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
- 1994-07-20 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 | $35.43 | $39.60 | 112,300 | — | — |
| 2009-12-30 | $36.14 | $40.39 | 167,100 | — | — |
| 2009-12-29 | $35.72 | $39.92 | 89,200 | — | — |
| 2009-12-28 | $35.35 | $39.51 | 77,300 | — | — |
| 2009-12-24 | $35.60 | $39.79 | 23,000 | — | — |
| 2009-12-23 | $35.66 | $39.86 | 140,400 | — | — |
| 2009-12-22 | $35.00 | $39.12 | 46,200 | — | — |
| 2009-12-21 | $34.93 | $39.04 | 111,200 | — | — |
| 2009-12-18 | $34.06 | $38.07 | 404,900 | — | — |
| 2009-12-17 | $33.99 | $37.99 | 189,300 | — | — |
| 2009-12-16 | $34.13 | $38.15 | 114,600 | — | — |
| 2009-12-15 | $34.41 | $38.46 | 100,400 | — | — |
| 2009-12-14 | $34.84 | $38.94 | 71,000 | — | — |
| 2009-12-11 | $34.66 | $38.74 | 89,600 | — | — |
| 2009-12-10 | $34.11 | $38.12 | 71,000 | — | — |
| 2009-12-09 | $34.48 | $38.54 | 105,600 | — | — |
| 2009-12-08 | $34.29 | $38.33 | 166,900 | — | — |
| 2009-12-07 | $35.05 | $39.17 | 103,900 | — | — |
| 2009-12-04 | $35.09 | $39.22 | 94,300 | — | — |
| 2009-12-03 | $34.53 | $38.59 | 90,500 | — | — |
| 2009-12-02 | $34.87 | $38.97 | 130,400 | — | — |
| 2009-12-01 | $34.64 | $38.72 | 226,100 | — | — |
| 2009-11-30 | $34.64 | $38.72 | 176,500 | — | — |
| 2009-11-27 | $34.60 | $38.67 | 97,700 | — | — |
| 2009-11-25 | $34.77 | $38.86 | 159,400 | — | — |
| 2009-11-24 | $35.18 | $39.32 | 297,200 | — | — |
| 2009-11-23 | $35.03 | $39.15 | 247,500 | — | — |
| 2009-11-20 | $34.64 | $38.72 | 183,100 | — | — |
| 2009-11-19 | $34.81 | $38.91 | 203,200 | — | — |
| 2009-11-18 | $35.03 | $39.15 | 148,400 | — | — |
| 2009-11-17 | $35.92 | $40.15 | 152,800 | — | — |
| 2009-11-16 | $36.22 | $40.48 | 237,000 | — | — |
| 2009-11-13 | $34.79 | $38.88 | 469,200 | — | — |
| 2009-11-12 | $36.27 | $40.54 | 123,400 | — | — |
| 2009-11-11 | $37.18 | $41.56 | 105,700 | — | — |
| 2009-11-10 | $37.32 | $41.71 | 122,100 | — | — |
| 2009-11-09 | $37.56 | $41.98 | 99,400 | — | — |
| 2009-11-06 | $37.31 | $41.70 | 70,900 | — | — |
| 2009-11-05 | $37.27 | $41.66 | 134,300 | — | — |
| 2009-11-04 | $36.09 | $40.34 | 82,200 | — | — |
| 2009-11-03 | $36.87 | $41.21 | 98,500 | — | — |
| 2009-11-02 | $36.63 | $40.94 | 134,100 | — | — |
| 2009-10-30 | $36.73 | $41.05 | 144,400 | — | — |
| 2009-10-29 | $37.74 | $42.18 | 92,400 | — | — |
| 2009-10-28 | $38.27 | $42.70 | 192,700 | — | — |
| 2009-10-27 | $38.36 | $42.80 | 134,300 | — | — |
| 2009-10-26 | $38.08 | $42.48 | 106,500 | — | — |
| 2009-10-23 | $38.65 | $43.12 | 135,400 | — | — |
| 2009-10-22 | $39.44 | $44.00 | 206,700 | — | — |
| 2009-10-21 | $39.10 | $43.62 | 293,300 | — | — |
| 2009-10-20 | $38.11 | $42.52 | 71,400 | — | — |
| 2009-10-19 | $38.42 | $42.86 | 103,600 | — | — |
| 2009-10-16 | $38.15 | $42.56 | 160,900 | — | — |
| 2009-10-15 | $37.91 | $42.29 | 143,500 | — | — |
| 2009-10-14 | $37.64 | $41.99 | 90,200 | — | — |
| 2009-10-13 | $37.15 | $41.45 | 149,100 | — | — |
| 2009-10-12 | $36.98 | $41.26 | 92,100 | — | — |
| 2009-10-09 | $36.31 | $40.51 | 126,900 | — | — |
| 2009-10-08 | $36.19 | $40.38 | 172,600 | — | — |
| 2009-10-07 | $35.44 | $39.54 | 76,500 | — | — |
| 2009-10-06 | $35.41 | $39.50 | 62,500 | — | — |
| 2009-10-05 | $35.07 | $39.13 | 111,800 | — | — |
| 2009-10-02 | $34.50 | $38.49 | 79,900 | — | — |
| 2009-10-01 | $34.29 | $38.26 | 76,000 | — | — |
| 2009-09-30 | $35.38 | $39.47 | 145,800 | — | — |
| 2009-09-29 | $35.46 | $39.56 | 85,200 | — | — |
| 2009-09-28 | $35.42 | $39.52 | 131,200 | — | — |
| 2009-09-25 | $34.87 | $38.90 | 150,600 | — | — |
| 2009-09-24 | $35.50 | $39.61 | 99,200 | — | — |
| 2009-09-23 | $36.20 | $40.39 | 105,300 | — | — |
| 2009-09-22 | $36.15 | $40.33 | 92,400 | — | — |
| 2009-09-21 | $36.03 | $40.20 | 119,900 | — | — |
| 2009-09-18 | $36.03 | $40.20 | 243,100 | — | — |
| 2009-09-17 | $36.12 | $40.30 | 99,500 | — | — |
| 2009-09-16 | $35.94 | $40.10 | 136,900 | — | — |
| 2009-09-15 | $35.73 | $39.86 | 74,100 | — | — |
| 2009-09-14 | $36.17 | $40.35 | 114,900 | — | — |
| 2009-09-11 | $35.54 | $39.65 | 83,300 | — | — |
| 2009-09-10 | $36.04 | $40.21 | 86,700 | — | — |
| 2009-09-09 | $35.75 | $39.88 | 59,600 | — | — |
| 2009-09-08 | $35.16 | $39.23 | 61,000 | — | — |
| 2009-09-04 | $35.16 | $39.23 | 82,100 | — | — |
| 2009-09-03 | $34.78 | $38.80 | 75,600 | — | — |
| 2009-09-02 | $34.50 | $38.49 | 101,600 | — | — |
| 2009-09-01 | $34.44 | $38.42 | 104,500 | — | — |
| 2009-08-31 | $34.84 | $38.87 | 156,200 | — | — |
| 2009-08-28 | $35.08 | $39.14 | 73,300 | — | — |
| 2009-08-27 | $35.62 | $39.74 | 134,000 | — | — |
| 2009-08-26 | $35.89 | $40.04 | 69,700 | — | — |
| 2009-08-25 | $36.04 | $40.21 | 64,600 | — | — |
| 2009-08-24 | $35.96 | $40.12 | 51,200 | — | — |
| 2009-08-21 | $36.34 | $40.54 | 181,000 | — | — |
| 2009-08-20 | $35.44 | $39.54 | 98,300 | — | — |
| 2009-08-19 | $34.95 | $38.99 | 63,200 | — | — |
| 2009-08-18 | $34.69 | $38.70 | 85,400 | — | — |
| 2009-08-17 | $34.61 | $38.61 | 163,200 | — | — |
| 2009-08-14 | $34.76 | $38.78 | 121,700 | — | — |
| 2009-08-13 | $35.41 | $39.50 | 127,800 | — | — |
| 2009-08-12 | $34.77 | $38.79 | 187,900 | — | — |
| 2009-08-11 | $33.85 | $37.76 | 174,900 | — | — |
| 2009-08-10 | $34.12 | $38.07 | 139,900 | — | — |
| 2009-08-07 | $33.87 | $37.79 | 173,100 | — | — |
| 2009-08-06 | $32.59 | $36.36 | 144,200 | — | — |
| 2009-08-05 | $32.41 | $36.16 | 168,800 | — | — |
| 2009-08-04 | $32.25 | $35.98 | 116,400 | — | — |
| 2009-08-03 | $31.95 | $35.64 | 153,400 | — | — |
| 2009-07-31 | $31.26 | $34.88 | 185,500 | — | — |
| 2009-07-30 | $31.84 | $35.45 | 156,500 | — | — |
| 2009-07-29 | $31.06 | $34.58 | 95,500 | — | — |
| 2009-07-28 | $30.95 | $34.46 | 112,000 | — | — |
| 2009-07-27 | $30.56 | $34.02 | 183,400 | — | — |
| 2009-07-24 | $30.27 | $33.70 | 199,300 | — | — |
| 2009-07-23 | $30.14 | $33.56 | 233,300 | — | — |
| 2009-07-22 | $30.21 | $33.63 | 152,500 | — | — |
| 2009-07-21 | $30.00 | $33.40 | 104,900 | — | — |
| 2009-07-20 | $30.28 | $33.71 | 234,000 | — | — |
| 2009-07-17 | $30.12 | $33.53 | 167,600 | — | — |
| 2009-07-16 | $30.61 | $34.08 | 141,300 | — | — |
| 2009-07-15 | $30.46 | $33.91 | 151,300 | — | — |
| 2009-07-14 | $29.19 | $32.50 | 82,600 | — | — |
| 2009-07-13 | $28.84 | $32.11 | 117,000 | — | — |
| 2009-07-10 | $28.56 | $31.80 | 90,400 | — | — |
| 2009-07-09 | $28.53 | $31.76 | 86,000 | — | — |
| 2009-07-08 | $29.11 | $32.41 | 101,500 | — | — |
| 2009-07-07 | $29.15 | $32.45 | 108,400 | — | — |
| 2009-07-06 | $29.79 | $33.17 | 252,400 | — | — |
| 2009-07-02 | $30.44 | $33.89 | 140,900 | — | — |
| 2009-07-01 | $31.56 | $35.14 | 162,000 | — | — |
| 2009-06-30 | $31.12 | $34.65 | 227,900 | — | — |
| 2009-06-29 | $30.64 | $34.11 | 136,700 | — | — |
| 2009-06-26 | $30.30 | $33.73 | 296,100 | — | — |
| 2009-06-25 | $29.99 | $33.39 | 263,800 | — | — |
| 2009-06-24 | $28.95 | $32.23 | 240,400 | — | — |
| 2009-06-23 | $29.74 | $33.11 | 183,700 | — | — |
| 2009-06-22 | $30.10 | $33.51 | 140,400 | — | — |
| 2009-06-19 | $30.78 | $34.27 | 283,100 | — | — |
| 2009-06-18 | $30.67 | $34.15 | 126,200 | — | — |
| 2009-06-17 | $30.98 | $34.49 | 124,600 | — | — |
| 2009-06-16 | $30.52 | $33.98 | 201,300 | — | — |
| 2009-06-15 | $30.64 | $34.11 | 191,600 | — | — |
| 2009-06-12 | $31.38 | $34.94 | 172,900 | — | — |
| 2009-06-11 | $31.31 | $34.86 | 208,800 | — | — |
| 2009-06-10 | $30.42 | $33.87 | 310,100 | — | — |
| 2009-06-09 | $30.85 | $34.35 | 205,100 | — | — |
| 2009-06-08 | $30.66 | $34.14 | 157,800 | — | — |
| 2009-06-05 | $31.06 | $34.58 | 148,900 | — | — |
| 2009-06-04 | $30.74 | $34.22 | 162,200 | — | — |
| 2009-06-03 | $30.70 | $34.18 | 202,300 | — | — |
| 2009-06-02 | $30.22 | $33.65 | 184,400 | — | — |
| 2009-06-01 | $29.42 | $32.76 | 210,100 | — | — |
| 2009-05-29 | $28.55 | $31.79 | 258,500 | — | — |
| 2009-05-28 | $28.89 | $32.17 | 276,300 | — | — |
| 2009-05-27 | $28.99 | $32.28 | 195,900 | — | — |
| 2009-05-26 | $29.85 | $33.23 | 322,100 | — | — |
| 2009-05-22 | $27.84 | $31.00 | 266,300 | — | — |
| 2009-05-21 | $27.84 | $31.00 | 194,500 | — | — |
| 2009-05-20 | $28.26 | $31.46 | 192,900 | — | — |
| 2009-05-19 | $28.71 | $31.96 | 177,300 | — | — |
| 2009-05-18 | $28.99 | $32.28 | 235,400 | — | — |
| 2009-05-15 | $28.87 | $32.14 | 268,700 | — | — |
| 2009-05-14 | $28.99 | $32.28 | 268,800 | — | — |
| 2009-05-13 | $29.53 | $32.88 | 288,700 | — | — |
| 2009-05-12 | $29.86 | $33.25 | 208,100 | — | — |
| 2009-05-11 | $30.09 | $33.50 | 251,000 | — | — |
| 2009-05-08 | $30.45 | $33.90 | 255,000 | — | — |
| 2009-05-07 | $30.12 | $33.53 | 191,300 | — | — |
| 2009-05-06 | $30.53 | $33.99 | 175,300 | — | — |
| 2009-05-05 | $30.51 | $33.97 | 200,000 | — | — |
| 2009-05-04 | $31.26 | $34.80 | 182,300 | — | — |
| 2009-05-01 | $31.17 | $34.70 | 249,600 | — | — |
| 2009-04-30 | $31.32 | $34.87 | 353,200 | — | — |
| 2009-04-29 | $31.49 | $34.99 | 293,000 | — | — |
| 2009-04-28 | $30.55 | $33.94 | 301,900 | — | — |
| 2009-04-27 | $30.28 | $33.64 | 325,000 | — | — |
| 2009-04-24 | $30.47 | $33.85 | 481,800 | — | — |
| 2009-04-23 | $28.79 | $31.99 | 276,100 | — | — |
| 2009-04-22 | $28.95 | $32.17 | 253,500 | — | — |
| 2009-04-21 | $29.25 | $32.50 | 306,200 | — | — |
| 2009-04-20 | $29.42 | $32.69 | 471,500 | — | — |
| 2009-04-17 | $28.55 | $31.72 | 448,500 | — | — |
| 2009-04-16 | $28.07 | $31.19 | 266,100 | — | — |
| 2009-04-15 | $27.49 | $30.54 | 316,300 | — | — |
| 2009-04-14 | $27.60 | $30.67 | 388,600 | — | — |
| 2009-04-13 | $28.18 | $31.31 | 227,200 | — | — |
| 2009-04-09 | $29.13 | $32.37 | 217,100 | — | — |
| 2009-04-08 | $28.30 | $31.44 | 141,100 | — | — |
| 2009-04-07 | $27.85 | $30.94 | 298,500 | — | — |
| 2009-04-06 | $28.95 | $32.17 | 295,700 | — | — |
| 2009-04-03 | $29.38 | $32.64 | 178,000 | — | — |
| 2009-04-02 | $29.39 | $32.65 | 348,800 | — | — |
| 2009-04-01 | $28.52 | $31.69 | 237,100 | — | — |
| 2009-03-31 | $28.81 | $32.01 | 425,800 | — | — |
| 2009-03-30 | $28.12 | $31.24 | 645,800 | — | — |
| 2009-03-27 | $29.18 | $32.42 | 322,300 | — | — |
| 2009-03-26 | $30.21 | $33.57 | 408,100 | — | — |
| 2009-03-25 | $29.78 | $33.09 | 485,500 | — | — |
| 2009-03-24 | $30.21 | $33.57 | 323,900 | — | — |
| 2009-03-23 | $31.26 | $34.73 | 413,000 | — | — |
| 2009-03-20 | $30.63 | $34.03 | 340,400 | — | — |
| 2009-03-19 | $31.19 | $34.65 | 487,500 | — | — |
| 2009-03-18 | $32.62 | $36.24 | 305,500 | — | — |
| 2009-03-17 | $32.78 | $36.42 | 188,600 | — | — |
| 2009-03-16 | $31.52 | $35.02 | 184,700 | — | — |
| 2009-03-13 | $31.78 | $35.31 | 349,000 | — | — |
| 2009-03-12 | $31.59 | $35.10 | 413,700 | — | — |
| 2009-03-11 | $31.60 | $35.11 | 267,600 | — | — |
| 2009-03-10 | $30.91 | $34.34 | 315,400 | — | — |
| 2009-03-09 | $29.94 | $33.27 | 255,000 | — | — |
| 2009-03-06 | $31.01 | $34.45 | 245,500 | — | — |
| 2009-03-05 | $31.00 | $34.44 | 293,200 | — | — |
| 2009-03-04 | $32.77 | $36.41 | 283,300 | — | — |
| 2009-03-03 | $32.00 | $35.55 | 393,500 | — | — |
| 2009-03-02 | $32.73 | $36.37 | 250,500 | — | — |
| 2009-02-27 | $34.74 | $38.60 | 363,200 | — | — |
| 2009-02-26 | $33.75 | $37.50 | 275,400 | — | — |
| 2009-02-25 | $34.88 | $38.75 | 278,100 | — | — |
| 2009-02-24 | $35.28 | $39.20 | 357,400 | — | — |
| 2009-02-23 | $35.00 | $38.89 | 369,800 | — | — |
| 2009-02-20 | $36.08 | $40.09 | 310,600 | — | — |
| 2009-02-19 | $36.08 | $40.09 | 281,200 | — | — |
| 2009-02-18 | $36.94 | $41.04 | 194,700 | — | — |
| 2009-02-17 | $37.79 | $41.99 | 316,900 | — | — |
| 2009-02-13 | $38.34 | $42.60 | 179,800 | — | — |
| 2009-02-12 | $38.66 | $42.95 | 254,600 | — | — |
| 2009-02-11 | $38.67 | $42.97 | 248,300 | — | — |
| 2009-02-10 | $38.09 | $42.32 | 224,200 | — | — |
| 2009-02-09 | $39.68 | $44.09 | 240,600 | — | — |
| 2009-02-06 | $40.26 | $44.73 | 249,900 | — | — |
| 2009-02-05 | $39.16 | $43.51 | 244,400 | — | — |
| 2009-02-04 | $38.73 | $43.03 | 195,800 | — | — |
| 2009-02-03 | $39.23 | $43.59 | 324,900 | — | — |
| 2009-02-02 | $38.45 | $42.72 | 388,800 | — | — |
| 2009-01-30 | $38.94 | $43.26 | 328,000 | — | — |
| 2009-01-29 | $38.86 | $43.18 | 200,900 | — | — |
| 2009-01-28 | $39.94 | $44.30 | 192,800 | — | — |
| 2009-01-27 | $38.97 | $43.23 | 176,500 | — | — |
| 2009-01-26 | $38.57 | $42.78 | 263,100 | — | — |
| 2009-01-23 | $37.55 | $41.65 | 348,800 | — | — |
| 2009-01-22 | $36.56 | $40.55 | 305,600 | — | — |
| 2009-01-21 | $36.80 | $40.82 | 349,800 | — | — |
| 2009-01-20 | $35.61 | $39.50 | 389,300 | — | — |
| 2009-01-16 | $36.09 | $40.03 | 474,200 | — | — |
| 2009-01-15 | $34.55 | $38.32 | 648,200 | — | — |
| 2009-01-14 | $33.94 | $37.65 | 457,500 | — | — |
| 2009-01-13 | $34.04 | $37.76 | 164,800 | — | — |
| 2009-01-12 | $34.03 | $37.75 | 182,800 | — | — |
| 2009-01-09 | $34.49 | $38.26 | 186,000 | — | — |
| 2009-01-08 | $35.91 | $39.83 | 113,600 | — | — |
| 2009-01-07 | $35.75 | $39.66 | 126,100 | — | — |
| 2009-01-06 | $36.34 | $40.31 | 246,900 | — | — |
| 2009-01-05 | $35.23 | $39.08 | 237,000 | — | — |
| 2009-01-02 | $36.23 | $40.19 | 186,200 | — | — |