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
- 1995-12-15 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 | $47.00 | $51.75 | 158,800 | — | — |
| 2009-12-30 | $47.30 | $52.08 | 108,200 | — | — |
| 2009-12-29 | $47.69 | $52.51 | 109,700 | — | — |
| 2009-12-28 | $47.61 | $52.42 | 190,700 | — | — |
| 2009-12-24 | $47.96 | $52.81 | 75,500 | — | — |
| 2009-12-23 | $47.02 | $51.77 | 391,800 | — | — |
| 2009-12-22 | $46.75 | $51.47 | 336,600 | — | — |
| 2009-12-21 | $46.95 | $51.70 | 188,300 | — | — |
| 2009-12-18 | $46.46 | $51.16 | 390,300 | — | — |
| 2009-12-17 | $46.70 | $51.42 | 203,000 | — | — |
| 2009-12-16 | $47.13 | $51.89 | 128,200 | — | — |
| 2009-12-15 | $47.25 | $52.03 | 209,200 | — | — |
| 2009-12-14 | $47.39 | $52.18 | 125,000 | — | — |
| 2009-12-11 | $46.95 | $51.70 | 115,000 | — | — |
| 2009-12-10 | $46.42 | $51.11 | 147,800 | — | — |
| 2009-12-09 | $46.28 | $50.96 | 194,300 | — | — |
| 2009-12-08 | $46.37 | $51.06 | 170,600 | — | — |
| 2009-12-07 | $46.70 | $51.42 | 111,700 | — | — |
| 2009-12-04 | $46.89 | $51.63 | 143,800 | — | — |
| 2009-12-03 | $46.11 | $50.77 | 220,900 | — | — |
| 2009-12-02 | $46.32 | $51.00 | 649,900 | — | — |
| 2009-12-01 | $45.88 | $50.52 | 407,800 | — | — |
| 2009-11-30 | $45.90 | $50.54 | 325,800 | — | — |
| 2009-11-27 | $46.21 | $50.88 | 113,400 | — | — |
| 2009-11-25 | $47.22 | $51.99 | 327,100 | — | — |
| 2009-11-24 | $46.66 | $51.38 | 617,000 | — | — |
| 2009-11-23 | $46.80 | $51.53 | 312,600 | — | — |
| 2009-11-20 | $45.90 | $50.54 | 375,400 | — | — |
| 2009-11-19 | $45.80 | $50.43 | 528,000 | — | — |
| 2009-11-18 | $46.15 | $50.81 | 536,700 | — | — |
| 2009-11-17 | $46.62 | $51.33 | 476,800 | — | — |
| 2009-11-16 | $46.13 | $50.79 | 205,200 | — | — |
| 2009-11-13 | $45.16 | $49.72 | 159,800 | — | — |
| 2009-11-12 | $44.72 | $49.24 | 189,400 | — | — |
| 2009-11-11 | $45.50 | $50.10 | 366,700 | — | — |
| 2009-11-10 | $45.75 | $50.37 | 520,300 | — | — |
| 2009-11-09 | $46.66 | $51.38 | 415,500 | — | — |
| 2009-11-06 | $45.64 | $50.25 | 306,600 | — | — |
| 2009-11-05 | $45.58 | $50.19 | 519,400 | — | — |
| 2009-11-04 | $44.38 | $48.87 | 433,900 | — | — |
| 2009-11-03 | $44.61 | $49.12 | 527,800 | — | — |
| 2009-11-02 | $43.70 | $48.12 | 507,300 | — | — |
| 2009-10-30 | $43.05 | $47.40 | 511,800 | — | — |
| 2009-10-29 | $44.83 | $49.36 | 658,500 | — | — |
| 2009-10-28 | $44.28 | $48.76 | 718,900 | — | — |
| 2009-10-27 | $46.04 | $50.47 | 396,500 | — | — |
| 2009-10-26 | $46.98 | $51.50 | 420,800 | — | — |
| 2009-10-23 | $47.50 | $52.07 | 459,600 | — | — |
| 2009-10-22 | $48.39 | $53.05 | 775,300 | — | — |
| 2009-10-21 | $47.56 | $52.14 | 1,639,500 | — | — |
| 2009-10-20 | $45.32 | $49.68 | 527,900 | — | — |
| 2009-10-19 | $46.06 | $50.49 | 533,500 | — | — |
| 2009-10-16 | $45.19 | $49.54 | 268,900 | — | — |
| 2009-10-15 | $45.40 | $49.77 | 275,000 | — | — |
| 2009-10-14 | $44.66 | $48.96 | 217,300 | — | — |
| 2009-10-13 | $44.17 | $48.42 | 457,900 | — | — |
| 2009-10-12 | $44.42 | $48.70 | 193,900 | — | — |
| 2009-10-09 | $44.11 | $48.36 | 353,100 | — | — |
| 2009-10-08 | $44.15 | $48.40 | 496,700 | — | — |
| 2009-10-07 | $42.89 | $47.02 | 396,900 | — | — |
| 2009-10-06 | $42.92 | $47.05 | 340,100 | — | — |
| 2009-10-05 | $42.59 | $46.69 | 446,400 | — | — |
| 2009-10-02 | $41.61 | $45.62 | 355,400 | — | — |
| 2009-10-01 | $42.20 | $46.26 | 653,200 | — | — |
| 2009-09-30 | $43.58 | $47.78 | 471,700 | — | — |
| 2009-09-29 | $43.32 | $47.49 | 360,500 | — | — |
| 2009-09-28 | $42.95 | $47.09 | 533,000 | — | — |
| 2009-09-25 | $42.76 | $46.88 | 422,600 | — | — |
| 2009-09-24 | $43.29 | $47.46 | 619,700 | — | — |
| 2009-09-23 | $43.55 | $47.74 | 554,700 | — | — |
| 2009-09-22 | $43.90 | $48.13 | 337,700 | — | — |
| 2009-09-21 | $43.69 | $47.90 | 409,000 | — | — |
| 2009-09-18 | $43.52 | $47.71 | 393,500 | — | — |
| 2009-09-17 | $43.47 | $47.66 | 428,700 | — | — |
| 2009-09-16 | $43.34 | $47.51 | 365,000 | — | — |
| 2009-09-15 | $43.15 | $47.30 | 361,000 | — | — |
| 2009-09-14 | $43.08 | $47.23 | 463,500 | — | — |
| 2009-09-11 | $42.99 | $47.13 | 718,200 | — | — |
| 2009-09-10 | $42.71 | $46.82 | 1,079,400 | — | — |
| 2009-09-09 | $42.26 | $46.33 | 904,200 | — | — |
| 2009-09-08 | $41.29 | $45.27 | 545,100 | — | — |
| 2009-09-04 | $40.47 | $44.37 | 326,100 | — | — |
| 2009-09-03 | $39.80 | $43.63 | 254,400 | — | — |
| 2009-09-02 | $38.92 | $42.67 | 286,500 | — | — |
| 2009-09-01 | $39.17 | $42.94 | 576,600 | — | — |
| 2009-08-31 | $39.51 | $43.31 | 328,900 | — | — |
| 2009-08-28 | $39.97 | $43.82 | 350,300 | — | — |
| 2009-08-27 | $39.61 | $43.42 | 282,500 | — | — |
| 2009-08-26 | $39.66 | $43.48 | 229,100 | — | — |
| 2009-08-25 | $39.39 | $43.18 | 224,400 | — | — |
| 2009-08-24 | $39.02 | $42.78 | 273,700 | — | — |
| 2009-08-21 | $39.53 | $43.34 | 340,600 | — | — |
| 2009-08-20 | $38.26 | $41.94 | 384,900 | — | — |
| 2009-08-19 | $38.13 | $41.80 | 363,300 | — | — |
| 2009-08-18 | $38.01 | $41.67 | 349,100 | — | — |
| 2009-08-17 | $37.34 | $40.94 | 219,100 | — | — |
| 2009-08-14 | $38.27 | $41.95 | 423,100 | — | — |
| 2009-08-13 | $39.00 | $42.76 | 703,100 | — | — |
| 2009-08-12 | $39.40 | $43.19 | 770,100 | — | — |
| 2009-08-11 | $40.49 | $44.39 | 186,600 | — | — |
| 2009-08-10 | $41.37 | $45.35 | 261,000 | — | — |
| 2009-08-07 | $42.44 | $46.53 | 207,200 | — | — |
| 2009-08-06 | $40.69 | $44.61 | 508,900 | — | — |
| 2009-08-05 | $41.10 | $45.06 | 306,500 | — | — |
| 2009-08-04 | $41.02 | $44.97 | 321,300 | — | — |
| 2009-08-03 | $41.15 | $45.11 | 700,500 | — | — |
| 2009-07-31 | $39.24 | $43.02 | 242,900 | — | — |
| 2009-07-30 | $39.22 | $43.00 | 234,700 | — | — |
| 2009-07-29 | $38.80 | $42.54 | 208,200 | — | — |
| 2009-07-28 | $38.90 | $42.65 | 211,000 | — | — |
| 2009-07-27 | $39.40 | $43.19 | 254,700 | — | — |
| 2009-07-24 | $39.49 | $43.29 | 202,800 | — | — |
| 2009-07-23 | $39.65 | $43.47 | 349,400 | — | — |
| 2009-07-22 | $38.61 | $42.33 | 205,900 | — | — |
| 2009-07-21 | $38.62 | $42.34 | 704,100 | — | — |
| 2009-07-20 | $38.05 | $41.71 | 386,100 | — | — |
| 2009-07-17 | $37.00 | $40.56 | 421,600 | — | — |
| 2009-07-16 | $36.60 | $40.12 | 465,800 | — | — |
| 2009-07-15 | $35.79 | $39.24 | 423,900 | — | — |
| 2009-07-14 | $35.53 | $38.95 | 363,900 | — | — |
| 2009-07-13 | $35.34 | $38.74 | 463,300 | — | — |
| 2009-07-10 | $34.83 | $38.18 | 424,100 | — | — |
| 2009-07-09 | $34.90 | $38.04 | 551,600 | — | — |
| 2009-07-08 | $35.05 | $38.20 | 602,500 | — | — |
| 2009-07-07 | $35.02 | $38.17 | 728,100 | — | — |
| 2009-07-06 | $35.45 | $38.64 | 796,700 | — | — |
| 2009-07-02 | $35.89 | $39.12 | 2,106,800 | — | — |
| 2009-07-01 | $36.27 | $39.53 | 890,500 | — | — |
| 2009-06-30 | $35.48 | $38.67 | 1,087,800 | — | — |
| 2009-06-29 | $35.55 | $38.75 | 1,393,200 | — | — |
| 2009-06-26 | $34.90 | $38.04 | 464,500 | — | — |
| 2009-06-25 | $34.53 | $37.64 | 363,400 | — | — |
| 2009-06-24 | $34.13 | $37.20 | 230,100 | — | — |
| 2009-06-23 | $33.82 | $36.86 | 339,400 | — | — |
| 2009-06-22 | $34.03 | $37.09 | 329,900 | — | — |
| 2009-06-19 | $35.03 | $38.18 | 440,200 | — | — |
| 2009-06-18 | $35.05 | $38.20 | 426,400 | — | — |
| 2009-06-17 | $34.65 | $37.77 | 771,100 | — | — |
| 2009-06-16 | $35.04 | $38.19 | 452,700 | — | — |
| 2009-06-15 | $35.93 | $39.16 | 566,400 | — | — |
| 2009-06-12 | $37.41 | $40.78 | 470,300 | — | — |
| 2009-06-11 | $37.50 | $40.88 | 578,800 | — | — |
| 2009-06-10 | $38.15 | $41.58 | 717,800 | — | — |
| 2009-06-09 | $39.45 | $43.00 | 435,400 | — | — |
| 2009-06-08 | $39.80 | $43.38 | 370,400 | — | — |
| 2009-06-05 | $40.22 | $43.84 | 250,600 | — | — |
| 2009-06-04 | $40.05 | $43.65 | 381,800 | — | — |
| 2009-06-03 | $39.72 | $43.29 | 692,500 | — | — |
| 2009-06-02 | $39.85 | $43.44 | 454,400 | — | — |
| 2009-06-01 | $39.60 | $43.16 | 544,500 | — | — |
| 2009-05-29 | $36.38 | $39.65 | 824,400 | — | — |
| 2009-05-28 | $36.84 | $40.16 | 367,100 | — | — |
| 2009-05-27 | $36.97 | $40.30 | 313,500 | — | — |
| 2009-05-26 | $38.23 | $41.67 | 675,900 | — | — |
| 2009-05-22 | $35.94 | $39.17 | 327,700 | — | — |
| 2009-05-21 | $36.00 | $39.24 | 579,400 | — | — |
| 2009-05-20 | $36.78 | $40.09 | 627,200 | — | — |
| 2009-05-19 | $37.32 | $40.68 | 671,300 | — | — |
| 2009-05-18 | $38.01 | $41.43 | 540,700 | — | — |
| 2009-05-15 | $36.94 | $40.26 | 746,300 | — | — |
| 2009-05-14 | $36.45 | $39.73 | 348,400 | — | — |
| 2009-05-13 | $36.10 | $39.35 | 427,700 | — | — |
| 2009-05-12 | $37.69 | $41.08 | 458,700 | — | — |
| 2009-05-11 | $37.96 | $41.38 | 326,500 | — | — |
| 2009-05-08 | $38.67 | $42.15 | 500,000 | — | — |
| 2009-05-07 | $37.54 | $40.92 | 730,000 | — | — |
| 2009-05-06 | $38.83 | $42.32 | 902,000 | — | — |
| 2009-05-05 | $40.38 | $44.01 | 422,900 | — | — |
| 2009-05-04 | $41.45 | $45.18 | 515,000 | — | — |
| 2009-05-01 | $39.86 | $43.45 | 534,900 | — | — |
| 2009-04-30 | $40.85 | $44.53 | 717,800 | — | — |
| 2009-04-29 | $40.15 | $43.76 | 487,000 | — | — |
| 2009-04-28 | $39.53 | $43.09 | 391,700 | — | — |
| 2009-04-27 | $39.28 | $42.82 | 366,800 | — | — |
| 2009-04-24 | $39.93 | $43.52 | 753,100 | — | — |
| 2009-04-23 | $37.65 | $41.04 | 785,900 | — | — |
| 2009-04-22 | $38.48 | $41.94 | 654,400 | — | — |
| 2009-04-21 | $37.75 | $41.15 | 531,700 | — | — |
| 2009-04-20 | $36.46 | $39.74 | 646,600 | — | — |
| 2009-04-17 | $38.13 | $41.56 | 372,800 | — | — |
| 2009-04-16 | $38.20 | $41.64 | 510,900 | — | — |
| 2009-04-15 | $36.26 | $39.52 | 465,500 | — | — |
| 2009-04-14 | $36.18 | $39.44 | 741,100 | — | — |
| 2009-04-13 | $37.41 | $40.78 | 590,900 | — | — |
| 2009-04-09 | $36.61 | $39.90 | 555,200 | — | — |
| 2009-04-08 | $35.28 | $38.24 | 567,200 | — | — |
| 2009-04-07 | $34.41 | $37.29 | 924,600 | — | — |
| 2009-04-06 | $36.00 | $39.02 | 846,800 | — | — |
| 2009-04-03 | $36.61 | $39.68 | 973,700 | — | — |
| 2009-04-02 | $34.87 | $37.79 | 1,485,700 | — | — |
| 2009-04-01 | $32.13 | $34.82 | 1,618,200 | — | — |
| 2009-03-31 | $31.07 | $33.67 | 832,200 | — | — |
| 2009-03-30 | $30.29 | $32.83 | 685,600 | — | — |
| 2009-03-27 | $31.58 | $34.23 | 625,800 | — | — |
| 2009-03-26 | $31.74 | $34.40 | 591,100 | — | — |
| 2009-03-25 | $30.30 | $32.84 | 551,400 | — | — |
| 2009-03-24 | $30.21 | $32.74 | 882,100 | — | — |
| 2009-03-23 | $29.97 | $32.48 | 526,400 | — | — |
| 2009-03-20 | $27.72 | $30.04 | 402,700 | — | — |
| 2009-03-19 | $28.74 | $31.15 | 495,700 | — | — |
| 2009-03-18 | $28.64 | $31.04 | 943,500 | — | — |
| 2009-03-17 | $28.55 | $30.94 | 894,600 | — | — |
| 2009-03-16 | $28.64 | $31.04 | 1,067,600 | — | — |
| 2009-03-13 | $30.20 | $32.73 | 434,900 | — | — |
| 2009-03-12 | $30.76 | $33.34 | 799,600 | — | — |
| 2009-03-11 | $29.18 | $31.63 | 884,400 | — | — |
| 2009-03-10 | $29.00 | $31.43 | 692,600 | — | — |
| 2009-03-09 | $27.44 | $29.74 | 564,000 | — | — |
| 2009-03-06 | $27.43 | $29.73 | 758,800 | — | — |
| 2009-03-05 | $28.03 | $30.38 | 560,700 | — | — |
| 2009-03-04 | $29.32 | $31.78 | 1,167,500 | — | — |
| 2009-03-03 | $29.29 | $31.75 | 933,100 | — | — |
| 2009-03-02 | $28.72 | $31.13 | 632,800 | — | — |
| 2009-02-27 | $30.59 | $33.15 | 476,900 | — | — |
| 2009-02-26 | $30.77 | $33.35 | 718,300 | — | — |
| 2009-02-25 | $31.00 | $33.60 | 702,600 | — | — |
| 2009-02-24 | $31.61 | $34.26 | 758,900 | — | — |
| 2009-02-23 | $30.25 | $32.79 | 964,500 | — | — |
| 2009-02-20 | $31.80 | $34.47 | 860,800 | — | — |
| 2009-02-19 | $32.82 | $35.57 | 921,700 | — | — |
| 2009-02-18 | $33.32 | $36.11 | 445,000 | — | — |
| 2009-02-17 | $33.48 | $36.29 | 1,102,600 | — | — |
| 2009-02-13 | $35.53 | $38.51 | 437,300 | — | — |
| 2009-02-12 | $36.23 | $39.27 | 1,182,600 | — | — |
| 2009-02-11 | $34.85 | $37.77 | 549,000 | — | — |
| 2009-02-10 | $35.40 | $38.37 | 718,100 | — | — |
| 2009-02-09 | $36.34 | $39.39 | 482,800 | — | — |
| 2009-02-06 | $37.15 | $40.26 | 494,200 | — | — |
| 2009-02-05 | $35.74 | $38.74 | 1,284,600 | — | — |
| 2009-02-04 | $34.69 | $37.60 | 906,700 | — | — |
| 2009-02-03 | $35.57 | $38.55 | 619,200 | — | — |
| 2009-02-02 | $35.07 | $38.01 | 845,200 | — | — |
| 2009-01-30 | $34.26 | $37.13 | 866,700 | — | — |
| 2009-01-29 | $35.77 | $38.77 | 894,800 | — | — |
| 2009-01-28 | $35.31 | $38.27 | 786,800 | — | — |
| 2009-01-27 | $33.99 | $36.84 | 777,400 | — | — |
| 2009-01-26 | $33.77 | $36.60 | 561,300 | — | — |
| 2009-01-23 | $33.70 | $36.52 | 570,600 | — | — |
| 2009-01-22 | $33.69 | $36.51 | 883,700 | — | — |
| 2009-01-21 | $34.34 | $37.22 | 966,300 | — | — |
| 2009-01-20 | $33.24 | $36.03 | 862,000 | — | — |
| 2009-01-16 | $35.01 | $37.94 | 895,600 | — | — |
| 2009-01-15 | $34.88 | $37.80 | 790,000 | — | — |
| 2009-01-14 | $34.79 | $37.49 | 1,328,300 | — | — |
| 2009-01-13 | $35.47 | $38.22 | 1,771,100 | — | — |
| 2009-01-12 | $34.11 | $36.76 | 761,400 | — | — |
| 2009-01-09 | $34.39 | $37.06 | 1,212,200 | — | — |
| 2009-01-08 | $33.65 | $36.26 | 2,369,900 | — | — |
| 2009-01-07 | $35.74 | $38.51 | 1,267,500 | — | — |
| 2009-01-06 | $36.77 | $39.62 | 999,300 | — | — |
| 2009-01-05 | $37.66 | $40.58 | 1,177,400 | — | — |
| 2009-01-02 | $38.89 | $41.91 | 843,200 | — | — |