009-12-01 | $39.00 | $41.17 | 95,200 | — | — |
| 2009-11-30 | $38.64 | $40.79 | 64,100 | — | — |
| 2009-11-27 | $39.54 | $41.74 | 38,100 | — | — |
| 2009-11-25 | $40.17 | $42.41 | 31,600 | — | — |
| 2009-11-24 | $40.48 | $42.74 | 56,000 | — | — |
| 2009-11-23 | $40.89 | $43.17 | 39,500 | — | — |
| 2009-11-20 | $40.48 | $42.74 | 61,600 | — | — |
| 2009-11-19 | $40.00 | $42.23 | 145,600 | — | — |
| 2009-11-18 | $40.11 | $42.35 | 132,100 | — | — |
| 2009-11-17 | $40.77 | $43.04 | 75,200 | — | — |
| 2009-11-16 | $40.57 | $42.83 | 162,400 | — | — |
| 2009-11-13 | $40.08 | $42.31 | 102,900 | — | — |
| 2009-11-12 | $39.99 | $42.22 | 101,200 | — | — |
| 2009-11-11 | $42.77 | $45.15 | 45,200 | — | — |
| 2009-11-10 | $42.49 | $44.86 | 60,400 | — | — |
| 2009-11-09 | $42.63 | $45.01 | 101,600 | — | — |
| 2009-11-06 | $41.61 | $43.93 | 54,000 | — | — |
| 2009-11-05 | $41.65 | $43.97 | 55,000 | — | — |
| 2009-11-04 | $40.15 | $42.39 | 71,800 | — | — |
| 2009-11-03 | $40.66 | $42.93 | 111,500 | — | — |
| 2009-11-02 | $39.77 | $41.99 | 114,800 | — | — |
| 2009-10-30 | $39.95 | $42.18 | 144,900 | — | — |
| 2009-10-29 | $40.32 | $42.57 | 250,900 | — | — |
| 2009-10-28 | $39.19 | $41.37 | 155,300 | — | — |
| 2009-10-27 | $39.40 | $41.60 | 80,800 | — | — |
| 2009-10-26 | $39.91 | $42.13 | 102,800 | — | — |
| 2009-10-23 | $39.82 | $42.04 | 61,000 | — | — |
| 2009-10-22 | $41.16 | $43.45 | 57,400 | — | — |
| 2009-10-21 | $41.32 | $43.62 | 82,100 | — | — |
| 2009-10-20 | $41.87 | $43.95 | 94,800 | — | — |
| 2009-10-19 | $42.22 | $44.32 | 60,500 | — | — |
| 2009-10-16 | $41.32 | $43.37 | 90,900 | — | — |
| 2009-10-15 | $41.10 | $43.14 | 71,000 | — | — |
| 2009-10-14 | $40.88 | $42.91 | 80,200 | — | — |
| 2009-10-13 | $39.77 | $41.75 | 88,500 | — | — |
| 2009-10-12 | $39.71 | $41.68 | 64,200 | — | — |
| 2009-10-09 | $38.96 | $40.90 | 94,500 | — | — |
| 2009-10-08 | $38.17 | $40.07 | 191,100 | — | — |
| 2009-10-07 | $37.10 | $38.94 | 77,900 | — | — |
| 2009-10-06 | $37.10 | $38.94 | 140,800 | — | — |
| 2009-10-05 | $36.33 | $38.14 | 102,500 | — | — |
| 2009-10-02 | $33.82 | $35.50 | 71,200 | — | — |
| 2009-10-01 | $34.73 | $36.46 | 80,500 | — | — |
| 2009-09-30 | $36.36 | $38.17 | 76,200 | — | — |
| 2009-09-29 | $36.60 | $38.42 | 47,900 | — | — |
| 2009-09-28 | $36.67 | $38.49 | 76,400 | — | — |
| 2009-09-25 | $36.60 | $38.42 | 36,700 | — | — |
| 2009-09-24 | $37.04 | $38.88 | 135,700 | — | — |
| 2009-09-23 | $37.49 | $39.35 | 110,100 | — | — |
| 2009-09-22 | $39.25 | $41.20 | 102,300 | — | — |
| 2009-09-21 | $38.69 | $40.61 | 61,000 | — | — |
| 2009-09-18 | $40.22 | $42.22 | 116,000 | — | — |
| 2009-09-17 | $39.66 | $41.63 | 93,900 | — | — |
| 2009-09-16 | $40.75 | $42.77 | 134,700 | — | — |
| 2009-09-15 | $40.46 | $42.47 | 234,600 | — | — |
| 2009-09-14 | $36.97 | $38.81 | 67,900 | — | — |
| 2009-09-11 | $36.33 | $38.14 | 87,000 | — | — |
| 2009-09-10 | $36.15 | $37.95 | 88,600 | — | — |
| 2009-09-09 | $35.23 | $36.98 | 64,100 | — | — |
| 2009-09-08 | $35.33 | $37.09 | 92,800 | — | — |
| 2009-09-04 | $34.57 | $36.29 | 81,600 | — | — |
| 2009-09-03 | $34.17 | $35.87 | 94,000 | — | — |
| 2009-09-02 | $33.01 | $34.65 | 101,300 | — | — |
| 2009-09-01 | $33.00 | $34.64 | 208,700 | — | — |
| 2009-08-31 | $32.33 | $33.94 | 130,700 | — | — |
| 2009-08-28 | $33.44 | $35.10 | 145,800 | — | — |
| 2009-08-27 | $33.41 | $35.07 | 86,800 | — | — |
| 2009-08-26 | $33.41 | $35.07 | 124,500 | — | — |
| 2009-08-25 | $33.64 | $35.31 | 215,400 | — | — |
| 2009-08-24 | $33.92 | $35.61 | 184,300 | — | — |
| 2009-08-21 | $34.45 | $36.16 | 227,800 | — | — |
| 2009-08-20 | $33.13 | $34.78 | 80,100 | — | — |
| 2009-08-19 | $32.13 | $33.73 | 58,900 | — | — |
| 2009-08-18 | $32.30 | $33.91 | 79,000 | — | — |
| 2009-08-17 | $31.66 | $33.23 | 112,600 | — | — |
| 2009-08-14 | $32.39 | $34.00 | 76,400 | — | — |
| 2009-08-13 | $34.16 | $35.86 | 67,500 | — | — |
| 2009-08-12 | $33.18 | $34.83 | 77,100 | — | — |
| 2009-08-11 | $32.18 | $33.78 | 53,000 | — | — |
| 2009-08-10 | $32.93 | $34.57 | 80,200 | — | — |
| 2009-08-07 | $33.41 | $35.07 | 96,000 | — | — |
| 2009-08-06 | $32.48 | $34.09 | 81,100 | — | — |
| 2009-08-05 | $32.75 | $34.38 | 125,200 | — | — |
| 2009-08-04 | $32.94 | $34.58 | 182,900 | — | — |
| 2009-08-03 | $33.89 | $35.57 | 161,600 | — | — |
| 2009-07-31 | $33.06 | $34.70 | 125,300 | — | — |
| 2009-07-30 | $33.21 | $34.86 | 230,200 | — | — |
| 2009-07-29 | $32.36 | $33.97 | 135,400 | — | — |
| 2009-07-28 | $32.66 | $34.28 | 164,500 | — | — |
| 2009-07-27 | $33.57 | $35.24 | 154,000 | — | — |
| 2009-07-24 | $33.55 | $35.22 | 242,400 | — | — |
| 2009-07-23 | $36.35 | $38.16 | 110,400 | — | — |
| 2009-07-22 | $36.28 | $37.83 | 113,400 | — | — |
| 2009-07-21 | $36.20 | $37.75 | 143,000 | — | — |
| 2009-07-20 | $36.04 | $37.58 | 70,000 | — | — |
| 2009-07-17 | $35.25 | $36.76 | 83,100 | — | — |
| 2009-07-16 | $34.67 | $36.15 | 82,100 | — | — |
| 2009-07-15 | $33.42 | $34.85 | 79,900 | — | — |
| 2009-07-14 | $31.33 | $32.67 | 80,300 | — | — |
| 2009-07-13 | $31.69 | $33.04 | 97,800 | — | — |
| 2009-07-10 | $30.80 | $32.12 | 73,900 | — | — |
| 2009-07-09 | $31.08 | $32.41 | 139,600 | — | — |
| 2009-07-08 | $30.76 | $32.07 | 227,000 | — | — |
| 2009-07-07 | $30.95 | $32.27 | 293,800 | — | — |
| 2009-07-06 | $31.51 | $32.86 | 280,000 | — | — |
| 2009-07-02 | $34.59 | $36.07 | 78,100 | — | — |
| 2009-07-01 | $35.89 | $37.42 | 131,600 | — | — |
| 2009-06-30 | $35.91 | $37.45 | 119,200 | — | — |
| 2009-06-29 | $35.93 | $37.47 | 144,200 | — | — |
| 2009-06-26 | $36.50 | $38.06 | 216,400 | — | — |
| 2009-06-25 | $35.98 | $37.52 | 97,400 | — | — |
| 2009-06-24 | $35.34 | $36.85 | 196,300 | — | — |
| 2009-06-23 | $34.29 | $35.76 | 199,900 | — | — |
| 2009-06-22 | $34.30 | $35.77 | 217,100 | — | — |
| 2009-06-19 | $35.24 | $36.75 | 217,300 | — | — |
| 2009-06-18 | $34.91 | $36.40 | 197,400 | — | — |
| 2009-06-17 | $34.12 | $35.58 | 185,500 | — | — |
| 2009-06-16 | $33.61 | $35.05 | 184,500 | — | — |
| 2009-06-15 | $33.95 | $35.40 | 207,100 | — | — |
| 2009-06-12 | $35.94 | $37.48 | 161,900 | — | — |
| 2009-06-11 | $36.75 | $38.32 | 202,000 | — | — |
| 2009-06-10 | $36.60 | $38.16 | 189,200 | — | — |
| 2009-06-09 | $35.39 | $36.90 | 155,000 | — | — |
| 2009-06-08 | $34.66 | $36.14 | 259,800 | — | — |
| 2009-06-05 | $35.70 | $37.23 | 398,200 | — | — |
| 2009-06-04 | $35.61 | $37.13 | 211,600 | — | — |
| 2009-06-03 | $33.71 | $35.15 | 344,600 | — | — |
| 2009-06-02 | $34.47 | $35.94 | 251,900 | — | — |
| 2009-06-01 | $33.24 | $34.66 | 250,600 | — | — |
| 2009-05-29 | $31.07 | $32.40 | 194,100 | — | — |
| 2009-05-28 | $30.14 | $31.43 | 304,100 | — | — |
| 2009-05-27 | $30.70 | $32.01 | 217,100 | — | — |
| 2009-05-26 | $31.57 | $32.92 | 174,300 | — | — |
| 2009-05-22 | $29.27 | $30.52 | 169,900 | — | — |
| 2009-05-21 | $29.19 | $30.44 | 364,500 | — | — |
| 2009-05-20 | $32.10 | $33.47 | 225,900 | — | — |
| 2009-05-19 | $32.00 | $33.37 | 245,700 | — | — |
| 2009-05-18 | $31.62 | $32.97 | 191,300 | — | — |
| 2009-05-15 | $29.85 | $31.13 | 229,300 | — | — |
| 2009-05-14 | $30.11 | $31.40 | 317,100 | — | — |
| 2009-05-13 | $29.03 | $30.27 | 241,500 | — | — |
| 2009-05-12 | $30.78 | $32.10 | 154,900 | — | — |
| 2009-05-11 | $30.93 | $32.25 | 226,400 | — | — |
| 2009-05-08 | $31.78 | $33.14 | 213,600 | — | — |
| 2009-05-07 | $30.70 | $32.01 | 186,700 | — | — |
| 2009-05-06 | $32.98 | $34.39 | 213,300 | — | — |
| 2009-05-05 | $32.35 | $33.73 | 330,300 | — | — |
| 2009-05-04 | $31.44 | $32.78 | 296,700 | — | — |
| 2009-05-01 | $30.10 | $31.39 | 207,300 | — | — |
| 2009-04-30 | $29.54 | $30.80 | 289,600 | — | — |
| 2009-04-29 | $29.50 | $30.76 | 216,000 | — | — |
| 2009-04-28 | $28.45 | $29.67 | 128,600 | — | — |
| 2009-04-27 | $28.76 | $29.99 | 170,900 | — | — |
| 2009-04-24 | $29.81 | $31.08 | 211,300 | — | — |
| 2009-04-23 | $28.82 | $30.05 | 265,000 | — | — |
| 2009-04-22 | $29.18 | $30.18 | 203,800 | — | — |
| 2009-04-21 | $28.94 | $29.93 | 179,300 | — | — |
| 2009-04-20 | $27.30 | $28.23 | 271,200 | — | — |
| 2009-04-17 | $29.82 | $30.84 | 186,500 | — | — |
| 2009-04-16 | $29.95 | $30.97 | 246,600 | — | — |
| 2009-04-15 | $29.29 | $30.29 | 324,800 | — | — |
| 2009-04-14 | $29.11 | $30.10 | 274,200 | — | — |
| 2009-04-13 | $29.49 | $30.50 | 241,200 | — | — |
| 2009-04-09 | $28.08 | $29.04 | 224,500 | — | — |
| 2009-04-08 | $26.22 | $27.12 | 143,000 | — | — |
| 2009-04-07 | $25.15 | $26.01 | 215,600 | — | — |
| 2009-04-06 | $26.41 | $27.31 | 220,100 | — | — |
| 2009-04-03 | $27.40 | $28.34 | 425,000 | — | — |
| 2009-04-02 | $27.19 | $28.12 | 306,100 | — | — |
| 2009-04-01 | $25.36 | $26.23 | 335,700 | — | — |
| 2009-03-31 | $23.12 | $23.91 | 279,500 | — | — |
| 2009-03-30 | $22.62 | $23.39 | 395,300 | — | — |
| 2009-03-27 | $24.56 | $25.40 | 317,100 | — | — |
| 2009-03-26 | $24.63 | $25.47 | 374,100 | — | — |
| 2009-03-25 | $22.71 | $23.49 | 372,300 | — | — |
| 2009-03-24 | $21.49 | $22.22 | 311,600 | — | — |
| 2009-03-23 | $22.27 | $23.03 | 331,500 | — | — |
| 2009-03-20 | $20.74 | $21.45 | 524,600 | — | — |
| 2009-03-19 | $20.25 | $20.94 | 310,500 | — | — |
| 2009-03-18 | $18.91 | $19.56 | 267,100 | — | — |
| 2009-03-17 | $18.24 | $18.86 | 312,300 | — | — |
| 2009-03-16 | $18.87 | $19.51 | 267,400 | — | — |
| 2009-03-13 | $18.21 | $18.83 | 263,400 | — | — |
| 2009-03-12 | $18.04 | $18.66 | 442,800 | — | — |
| 2009-03-11 | $18.76 | $19.40 | 265,700 | — | — |
| 2009-03-10 | $19.28 | $19.94 | 423,300 | — | — |
| 2009-03-09 | $17.72 | $18.33 | 301,500 | — | — |
| 2009-03-06 | $16.70 | $17.27 | 273,400 | — | — |
| 2009-03-05 | $16.74 | $17.31 | 372,700 | — | — |
| 2009-03-04 | $19.76 | $20.44 | 279,500 | — | — |
| 2009-03-03 | $19.18 | $19.84 | 249,700 | — | — |
| 2009-03-02 | $19.41 | $20.07 | 285,300 | — | — |
| 2009-02-27 | $22.04 | $22.79 | 160,400 | — | — |
| 2009-02-26 | $21.78 | $22.52 | 119,500 | — | — |
| 2009-02-25 | $22.21 | $22.97 | 154,200 | — | — |
| 2009-02-24 | $22.85 | $23.63 | 179,100 | — | — |
| 2009-02-23 | $21.42 | $22.15 | 253,200 | — | — |
| 2009-02-20 | $22.51 | $23.28 | 234,500 | — | — |
| 2009-02-19 | $22.41 | $23.18 | 415,700 | — | — |
| 2009-02-18 | $23.07 | $23.86 | 608,400 | — | — |
| 2009-02-17 | $23.90 | $24.72 | 355,500 | — | — |
| 2009-02-13 | $26.46 | $27.36 | 254,500 | — | — |
| 2009-02-12 | $26.56 | $27.47 | 274,100 | — | — |
| 2009-02-11 | $26.28 | $27.18 | 239,900 | — | — |
| 2009-02-10 | $25.98 | $26.87 | 346,200 | — | — |
| 2009-02-09 | $27.79 | $28.74 | 290,000 | — | — |
| 2009-02-06 | $27.95 | $28.91 | 257,200 | — | — |
| 2009-02-05 | $26.78 | $27.70 | 218,400 | — | — |
| 2009-02-04 | $25.51 | $26.38 | 298,300 | — | — |
| 2009-02-03 | $25.02 | $25.87 | 257,400 | — | — |
| 2009-02-02 | $24.61 | $25.45 | 236,900 | — | — |
| 2009-01-30 | $24.84 | $25.69 | 239,600 | — | — |
| 2009-01-29 | $26.17 | $27.06 | 225,500 | — | — |
| 2009-01-28 | $27.10 | $28.03 | 233,600 | — | — |
| 2009-01-27 | $26.71 | $27.62 | 162,100 | — | — |
| 2009-01-26 | $25.97 | $26.86 | 302,400 | — | — |
| 2009-01-23 | $24.92 | $25.77 | 280,500 | — | — |
| 2009-01-22 | $23.09 | $23.88 | 181,300 | — | — |
| 2009-01-21 | $24.73 | $25.33 | 369,900 | — | — |
| 2009-01-20 | $22.26 | $22.80 | 281,100 | — | — |
| 2009-01-16 | $24.15 | $24.73 | 352,700 | — | — |
| 2009-01-15 | $24.61 | $25.20 | 571,900 | — | — |
| 2009-01-14 | $23.60 | $24.17 | 418,100 | — | — |
| 2009-01-13 | $24.07 | $24.65 | 427,300 | — | — |
| 2009-01-12 | $22.76 | $23.31 | 764,300 | — | — |
| 2009-01-09 | $22.32 | $22.86 | 195,600 | — | — |
| 2009-01-08 | $22.99 | $23.54 | 313,000 | — | — |
| 2009-01-07 | $23.57 | $24.14 | 508,800 | — | — |
| 2009-01-06 | $24.30 | $24.89 | 559,500 | — | — |
| 2009-01-05 | $23.09 | $23.65 | 314,800 | — | — |
| 2009-01-02 | $23.50 | $24.07 | 282,600 | — | — |