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
- 2005-05-05 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 | $37.97 | $39.77 | 832,800 | — | — |
| 2009-12-30 | $36.91 | $38.66 | 798,000 | — | — |
| 2009-12-29 | $36.00 | $37.71 | 1,888,200 | — | — |
| 2009-12-28 | $35.40 | $37.08 | 1,471,700 | — | — |
| 2009-12-24 | $37.14 | $38.90 | 153,600 | — | — |
| 2009-12-23 | $37.05 | $38.81 | 293,500 | — | — |
| 2009-12-22 | $37.46 | $39.24 | 725,900 | — | — |
| 2009-12-21 | $37.00 | $38.76 | 882,800 | — | — |
| 2009-12-18 | $36.57 | $38.31 | 942,000 | — | — |
| 2009-12-17 | $37.58 | $39.36 | 603,100 | — | — |
| 2009-12-16 | $37.76 | $39.55 | 876,400 | — | — |
| 2009-12-15 | $36.35 | $38.07 | 737,800 | — | — |
| 2009-12-14 | $36.94 | $38.69 | 527,500 | — | — |
| 2009-12-11 | $37.43 | $39.21 | 566,900 | — | — |
| 2009-12-10 | $37.65 | $39.44 | 774,100 | — | — |
| 2009-12-09 | $37.61 | $39.39 | 253,600 | — | — |
| 2009-12-08 | $37.84 | $39.64 | 754,300 | — | — |
| 2009-12-07 | $38.07 | $39.88 | 532,400 | — | — |
| 2009-12-04 | $38.50 | $40.33 | 1,617,800 | — | — |
| 2009-12-03 | $38.61 | $40.44 | 543,600 | — | — |
| 2009-12-02 | $38.64 | $40.47 | 320,200 | — | — |
| 2009-12-01 | $38.43 | $40.25 | 513,700 | — | — |
| 2009-11-30 | $38.76 | $40.60 | 458,200 | — | — |
| 2009-11-27 | $38.12 | $39.93 | 263,600 | — | — |
| 2009-11-25 | $38.85 | $40.69 | 247,600 | — | — |
| 2009-11-24 | $39.31 | $41.18 | 1,007,800 | — | — |
| 2009-11-23 | $39.60 | $41.48 | 388,400 | — | — |
| 2009-11-20 | $38.81 | $40.65 | 396,400 | — | — |
| 2009-11-19 | $39.09 | $40.94 | 402,100 | — | — |
| 2009-11-18 | $40.52 | $42.44 | 316,000 | — | — |
| 2009-11-17 | $40.67 | $42.60 | 1,170,200 | — | — |
| 2009-11-16 | $39.65 | $41.53 | 549,900 | — | — |
| 2009-11-13 | $39.54 | $41.42 | 472,100 | — | — |
| 2009-11-12 | $40.37 | $42.29 | 603,700 | — | — |
| 2009-11-11 | $40.39 | $42.31 | 629,300 | — | — |
| 2009-11-10 | $40.13 | $42.03 | 471,800 | — | — |
| 2009-11-09 | $39.30 | $41.16 | 616,600 | — | — |
| 2009-11-06 | $37.95 | $39.75 | 509,200 | — | — |
| 2009-11-05 | $38.04 | $39.85 | 438,600 | — | — |
| 2009-11-04 | $36.94 | $38.69 | 699,100 | — | — |
| 2009-11-03 | $37.66 | $39.32 | 795,400 | — | — |
| 2009-11-02 | $38.09 | $39.76 | 687,300 | — | — |
| 2009-10-30 | $37.75 | $39.41 | 789,800 | — | — |
| 2009-10-29 | $37.84 | $39.50 | 1,047,500 | — | — |
| 2009-10-28 | $37.15 | $38.78 | 1,307,400 | — | — |
| 2009-10-27 | $38.70 | $40.40 | 1,761,400 | — | — |
| 2009-10-26 | $39.82 | $41.57 | 787,400 | — | — |
| 2009-10-23 | $40.37 | $42.15 | 513,400 | — | — |
| 2009-10-22 | $40.59 | $42.37 | 1,023,800 | — | — |
| 2009-10-21 | $40.68 | $42.47 | 576,800 | — | — |
| 2009-10-20 | $41.60 | $43.43 | 907,900 | — | — |
| 2009-10-19 | $41.23 | $43.04 | 934,300 | — | — |
| 2009-10-16 | $41.95 | $43.79 | 650,000 | — | — |
| 2009-10-15 | $42.79 | $44.67 | 4,727,100 | — | — |
| 2009-10-14 | $43.27 | $45.17 | 738,400 | — | — |
| 2009-10-13 | $41.00 | $42.80 | 625,600 | — | — |
| 2009-10-12 | $41.40 | $43.22 | 1,081,500 | — | — |
| 2009-10-09 | $41.90 | $43.74 | 601,700 | — | — |
| 2009-10-08 | $42.28 | $44.14 | 1,229,800 | — | — |
| 2009-10-07 | $43.55 | $45.47 | 1,165,200 | — | — |
| 2009-10-06 | $42.52 | $44.39 | 924,300 | — | — |
| 2009-10-05 | $40.68 | $42.47 | 840,600 | — | — |
| 2009-10-02 | $39.76 | $41.51 | 1,342,500 | — | — |
| 2009-10-01 | $40.50 | $42.28 | 1,102,100 | — | — |
| 2009-09-30 | $41.31 | $43.13 | 1,293,200 | — | — |
| 2009-09-29 | $42.16 | $44.01 | 2,265,600 | — | — |
| 2009-09-28 | $39.95 | $41.71 | 1,265,800 | — | — |
| 2009-09-25 | $37.97 | $39.64 | 1,084,500 | — | — |
| 2009-09-24 | $38.11 | $39.79 | 1,311,200 | — | — |
| 2009-09-23 | $38.38 | $40.07 | 1,048,600 | — | — |
| 2009-09-22 | $38.54 | $40.23 | 877,300 | — | — |
| 2009-09-21 | $37.50 | $39.15 | 808,500 | — | — |
| 2009-09-18 | $36.96 | $38.59 | 1,434,000 | — | — |
| 2009-09-17 | $37.70 | $39.36 | 722,800 | — | — |
| 2009-09-16 | $38.11 | $39.79 | 1,165,200 | — | — |
| 2009-09-15 | $38.01 | $39.68 | 865,800 | — | — |
| 2009-09-14 | $38.85 | $40.56 | 372,300 | — | — |
| 2009-09-11 | $39.35 | $41.08 | 950,600 | — | — |
| 2009-09-10 | $38.92 | $40.63 | 1,489,900 | — | — |
| 2009-09-09 | $37.27 | $38.91 | 3,124,300 | — | — |
| 2009-09-08 | $39.00 | $40.71 | 635,700 | — | — |
| 2009-09-04 | $38.10 | $39.78 | 992,700 | — | — |
| 2009-09-03 | $38.79 | $40.50 | 1,233,300 | — | — |
| 2009-09-02 | $37.88 | $39.55 | 1,380,800 | — | — |
| 2009-09-01 | $37.31 | $38.95 | 1,149,300 | — | — |
| 2009-08-31 | $38.87 | $40.58 | 801,800 | — | — |
| 2009-08-28 | $38.86 | $40.57 | 542,400 | — | — |
| 2009-08-27 | $39.19 | $40.91 | 887,600 | — | — |
| 2009-08-26 | $38.74 | $40.44 | 1,562,700 | — | — |
| 2009-08-25 | $37.65 | $39.31 | 1,021,200 | — | — |
| 2009-08-24 | $37.68 | $39.34 | 788,000 | — | — |
| 2009-08-21 | $39.18 | $40.90 | 832,800 | — | — |
| 2009-08-20 | $39.20 | $40.92 | 778,300 | — | — |
| 2009-08-19 | $38.72 | $40.42 | 601,600 | — | — |
| 2009-08-18 | $37.98 | $39.65 | 684,800 | — | — |
| 2009-08-17 | $36.51 | $38.12 | 727,400 | — | — |
| 2009-08-14 | $37.89 | $39.56 | 254,400 | — | — |
| 2009-08-13 | $38.11 | $39.79 | 518,600 | — | — |
| 2009-08-12 | $37.74 | $39.40 | 383,200 | — | — |
| 2009-08-11 | $37.90 | $39.57 | 358,200 | — | — |
| 2009-08-10 | $38.42 | $40.11 | 412,800 | — | — |
| 2009-08-07 | $38.53 | $40.22 | 509,400 | — | — |
| 2009-08-06 | $37.00 | $38.63 | 547,400 | — | — |
| 2009-08-05 | $37.39 | $39.03 | 746,700 | — | — |
| 2009-08-04 | $37.34 | $38.85 | 619,300 | — | — |
| 2009-08-03 | $37.25 | $38.76 | 1,133,600 | — | — |
| 2009-07-31 | $36.99 | $38.49 | 1,197,900 | — | — |
| 2009-07-30 | $36.95 | $38.45 | 1,932,900 | — | — |
| 2009-07-29 | $34.50 | $35.90 | 3,002,500 | — | — |
| 2009-07-28 | $30.56 | $31.80 | 764,200 | — | — |
| 2009-07-27 | $32.11 | $33.41 | 649,700 | — | — |
| 2009-07-24 | $32.07 | $33.37 | 629,800 | — | — |
| 2009-07-23 | $31.73 | $33.01 | 767,500 | — | — |
| 2009-07-22 | $31.08 | $32.34 | 551,000 | — | — |
| 2009-07-21 | $30.38 | $31.61 | 537,500 | — | — |
| 2009-07-20 | $29.65 | $30.85 | 341,100 | — | — |
| 2009-07-17 | $29.43 | $30.62 | 402,500 | — | — |
| 2009-07-16 | $29.18 | $30.36 | 625,700 | — | — |
| 2009-07-15 | $29.61 | $30.81 | 983,300 | — | — |
| 2009-07-14 | $28.91 | $30.08 | 416,300 | — | — |
| 2009-07-13 | $28.82 | $29.99 | 539,500 | — | — |
| 2009-07-10 | $27.08 | $28.18 | 346,200 | — | — |
| 2009-07-09 | $26.94 | $28.03 | 291,300 | — | — |
| 2009-07-08 | $26.59 | $27.67 | 764,100 | — | — |
| 2009-07-07 | $26.11 | $27.17 | 587,500 | — | — |
| 2009-07-06 | $26.48 | $27.55 | 731,300 | — | — |
| 2009-07-02 | $26.44 | $27.51 | 456,400 | — | — |
| 2009-07-01 | $27.50 | $28.61 | 932,600 | — | — |
| 2009-06-30 | $26.92 | $28.01 | 564,500 | — | — |
| 2009-06-29 | $26.41 | $27.48 | 684,500 | — | — |
| 2009-06-26 | $26.96 | $28.05 | 876,500 | — | — |
| 2009-06-25 | $27.18 | $28.28 | 1,482,700 | — | — |
| 2009-06-24 | $26.77 | $27.85 | 533,200 | — | — |
| 2009-06-23 | $25.93 | $26.98 | 1,142,100 | — | — |
| 2009-06-22 | $26.01 | $27.06 | 874,400 | — | — |
| 2009-06-19 | $27.83 | $28.96 | 733,600 | — | — |
| 2009-06-18 | $26.99 | $28.08 | 859,600 | — | — |
| 2009-06-17 | $26.20 | $27.26 | 914,400 | — | — |
| 2009-06-16 | $27.21 | $28.31 | 566,400 | — | — |
| 2009-06-15 | $28.00 | $29.13 | 559,300 | — | — |
| 2009-06-12 | $27.88 | $29.01 | 1,192,700 | — | — |
| 2009-06-11 | $28.59 | $29.75 | 809,200 | — | — |
| 2009-06-10 | $28.93 | $30.10 | 754,500 | — | — |
| 2009-06-09 | $29.14 | $30.32 | 717,300 | — | — |
| 2009-06-08 | $28.89 | $30.06 | 456,500 | — | — |
| 2009-06-05 | $29.55 | $30.75 | 769,700 | — | — |
| 2009-06-04 | $28.87 | $30.04 | 1,007,800 | — | — |
| 2009-06-03 | $27.45 | $28.56 | 2,714,700 | — | — |
| 2009-06-02 | $28.00 | $29.13 | 569,300 | — | — |
| 2009-06-01 | $27.87 | $29.00 | 942,100 | — | — |
| 2009-05-29 | $28.28 | $29.42 | 660,000 | — | — |
| 2009-05-28 | $27.80 | $28.93 | 1,256,000 | — | — |
| 2009-05-27 | $25.97 | $27.02 | 1,242,300 | — | — |
| 2009-05-26 | $27.99 | $29.12 | 564,400 | — | — |
| 2009-05-22 | $27.03 | $28.12 | 380,500 | — | — |
| 2009-05-21 | $27.01 | $28.10 | 670,700 | — | — |
| 2009-05-20 | $27.92 | $29.05 | 1,157,000 | — | — |
| 2009-05-19 | $28.70 | $29.86 | 835,700 | — | — |
| 2009-05-18 | $29.97 | $31.18 | 1,152,800 | — | — |
| 2009-05-15 | $26.99 | $28.08 | 1,017,300 | — | — |
| 2009-05-14 | $27.97 | $29.10 | 980,000 | — | — |
| 2009-05-13 | $27.42 | $28.53 | 765,400 | — | — |
| 2009-05-12 | $29.46 | $30.65 | 761,100 | — | — |
| 2009-05-11 | $29.68 | $30.88 | 820,800 | — | — |
| 2009-05-08 | $32.88 | $34.21 | 1,214,800 | — | — |
| 2009-05-07 | $30.52 | $31.76 | 976,600 | — | — |
| 2009-05-06 | $31.71 | $32.99 | 1,026,400 | — | — |
| 2009-05-05 | $31.75 | $32.93 | 1,081,100 | — | — |
| 2009-05-04 | $31.12 | $32.28 | 1,450,900 | — | — |
| 2009-05-01 | $27.74 | $28.77 | 813,200 | — | — |
| 2009-04-30 | $27.30 | $28.32 | 1,116,700 | — | — |
| 2009-04-29 | $28.94 | $30.02 | 1,575,200 | — | — |
| 2009-04-28 | $28.22 | $29.27 | 3,296,200 | — | — |
| 2009-04-27 | $31.29 | $32.45 | 834,400 | — | — |
| 2009-04-24 | $32.23 | $33.43 | 1,147,700 | — | — |
| 2009-04-23 | $30.98 | $32.13 | 881,200 | — | — |
| 2009-04-22 | $31.11 | $32.27 | 906,200 | — | — |
| 2009-04-21 | $33.25 | $34.49 | 1,150,700 | — | — |
| 2009-04-20 | $31.55 | $32.72 | 777,600 | — | — |
| 2009-04-17 | $33.44 | $34.68 | 727,600 | — | — |
| 2009-04-16 | $33.59 | $34.84 | 849,700 | — | — |
| 2009-04-15 | $33.72 | $34.97 | 668,800 | — | — |
| 2009-04-14 | $31.83 | $33.01 | 1,362,400 | — | — |
| 2009-04-13 | $30.81 | $31.96 | 638,000 | — | — |
| 2009-04-09 | $30.61 | $31.75 | 1,886,100 | — | — |
| 2009-04-08 | $28.55 | $29.61 | 453,300 | — | — |
| 2009-04-07 | $28.01 | $29.05 | 878,800 | — | — |
| 2009-04-06 | $29.83 | $30.94 | 593,100 | — | — |
| 2009-04-03 | $30.92 | $32.07 | 969,900 | — | — |
| 2009-04-02 | $29.50 | $30.60 | 1,657,900 | — | — |
| 2009-04-01 | $29.20 | $30.29 | 776,700 | — | — |
| 2009-03-31 | $29.40 | $30.49 | 815,900 | — | — |
| 2009-03-30 | $27.91 | $28.95 | 635,500 | — | — |
| 2009-03-27 | $29.15 | $30.23 | 746,700 | — | — |
| 2009-03-26 | $30.75 | $31.89 | 1,044,400 | — | — |
| 2009-03-25 | $30.00 | $31.12 | 897,000 | — | — |
| 2009-03-24 | $28.66 | $29.73 | 1,121,600 | — | — |
| 2009-03-23 | $31.32 | $32.49 | 1,370,200 | — | — |
| 2009-03-20 | $27.66 | $28.69 | 1,412,200 | — | — |
| 2009-03-19 | $26.40 | $27.38 | 1,239,300 | — | — |
| 2009-03-18 | $27.95 | $28.99 | 2,203,800 | — | — |
| 2009-03-17 | $27.82 | $28.85 | 2,227,600 | — | — |
| 2009-03-16 | $26.53 | $27.52 | 998,400 | — | — |
| 2009-03-13 | $28.30 | $29.35 | 1,535,300 | — | — |
| 2009-03-12 | $27.20 | $28.21 | 1,478,500 | — | — |
| 2009-03-11 | $25.88 | $26.84 | 1,063,400 | — | — |
| 2009-03-10 | $24.63 | $25.55 | 1,625,500 | — | — |
| 2009-03-09 | $21.18 | $21.97 | 1,593,100 | — | — |
| 2009-03-06 | $21.34 | $22.13 | 1,666,800 | — | — |
| 2009-03-05 | $22.73 | $23.58 | 1,056,700 | — | — |
| 2009-03-04 | $24.00 | $24.89 | 1,630,400 | — | — |
| 2009-03-03 | $23.94 | $24.83 | 1,007,200 | — | — |
| 2009-03-02 | $23.68 | $24.56 | 941,700 | — | — |
| 2009-02-27 | $24.28 | $25.18 | 2,001,000 | — | — |
| 2009-02-26 | $25.94 | $26.91 | 969,900 | — | — |
| 2009-02-25 | $27.87 | $28.91 | 672,400 | — | — |
| 2009-02-24 | $28.53 | $29.59 | 1,151,900 | — | — |
| 2009-02-23 | $25.97 | $26.94 | 852,200 | — | — |
| 2009-02-20 | $28.04 | $29.08 | 1,359,900 | — | — |
| 2009-02-19 | $27.10 | $28.11 | 834,000 | — | — |
| 2009-02-18 | $28.12 | $29.17 | 855,300 | — | — |
| 2009-02-17 | $28.18 | $29.23 | 1,141,400 | — | — |
| 2009-02-13 | $29.34 | $30.43 | 808,500 | — | — |
| 2009-02-12 | $30.05 | $31.17 | 897,300 | — | — |
| 2009-02-11 | $30.25 | $31.38 | 1,113,300 | — | — |
| 2009-02-10 | $29.50 | $30.60 | 1,129,400 | — | — |
| 2009-02-09 | $31.17 | $32.33 | 659,400 | — | — |
| 2009-02-06 | $31.33 | $32.50 | 1,237,300 | — | — |
| 2009-02-05 | $31.22 | $32.38 | 1,485,800 | — | — |
| 2009-02-04 | $28.72 | $29.79 | 3,963,900 | — | — |
| 2009-02-03 | $26.10 | $26.97 | 1,257,100 | — | — |
| 2009-02-02 | $25.56 | $26.41 | 907,000 | — | — |
| 2009-01-30 | $26.50 | $27.38 | 1,037,400 | — | — |
| 2009-01-29 | $26.66 | $27.55 | 1,258,200 | — | — |
| 2009-01-28 | $26.73 | $27.62 | 987,600 | — | — |
| 2009-01-27 | $24.19 | $24.99 | 556,700 | — | — |
| 2009-01-26 | $23.83 | $24.62 | 727,900 | — | — |
| 2009-01-23 | $25.31 | $26.15 | 785,900 | — | — |
| 2009-01-22 | $23.92 | $24.71 | 1,111,100 | — | — |
| 2009-01-21 | $24.53 | $25.35 | 1,217,200 | — | — |
| 2009-01-20 | $23.61 | $24.39 | 1,458,900 | — | — |
| 2009-01-16 | $25.04 | $25.87 | 846,200 | — | — |
| 2009-01-15 | $24.77 | $25.59 | 1,466,000 | — | — |
| 2009-01-14 | $24.93 | $25.76 | 1,156,100 | — | — |
| 2009-01-13 | $25.95 | $26.81 | 736,700 | — | — |
| 2009-01-12 | $25.28 | $26.12 | 601,300 | — | — |
| 2009-01-09 | $26.21 | $27.08 | 538,400 | — | — |
| 2009-01-08 | $26.76 | $27.65 | 988,400 | — | — |
| 2009-01-07 | $27.75 | $28.67 | 1,558,100 | — | — |
| 2009-01-06 | $29.85 | $30.84 | 1,364,900 | — | — |
| 2009-01-05 | $28.66 | $29.61 | 788,600 | — | — |
| 2009-01-02 | $29.72 | $30.71 | 445,800 | — | — |