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
- 1988-10-13 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 | $39.85 | $43.97 | 164,700 | — | — |
| 2009-12-30 | $40.34 | $44.51 | 199,700 | — | — |
| 2009-12-29 | $40.67 | $44.88 | 237,200 | — | — |
| 2009-12-28 | $41.68 | $45.99 | 275,700 | — | — |
| 2009-12-24 | $43.52 | $48.02 | 136,200 | — | — |
| 2009-12-23 | $42.45 | $46.84 | 402,300 | — | — |
| 2009-12-22 | $40.19 | $44.35 | 823,000 | — | — |
| 2009-12-21 | $37.91 | $41.83 | 148,400 | — | — |
| 2009-12-18 | $37.85 | $41.77 | 232,600 | — | — |
| 2009-12-17 | $36.45 | $40.22 | 73,500 | — | — |
| 2009-12-16 | $36.95 | $40.77 | 110,800 | — | — |
| 2009-12-15 | $36.81 | $40.62 | 97,400 | — | — |
| 2009-12-14 | $36.72 | $40.52 | 167,800 | — | — |
| 2009-12-11 | $35.58 | $39.26 | 51,700 | — | — |
| 2009-12-10 | $35.43 | $39.09 | 95,400 | — | — |
| 2009-12-09 | $35.64 | $39.33 | 70,500 | — | — |
| 2009-12-08 | $35.78 | $39.48 | 82,300 | — | — |
| 2009-12-07 | $36.84 | $40.65 | 65,300 | — | — |
| 2009-12-04 | $36.50 | $40.28 | 203,400 | — | — |
| 2009-12-03 | $35.39 | $39.05 | 77,600 | — | — |
| 2009-12-02 | $36.07 | $39.80 | 128,300 | — | — |
| 2009-12-01 | $36.57 | $40.35 | 173,200 | — | — |
| 2009-11-30 | $35.09 | $38.72 | 98,700 | — | — |
| 2009-11-27 | $35.27 | $38.92 | 103,800 | — | — |
| 2009-11-25 | $35.94 | $39.66 | 76,000 | — | — |
| 2009-11-24 | $35.43 | $39.09 | 88,200 | — | — |
| 2009-11-23 | $35.62 | $39.30 | 139,900 | — | — |
| 2009-11-20 | $35.01 | $38.63 | 137,100 | — | — |
| 2009-11-19 | $35.24 | $38.89 | 179,900 | — | — |
| 2009-11-18 | $36.44 | $40.21 | 264,800 | — | — |
| 2009-11-17 | $35.50 | $39.17 | 120,000 | — | — |
| 2009-11-16 | $36.32 | $40.08 | 270,600 | — | — |
| 2009-11-13 | $34.72 | $38.31 | 163,700 | — | — |
| 2009-11-12 | $33.69 | $37.17 | 126,200 | — | — |
| 2009-11-11 | $34.43 | $37.90 | 162,100 | — | — |
| 2009-11-10 | $34.38 | $37.85 | 193,200 | — | — |
| 2009-11-09 | $34.97 | $38.50 | 213,200 | — | — |
| 2009-11-06 | $33.90 | $37.32 | 166,400 | — | — |
| 2009-11-05 | $34.66 | $38.16 | 199,100 | — | — |
| 2009-11-04 | $33.57 | $36.96 | 258,600 | — | — |
| 2009-11-03 | $34.55 | $38.04 | 371,800 | — | — |
| 2009-11-02 | $32.79 | $36.10 | 287,000 | — | — |
| 2009-10-30 | $32.83 | $36.14 | 283,600 | — | — |
| 2009-10-29 | $33.90 | $37.32 | 282,400 | — | — |
| 2009-10-28 | $32.09 | $35.33 | 408,600 | — | — |
| 2009-10-27 | $33.88 | $37.30 | 293,900 | — | — |
| 2009-10-26 | $34.46 | $37.94 | 401,600 | — | — |
| 2009-10-23 | $35.25 | $38.81 | 499,500 | — | — |
| 2009-10-22 | $36.11 | $39.75 | 866,300 | — | — |
| 2009-10-21 | $33.67 | $37.07 | 1,311,100 | — | — |
| 2009-10-20 | $33.50 | $36.88 | 715,800 | — | — |
| 2009-10-19 | $32.21 | $35.46 | 1,318,700 | — | — |
| 2009-10-16 | $34.78 | $38.29 | 496,600 | — | — |
| 2009-10-15 | $37.62 | $41.42 | 170,300 | — | — |
| 2009-10-14 | $37.04 | $40.78 | 217,900 | — | — |
| 2009-10-13 | $37.09 | $40.83 | 364,300 | — | — |
| 2009-10-12 | $38.88 | $42.80 | 170,500 | — | — |
| 2009-10-09 | $38.29 | $42.15 | 175,800 | — | — |
| 2009-10-08 | $37.29 | $41.05 | 301,000 | — | — |
| 2009-10-07 | $36.62 | $40.31 | 139,500 | — | — |
| 2009-10-06 | $36.32 | $39.98 | 280,500 | — | — |
| 2009-10-05 | $36.99 | $40.72 | 231,300 | — | — |
| 2009-10-02 | $36.14 | $39.79 | 290,200 | — | — |
| 2009-10-01 | $36.84 | $40.56 | 445,300 | — | — |
| 2009-09-30 | $39.38 | $43.35 | 367,200 | — | — |
| 2009-09-29 | $39.89 | $43.91 | 389,900 | — | — |
| 2009-09-28 | $40.32 | $44.39 | 388,800 | — | — |
| 2009-09-25 | $41.74 | $45.95 | 172,200 | — | — |
| 2009-09-24 | $42.83 | $47.15 | 160,300 | — | — |
| 2009-09-23 | $42.88 | $47.21 | 150,400 | — | — |
| 2009-09-22 | $43.22 | $47.58 | 75,100 | — | — |
| 2009-09-21 | $42.55 | $46.84 | 91,000 | — | — |
| 2009-09-18 | $43.73 | $48.14 | 104,000 | — | — |
| 2009-09-17 | $43.67 | $48.08 | 114,900 | — | — |
| 2009-09-16 | $43.74 | $48.15 | 146,800 | — | — |
| 2009-09-15 | $43.19 | $47.55 | 165,900 | — | — |
| 2009-09-14 | $42.24 | $46.50 | 118,500 | — | — |
| 2009-09-11 | $42.11 | $46.36 | 314,900 | — | — |
| 2009-09-10 | $42.15 | $46.40 | 131,900 | — | — |
| 2009-09-09 | $42.38 | $46.66 | 167,200 | — | — |
| 2009-09-08 | $41.62 | $45.82 | 139,700 | — | — |
| 2009-09-04 | $40.89 | $45.01 | 169,400 | — | — |
| 2009-09-03 | $39.95 | $43.98 | 154,100 | — | — |
| 2009-09-02 | $39.48 | $43.46 | 258,100 | — | — |
| 2009-09-01 | $40.53 | $44.62 | 318,600 | — | — |
| 2009-08-31 | $41.51 | $45.70 | 276,900 | — | — |
| 2009-08-28 | $43.20 | $47.56 | 207,000 | — | — |
| 2009-08-27 | $44.14 | $48.59 | 153,800 | — | — |
| 2009-08-26 | $43.95 | $48.38 | 341,900 | — | — |
| 2009-08-25 | $46.62 | $51.32 | 258,100 | — | — |
| 2009-08-24 | $45.48 | $50.07 | 412,600 | — | — |
| 2009-08-21 | $45.13 | $49.68 | 344,200 | — | — |
| 2009-08-20 | $43.84 | $48.26 | 197,200 | — | — |
| 2009-08-19 | $43.24 | $47.60 | 279,600 | — | — |
| 2009-08-18 | $44.87 | $49.40 | 490,900 | — | — |
| 2009-08-17 | $42.46 | $46.74 | 229,100 | — | — |
| 2009-08-14 | $43.79 | $48.21 | 366,400 | — | — |
| 2009-08-13 | $45.38 | $49.96 | 734,900 | — | — |
| 2009-08-12 | $41.59 | $45.70 | 194,600 | — | — |
| 2009-08-11 | $39.66 | $43.58 | 133,900 | — | — |
| 2009-08-10 | $40.34 | $44.32 | 127,600 | — | — |
| 2009-08-07 | $40.92 | $44.96 | 447,600 | — | — |
| 2009-08-06 | $38.60 | $42.41 | 339,500 | — | — |
| 2009-08-05 | $37.70 | $41.42 | 161,300 | — | — |
| 2009-08-04 | $37.55 | $41.26 | 138,500 | — | — |
| 2009-08-03 | $37.44 | $41.14 | 220,800 | — | — |
| 2009-07-31 | $35.47 | $38.97 | 270,900 | — | — |
| 2009-07-30 | $36.36 | $39.95 | 129,700 | — | — |
| 2009-07-29 | $36.15 | $39.72 | 102,500 | — | — |
| 2009-07-28 | $37.00 | $40.65 | 125,700 | — | — |
| 2009-07-27 | $37.13 | $40.80 | 131,400 | — | — |
| 2009-07-24 | $37.70 | $41.42 | 402,500 | — | — |
| 2009-07-23 | $36.21 | $39.79 | 237,900 | — | — |
| 2009-07-22 | $35.15 | $38.62 | 261,500 | — | — |
| 2009-07-21 | $36.16 | $39.73 | 187,900 | — | — |
| 2009-07-20 | $36.42 | $40.02 | 400,000 | — | — |
| 2009-07-17 | $34.95 | $38.40 | 187,300 | — | — |
| 2009-07-16 | $34.99 | $38.45 | 228,500 | — | — |
| 2009-07-15 | $34.33 | $37.72 | 186,900 | — | — |
| 2009-07-14 | $33.57 | $36.89 | 185,300 | — | — |
| 2009-07-13 | $32.74 | $35.97 | 196,500 | — | — |
| 2009-07-10 | $32.26 | $35.45 | 217,000 | — | — |
| 2009-07-09 | $32.07 | $35.24 | 212,900 | — | — |
| 2009-07-08 | $32.18 | $35.36 | 312,700 | — | — |
| 2009-07-07 | $32.70 | $35.93 | 380,900 | — | — |
| 2009-07-06 | $33.57 | $36.89 | 528,200 | — | — |
| 2009-07-02 | $36.15 | $39.72 | 478,200 | — | — |
| 2009-07-01 | $36.42 | $40.02 | 1,107,600 | — | — |
| 2009-06-30 | $33.10 | $36.37 | 488,100 | — | — |
| 2009-06-29 | $32.70 | $35.93 | 709,600 | — | — |
| 2009-06-26 | $33.82 | $37.16 | 380,600 | — | — |
| 2009-06-25 | $32.62 | $35.84 | 316,600 | — | — |
| 2009-06-24 | $30.63 | $33.66 | 214,500 | — | — |
| 2009-06-23 | $30.44 | $33.45 | 238,000 | — | — |
| 2009-06-22 | $31.35 | $34.45 | 392,600 | — | — |
| 2009-06-19 | $31.11 | $34.18 | 278,400 | — | — |
| 2009-06-18 | $31.14 | $34.22 | 301,100 | — | — |
| 2009-06-17 | $31.88 | $35.03 | 349,200 | — | — |
| 2009-06-16 | $32.43 | $35.63 | 297,900 | — | — |
| 2009-06-15 | $33.58 | $36.90 | 258,900 | — | — |
| 2009-06-12 | $34.97 | $38.42 | 245,600 | — | — |
| 2009-06-11 | $35.43 | $38.93 | 247,900 | — | — |
| 2009-06-10 | $35.23 | $38.71 | 311,000 | — | — |
| 2009-06-09 | $35.64 | $39.16 | 319,300 | — | — |
| 2009-06-08 | $33.77 | $37.11 | 164,800 | — | — |
| 2009-06-05 | $34.49 | $37.90 | 277,600 | — | — |
| 2009-06-04 | $34.01 | $37.37 | 297,200 | — | — |
| 2009-06-03 | $32.78 | $36.02 | 272,300 | — | — |
| 2009-06-02 | $35.30 | $38.79 | 371,800 | — | — |
| 2009-06-01 | $33.90 | $37.25 | 307,000 | — | — |
| 2009-05-29 | $31.86 | $35.01 | 343,000 | — | — |
| 2009-05-28 | $31.52 | $34.63 | 300,300 | — | — |
| 2009-05-27 | $32.53 | $35.74 | 363,000 | — | — |
| 2009-05-26 | $34.12 | $37.49 | 192,400 | — | — |
| 2009-05-22 | $32.51 | $35.72 | 226,600 | — | — |
| 2009-05-21 | $33.16 | $36.43 | 483,500 | — | — |
| 2009-05-20 | $35.65 | $39.17 | 273,600 | — | — |
| 2009-05-19 | $36.69 | $40.31 | 239,300 | — | — |
| 2009-05-18 | $36.57 | $40.18 | 325,800 | — | — |
| 2009-05-15 | $33.87 | $37.22 | 581,500 | — | — |
| 2009-05-14 | $33.40 | $36.70 | 654,200 | — | — |
| 2009-05-13 | $33.45 | $36.75 | 445,100 | — | — |
| 2009-05-12 | $36.12 | $39.60 | 334,100 | — | — |
| 2009-05-11 | $37.75 | $41.39 | 310,600 | — | — |
| 2009-05-08 | $39.49 | $43.30 | 189,800 | — | — |
| 2009-05-07 | $37.34 | $40.94 | 423,600 | — | — |
| 2009-05-06 | $40.00 | $43.86 | 303,100 | — | — |
| 2009-05-05 | $39.69 | $43.52 | 403,900 | — | — |
| 2009-05-04 | $40.69 | $44.62 | 336,000 | — | — |
| 2009-05-01 | $39.37 | $43.17 | 245,200 | — | — |
| 2009-04-30 | $38.91 | $42.66 | 302,700 | — | — |
| 2009-04-29 | $38.95 | $42.71 | 756,000 | — | — |
| 2009-04-28 | $36.29 | $39.79 | 235,700 | — | — |
| 2009-04-27 | $36.70 | $40.24 | 202,000 | — | — |
| 2009-04-24 | $38.32 | $42.02 | 216,500 | — | — |
| 2009-04-23 | $36.26 | $39.76 | 165,900 | — | — |
| 2009-04-22 | $36.08 | $39.56 | 259,500 | — | — |
| 2009-04-21 | $35.42 | $38.84 | 191,800 | — | — |
| 2009-04-20 | $33.99 | $37.27 | 297,100 | — | — |
| 2009-04-17 | $37.23 | $40.82 | 203,600 | — | — |
| 2009-04-16 | $36.31 | $39.81 | 273,900 | — | — |
| 2009-04-15 | $36.62 | $40.15 | 639,500 | — | — |
| 2009-04-14 | $35.48 | $38.90 | 1,066,800 | — | — |
| 2009-04-13 | $32.08 | $35.18 | 505,800 | — | — |
| 2009-04-09 | $28.95 | $31.74 | 630,100 | — | — |
| 2009-04-08 | $26.88 | $29.47 | 259,700 | — | — |
| 2009-04-07 | $26.49 | $29.05 | 335,600 | — | — |
| 2009-04-06 | $27.58 | $30.24 | 388,400 | — | — |
| 2009-04-03 | $28.72 | $31.49 | 643,500 | — | — |
| 2009-04-02 | $26.45 | $29.00 | 1,300,300 | — | — |
| 2009-04-01 | $27.44 | $30.09 | 638,400 | — | — |
| 2009-03-31 | $27.00 | $29.60 | 522,200 | — | — |
| 2009-03-30 | $27.45 | $30.10 | 509,000 | — | — |
| 2009-03-27 | $30.17 | $33.08 | 385,400 | — | — |
| 2009-03-26 | $31.95 | $35.03 | 361,800 | — | — |
| 2009-03-25 | $29.73 | $32.60 | 327,800 | — | — |
| 2009-03-24 | $28.36 | $31.10 | 666,100 | — | — |
| 2009-03-23 | $27.15 | $29.77 | 454,200 | — | — |
| 2009-03-20 | $25.74 | $28.22 | 247,700 | — | — |
| 2009-03-19 | $27.40 | $30.04 | 214,000 | — | — |
| 2009-03-18 | $26.91 | $29.51 | 252,900 | — | — |
| 2009-03-17 | $26.38 | $28.93 | 268,800 | — | — |
| 2009-03-16 | $24.02 | $26.34 | 365,300 | — | — |
| 2009-03-13 | $23.69 | $25.98 | 221,400 | — | — |
| 2009-03-12 | $24.45 | $26.81 | 334,800 | — | — |
| 2009-03-11 | $23.51 | $25.78 | 356,200 | — | — |
| 2009-03-10 | $23.29 | $25.54 | 370,000 | — | — |
| 2009-03-09 | $22.38 | $24.54 | 179,300 | — | — |
| 2009-03-06 | $22.35 | $24.51 | 217,000 | — | — |
| 2009-03-05 | $23.10 | $25.33 | 208,300 | — | — |
| 2009-03-04 | $24.75 | $27.14 | 368,000 | — | — |
| 2009-03-03 | $22.18 | $24.32 | 440,100 | — | — |
| 2009-03-02 | $22.12 | $24.25 | 477,300 | — | — |
| 2009-02-27 | $24.25 | $26.59 | 271,200 | — | — |
| 2009-02-26 | $24.44 | $26.80 | 258,000 | — | — |
| 2009-02-25 | $25.51 | $27.97 | 143,500 | — | — |
| 2009-02-24 | $26.46 | $29.01 | 304,500 | — | — |
| 2009-02-23 | $25.08 | $27.50 | 247,700 | — | — |
| 2009-02-20 | $26.96 | $29.56 | 331,400 | — | — |
| 2009-02-19 | $28.15 | $30.87 | 223,700 | — | — |
| 2009-02-18 | $27.68 | $30.35 | 339,400 | — | — |
| 2009-02-17 | $27.00 | $29.60 | 241,600 | — | — |
| 2009-02-13 | $28.92 | $31.71 | 186,700 | — | — |
| 2009-02-12 | $27.80 | $30.48 | 271,800 | — | — |
| 2009-02-11 | $28.17 | $30.89 | 244,900 | — | — |
| 2009-02-10 | $28.62 | $31.30 | 254,500 | — | — |
| 2009-02-09 | $30.32 | $33.16 | 378,200 | — | — |
| 2009-02-06 | $28.60 | $31.28 | 296,000 | — | — |
| 2009-02-05 | $26.80 | $29.31 | 526,000 | — | — |
| 2009-02-04 | $27.38 | $29.94 | 478,600 | — | — |
| 2009-02-03 | $25.85 | $28.27 | 330,200 | — | — |
| 2009-02-02 | $25.93 | $28.36 | 763,600 | — | — |
| 2009-01-30 | $26.00 | $28.43 | 1,398,000 | — | — |
| 2009-01-29 | $31.83 | $34.81 | 188,000 | — | — |
| 2009-01-28 | $32.98 | $36.07 | 241,000 | — | — |
| 2009-01-27 | $32.14 | $35.15 | 143,900 | — | — |
| 2009-01-26 | $31.14 | $34.05 | 327,100 | — | — |
| 2009-01-23 | $31.95 | $34.94 | 137,100 | — | — |
| 2009-01-22 | $31.35 | $34.28 | 250,600 | — | — |
| 2009-01-21 | $32.47 | $35.51 | 235,300 | — | — |
| 2009-01-20 | $31.05 | $33.96 | 309,100 | — | — |
| 2009-01-16 | $33.38 | $36.50 | 308,200 | — | — |
| 2009-01-15 | $32.78 | $35.85 | 484,500 | — | — |
| 2009-01-14 | $33.54 | $36.68 | 243,400 | — | — |
| 2009-01-13 | $35.62 | $38.95 | 197,300 | — | — |
| 2009-01-12 | $35.32 | $38.63 | 292,700 | — | — |
| 2009-01-09 | $38.83 | $42.46 | 322,100 | — | — |
| 2009-01-08 | $38.61 | $42.22 | 376,800 | — | — |
| 2009-01-07 | $36.42 | $39.83 | 529,200 | — | — |
| 2009-01-06 | $38.72 | $42.34 | 537,700 | — | — |
| 2009-01-05 | $37.02 | $40.49 | 594,700 | — | — |
| 2009-01-02 | $34.19 | $37.39 | 587,100 | — | — |