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
- 1987-01-02 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 | $36.11 | $397.13 | 13,200 | — | — |
| 2009-12-30 | $36.65 | $403.07 | 19,600 | — | — |
| 2009-12-29 | $37.30 | $410.21 | 6,000 | — | — |
| 2009-12-28 | $37.30 | $407.36 | 23,300 | — | — |
| 2009-12-24 | $36.93 | $403.31 | 35,500 | — | — |
| 2009-12-23 | $35.42 | $386.82 | 16,300 | — | — |
| 2009-12-22 | $35.02 | $382.46 | 21,600 | — | — |
| 2009-12-21 | $34.83 | $380.38 | 14,100 | — | — |
| 2009-12-18 | $34.87 | $380.82 | 70,600 | — | — |
| 2009-12-17 | $36.73 | $401.13 | 11,700 | — | — |
| 2009-12-16 | $37.13 | $405.50 | 21,400 | — | — |
| 2009-12-15 | $37.33 | $407.68 | 19,700 | — | — |
| 2009-12-14 | $37.68 | $411.51 | 40,800 | — | — |
| 2009-12-11 | $37.66 | $411.29 | 41,300 | — | — |
| 2009-12-10 | $37.47 | $409.21 | 25,100 | — | — |
| 2009-12-09 | $37.21 | $406.37 | 7,400 | — | — |
| 2009-12-08 | $37.01 | $404.19 | 9,600 | — | — |
| 2009-12-07 | $37.29 | $407.25 | 10,400 | — | — |
| 2009-12-04 | $37.24 | $406.70 | 19,000 | — | — |
| 2009-12-03 | $36.49 | $398.51 | 14,100 | — | — |
| 2009-12-02 | $36.75 | $401.35 | 9,100 | — | — |
| 2009-12-01 | $35.75 | $390.43 | 11,700 | — | — |
| 2009-11-30 | $35.01 | $382.35 | 28,600 | — | — |
| 2009-11-27 | $35.73 | $390.21 | 12,500 | — | — |
| 2009-11-25 | $36.86 | $402.55 | 4,600 | — | — |
| 2009-11-24 | $37.25 | $406.81 | 7,600 | — | — |
| 2009-11-23 | $37.40 | $408.45 | 19,200 | — | — |
| 2009-11-20 | $37.49 | $409.43 | 21,100 | — | — |
| 2009-11-19 | $37.00 | $404.08 | 12,700 | — | — |
| 2009-11-18 | $37.46 | $409.10 | 22,400 | — | — |
| 2009-11-17 | $37.38 | $408.23 | 11,400 | — | — |
| 2009-11-16 | $37.49 | $409.43 | 20,200 | — | — |
| 2009-11-13 | $36.35 | $396.98 | 13,900 | — | — |
| 2009-11-12 | $36.02 | $393.38 | 12,900 | — | — |
| 2009-11-11 | $37.28 | $407.14 | 15,700 | — | — |
| 2009-11-10 | $37.41 | $408.56 | 27,900 | — | — |
| 2009-11-09 | $37.39 | $408.34 | 41,900 | — | — |
| 2009-11-06 | $37.39 | $408.34 | 17,600 | — | — |
| 2009-11-05 | $37.20 | $406.26 | 22,000 | — | — |
| 2009-11-04 | $36.18 | $395.12 | 28,500 | — | — |
| 2009-11-03 | $37.11 | $405.28 | 26,800 | — | — |
| 2009-11-02 | $37.28 | $407.14 | 50,800 | — | — |
| 2009-10-30 | $35.97 | $392.83 | 32,400 | — | — |
| 2009-10-29 | $35.49 | $387.59 | 24,200 | — | — |
| 2009-10-28 | $35.45 | $387.15 | 26,600 | — | — |
| 2009-10-27 | $36.30 | $396.43 | 13,700 | — | — |
| 2009-10-26 | $36.18 | $395.12 | 16,700 | — | — |
| 2009-10-23 | $36.20 | $395.34 | 28,400 | — | — |
| 2009-10-22 | $37.17 | $405.94 | 12,700 | — | — |
| 2009-10-21 | $36.77 | $401.57 | 26,300 | — | — |
| 2009-10-20 | $37.06 | $404.73 | 16,000 | — | — |
| 2009-10-19 | $37.23 | $406.59 | 12,500 | — | — |
| 2009-10-16 | $36.85 | $402.44 | 13,800 | — | — |
| 2009-10-15 | $36.92 | $403.21 | 12,200 | — | — |
| 2009-10-14 | $37.29 | $407.25 | 16,900 | — | — |
| 2009-10-13 | $37.06 | $404.73 | 12,700 | — | — |
| 2009-10-12 | $37.10 | $405.17 | 5,500 | — | — |
| 2009-10-09 | $37.44 | $408.88 | 8,600 | — | — |
| 2009-10-08 | $37.07 | $404.84 | 22,200 | — | — |
| 2009-10-07 | $37.27 | $407.03 | 18,200 | — | — |
| 2009-10-06 | $37.45 | $408.99 | 15,100 | — | — |
| 2009-10-05 | $37.24 | $406.70 | 24,600 | — | — |
| 2009-10-02 | $36.94 | $403.42 | 15,900 | — | — |
| 2009-10-01 | $36.79 | $401.79 | 11,800 | — | — |
| 2009-09-30 | $37.29 | $407.25 | 35,100 | — | — |
| 2009-09-29 | $36.98 | $403.86 | 10,400 | — | — |
| 2009-09-28 | $37.36 | $408.01 | 16,000 | — | — |
| 2009-09-25 | $37.11 | $402.44 | 17,700 | — | — |
| 2009-09-24 | $37.27 | $404.18 | 15,000 | — | — |
| 2009-09-23 | $37.85 | $410.47 | 14,300 | — | — |
| 2009-09-22 | $38.05 | $412.63 | 32,100 | — | — |
| 2009-09-21 | $38.16 | $413.83 | 40,700 | — | — |
| 2009-09-18 | $39.21 | $425.21 | 67,900 | — | — |
| 2009-09-17 | $38.81 | $420.88 | 19,600 | — | — |
| 2009-09-16 | $38.65 | $419.14 | 22,200 | — | — |
| 2009-09-15 | $38.32 | $415.56 | 13,600 | — | — |
| 2009-09-14 | $38.14 | $413.61 | 15,700 | — | — |
| 2009-09-11 | $38.33 | $415.67 | 12,000 | — | — |
| 2009-09-10 | $38.49 | $417.41 | 14,900 | — | — |
| 2009-09-09 | $38.70 | $419.68 | 29,000 | — | — |
| 2009-09-08 | $38.53 | $417.84 | 7,800 | — | — |
| 2009-09-04 | $38.95 | $422.39 | 21,600 | — | — |
| 2009-09-03 | $38.64 | $419.03 | 11,300 | — | — |
| 2009-09-02 | $38.56 | $418.17 | 17,900 | — | — |
| 2009-09-01 | $38.38 | $416.21 | 25,600 | — | — |
| 2009-08-31 | $38.22 | $414.48 | 34,400 | — | — |
| 2009-08-28 | $37.94 | $411.44 | 21,800 | — | — |
| 2009-08-27 | $39.90 | $432.70 | 23,100 | — | — |
| 2009-08-26 | $39.56 | $429.01 | 17,200 | — | — |
| 2009-08-25 | $39.60 | $429.44 | 13,000 | — | — |
| 2009-08-24 | $39.61 | $429.55 | 18,800 | — | — |
| 2009-08-21 | $39.47 | $428.03 | 29,300 | — | — |
| 2009-08-20 | $39.04 | $423.37 | 28,700 | — | — |
| 2009-08-19 | $38.75 | $420.23 | 45,500 | — | — |
| 2009-08-18 | $38.45 | $416.97 | 13,600 | — | — |
| 2009-08-17 | $38.29 | $415.24 | 46,000 | — | — |
| 2009-08-14 | $38.35 | $415.89 | 54,900 | — | — |
| 2009-08-13 | $38.00 | $412.09 | 42,700 | — | — |
| 2009-08-12 | $38.06 | $412.74 | 34,700 | — | — |
| 2009-08-11 | $37.47 | $406.34 | 16,200 | — | — |
| 2009-08-10 | $37.78 | $409.71 | 10,400 | — | — |
| 2009-08-07 | $37.15 | $402.87 | 28,000 | — | — |
| 2009-08-06 | $35.24 | $382.16 | 31,000 | — | — |
| 2009-08-05 | $35.72 | $387.37 | 32,200 | — | — |
| 2009-08-04 | $38.16 | $413.83 | 23,300 | — | — |
| 2009-08-03 | $37.25 | $403.96 | 23,800 | — | — |
| 2009-07-31 | $37.25 | $403.96 | 21,500 | — | — |
| 2009-07-30 | $38.30 | $415.35 | 21,500 | — | — |
| 2009-07-29 | $37.54 | $407.10 | 12,200 | — | — |
| 2009-07-28 | $38.05 | $412.63 | 14,000 | — | — |
| 2009-07-27 | $38.05 | $412.63 | 10,200 | — | — |
| 2009-07-24 | $37.87 | $410.68 | 12,300 | — | — |
| 2009-07-23 | $38.15 | $413.72 | 29,900 | — | — |
| 2009-07-22 | $37.74 | $409.27 | 14,300 | — | — |
| 2009-07-21 | $37.64 | $408.19 | 10,600 | — | — |
| 2009-07-20 | $37.68 | $408.62 | 11,800 | — | — |
| 2009-07-17 | $38.08 | $412.96 | 17,300 | — | — |
| 2009-07-16 | $38.30 | $415.35 | 25,700 | — | — |
| 2009-07-15 | $38.50 | $417.51 | 43,300 | — | — |
| 2009-07-14 | $37.99 | $411.98 | 5,700 | — | — |
| 2009-07-13 | $38.00 | $412.09 | 17,900 | — | — |
| 2009-07-10 | $37.14 | $402.77 | 4,000 | — | — |
| 2009-07-09 | $37.07 | $402.01 | 8,000 | — | — |
| 2009-07-08 | $37.17 | $403.09 | 9,900 | — | — |
| 2009-07-07 | $37.66 | $408.41 | 10,200 | — | — |
| 2009-07-06 | $37.71 | $408.95 | 21,600 | — | — |
| 2009-07-02 | $37.00 | $401.25 | 20,300 | — | — |
| 2009-07-01 | $38.29 | $415.24 | 27,300 | — | — |
| 2009-06-30 | $37.94 | $411.44 | 29,000 | — | — |
| 2009-06-29 | $37.99 | $411.98 | 18,000 | — | — |
| 2009-06-26 | $38.18 | $414.04 | 136,500 | — | — |
| 2009-06-25 | $37.99 | $409.16 | 14,000 | — | — |
| 2009-06-24 | $37.47 | $403.56 | 18,900 | — | — |
| 2009-06-23 | $37.47 | $403.56 | 14,200 | — | — |
| 2009-06-22 | $37.39 | $402.70 | 14,700 | — | — |
| 2009-06-19 | $38.16 | $411.00 | 37,500 | — | — |
| 2009-06-18 | $38.81 | $418.00 | 12,500 | — | — |
| 2009-06-17 | $38.53 | $414.98 | 20,400 | — | — |
| 2009-06-16 | $37.75 | $406.58 | 34,500 | — | — |
| 2009-06-15 | $38.44 | $414.01 | 31,700 | — | — |
| 2009-06-12 | $38.90 | $418.97 | 9,500 | — | — |
| 2009-06-11 | $38.52 | $414.87 | 11,200 | — | — |
| 2009-06-10 | $38.46 | $414.23 | 21,800 | — | — |
| 2009-06-09 | $39.28 | $423.06 | 12,500 | — | — |
| 2009-06-08 | $39.66 | $427.15 | 18,200 | — | — |
| 2009-06-05 | $39.71 | $427.69 | 8,600 | — | — |
| 2009-06-04 | $40.05 | $431.35 | 16,800 | — | — |
| 2009-06-03 | $40.04 | $431.24 | 21,900 | — | — |
| 2009-06-02 | $39.71 | $427.69 | 20,600 | — | — |
| 2009-06-01 | $39.46 | $425.00 | 26,100 | — | — |
| 2009-05-29 | $38.41 | $413.69 | 26,300 | — | — |
| 2009-05-28 | $37.38 | $402.59 | 21,100 | — | — |
| 2009-05-27 | $36.90 | $397.42 | 15,000 | — | — |
| 2009-05-26 | $37.58 | $404.75 | 29,500 | — | — |
| 2009-05-22 | $36.67 | $394.95 | 24,800 | — | — |
| 2009-05-21 | $36.45 | $392.58 | 14,000 | — | — |
| 2009-05-20 | $36.88 | $397.21 | 48,200 | — | — |
| 2009-05-19 | $37.17 | $400.33 | 14,800 | — | — |
| 2009-05-18 | $37.90 | $408.20 | 32,800 | — | — |
| 2009-05-15 | $37.36 | $402.38 | 25,000 | — | — |
| 2009-05-14 | $38.27 | $412.18 | 24,400 | — | — |
| 2009-05-13 | $37.50 | $403.89 | 33,900 | — | — |
| 2009-05-12 | $38.83 | $418.21 | 12,900 | — | — |
| 2009-05-11 | $39.06 | $420.69 | 13,600 | — | — |
| 2009-05-08 | $40.49 | $436.09 | 18,600 | — | — |
| 2009-05-07 | $38.35 | $413.04 | 32,100 | — | — |
| 2009-05-06 | $38.95 | $419.50 | 29,600 | — | — |
| 2009-05-05 | $37.70 | $406.04 | 28,300 | — | — |
| 2009-05-04 | $39.65 | $427.04 | 39,600 | — | — |
| 2009-05-01 | $36.93 | $397.75 | 30,200 | — | — |
| 2009-04-30 | $39.70 | $427.58 | 54,600 | — | — |
| 2009-04-29 | $41.00 | $441.58 | 36,300 | — | — |
| 2009-04-28 | $40.40 | $435.12 | 27,800 | — | — |
| 2009-04-27 | $38.53 | $414.98 | 24,300 | — | — |
| 2009-04-24 | $40.75 | $438.89 | 24,900 | — | — |
| 2009-04-23 | $38.97 | $419.72 | 30,100 | — | — |
| 2009-04-22 | $40.25 | $433.51 | 11,500 | — | — |
| 2009-04-21 | $41.30 | $444.81 | 19,600 | — | — |
| 2009-04-20 | $39.38 | $424.14 | 26,600 | — | — |
| 2009-04-17 | $41.90 | $451.28 | 19,400 | — | — |
| 2009-04-16 | $42.00 | $452.35 | 20,900 | — | — |
| 2009-04-15 | $41.72 | $449.34 | 22,900 | — | — |
| 2009-04-14 | $41.56 | $447.61 | 22,300 | — | — |
| 2009-04-13 | $43.08 | $463.99 | 18,900 | — | — |
| 2009-04-09 | $43.30 | $466.35 | 48,900 | — | — |
| 2009-04-08 | $41.80 | $450.20 | 25,200 | — | — |
| 2009-04-07 | $40.97 | $441.26 | 21,100 | — | — |
| 2009-04-06 | $41.32 | $445.03 | 19,500 | — | — |
| 2009-04-03 | $42.77 | $460.65 | 15,900 | — | — |
| 2009-04-02 | $42.50 | $457.74 | 35,600 | — | — |
| 2009-04-01 | $40.52 | $436.41 | 14,400 | — | — |
| 2009-03-31 | $40.15 | $432.43 | 32,000 | — | — |
| 2009-03-30 | $38.41 | $413.69 | 25,700 | — | — |
| 2009-03-27 | $39.25 | $422.74 | 31,100 | — | — |
| 2009-03-26 | $43.95 | $470.77 | 29,800 | — | — |
| 2009-03-25 | $41.81 | $447.85 | 28,900 | — | — |
| 2009-03-24 | $40.15 | $430.07 | 23,500 | — | — |
| 2009-03-23 | $43.89 | $470.13 | 39,400 | — | — |
| 2009-03-20 | $40.81 | $437.14 | 63,800 | — | — |
| 2009-03-19 | $40.13 | $429.85 | 13,600 | — | — |
| 2009-03-18 | $41.29 | $442.28 | 39,100 | — | — |
| 2009-03-17 | $40.68 | $435.74 | 45,400 | — | — |
| 2009-03-16 | $35.31 | $378.22 | 25,900 | — | — |
| 2009-03-13 | $36.25 | $388.29 | 20,400 | — | — |
| 2009-03-12 | $36.80 | $394.18 | 23,200 | — | — |
| 2009-03-11 | $35.16 | $376.62 | 13,900 | — | — |
| 2009-03-10 | $37.79 | $404.79 | 23,000 | — | — |
| 2009-03-09 | $35.21 | $377.15 | 22,900 | — | — |
| 2009-03-06 | $35.24 | $377.47 | 30,700 | — | — |
| 2009-03-05 | $37.00 | $396.33 | 18,900 | — | — |
| 2009-03-04 | $40.15 | $430.07 | 18,500 | — | — |
| 2009-03-03 | $38.91 | $416.78 | 20,500 | — | — |
| 2009-03-02 | $40.22 | $430.82 | 17,000 | — | — |
| 2009-02-27 | $41.50 | $444.53 | 27,200 | — | — |
| 2009-02-26 | $41.00 | $439.17 | 24,400 | — | — |
| 2009-02-25 | $43.81 | $469.27 | 16,500 | — | — |
| 2009-02-24 | $46.50 | $498.08 | 21,200 | — | — |
| 2009-02-23 | $45.07 | $482.77 | 14,200 | — | — |
| 2009-02-20 | $46.24 | $495.30 | 16,400 | — | — |
| 2009-02-19 | $45.55 | $487.91 | 8,700 | — | — |
| 2009-02-18 | $45.78 | $490.37 | 15,900 | — | — |
| 2009-02-17 | $46.90 | $502.37 | 25,900 | — | — |
| 2009-02-13 | $48.03 | $514.47 | 10,700 | — | — |
| 2009-02-12 | $47.78 | $511.80 | 30,000 | — | — |
| 2009-02-11 | $46.05 | $493.26 | 16,400 | — | — |
| 2009-02-10 | $44.00 | $471.31 | 20,000 | — | — |
| 2009-02-09 | $46.53 | $498.41 | 8,600 | — | — |
| 2009-02-06 | $47.00 | $503.44 | 16,700 | — | — |
| 2009-02-05 | $46.75 | $500.76 | 25,200 | — | — |
| 2009-02-04 | $48.00 | $514.15 | 15,400 | — | — |
| 2009-02-03 | $48.65 | $521.11 | 18,300 | — | — |
| 2009-02-02 | $48.63 | $520.90 | 21,800 | — | — |
| 2009-01-30 | $45.50 | $487.37 | 11,000 | — | — |
| 2009-01-29 | $46.30 | $495.94 | 14,600 | — | — |
| 2009-01-28 | $47.66 | $510.51 | 11,600 | — | — |
| 2009-01-27 | $47.07 | $504.19 | 20,900 | — | — |
| 2009-01-26 | $44.52 | $476.88 | 10,200 | — | — |
| 2009-01-23 | $43.79 | $469.06 | 10,000 | — | — |
| 2009-01-22 | $43.85 | $469.70 | 14,800 | — | — |
| 2009-01-21 | $46.25 | $495.41 | 24,100 | — | — |
| 2009-01-20 | $40.80 | $437.03 | 15,500 | — | — |
| 2009-01-16 | $44.48 | $476.45 | 27,900 | — | — |
| 2009-01-15 | $45.50 | $487.37 | 29,400 | — | — |
| 2009-01-14 | $43.73 | $468.41 | 23,100 | — | — |
| 2009-01-13 | $46.22 | $495.09 | 10,600 | — | — |
| 2009-01-12 | $46.40 | $497.01 | 19,000 | — | — |
| 2009-01-09 | $45.70 | $489.52 | 19,200 | — | — |
| 2009-01-08 | $49.64 | $531.72 | 25,700 | — | — |
| 2009-01-07 | $49.06 | $525.51 | 14,400 | — | — |
| 2009-01-06 | $50.23 | $538.04 | 20,000 | — | — |
| 2009-01-05 | $50.18 | $537.50 | 17,000 | — | — |
| 2009-01-02 | $50.60 | $542.00 | 13,300 | — | — |