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
- 1993-03-05 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 | $38.77 | $39.36 | 449,100 | — | — |
| 2009-12-30 | $39.65 | $40.25 | 151,700 | — | — |
| 2009-12-29 | $39.87 | $40.47 | 214,900 | — | — |
| 2009-12-28 | $39.36 | $39.96 | 191,200 | — | — |
| 2009-12-24 | $39.73 | $40.33 | 148,500 | — | — |
| 2009-12-23 | $39.70 | $40.30 | 284,500 | — | — |
| 2009-12-22 | $39.44 | $40.04 | 259,500 | — | — |
| 2009-12-21 | $39.25 | $39.84 | 202,600 | — | — |
| 2009-12-18 | $38.80 | $39.39 | 888,200 | — | — |
| 2009-12-17 | $39.19 | $39.78 | 461,900 | — | — |
| 2009-12-16 | $39.03 | $39.62 | 216,300 | — | — |
| 2009-12-15 | $38.84 | $39.43 | 312,600 | — | — |
| 2009-12-14 | $38.84 | $39.43 | 364,000 | — | — |
| 2009-12-11 | $38.25 | $38.83 | 200,100 | — | — |
| 2009-12-10 | $38.28 | $38.86 | 168,100 | — | — |
| 2009-12-09 | $38.47 | $39.05 | 185,500 | — | — |
| 2009-12-08 | $38.42 | $39.00 | 266,000 | — | — |
| 2009-12-07 | $38.30 | $38.88 | 439,000 | — | — |
| 2009-12-04 | $38.84 | $39.43 | 493,500 | — | — |
| 2009-12-03 | $37.94 | $38.51 | 461,800 | — | — |
| 2009-12-02 | $37.97 | $38.54 | 297,400 | — | — |
| 2009-12-01 | $37.65 | $38.22 | 740,400 | — | — |
| 2009-11-30 | $37.32 | $37.88 | 800,500 | — | — |
| 2009-11-27 | $37.42 | $37.99 | 208,000 | — | — |
| 2009-11-25 | $37.75 | $38.32 | 305,400 | — | — |
| 2009-11-24 | $37.53 | $38.10 | 484,500 | — | — |
| 2009-11-23 | $37.65 | $38.22 | 306,200 | — | — |
| 2009-11-20 | $37.28 | $37.84 | 288,600 | — | — |
| 2009-11-19 | $37.49 | $38.06 | 364,900 | — | — |
| 2009-11-18 | $38.16 | $38.74 | 546,500 | — | — |
| 2009-11-17 | $38.12 | $38.70 | 365,000 | — | — |
| 2009-11-16 | $37.92 | $38.49 | 310,100 | — | — |
| 2009-11-13 | $37.17 | $37.73 | 363,700 | — | — |
| 2009-11-12 | $36.70 | $37.26 | 376,300 | — | — |
| 2009-11-11 | $37.16 | $37.72 | 518,400 | — | — |
| 2009-11-10 | $36.47 | $37.02 | 326,500 | — | — |
| 2009-11-09 | $36.84 | $37.40 | 246,000 | — | — |
| 2009-11-06 | $36.22 | $36.77 | 289,900 | — | — |
| 2009-11-05 | $36.05 | $36.60 | 341,000 | — | — |
| 2009-11-04 | $35.23 | $35.76 | 378,100 | — | — |
| 2009-11-03 | $35.65 | $36.19 | 597,500 | — | — |
| 2009-11-02 | $34.89 | $35.42 | 762,700 | — | — |
| 2009-10-30 | $35.24 | $35.77 | 563,400 | — | — |
| 2009-10-29 | $35.78 | $36.32 | 389,700 | — | — |
| 2009-10-28 | $35.60 | $36.09 | 496,900 | — | — |
| 2009-10-27 | $35.96 | $36.46 | 490,400 | — | — |
| 2009-10-26 | $36.20 | $36.70 | 459,200 | — | — |
| 2009-10-23 | $36.64 | $37.15 | 803,400 | — | — |
| 2009-10-22 | $36.94 | $37.45 | 953,300 | — | — |
| 2009-10-21 | $36.60 | $37.11 | 597,400 | — | — |
| 2009-10-20 | $37.38 | $37.90 | 839,900 | — | — |
| 2009-10-19 | $37.20 | $37.72 | 1,079,000 | — | — |
| 2009-10-16 | $37.15 | $37.66 | 734,300 | — | — |
| 2009-10-15 | $37.49 | $38.01 | 1,441,300 | — | — |
| 2009-10-14 | $38.72 | $39.26 | 1,033,800 | — | — |
| 2009-10-13 | $37.48 | $38.00 | 853,300 | — | — |
| 2009-10-12 | $38.03 | $38.56 | 673,200 | — | — |
| 2009-10-09 | $38.45 | $38.98 | 256,400 | — | — |
| 2009-10-08 | $38.07 | $38.60 | 785,600 | — | — |
| 2009-10-07 | $37.61 | $38.13 | 936,300 | — | — |
| 2009-10-06 | $37.80 | $38.32 | 891,800 | — | — |
| 2009-10-05 | $37.38 | $37.90 | 604,500 | — | — |
| 2009-10-02 | $37.01 | $37.52 | 556,900 | — | — |
| 2009-10-01 | $37.52 | $38.04 | 638,000 | — | — |
| 2009-09-30 | $38.06 | $38.59 | 585,800 | — | — |
| 2009-09-29 | $37.47 | $37.99 | 509,800 | — | — |
| 2009-09-28 | $37.24 | $37.76 | 391,300 | — | — |
| 2009-09-25 | $37.31 | $37.83 | 466,700 | — | — |
| 2009-09-24 | $37.32 | $37.84 | 426,000 | — | — |
| 2009-09-23 | $37.68 | $38.20 | 273,200 | — | — |
| 2009-09-22 | $38.01 | $38.54 | 355,300 | — | — |
| 2009-09-21 | $37.78 | $38.30 | 433,700 | — | — |
| 2009-09-18 | $38.01 | $38.54 | 481,900 | — | — |
| 2009-09-17 | $37.99 | $38.52 | 416,800 | — | — |
| 2009-09-16 | $38.20 | $38.73 | 434,000 | — | — |
| 2009-09-15 | $38.10 | $38.63 | 678,600 | — | — |
| 2009-09-14 | $38.73 | $39.27 | 406,400 | — | — |
| 2009-09-11 | $38.54 | $39.07 | 518,000 | — | — |
| 2009-09-10 | $37.47 | $37.99 | 410,000 | — | — |
| 2009-09-09 | $37.05 | $37.56 | 485,600 | — | — |
| 2009-09-08 | $36.99 | $37.50 | 561,100 | — | — |
| 2009-09-04 | $36.73 | $37.24 | 267,300 | — | — |
| 2009-09-03 | $36.23 | $36.73 | 547,400 | — | — |
| 2009-09-02 | $35.67 | $36.16 | 537,100 | — | — |
| 2009-09-01 | $35.28 | $35.77 | 721,300 | — | — |
| 2009-08-31 | $34.87 | $35.35 | 724,300 | — | — |
| 2009-08-28 | $34.69 | $35.17 | 915,400 | — | — |
| 2009-08-27 | $35.41 | $35.90 | 877,900 | — | — |
| 2009-08-26 | $36.40 | $36.90 | 884,900 | — | — |
| 2009-08-25 | $37.02 | $37.53 | 507,200 | — | — |
| 2009-08-24 | $36.75 | $37.26 | 328,300 | — | — |
| 2009-08-21 | $36.83 | $37.34 | 448,000 | — | — |
| 2009-08-20 | $35.90 | $36.40 | 421,600 | — | — |
| 2009-08-19 | $36.19 | $36.69 | 315,300 | — | — |
| 2009-08-18 | $35.90 | $36.40 | 458,300 | — | — |
| 2009-08-17 | $35.58 | $36.07 | 423,200 | — | — |
| 2009-08-14 | $36.98 | $37.49 | 413,000 | — | — |
| 2009-08-13 | $37.97 | $38.50 | 419,300 | — | — |
| 2009-08-12 | $38.15 | $38.68 | 456,200 | — | — |
| 2009-08-11 | $37.68 | $38.20 | 481,500 | — | — |
| 2009-08-10 | $37.53 | $38.05 | 521,400 | — | — |
| 2009-08-07 | $37.48 | $38.00 | 603,000 | — | — |
| 2009-08-06 | $36.20 | $36.70 | 371,200 | — | — |
| 2009-08-05 | $36.80 | $37.26 | 445,300 | — | — |
| 2009-08-04 | $37.45 | $37.92 | 399,500 | — | — |
| 2009-08-03 | $37.52 | $37.99 | 729,600 | — | — |
| 2009-07-31 | $36.68 | $37.14 | 607,900 | — | — |
| 2009-07-30 | $36.37 | $36.83 | 545,800 | — | — |
| 2009-07-29 | $35.72 | $36.17 | 356,000 | — | — |
| 2009-07-28 | $35.90 | $36.35 | 377,200 | — | — |
| 2009-07-27 | $36.42 | $36.88 | 460,200 | — | — |
| 2009-07-24 | $36.61 | $37.07 | 522,300 | — | — |
| 2009-07-23 | $36.75 | $37.21 | 990,100 | — | — |
| 2009-07-22 | $35.09 | $35.53 | 791,100 | — | — |
| 2009-07-21 | $34.15 | $34.58 | 984,900 | — | — |
| 2009-07-20 | $33.88 | $34.31 | 981,700 | — | — |
| 2009-07-17 | $33.93 | $34.36 | 1,006,800 | — | — |
| 2009-07-16 | $34.30 | $34.73 | 2,628,100 | — | — |
| 2009-07-15 | $34.38 | $34.81 | 1,074,900 | — | — |
| 2009-07-14 | $34.94 | $35.38 | 810,700 | — | — |
| 2009-07-13 | $35.11 | $35.55 | 430,000 | — | — |
| 2009-07-10 | $34.82 | $35.26 | 293,200 | — | — |
| 2009-07-09 | $34.45 | $34.88 | 421,900 | — | — |
| 2009-07-08 | $34.32 | $34.75 | 479,000 | — | — |
| 2009-07-07 | $34.01 | $34.44 | 542,600 | — | — |
| 2009-07-06 | $34.85 | $35.29 | 657,200 | — | — |
| 2009-07-02 | $34.73 | $35.17 | 456,100 | — | — |
| 2009-07-01 | $35.96 | $36.41 | 559,000 | — | — |
| 2009-06-30 | $35.98 | $36.43 | 432,200 | — | — |
| 2009-06-29 | $35.86 | $36.31 | 402,700 | — | — |
| 2009-06-26 | $35.99 | $36.44 | 511,700 | — | — |
| 2009-06-25 | $35.76 | $36.21 | 798,200 | — | — |
| 2009-06-24 | $34.68 | $35.12 | 363,400 | — | — |
| 2009-06-23 | $34.21 | $34.64 | 536,800 | — | — |
| 2009-06-22 | $33.79 | $34.22 | 506,500 | — | — |
| 2009-06-19 | $35.37 | $35.82 | 511,100 | — | — |
| 2009-06-18 | $35.93 | $36.38 | 439,100 | — | — |
| 2009-06-17 | $35.78 | $36.23 | 609,800 | — | — |
| 2009-06-16 | $35.44 | $35.89 | 629,000 | — | — |
| 2009-06-15 | $36.02 | $36.47 | 491,800 | — | — |
| 2009-06-12 | $37.28 | $37.75 | 733,600 | — | — |
| 2009-06-11 | $38.84 | $39.33 | 289,400 | — | — |
| 2009-06-10 | $38.91 | $39.40 | 371,100 | — | — |
| 2009-06-09 | $39.49 | $39.99 | 226,400 | — | — |
| 2009-06-08 | $38.80 | $39.29 | 432,300 | — | — |
| 2009-06-05 | $38.66 | $39.15 | 260,100 | — | — |
| 2009-06-04 | $38.72 | $39.21 | 314,200 | — | — |
| 2009-06-03 | $38.47 | $38.95 | 313,200 | — | — |
| 2009-06-02 | $39.03 | $39.52 | 498,500 | — | — |
| 2009-06-01 | $39.26 | $39.75 | 660,600 | — | — |
| 2009-05-29 | $38.00 | $38.48 | 1,158,300 | — | — |
| 2009-05-28 | $35.89 | $36.34 | 763,700 | — | — |
| 2009-05-27 | $35.31 | $35.76 | 752,600 | — | — |
| 2009-05-26 | $35.62 | $36.07 | 619,900 | — | — |
| 2009-05-22 | $34.61 | $35.05 | 598,800 | — | — |
| 2009-05-21 | $34.71 | $35.15 | 624,300 | — | — |
| 2009-05-20 | $35.55 | $36.00 | 883,700 | — | — |
| 2009-05-19 | $36.35 | $36.81 | 679,800 | — | — |
| 2009-05-18 | $36.26 | $36.72 | 478,600 | — | — |
| 2009-05-15 | $35.00 | $35.44 | 782,900 | — | — |
| 2009-05-14 | $35.03 | $35.47 | 1,023,700 | — | — |
| 2009-05-13 | $34.58 | $35.02 | 1,089,100 | — | — |
| 2009-05-12 | $36.21 | $36.67 | 1,014,900 | — | — |
| 2009-05-11 | $37.39 | $37.86 | 550,500 | — | — |
| 2009-05-08 | $37.86 | $38.34 | 795,900 | — | — |
| 2009-05-07 | $38.43 | $38.91 | 924,900 | — | — |
| 2009-05-06 | $39.37 | $39.87 | 698,000 | — | — |
| 2009-05-05 | $37.59 | $38.06 | 597,000 | — | — |
| 2009-05-04 | $38.34 | $38.78 | 848,200 | — | — |
| 2009-05-01 | $35.38 | $35.79 | 495,800 | — | — |
| 2009-04-30 | $35.61 | $36.02 | 760,200 | — | — |
| 2009-04-29 | $34.85 | $35.25 | 739,100 | — | — |
| 2009-04-28 | $33.70 | $34.09 | 828,500 | — | — |
| 2009-04-27 | $33.91 | $34.30 | 515,100 | — | — |
| 2009-04-24 | $35.41 | $35.82 | 555,500 | — | — |
| 2009-04-23 | $34.96 | $35.36 | 683,800 | — | — |
| 2009-04-22 | $35.40 | $35.81 | 728,300 | — | — |
| 2009-04-21 | $34.19 | $34.58 | 639,100 | — | — |
| 2009-04-20 | $33.08 | $33.46 | 756,000 | — | — |
| 2009-04-17 | $34.17 | $34.56 | 1,001,500 | — | — |
| 2009-04-16 | $34.45 | $34.85 | 1,759,100 | — | — |
| 2009-04-15 | $35.11 | $35.52 | 696,700 | — | — |
| 2009-04-14 | $35.34 | $35.75 | 577,500 | — | — |
| 2009-04-13 | $34.77 | $35.17 | 948,600 | — | — |
| 2009-04-09 | $36.29 | $36.71 | 708,100 | — | — |
| 2009-04-08 | $34.30 | $34.70 | 529,200 | — | — |
| 2009-04-07 | $33.59 | $33.98 | 859,300 | — | — |
| 2009-04-06 | $35.76 | $36.17 | 425,200 | — | — |
| 2009-04-03 | $36.08 | $36.50 | 548,600 | — | — |
| 2009-04-02 | $36.03 | $36.45 | 1,067,400 | — | — |
| 2009-04-01 | $34.18 | $34.57 | 794,100 | — | — |
| 2009-03-31 | $33.47 | $33.86 | 578,700 | — | — |
| 2009-03-30 | $33.00 | $33.38 | 639,300 | — | — |
| 2009-03-27 | $34.10 | $34.49 | 880,000 | — | — |
| 2009-03-26 | $36.08 | $36.50 | 1,218,500 | — | — |
| 2009-03-25 | $32.94 | $33.32 | 528,700 | — | — |
| 2009-03-24 | $32.29 | $32.66 | 523,100 | — | — |
| 2009-03-23 | $33.60 | $33.99 | 720,900 | — | — |
| 2009-03-20 | $31.60 | $31.96 | 529,100 | — | — |
| 2009-03-19 | $33.25 | $33.63 | 466,700 | — | — |
| 2009-03-18 | $33.50 | $33.89 | 540,500 | — | — |
| 2009-03-17 | $32.65 | $33.03 | 704,000 | — | — |
| 2009-03-16 | $32.07 | $32.44 | 1,324,300 | — | — |
| 2009-03-13 | $30.36 | $30.71 | 699,200 | — | — |
| 2009-03-12 | $29.88 | $30.23 | 970,500 | — | — |
| 2009-03-11 | $29.42 | $29.76 | 880,700 | — | — |
| 2009-03-10 | $28.63 | $28.96 | 1,131,100 | — | — |
| 2009-03-09 | $27.46 | $27.78 | 680,000 | — | — |
| 2009-03-06 | $27.80 | $28.12 | 1,437,500 | — | — |
| 2009-03-05 | $28.23 | $28.56 | 1,033,800 | — | — |
| 2009-03-04 | $29.95 | $30.30 | 659,600 | — | — |
| 2009-03-03 | $28.86 | $29.19 | 877,300 | — | — |
| 2009-03-02 | $28.92 | $29.25 | 1,654,000 | — | — |
| 2009-02-27 | $31.65 | $32.02 | 1,070,200 | — | — |
| 2009-02-26 | $31.74 | $32.11 | 681,700 | — | — |
| 2009-02-25 | $32.88 | $33.26 | 723,600 | — | — |
| 2009-02-24 | $33.89 | $34.28 | 545,100 | — | — |
| 2009-02-23 | $32.78 | $33.16 | 707,600 | — | — |
| 2009-02-20 | $33.81 | $34.20 | 1,338,700 | — | — |
| 2009-02-19 | $33.04 | $33.42 | 539,900 | — | — |
| 2009-02-18 | $33.01 | $33.39 | 788,100 | — | — |
| 2009-02-17 | $33.41 | $33.80 | 915,300 | — | — |
| 2009-02-13 | $34.67 | $35.07 | 454,000 | — | — |
| 2009-02-12 | $35.50 | $35.91 | 876,700 | — | — |
| 2009-02-11 | $35.24 | $35.65 | 590,400 | — | — |
| 2009-02-10 | $36.07 | $36.49 | 553,000 | — | — |
| 2009-02-09 | $37.96 | $38.40 | 344,200 | — | — |
| 2009-02-06 | $37.86 | $38.30 | 640,100 | — | — |
| 2009-02-05 | $36.59 | $37.01 | 733,600 | — | — |
| 2009-02-04 | $35.86 | $36.27 | 790,700 | — | — |
| 2009-02-03 | $36.05 | $36.43 | 889,000 | — | — |
| 2009-02-02 | $34.95 | $35.31 | 1,348,800 | — | — |
| 2009-01-30 | $35.87 | $36.24 | 2,660,700 | — | — |
| 2009-01-29 | $34.16 | $34.52 | 2,052,300 | — | — |
| 2009-01-28 | $32.19 | $32.53 | 1,268,200 | — | — |
| 2009-01-27 | $31.11 | $31.43 | 1,056,100 | — | — |
| 2009-01-26 | $31.28 | $31.61 | 814,100 | — | — |
| 2009-01-23 | $31.31 | $31.64 | 1,058,600 | — | — |
| 2009-01-22 | $32.64 | $32.98 | 652,200 | — | — |
| 2009-01-21 | $33.15 | $33.50 | 894,800 | — | — |
| 2009-01-20 | $31.90 | $32.23 | 1,107,100 | — | — |
| 2009-01-16 | $34.07 | $34.43 | 6,882,300 | — | — |
| 2009-01-15 | $34.50 | $34.86 | 694,500 | — | — |
| 2009-01-14 | $33.16 | $33.51 | 638,800 | — | — |
| 2009-01-13 | $34.39 | $34.75 | 392,400 | — | — |
| 2009-01-12 | $34.39 | $34.75 | 782,400 | — | — |
| 2009-01-09 | $36.08 | $36.46 | 359,100 | — | — |
| 2009-01-08 | $37.55 | $37.94 | 391,400 | — | — |
| 2009-01-07 | $38.08 | $38.48 | 567,000 | — | — |
| 2009-01-06 | $39.79 | $40.20 | 805,600 | — | — |
| 2009-01-05 | $38.71 | $39.11 | 587,500 | — | — |
| 2009-01-02 | $39.93 | $40.35 | 489,100 | — | — |