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
- 1995-05-23 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 | $41.28 | $41.28 | 44,500 | — | — |
| 2009-12-30 | $40.40 | $40.40 | 58,300 | — | — |
| 2009-12-29 | $39.65 | $39.65 | 39,900 | — | — |
| 2009-12-28 | $39.31 | $39.31 | 22,600 | — | — |
| 2009-12-24 | $39.72 | $39.72 | 11,300 | — | — |
| 2009-12-23 | $39.78 | $39.78 | 21,600 | — | — |
| 2009-12-22 | $39.79 | $39.79 | 45,300 | — | — |
| 2009-12-21 | $39.43 | $39.43 | 33,600 | — | — |
| 2009-12-18 | $39.58 | $39.58 | 42,400 | — | — |
| 2009-12-17 | $38.90 | $38.90 | 24,700 | — | — |
| 2009-12-16 | $39.93 | $39.93 | 22,600 | — | — |
| 2009-12-15 | $39.46 | $39.46 | 25,800 | — | — |
| 2009-12-14 | $40.00 | $40.00 | 29,700 | — | — |
| 2009-12-11 | $39.78 | $39.78 | 22,100 | — | — |
| 2009-12-10 | $39.81 | $39.81 | 32,000 | — | — |
| 2009-12-09 | $41.39 | $41.39 | 35,000 | — | — |
| 2009-12-08 | $40.77 | $40.77 | 54,200 | — | — |
| 2009-12-07 | $39.49 | $39.49 | 40,600 | — | — |
| 2009-12-04 | $39.48 | $39.48 | 78,400 | — | — |
| 2009-12-03 | $37.31 | $37.31 | 41,400 | — | — |
| 2009-12-02 | $37.85 | $37.85 | 44,600 | — | — |
| 2009-12-01 | $37.30 | $37.30 | 62,500 | — | — |
| 2009-11-30 | $37.65 | $37.65 | 80,500 | — | — |
| 2009-11-27 | $37.90 | $37.90 | 25,700 | — | — |
| 2009-11-25 | $38.99 | $38.99 | 16,100 | — | — |
| 2009-11-24 | $39.50 | $39.50 | 30,400 | — | — |
| 2009-11-23 | $39.34 | $39.34 | 25,900 | — | — |
| 2009-11-20 | $39.53 | $39.53 | 31,000 | — | — |
| 2009-11-19 | $39.68 | $39.68 | 61,200 | — | — |
| 2009-11-18 | $41.61 | $41.61 | 27,100 | — | — |
| 2009-11-17 | $42.20 | $42.20 | 33,400 | — | — |
| 2009-11-16 | $42.93 | $42.93 | 67,800 | — | — |
| 2009-11-13 | $41.11 | $41.11 | 63,900 | — | — |
| 2009-11-12 | $40.99 | $40.99 | 73,900 | — | — |
| 2009-11-11 | $41.40 | $41.40 | 81,500 | — | — |
| 2009-11-10 | $40.29 | $40.29 | 114,400 | — | — |
| 2009-11-09 | $39.61 | $39.61 | 72,100 | — | — |
| 2009-11-06 | $38.12 | $38.12 | 48,400 | — | — |
| 2009-11-05 | $38.89 | $38.89 | 45,500 | — | — |
| 2009-11-04 | $38.45 | $38.45 | 98,400 | — | — |
| 2009-11-03 | $37.92 | $37.92 | 108,100 | — | — |
| 2009-11-02 | $36.74 | $36.74 | 161,600 | — | — |
| 2009-10-30 | $37.40 | $37.40 | 83,900 | — | — |
| 2009-10-29 | $38.41 | $38.41 | 125,200 | — | — |
| 2009-10-28 | $37.30 | $37.30 | 222,800 | — | — |
| 2009-10-27 | $40.65 | $40.65 | 132,700 | — | — |
| 2009-10-26 | $42.19 | $42.19 | 128,900 | — | — |
| 2009-10-23 | $42.38 | $42.38 | 179,900 | — | — |
| 2009-10-22 | $43.44 | $43.44 | 424,600 | — | — |
| 2009-10-21 | $47.91 | $47.91 | 201,700 | — | — |
| 2009-10-20 | $46.18 | $46.18 | 226,700 | — | — |
| 2009-10-19 | $47.49 | $47.49 | 192,500 | — | — |
| 2009-10-16 | $50.14 | $50.14 | 46,600 | — | — |
| 2009-10-15 | $50.83 | $50.83 | 42,800 | — | — |
| 2009-10-14 | $51.61 | $51.61 | 100,400 | — | — |
| 2009-10-13 | $50.20 | $50.20 | 65,500 | — | — |
| 2009-10-12 | $51.60 | $51.60 | 59,900 | — | — |
| 2009-10-09 | $52.72 | $52.72 | 41,800 | — | — |
| 2009-10-08 | $51.00 | $51.00 | 76,200 | — | — |
| 2009-10-07 | $50.71 | $50.71 | 35,900 | — | — |
| 2009-10-06 | $51.08 | $51.08 | 78,900 | — | — |
| 2009-10-05 | $50.77 | $50.77 | 72,300 | — | — |
| 2009-10-02 | $50.15 | $50.15 | 76,800 | — | — |
| 2009-10-01 | $50.74 | $50.74 | 73,200 | — | — |
| 2009-09-30 | $53.16 | $53.16 | 58,400 | — | — |
| 2009-09-29 | $53.44 | $53.44 | 51,600 | — | — |
| 2009-09-28 | $54.26 | $54.26 | 102,400 | — | — |
| 2009-09-25 | $51.63 | $51.63 | 142,800 | — | — |
| 2009-09-24 | $53.19 | $53.19 | 141,500 | — | — |
| 2009-09-23 | $56.65 | $56.65 | 54,600 | — | — |
| 2009-09-22 | $56.71 | $56.71 | 96,600 | — | — |
| 2009-09-21 | $57.85 | $57.85 | 123,400 | — | — |
| 2009-09-18 | $54.66 | $54.66 | 141,800 | — | — |
| 2009-09-17 | $55.75 | $55.75 | 318,700 | — | — |
| 2009-09-16 | $60.75 | $60.75 | 90,100 | — | — |
| 2009-09-15 | $62.83 | $62.83 | 44,500 | — | — |
| 2009-09-14 | $61.69 | $61.69 | 103,800 | — | — |
| 2009-09-11 | $61.04 | $61.04 | 100,700 | — | — |
| 2009-09-10 | $61.78 | $61.78 | 193,300 | — | — |
| 2009-09-09 | $57.21 | $57.21 | 82,400 | — | — |
| 2009-09-08 | $54.89 | $54.89 | 33,300 | — | — |
| 2009-09-04 | $54.00 | $54.00 | 47,400 | — | — |
| 2009-09-03 | $52.40 | $52.40 | 33,400 | — | — |
| 2009-09-02 | $51.78 | $51.78 | 51,900 | — | — |
| 2009-09-01 | $50.79 | $50.79 | 108,200 | — | — |
| 2009-08-31 | $53.20 | $53.20 | 59,500 | — | — |
| 2009-08-28 | $54.23 | $54.23 | 41,500 | — | — |
| 2009-08-27 | $54.82 | $54.82 | 34,800 | — | — |
| 2009-08-26 | $55.32 | $55.32 | 48,400 | — | — |
| 2009-08-25 | $56.09 | $56.09 | 55,800 | — | — |
| 2009-08-24 | $55.51 | $55.51 | 112,500 | — | — |
| 2009-08-21 | $54.66 | $54.66 | 84,600 | — | — |
| 2009-08-20 | $52.47 | $52.47 | 33,600 | — | — |
| 2009-08-19 | $51.62 | $51.62 | 55,300 | — | — |
| 2009-08-18 | $50.78 | $50.78 | 82,900 | — | — |
| 2009-08-17 | $50.32 | $50.32 | 121,900 | — | — |
| 2009-08-14 | $52.72 | $52.72 | 46,900 | — | — |
| 2009-08-13 | $54.24 | $54.24 | 44,200 | — | — |
| 2009-08-12 | $53.50 | $53.50 | 55,700 | — | — |
| 2009-08-11 | $51.66 | $51.66 | 43,500 | — | — |
| 2009-08-10 | $52.73 | $52.73 | 65,000 | — | — |
| 2009-08-07 | $53.37 | $53.37 | 120,700 | — | — |
| 2009-08-06 | $51.04 | $51.04 | 121,800 | — | — |
| 2009-08-05 | $54.31 | $54.31 | 80,700 | — | — |
| 2009-08-04 | $56.25 | $56.25 | 88,300 | — | — |
| 2009-08-03 | $55.45 | $55.45 | 79,300 | — | — |
| 2009-07-31 | $53.73 | $53.73 | 49,900 | — | — |
| 2009-07-30 | $53.54 | $53.54 | 90,600 | — | — |
| 2009-07-29 | $55.03 | $55.03 | 74,100 | — | — |
| 2009-07-28 | $54.05 | $54.05 | 105,600 | — | — |
| 2009-07-27 | $54.80 | $54.80 | 119,100 | — | — |
| 2009-07-24 | $56.47 | $56.47 | 131,000 | — | — |
| 2009-07-23 | $56.04 | $56.04 | 436,100 | — | — |
| 2009-07-22 | $48.78 | $48.78 | 105,900 | — | — |
| 2009-07-21 | $48.05 | $48.05 | 62,000 | — | — |
| 2009-07-20 | $48.04 | $48.04 | 78,300 | — | — |
| 2009-07-17 | $46.44 | $46.44 | 59,700 | — | — |
| 2009-07-16 | $47.89 | $47.89 | 43,200 | — | — |
| 2009-07-15 | $47.00 | $47.00 | 71,300 | — | — |
| 2009-07-14 | $44.53 | $44.53 | 75,100 | — | — |
| 2009-07-13 | $45.29 | $45.29 | 79,100 | — | — |
| 2009-07-10 | $43.04 | $43.04 | 45,500 | — | — |
| 2009-07-09 | $43.09 | $43.09 | 62,700 | — | — |
| 2009-07-08 | $42.10 | $42.10 | 215,800 | — | — |
| 2009-07-07 | $43.92 | $43.92 | 88,200 | — | — |
| 2009-07-06 | $46.21 | $46.21 | 85,900 | — | — |
| 2009-07-02 | $46.86 | $46.86 | 111,700 | — | — |
| 2009-07-01 | $49.50 | $49.50 | 69,300 | — | — |
| 2009-06-30 | $48.60 | $48.60 | 64,600 | — | — |
| 2009-06-29 | $48.44 | $48.44 | 149,100 | — | — |
| 2009-06-26 | $48.56 | $48.56 | 182,300 | — | — |
| 2009-06-25 | $46.56 | $46.56 | 51,300 | — | — |
| 2009-06-24 | $45.57 | $45.57 | 91,800 | — | — |
| 2009-06-23 | $45.60 | $45.60 | 110,800 | — | — |
| 2009-06-22 | $44.33 | $44.33 | 132,300 | — | — |
| 2009-06-19 | $47.55 | $47.55 | 205,000 | — | — |
| 2009-06-18 | $44.11 | $44.11 | 87,100 | — | — |
| 2009-06-17 | $45.11 | $45.11 | 110,300 | — | — |
| 2009-06-16 | $42.82 | $42.82 | 90,100 | — | — |
| 2009-06-15 | $41.19 | $41.19 | 74,300 | — | — |
| 2009-06-12 | $42.62 | $42.62 | 57,000 | — | — |
| 2009-06-11 | $43.25 | $43.25 | 41,300 | — | — |
| 2009-06-10 | $43.07 | $43.07 | 79,600 | — | — |
| 2009-06-09 | $44.88 | $44.88 | 95,600 | — | — |
| 2009-06-08 | $42.66 | $42.66 | 72,300 | — | — |
| 2009-06-05 | $43.47 | $43.47 | 95,100 | — | — |
| 2009-06-04 | $42.93 | $42.93 | 50,700 | — | — |
| 2009-06-03 | $41.42 | $41.42 | 63,300 | — | — |
| 2009-06-02 | $42.55 | $42.55 | 74,300 | — | — |
| 2009-06-01 | $42.03 | $42.03 | 112,600 | — | — |
| 2009-05-29 | $40.00 | $40.00 | 51,900 | — | — |
| 2009-05-28 | $39.14 | $39.14 | 56,000 | — | — |
| 2009-05-27 | $38.45 | $38.45 | 54,200 | — | — |
| 2009-05-26 | $38.55 | $38.55 | 93,900 | — | — |
| 2009-05-22 | $36.06 | $36.06 | 40,100 | — | — |
| 2009-05-21 | $36.04 | $36.04 | 71,600 | — | — |
| 2009-05-20 | $37.22 | $37.22 | 78,500 | — | — |
| 2009-05-19 | $37.97 | $37.97 | 49,100 | — | — |
| 2009-05-18 | $37.50 | $37.50 | 45,800 | — | — |
| 2009-05-15 | $35.87 | $35.87 | 63,100 | — | — |
| 2009-05-14 | $36.75 | $36.75 | 136,200 | — | — |
| 2009-05-13 | $37.71 | $37.71 | 82,800 | — | — |
| 2009-05-12 | $39.00 | $39.00 | 96,300 | — | — |
| 2009-05-11 | $40.41 | $40.41 | 82,300 | — | — |
| 2009-05-08 | $40.41 | $40.41 | 99,000 | — | — |
| 2009-05-07 | $40.33 | $40.33 | 285,800 | — | — |
| 2009-05-06 | $38.85 | $38.85 | 164,300 | — | — |
| 2009-05-05 | $39.69 | $39.69 | 92,900 | — | — |
| 2009-05-04 | $39.50 | $39.50 | 115,800 | — | — |
| 2009-05-01 | $37.53 | $37.53 | 80,400 | — | — |
| 2009-04-30 | $38.04 | $38.04 | 210,300 | — | — |
| 2009-04-29 | $37.31 | $37.31 | 125,100 | — | — |
| 2009-04-28 | $35.35 | $35.35 | 53,000 | — | — |
| 2009-04-27 | $35.22 | $35.22 | 67,900 | — | — |
| 2009-04-24 | $34.59 | $34.59 | 40,500 | — | — |
| 2009-04-23 | $34.78 | $34.78 | 36,900 | — | — |
| 2009-04-22 | $35.41 | $35.41 | 103,600 | — | — |
| 2009-04-21 | $34.94 | $34.94 | 56,500 | — | — |
| 2009-04-20 | $33.50 | $33.50 | 68,700 | — | — |
| 2009-04-17 | $35.34 | $35.34 | 70,700 | — | — |
| 2009-04-16 | $36.07 | $36.07 | 83,900 | — | — |
| 2009-04-15 | $35.26 | $35.26 | 99,000 | — | — |
| 2009-04-14 | $35.32 | $35.32 | 113,500 | — | — |
| 2009-04-13 | $36.56 | $36.56 | 162,000 | — | — |
| 2009-04-09 | $36.75 | $36.75 | 286,100 | — | — |
| 2009-04-08 | $36.77 | $36.77 | 206,000 | — | — |
| 2009-04-07 | $32.82 | $32.82 | 117,700 | — | — |
| 2009-04-06 | $31.72 | $31.72 | 47,700 | — | — |
| 2009-04-03 | $32.00 | $32.00 | 38,400 | — | — |
| 2009-04-02 | $31.82 | $31.82 | 75,600 | — | — |
| 2009-04-01 | $31.48 | $31.48 | 86,700 | — | — |
| 2009-03-31 | $28.81 | $28.81 | 65,200 | — | — |
| 2009-03-30 | $29.00 | $29.00 | 138,500 | — | — |
| 2009-03-27 | $30.82 | $30.82 | 69,600 | — | — |
| 2009-03-26 | $33.17 | $33.17 | 54,800 | — | — |
| 2009-03-25 | $31.98 | $31.98 | 74,800 | — | — |
| 2009-03-24 | $32.86 | $32.86 | 69,700 | — | — |
| 2009-03-23 | $34.22 | $34.22 | 87,900 | — | — |
| 2009-03-20 | $31.14 | $31.14 | 112,600 | — | — |
| 2009-03-19 | $33.73 | $33.73 | 28,900 | — | — |
| 2009-03-18 | $33.50 | $33.50 | 81,000 | — | — |
| 2009-03-17 | $33.56 | $33.56 | 63,200 | — | — |
| 2009-03-16 | $31.53 | $31.53 | 68,600 | — | — |
| 2009-03-13 | $33.87 | $33.87 | 87,400 | — | — |
| 2009-03-12 | $33.23 | $33.23 | 117,100 | — | — |
| 2009-03-11 | $29.80 | $29.80 | 35,300 | — | — |
| 2009-03-10 | $29.82 | $29.82 | 48,800 | — | — |
| 2009-03-09 | $27.34 | $27.34 | 74,200 | — | — |
| 2009-03-06 | $28.98 | $28.98 | 60,400 | — | — |
| 2009-03-05 | $28.22 | $28.22 | 74,500 | — | — |
| 2009-03-04 | $30.81 | $30.81 | 73,800 | — | — |
| 2009-03-03 | $29.63 | $29.63 | 121,000 | — | — |
| 2009-03-02 | $27.17 | $27.17 | 87,400 | — | — |
| 2009-02-27 | $27.10 | $27.10 | 41,400 | — | — |
| 2009-02-26 | $27.27 | $27.27 | 40,900 | — | — |
| 2009-02-25 | $27.95 | $27.95 | 37,200 | — | — |
| 2009-02-24 | $28.04 | $28.04 | 59,000 | — | — |
| 2009-02-23 | $26.12 | $26.12 | 58,200 | — | — |
| 2009-02-20 | $27.82 | $27.82 | 39,700 | — | — |
| 2009-02-19 | $28.20 | $28.20 | 39,200 | — | — |
| 2009-02-18 | $28.85 | $28.85 | 46,200 | — | — |
| 2009-02-17 | $29.78 | $29.78 | 43,100 | — | — |
| 2009-02-13 | $30.99 | $30.99 | 29,800 | — | — |
| 2009-02-12 | $30.93 | $30.93 | 72,600 | — | — |
| 2009-02-11 | $29.76 | $29.76 | 47,300 | — | — |
| 2009-02-10 | $30.71 | $30.71 | 63,600 | — | — |
| 2009-02-09 | $32.31 | $32.31 | 53,200 | — | — |
| 2009-02-06 | $32.85 | $32.85 | 71,200 | — | — |
| 2009-02-05 | $32.18 | $32.18 | 73,200 | — | — |
| 2009-02-04 | $31.53 | $31.53 | 89,600 | — | — |
| 2009-02-03 | $33.56 | $33.56 | 92,200 | — | — |
| 2009-02-02 | $33.60 | $33.60 | 149,500 | — | — |
| 2009-01-30 | $32.48 | $32.48 | 183,500 | — | — |
| 2009-01-29 | $30.96 | $30.96 | 96,400 | — | — |
| 2009-01-28 | $30.53 | $30.53 | 84,600 | — | — |
| 2009-01-27 | $28.04 | $28.04 | 85,000 | — | — |
| 2009-01-26 | $25.99 | $25.99 | 75,100 | — | — |
| 2009-01-23 | $24.89 | $24.89 | 49,700 | — | — |
| 2009-01-22 | $25.51 | $25.51 | 92,700 | — | — |
| 2009-01-21 | $21.00 | $21.00 | 105,200 | — | — |
| 2009-01-20 | $21.67 | $21.67 | 53,200 | — | — |
| 2009-01-16 | $23.51 | $23.51 | 34,900 | — | — |
| 2009-01-15 | $23.66 | $23.66 | 39,100 | — | — |
| 2009-01-14 | $22.76 | $22.76 | 16,500 | — | — |
| 2009-01-13 | $23.02 | $23.02 | 32,300 | — | — |
| 2009-01-12 | $22.90 | $22.90 | 40,200 | — | — |
| 2009-01-09 | $24.04 | $24.04 | 31,000 | — | — |
| 2009-01-08 | $26.16 | $26.16 | 20,900 | — | — |
| 2009-01-07 | $26.43 | $26.43 | 20,400 | — | — |
| 2009-01-06 | $27.66 | $27.66 | 24,200 | — | — |
| 2009-01-05 | $26.50 | $26.50 | 26,100 | — | — |
| 2009-01-02 | $26.26 | $26.26 | 17,600 | — | — |