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
- 2007-12-19 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 | $43.90 | $43.90 | 4,990 | — | — |
| 2009-12-30 | $44.30 | $44.30 | 9,270 | — | — |
| 2009-12-29 | $44.50 | $44.50 | 6,110 | — | — |
| 2009-12-28 | $44.30 | $44.30 | 8,950 | — | — |
| 2009-12-24 | $46.30 | $46.30 | 5,970 | — | — |
| 2009-12-23 | $43.70 | $43.70 | 13,030 | — | — |
| 2009-12-22 | $45.00 | $45.00 | 9,420 | — | — |
| 2009-12-21 | $46.70 | $46.70 | 36,800 | — | — |
| 2009-12-18 | $40.80 | $40.80 | 25,710 | — | — |
| 2009-12-17 | $39.00 | $39.00 | 5,140 | — | — |
| 2009-12-16 | $39.20 | $39.20 | 10,480 | — | — |
| 2009-12-15 | $38.90 | $38.90 | 6,760 | — | — |
| 2009-12-14 | $39.10 | $39.10 | 6,420 | — | — |
| 2009-12-11 | $35.60 | $35.60 | 5,470 | — | — |
| 2009-12-10 | $35.60 | $35.60 | 3,360 | — | — |
| 2009-12-09 | $36.80 | $36.80 | 5,570 | — | — |
| 2009-12-08 | $38.40 | $38.40 | 3,680 | — | — |
| 2009-12-07 | $38.90 | $38.90 | 3,690 | — | — |
| 2009-12-04 | $39.50 | $39.50 | 11,890 | — | — |
| 2009-12-03 | $39.40 | $39.40 | 7,870 | — | — |
| 2009-12-02 | $40.60 | $40.60 | 9,170 | — | — |
| 2009-12-01 | $39.90 | $39.90 | 6,650 | — | — |
| 2009-11-30 | $40.20 | $40.20 | 33,650 | — | — |
| 2009-11-27 | $33.90 | $33.90 | 5,050 | — | — |
| 2009-11-25 | $34.70 | $34.70 | 6,900 | — | — |
| 2009-11-24 | $36.50 | $36.50 | 13,670 | — | — |
| 2009-11-23 | $36.60 | $36.60 | 26,310 | — | — |
| 2009-11-20 | $35.70 | $35.70 | 12,200 | — | — |
| 2009-11-19 | $37.50 | $37.50 | 12,140 | — | — |
| 2009-11-18 | $39.20 | $39.20 | 22,390 | — | — |
| 2009-11-17 | $39.90 | $39.90 | 4,700 | — | — |
| 2009-11-16 | $39.20 | $39.20 | 4,350 | — | — |
| 2009-11-13 | $38.00 | $38.00 | 7,970 | — | — |
| 2009-11-12 | $37.50 | $37.50 | 9,590 | — | — |
| 2009-11-11 | $39.70 | $39.70 | 4,300 | — | — |
| 2009-11-10 | $38.70 | $38.70 | 4,450 | — | — |
| 2009-11-09 | $39.90 | $39.90 | 10,290 | — | — |
| 2009-11-06 | $40.10 | $40.10 | 9,950 | — | — |
| 2009-11-05 | $38.50 | $38.50 | 5,570 | — | — |
| 2009-11-04 | $36.30 | $36.30 | 10,850 | — | — |
| 2009-11-03 | $37.60 | $37.60 | 5,760 | — | — |
| 2009-11-02 | $39.30 | $39.30 | 9,500 | — | — |
| 2009-10-30 | $38.10 | $38.10 | 21,290 | — | — |
| 2009-10-29 | $41.10 | $41.10 | 34,840 | — | — |
| 2009-10-28 | $35.40 | $35.40 | 33,230 | — | — |
| 2009-10-27 | $31.60 | $31.60 | 6,550 | — | — |
| 2009-10-26 | $31.10 | $31.10 | 9,090 | — | — |
| 2009-10-23 | $31.00 | $31.00 | 4,990 | — | — |
| 2009-10-22 | $31.70 | $31.70 | 5,050 | — | — |
| 2009-10-21 | $31.00 | $31.00 | 7,630 | — | — |
| 2009-10-20 | $31.10 | $31.10 | 7,320 | — | — |
| 2009-10-19 | $31.90 | $31.90 | 13,140 | — | — |
| 2009-10-16 | $31.40 | $31.40 | 14,200 | — | — |
| 2009-10-15 | $31.40 | $31.40 | 29,110 | — | — |
| 2009-10-14 | $31.80 | $31.80 | 77,330 | — | — |
| 2009-10-13 | $31.50 | $31.50 | 18,430 | — | — |
| 2009-10-12 | $31.30 | $31.30 | 5,260 | — | — |
| 2009-10-09 | $31.50 | $31.50 | 12,170 | — | — |
| 2009-10-08 | $31.00 | $31.00 | 12,170 | — | — |
| 2009-10-07 | $31.50 | $31.50 | 10,590 | — | — |
| 2009-10-06 | $31.50 | $31.50 | 2,380 | — | — |
| 2009-10-05 | $30.80 | $30.80 | 4,900 | — | — |
| 2009-10-02 | $30.70 | $30.70 | 3,910 | — | — |
| 2009-10-01 | $30.90 | $30.90 | 1,990 | — | — |
| 2009-09-30 | $31.30 | $31.30 | 16,190 | — | — |
| 2009-09-29 | $31.10 | $31.10 | 6,220 | — | — |
| 2009-09-28 | $31.40 | $31.40 | 6,450 | — | — |
| 2009-09-25 | $31.60 | $31.60 | 15,420 | — | — |
| 2009-09-24 | $31.50 | $31.50 | 22,390 | — | — |
| 2009-09-23 | $31.20 | $31.20 | 16,300 | — | — |
| 2009-09-22 | $30.90 | $30.90 | 9,050 | — | — |
| 2009-09-21 | $31.60 | $31.60 | 16,710 | — | — |
| 2009-09-18 | $29.90 | $29.90 | 18,190 | — | — |
| 2009-09-17 | $30.10 | $30.10 | 14,840 | — | — |
| 2009-09-16 | $29.50 | $29.50 | 58,400 | — | — |
| 2009-09-15 | $32.10 | $32.10 | 3,240 | — | — |
| 2009-09-14 | $31.50 | $31.50 | 3,240 | — | — |
| 2009-09-11 | $31.50 | $31.50 | 5,840 | — | — |
| 2009-09-10 | $31.10 | $31.10 | 10,110 | — | — |
| 2009-09-09 | $30.70 | $30.70 | 5,230 | — | — |
| 2009-09-08 | $30.20 | $30.20 | 1,540 | — | — |
| 2009-09-04 | $30.10 | $30.10 | 3,790 | — | — |
| 2009-09-03 | $30.30 | $30.30 | 12,160 | — | — |
| 2009-09-02 | $30.40 | $30.40 | 3,240 | — | — |
| 2009-09-01 | $30.10 | $30.10 | 6,160 | — | — |
| 2009-08-31 | $31.30 | $31.30 | 6,090 | — | — |
| 2009-08-28 | $32.20 | $32.20 | 2,450 | — | — |
| 2009-08-27 | $32.40 | $32.40 | 8,140 | — | — |
| 2009-08-26 | $31.50 | $31.50 | 4,560 | — | — |
| 2009-08-25 | $31.40 | $31.40 | 7,270 | — | — |
| 2009-08-24 | $31.50 | $31.50 | 4,330 | — | — |
| 2009-08-21 | $31.40 | $31.40 | 7,840 | — | — |
| 2009-08-20 | $31.60 | $31.60 | 6,750 | — | — |
| 2009-08-19 | $31.30 | $31.30 | 2,270 | — | — |
| 2009-08-18 | $31.50 | $31.50 | 4,620 | — | — |
| 2009-08-17 | $32.20 | $32.20 | 3,090 | — | — |
| 2009-08-14 | $32.60 | $32.60 | 4,280 | — | — |
| 2009-08-13 | $33.30 | $33.30 | 2,260 | — | — |
| 2009-08-12 | $33.60 | $33.60 | 4,810 | — | — |
| 2009-08-11 | $33.20 | $33.20 | 3,360 | — | — |
| 2009-08-10 | $33.80 | $33.80 | 6,170 | — | — |
| 2009-08-07 | $32.90 | $32.90 | 8,520 | — | — |
| 2009-08-06 | $32.10 | $32.10 | 5,640 | — | — |
| 2009-08-05 | $31.00 | $31.00 | 10,410 | — | — |
| 2009-08-04 | $34.40 | $34.40 | 7,140 | — | — |
| 2009-08-03 | $34.90 | $34.90 | 3,790 | — | — |
| 2009-07-31 | $34.70 | $34.70 | 2,740 | — | — |
| 2009-07-30 | $34.80 | $34.80 | 4,570 | — | — |
| 2009-07-29 | $34.00 | $34.00 | 4,170 | — | — |
| 2009-07-28 | $34.90 | $34.90 | 6,700 | — | — |
| 2009-07-27 | $34.80 | $34.80 | 5,080 | — | — |
| 2009-07-24 | $34.50 | $34.50 | 4,160 | — | — |
| 2009-07-23 | $35.00 | $35.00 | 5,510 | — | — |
| 2009-07-22 | $35.10 | $35.10 | 6,560 | — | — |
| 2009-07-21 | $35.00 | $35.00 | 5,040 | — | — |
| 2009-07-20 | $35.00 | $35.00 | 3,150 | — | — |
| 2009-07-17 | $34.10 | $34.10 | 5,700 | — | — |
| 2009-07-16 | $37.30 | $37.30 | 3,340 | — | — |
| 2009-07-15 | $37.50 | $37.50 | 3,950 | — | — |
| 2009-07-14 | $36.10 | $36.10 | 5,530 | — | — |
| 2009-07-13 | $35.50 | $35.50 | 2,150 | — | — |
| 2009-07-10 | $34.40 | $34.40 | 1,790 | — | — |
| 2009-07-09 | $33.70 | $33.70 | 1,510 | — | — |
| 2009-07-08 | $34.20 | $34.20 | 3,880 | — | — |
| 2009-07-07 | $34.30 | $34.30 | 2,850 | — | — |
| 2009-07-06 | $34.60 | $34.60 | 3,860 | — | — |
| 2009-07-02 | $34.80 | $34.80 | 4,260 | — | — |
| 2009-07-01 | $37.50 | $37.50 | 6,930 | — | — |
| 2009-06-30 | $37.50 | $37.50 | 7,730 | — | — |
| 2009-06-29 | $35.20 | $35.20 | 8,830 | — | — |
| 2009-06-26 | $37.80 | $37.80 | 142,060 | — | — |
| 2009-06-25 | $34.00 | $34.00 | 5,170 | — | — |
| 2009-06-24 | $33.50 | $33.50 | 3,310 | — | — |
| 2009-06-23 | $34.10 | $34.10 | 2,580 | — | — |
| 2009-06-22 | $33.60 | $33.60 | 4,090 | — | — |
| 2009-06-19 | $36.20 | $36.20 | 6,200 | — | — |
| 2009-06-18 | $36.20 | $36.20 | 5,090 | — | — |
| 2009-06-17 | $34.80 | $34.80 | 2,970 | — | — |
| 2009-06-16 | $35.00 | $35.00 | 4,910 | — | — |
| 2009-06-15 | $36.60 | $36.60 | 4,230 | — | — |
| 2009-06-12 | $36.20 | $36.20 | 4,910 | — | — |
| 2009-06-11 | $34.80 | $34.80 | 4,330 | — | — |
| 2009-06-10 | $34.80 | $34.80 | 3,170 | — | — |
| 2009-06-09 | $34.80 | $34.80 | 4,050 | — | — |
| 2009-06-08 | $34.50 | $34.50 | 4,690 | — | — |
| 2009-06-05 | $34.90 | $34.90 | 4,350 | — | — |
| 2009-06-04 | $34.90 | $34.90 | 8,210 | — | — |
| 2009-06-03 | $34.90 | $34.90 | 7,170 | — | — |
| 2009-06-02 | $33.70 | $33.70 | 16,590 | — | — |
| 2009-06-01 | $34.90 | $34.90 | 8,130 | — | — |
| 2009-05-29 | $35.00 | $35.00 | 6,980 | — | — |
| 2009-05-28 | $34.40 | $34.40 | 6,340 | — | — |
| 2009-05-27 | $35.20 | $35.20 | 8,160 | — | — |
| 2009-05-26 | $36.10 | $36.10 | 7,460 | — | — |
| 2009-05-22 | $36.30 | $36.30 | 4,830 | — | — |
| 2009-05-21 | $35.80 | $35.80 | 3,470 | — | — |
| 2009-05-20 | $36.10 | $36.10 | 6,920 | — | — |
| 2009-05-19 | $37.80 | $37.80 | 7,440 | — | — |
| 2009-05-18 | $41.00 | $41.00 | 1,850 | — | — |
| 2009-05-15 | $40.10 | $40.10 | 5,750 | — | — |
| 2009-05-14 | $41.40 | $41.40 | 2,110 | — | — |
| 2009-05-13 | $40.90 | $40.90 | 4,070 | — | — |
| 2009-05-12 | $43.10 | $43.10 | 1,850 | — | — |
| 2009-05-11 | $43.10 | $43.10 | 1,800 | — | — |
| 2009-05-08 | $43.50 | $43.50 | 2,730 | — | — |
| 2009-05-07 | $44.20 | $44.20 | 7,410 | — | — |
| 2009-05-06 | $43.20 | $43.20 | 17,660 | — | — |
| 2009-05-05 | $43.40 | $43.40 | 3,700 | — | — |
| 2009-05-04 | $41.90 | $41.90 | 4,390 | — | — |
| 2009-05-01 | $40.60 | $40.60 | 5,900 | — | — |
| 2009-04-30 | $42.50 | $42.50 | 4,280 | — | — |
| 2009-04-29 | $41.70 | $41.70 | 2,170 | — | — |
| 2009-04-28 | $40.70 | $40.70 | 3,250 | — | — |
| 2009-04-27 | $42.80 | $42.80 | 2,440 | — | — |
| 2009-04-24 | $42.90 | $42.90 | 2,500 | — | — |
| 2009-04-23 | $42.70 | $42.70 | 2,660 | — | — |
| 2009-04-22 | $43.40 | $43.40 | 2,940 | — | — |
| 2009-04-21 | $42.70 | $42.70 | 3,480 | — | — |
| 2009-04-20 | $39.90 | $39.90 | 4,750 | — | — |
| 2009-04-17 | $41.60 | $41.60 | 2,450 | — | — |
| 2009-04-16 | $41.40 | $41.40 | 3,440 | — | — |
| 2009-04-15 | $40.80 | $40.80 | 1,370 | — | — |
| 2009-04-14 | $40.90 | $40.90 | 6,590 | — | — |
| 2009-04-13 | $40.70 | $40.70 | 4,290 | — | — |
| 2009-04-09 | $41.20 | $41.20 | 4,400 | — | — |
| 2009-04-08 | $40.80 | $40.80 | 4,710 | — | — |
| 2009-04-07 | $41.90 | $41.90 | 3,700 | — | — |
| 2009-04-06 | $44.80 | $44.80 | 3,160 | — | — |
| 2009-04-03 | $46.60 | $46.60 | 6,410 | — | — |
| 2009-04-02 | $44.50 | $44.50 | 5,210 | — | — |
| 2009-04-01 | $41.40 | $41.40 | 5,820 | — | — |
| 2009-03-31 | $44.10 | $44.10 | 2,890 | — | — |
| 2009-03-30 | $41.80 | $41.80 | 2,900 | — | — |
| 2009-03-27 | $45.00 | $45.00 | 3,110 | — | — |
| 2009-03-26 | $46.80 | $46.80 | 3,140 | — | — |
| 2009-03-25 | $46.00 | $46.00 | 3,630 | — | — |
| 2009-03-24 | $45.20 | $45.20 | 2,800 | — | — |
| 2009-03-23 | $48.90 | $48.90 | 5,410 | — | — |
| 2009-03-20 | $43.70 | $43.70 | 9,390 | — | — |
| 2009-03-19 | $41.60 | $41.60 | 3,160 | — | — |
| 2009-03-18 | $41.40 | $41.40 | 4,820 | — | — |
| 2009-03-17 | $41.90 | $41.90 | 2,080 | — | — |
| 2009-03-16 | $40.20 | $40.20 | 6,010 | — | — |
| 2009-03-13 | $39.60 | $39.60 | 3,390 | — | — |
| 2009-03-12 | $40.10 | $40.10 | 5,270 | — | — |
| 2009-03-11 | $36.50 | $36.50 | 4,200 | — | — |
| 2009-03-10 | $36.10 | $36.10 | 6,030 | — | — |
| 2009-03-09 | $29.70 | $29.70 | 7,720 | — | — |
| 2009-03-06 | $32.80 | $32.80 | 4,150 | — | — |
| 2009-03-05 | $34.40 | $34.40 | 2,600 | — | — |
| 2009-03-04 | $38.10 | $38.10 | 3,790 | — | — |
| 2009-03-03 | $36.20 | $36.20 | 6,920 | — | — |
| 2009-03-02 | $39.90 | $39.90 | 3,880 | — | — |
| 2009-02-27 | $41.10 | $41.10 | 4,480 | — | — |
| 2009-02-26 | $39.90 | $39.90 | 3,220 | — | — |
| 2009-02-25 | $40.20 | $40.20 | 3,140 | — | — |
| 2009-02-24 | $43.20 | $43.20 | 4,390 | — | — |
| 2009-02-23 | $39.00 | $39.00 | 4,000 | — | — |
| 2009-02-20 | $38.90 | $38.90 | 2,930 | — | — |
| 2009-02-19 | $38.50 | $38.50 | 4,790 | — | — |
| 2009-02-18 | $41.10 | $41.10 | 1,900 | — | — |
| 2009-02-17 | $40.50 | $40.50 | 119,650 | — | — |
| 2009-02-13 | $42.90 | $42.90 | 1,920 | — | — |
| 2009-02-12 | $42.50 | $42.50 | 3,200 | — | — |
| 2009-02-11 | $43.10 | $43.10 | 3,340 | — | — |
| 2009-02-10 | $46.90 | $46.90 | 23,790 | — | — |
| 2009-02-09 | $47.20 | $47.20 | 4,230 | — | — |
| 2009-02-06 | $47.60 | $47.60 | 3,030 | — | — |
| 2009-02-05 | $45.80 | $45.80 | 5,380 | — | — |
| 2009-02-04 | $44.10 | $44.10 | 2,170 | — | — |
| 2009-02-03 | $44.40 | $44.40 | 6,580 | — | — |
| 2009-02-02 | $43.20 | $43.20 | 7,150 | — | — |
| 2009-01-30 | $44.50 | $44.50 | 16,520 | — | — |
| 2009-01-29 | $39.10 | $39.10 | 8,110 | — | — |
| 2009-01-28 | $42.30 | $42.30 | 7,850 | — | — |
| 2009-01-27 | $39.00 | $39.00 | 6,340 | — | — |
| 2009-01-26 | $40.00 | $40.00 | 5,400 | — | — |
| 2009-01-23 | $41.90 | $41.90 | 5,140 | — | — |
| 2009-01-22 | $43.10 | $43.10 | 2,060 | — | — |
| 2009-01-21 | $45.10 | $45.10 | 2,930 | — | — |
| 2009-01-20 | $41.40 | $41.40 | 3,270 | — | — |
| 2009-01-16 | $45.50 | $45.50 | 4,280 | — | — |
| 2009-01-15 | $45.50 | $45.50 | 3,990 | — | — |
| 2009-01-14 | $46.50 | $46.50 | 3,840 | — | — |
| 2009-01-13 | $48.10 | $48.10 | 5,090 | — | — |
| 2009-01-12 | $46.00 | $46.00 | 4,260 | — | — |
| 2009-01-09 | $45.90 | $45.90 | 5,430 | — | — |
| 2009-01-08 | $51.00 | $51.00 | 9,410 | — | — |
| 2009-01-07 | $49.20 | $49.20 | 7,320 | — | — |
| 2009-01-06 | $51.70 | $51.70 | 7,830 | — | — |
| 2009-01-05 | $53.10 | $53.10 | 7,850 | — | — |
| 2009-01-02 | $53.80 | $53.80 | 5,860 | — | — |