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
- 2004-11-11 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 | $37.84 | $38.93 | 139,100 | — | — |
| 2009-12-30 | $38.12 | $39.22 | 298,400 | — | — |
| 2009-12-29 | $38.25 | $39.36 | 270,000 | — | — |
| 2009-12-28 | $38.26 | $39.37 | 159,700 | — | — |
| 2009-12-24 | $38.03 | $39.13 | 89,200 | — | — |
| 2009-12-23 | $38.09 | $39.19 | 201,700 | — | — |
| 2009-12-22 | $38.59 | $39.71 | 258,300 | — | — |
| 2009-12-21 | $38.14 | $39.24 | 220,400 | — | — |
| 2009-12-18 | $38.25 | $39.36 | 327,500 | — | — |
| 2009-12-17 | $38.60 | $39.72 | 275,400 | — | — |
| 2009-12-16 | $39.38 | $40.52 | 316,200 | — | — |
| 2009-12-15 | $39.47 | $40.61 | 790,200 | — | — |
| 2009-12-14 | $40.09 | $41.25 | 437,500 | — | — |
| 2009-12-11 | $40.67 | $41.85 | 387,900 | — | — |
| 2009-12-10 | $41.20 | $42.39 | 263,700 | — | — |
| 2009-12-09 | $41.77 | $42.98 | 224,300 | — | — |
| 2009-12-08 | $42.69 | $43.93 | 181,500 | — | — |
| 2009-12-07 | $43.33 | $44.58 | 274,700 | — | — |
| 2009-12-04 | $43.16 | $44.41 | 312,500 | — | — |
| 2009-12-03 | $42.94 | $44.18 | 318,800 | — | — |
| 2009-12-02 | $41.85 | $43.06 | 183,800 | — | — |
| 2009-12-01 | $41.93 | $43.14 | 187,300 | — | — |
| 2009-11-30 | $41.17 | $42.36 | 258,000 | — | — |
| 2009-11-27 | $40.29 | $41.46 | 124,700 | — | — |
| 2009-11-25 | $40.95 | $42.13 | 85,400 | — | — |
| 2009-11-24 | $40.67 | $41.85 | 100,900 | — | — |
| 2009-11-23 | $40.71 | $41.89 | 137,600 | — | — |
| 2009-11-20 | $40.56 | $41.73 | 103,400 | — | — |
| 2009-11-19 | $40.61 | $41.78 | 283,100 | — | — |
| 2009-11-18 | $40.87 | $42.05 | 287,200 | — | — |
| 2009-11-17 | $40.80 | $41.98 | 213,000 | — | — |
| 2009-11-16 | $40.88 | $42.06 | 383,900 | — | — |
| 2009-11-13 | $39.31 | $40.39 | 356,000 | — | — |
| 2009-11-12 | $37.95 | $38.99 | 418,500 | — | — |
| 2009-11-11 | $37.83 | $38.87 | 377,300 | — | — |
| 2009-11-10 | $37.15 | $38.17 | 201,200 | — | — |
| 2009-11-09 | $37.70 | $38.73 | 291,400 | — | — |
| 2009-11-06 | $36.21 | $37.20 | 512,800 | — | — |
| 2009-11-05 | $38.50 | $39.55 | 338,500 | — | — |
| 2009-11-04 | $36.65 | $37.65 | 311,800 | — | — |
| 2009-11-03 | $37.09 | $38.10 | 345,100 | — | — |
| 2009-11-02 | $37.90 | $38.94 | 219,200 | — | — |
| 2009-10-30 | $37.80 | $38.83 | 326,900 | — | — |
| 2009-10-29 | $38.27 | $39.32 | 173,800 | — | — |
| 2009-10-28 | $37.36 | $38.38 | 167,300 | — | — |
| 2009-10-27 | $39.39 | $40.47 | 157,200 | — | — |
| 2009-10-26 | $39.70 | $40.79 | 179,800 | — | — |
| 2009-10-23 | $40.16 | $41.26 | 101,600 | — | — |
| 2009-10-22 | $40.40 | $41.51 | 284,400 | — | — |
| 2009-10-21 | $40.31 | $41.41 | 146,200 | — | — |
| 2009-10-20 | $39.85 | $40.94 | 216,700 | — | — |
| 2009-10-19 | $40.90 | $42.02 | 156,100 | — | — |
| 2009-10-16 | $41.07 | $42.19 | 137,300 | — | — |
| 2009-10-15 | $41.63 | $42.77 | 158,700 | — | — |
| 2009-10-14 | $41.13 | $42.26 | 128,900 | — | — |
| 2009-10-13 | $40.23 | $41.33 | 147,600 | — | — |
| 2009-10-12 | $40.77 | $41.89 | 96,900 | — | — |
| 2009-10-09 | $40.47 | $41.58 | 115,700 | — | — |
| 2009-10-08 | $40.70 | $41.81 | 78,500 | — | — |
| 2009-10-07 | $40.37 | $41.47 | 145,200 | — | — |
| 2009-10-06 | $39.99 | $41.08 | 175,900 | — | — |
| 2009-10-05 | $39.21 | $40.28 | 169,200 | — | — |
| 2009-10-02 | $38.94 | $40.01 | 196,100 | — | — |
| 2009-10-01 | $39.04 | $40.11 | 184,200 | — | — |
| 2009-09-30 | $40.82 | $41.94 | 237,200 | — | — |
| 2009-09-29 | $41.51 | $42.65 | 627,300 | — | — |
| 2009-09-28 | $41.18 | $42.31 | 399,100 | — | — |
| 2009-09-25 | $38.13 | $39.17 | 228,900 | — | — |
| 2009-09-24 | $39.12 | $40.19 | 98,400 | — | — |
| 2009-09-23 | $39.37 | $40.45 | 139,900 | — | — |
| 2009-09-22 | $39.88 | $40.97 | 131,700 | — | — |
| 2009-09-21 | $39.20 | $40.27 | 126,700 | — | — |
| 2009-09-18 | $39.58 | $40.66 | 156,900 | — | — |
| 2009-09-17 | $39.70 | $40.79 | 116,800 | — | — |
| 2009-09-16 | $40.10 | $41.20 | 136,600 | — | — |
| 2009-09-15 | $39.15 | $40.22 | 153,400 | — | — |
| 2009-09-14 | $38.98 | $40.05 | 183,000 | — | — |
| 2009-09-11 | $38.73 | $39.79 | 213,400 | — | — |
| 2009-09-10 | $38.48 | $39.53 | 220,900 | — | — |
| 2009-09-09 | $37.38 | $38.40 | 172,000 | — | — |
| 2009-09-08 | $36.82 | $37.83 | 255,800 | — | — |
| 2009-09-04 | $35.78 | $36.76 | 225,900 | — | — |
| 2009-09-03 | $34.45 | $35.39 | 738,500 | — | — |
| 2009-09-02 | $35.64 | $36.62 | 134,600 | — | — |
| 2009-09-01 | $35.87 | $36.85 | 300,300 | — | — |
| 2009-08-31 | $36.06 | $37.05 | 217,000 | — | — |
| 2009-08-28 | $37.01 | $38.02 | 139,300 | — | — |
| 2009-08-27 | $37.66 | $38.69 | 178,200 | — | — |
| 2009-08-26 | $37.41 | $38.43 | 171,700 | — | — |
| 2009-08-25 | $37.24 | $38.26 | 125,800 | — | — |
| 2009-08-24 | $37.26 | $38.28 | 128,600 | — | — |
| 2009-08-21 | $37.70 | $38.73 | 221,500 | — | — |
| 2009-08-20 | $36.40 | $37.40 | 200,600 | — | — |
| 2009-08-19 | $36.83 | $37.84 | 248,700 | — | — |
| 2009-08-18 | $35.88 | $36.86 | 377,100 | — | — |
| 2009-08-17 | $36.63 | $37.63 | 154,000 | — | — |
| 2009-08-14 | $38.18 | $39.22 | 175,700 | — | — |
| 2009-08-13 | $38.06 | $39.04 | 144,700 | — | — |
| 2009-08-12 | $37.57 | $38.54 | 228,900 | — | — |
| 2009-08-11 | $37.56 | $38.53 | 219,900 | — | — |
| 2009-08-10 | $38.31 | $39.30 | 162,600 | — | — |
| 2009-08-07 | $38.85 | $39.85 | 257,800 | — | — |
| 2009-08-06 | $39.65 | $40.67 | 383,900 | — | — |
| 2009-08-05 | $40.33 | $41.37 | 283,600 | — | — |
| 2009-08-04 | $40.29 | $41.33 | 334,800 | — | — |
| 2009-08-03 | $39.72 | $40.74 | 278,700 | — | — |
| 2009-07-31 | $39.59 | $40.61 | 434,100 | — | — |
| 2009-07-30 | $39.09 | $40.10 | 215,000 | — | — |
| 2009-07-29 | $38.71 | $39.71 | 309,600 | — | — |
| 2009-07-28 | $39.58 | $40.60 | 202,900 | — | — |
| 2009-07-27 | $40.03 | $41.06 | 167,000 | — | — |
| 2009-07-24 | $40.61 | $41.66 | 375,100 | — | — |
| 2009-07-23 | $39.08 | $40.09 | 228,500 | — | — |
| 2009-07-22 | $38.63 | $39.62 | 161,600 | — | — |
| 2009-07-21 | $38.93 | $39.93 | 122,300 | — | — |
| 2009-07-20 | $38.80 | $39.80 | 166,300 | — | — |
| 2009-07-17 | $38.56 | $39.55 | 155,100 | — | — |
| 2009-07-16 | $39.11 | $40.12 | 84,200 | — | — |
| 2009-07-15 | $39.07 | $40.08 | 163,700 | — | — |
| 2009-07-14 | $38.23 | $39.21 | 160,800 | — | — |
| 2009-07-13 | $38.20 | $39.18 | 487,000 | — | — |
| 2009-07-10 | $36.47 | $37.41 | 110,200 | — | — |
| 2009-07-09 | $36.84 | $37.79 | 114,800 | — | — |
| 2009-07-08 | $36.79 | $37.74 | 214,700 | — | — |
| 2009-07-07 | $37.39 | $38.35 | 166,800 | — | — |
| 2009-07-06 | $38.16 | $39.14 | 353,700 | — | — |
| 2009-07-02 | $39.70 | $40.72 | 207,800 | — | — |
| 2009-07-01 | $41.75 | $42.82 | 325,300 | — | — |
| 2009-06-30 | $40.31 | $41.35 | 428,700 | — | — |
| 2009-06-29 | $40.64 | $41.69 | 520,000 | — | — |
| 2009-06-26 | $39.42 | $40.43 | 1,784,900 | — | — |
| 2009-06-25 | $41.38 | $42.45 | 251,600 | — | — |
| 2009-06-24 | $39.87 | $40.90 | 267,600 | — | — |
| 2009-06-23 | $38.87 | $39.87 | 201,000 | — | — |
| 2009-06-22 | $38.44 | $39.43 | 268,400 | — | — |
| 2009-06-19 | $40.10 | $41.13 | 222,400 | — | — |
| 2009-06-18 | $39.78 | $40.80 | 184,200 | — | — |
| 2009-06-17 | $39.00 | $40.00 | 248,000 | — | — |
| 2009-06-16 | $38.35 | $39.34 | 278,700 | — | — |
| 2009-06-15 | $39.49 | $40.51 | 188,700 | — | — |
| 2009-06-12 | $41.46 | $42.53 | 181,000 | — | — |
| 2009-06-11 | $41.05 | $42.11 | 323,600 | — | — |
| 2009-06-10 | $40.12 | $41.15 | 241,900 | — | — |
| 2009-06-09 | $40.53 | $41.57 | 194,700 | — | — |
| 2009-06-08 | $39.86 | $40.89 | 315,000 | — | — |
| 2009-06-05 | $40.40 | $41.44 | 220,600 | — | — |
| 2009-06-04 | $40.59 | $41.63 | 168,800 | — | — |
| 2009-06-03 | $39.57 | $40.59 | 225,700 | — | — |
| 2009-06-02 | $41.02 | $42.08 | 247,300 | — | — |
| 2009-06-01 | $41.45 | $42.52 | 243,600 | — | — |
| 2009-05-29 | $39.89 | $40.92 | 356,800 | — | — |
| 2009-05-28 | $38.29 | $39.28 | 295,900 | — | — |
| 2009-05-27 | $37.43 | $38.39 | 466,600 | — | — |
| 2009-05-26 | $37.59 | $38.56 | 238,800 | — | — |
| 2009-05-22 | $36.27 | $37.20 | 133,400 | — | — |
| 2009-05-21 | $36.45 | $37.39 | 214,500 | — | — |
| 2009-05-20 | $37.15 | $38.11 | 363,700 | — | — |
| 2009-05-19 | $36.65 | $37.59 | 671,700 | — | — |
| 2009-05-18 | $37.38 | $38.34 | 279,800 | — | — |
| 2009-05-15 | $37.16 | $38.05 | 290,900 | — | — |
| 2009-05-14 | $37.72 | $38.63 | 327,800 | — | — |
| 2009-05-13 | $37.50 | $38.40 | 315,200 | — | — |
| 2009-05-12 | $39.49 | $40.44 | 595,000 | — | — |
| 2009-05-11 | $41.01 | $42.00 | 1,126,500 | — | — |
| 2009-05-08 | $37.66 | $38.57 | 402,300 | — | — |
| 2009-05-07 | $36.71 | $37.59 | 263,200 | — | — |
| 2009-05-06 | $36.17 | $37.04 | 329,300 | — | — |
| 2009-05-05 | $36.06 | $36.93 | 294,400 | — | — |
| 2009-05-04 | $37.08 | $37.97 | 420,200 | — | — |
| 2009-05-01 | $35.39 | $36.24 | 314,500 | — | — |
| 2009-04-30 | $35.20 | $36.05 | 550,800 | — | — |
| 2009-04-29 | $33.85 | $34.67 | 341,500 | — | — |
| 2009-04-28 | $31.93 | $32.70 | 300,400 | — | — |
| 2009-04-27 | $31.26 | $32.01 | 125,800 | — | — |
| 2009-04-24 | $31.69 | $32.45 | 217,100 | — | — |
| 2009-04-23 | $31.24 | $31.99 | 236,100 | — | — |
| 2009-04-22 | $30.93 | $31.67 | 224,400 | — | — |
| 2009-04-21 | $31.32 | $32.07 | 225,300 | — | — |
| 2009-04-20 | $30.67 | $31.41 | 289,900 | — | — |
| 2009-04-17 | $31.47 | $32.23 | 308,400 | — | — |
| 2009-04-16 | $32.17 | $32.94 | 275,500 | — | — |
| 2009-04-15 | $31.09 | $31.84 | 269,600 | — | — |
| 2009-04-14 | $30.25 | $30.98 | 212,100 | — | — |
| 2009-04-13 | $30.70 | $31.44 | 207,100 | — | — |
| 2009-04-09 | $31.36 | $32.12 | 317,700 | — | — |
| 2009-04-08 | $29.84 | $30.56 | 241,400 | — | — |
| 2009-04-07 | $28.27 | $28.95 | 261,500 | — | — |
| 2009-04-06 | $28.76 | $29.45 | 287,600 | — | — |
| 2009-04-03 | $28.75 | $29.44 | 304,100 | — | — |
| 2009-04-02 | $28.56 | $29.25 | 343,400 | — | — |
| 2009-04-01 | $27.52 | $28.18 | 272,500 | — | — |
| 2009-03-31 | $27.46 | $28.12 | 212,600 | — | — |
| 2009-03-30 | $26.91 | $27.56 | 272,800 | — | — |
| 2009-03-27 | $27.76 | $28.43 | 232,000 | — | — |
| 2009-03-26 | $28.14 | $28.82 | 239,400 | — | — |
| 2009-03-25 | $27.15 | $27.80 | 193,000 | — | — |
| 2009-03-24 | $27.02 | $27.67 | 308,400 | — | — |
| 2009-03-23 | $28.17 | $28.85 | 182,900 | — | — |
| 2009-03-20 | $26.53 | $27.17 | 359,700 | — | — |
| 2009-03-19 | $27.37 | $28.03 | 258,700 | — | — |
| 2009-03-18 | $26.84 | $27.49 | 438,600 | — | — |
| 2009-03-17 | $26.21 | $26.84 | 440,400 | — | — |
| 2009-03-16 | $25.91 | $26.53 | 398,900 | — | — |
| 2009-03-13 | $25.40 | $26.01 | 356,500 | — | — |
| 2009-03-12 | $25.14 | $25.75 | 487,400 | — | — |
| 2009-03-11 | $24.51 | $25.03 | 292,100 | — | — |
| 2009-03-10 | $24.74 | $25.26 | 396,500 | — | — |
| 2009-03-09 | $23.06 | $23.55 | 196,100 | — | — |
| 2009-03-06 | $23.29 | $23.78 | 296,800 | — | — |
| 2009-03-05 | $23.22 | $23.71 | 239,700 | — | — |
| 2009-03-04 | $24.24 | $24.75 | 540,600 | — | — |
| 2009-03-03 | $22.89 | $23.37 | 359,600 | — | — |
| 2009-03-02 | $23.52 | $24.02 | 381,000 | — | — |
| 2009-02-27 | $25.69 | $26.23 | 509,500 | — | — |
| 2009-02-26 | $26.74 | $27.31 | 601,500 | — | — |
| 2009-02-25 | $28.38 | $28.98 | 469,600 | — | — |
| 2009-02-24 | $29.42 | $30.04 | 360,000 | — | — |
| 2009-02-23 | $28.22 | $28.82 | 589,000 | — | — |
| 2009-02-20 | $30.67 | $31.32 | 282,100 | — | — |
| 2009-02-19 | $32.27 | $32.95 | 247,500 | — | — |
| 2009-02-18 | $31.40 | $32.06 | 202,600 | — | — |
| 2009-02-17 | $32.60 | $33.29 | 353,600 | — | — |
| 2009-02-13 | $34.24 | $34.96 | 322,400 | — | — |
| 2009-02-12 | $32.71 | $33.40 | 511,600 | — | — |
| 2009-02-11 | $32.64 | $33.33 | 173,500 | — | — |
| 2009-02-10 | $32.50 | $33.19 | 185,700 | — | — |
| 2009-02-09 | $33.77 | $34.48 | 189,200 | — | — |
| 2009-02-06 | $34.55 | $35.28 | 274,800 | — | — |
| 2009-02-05 | $35.29 | $36.04 | 166,200 | — | — |
| 2009-02-04 | $34.16 | $34.88 | 213,600 | — | — |
| 2009-02-03 | $33.33 | $34.04 | 180,300 | — | — |
| 2009-02-02 | $32.66 | $33.35 | 208,600 | — | — |
| 2009-01-30 | $30.99 | $31.65 | 384,900 | — | — |
| 2009-01-29 | $32.72 | $33.41 | 213,800 | — | — |
| 2009-01-28 | $32.72 | $33.41 | 171,900 | — | — |
| 2009-01-27 | $31.96 | $32.64 | 125,300 | — | — |
| 2009-01-26 | $31.60 | $32.27 | 137,900 | — | — |
| 2009-01-23 | $30.39 | $31.03 | 262,100 | — | — |
| 2009-01-22 | $30.23 | $30.87 | 187,400 | — | — |
| 2009-01-21 | $30.81 | $31.46 | 242,500 | — | — |
| 2009-01-20 | $28.77 | $29.38 | 262,100 | — | — |
| 2009-01-16 | $30.29 | $30.93 | 180,000 | — | — |
| 2009-01-15 | $29.76 | $30.39 | 230,800 | — | — |
| 2009-01-14 | $28.87 | $29.48 | 210,700 | — | — |
| 2009-01-13 | $30.44 | $31.08 | 115,900 | — | — |
| 2009-01-12 | $29.67 | $30.30 | 163,100 | — | — |
| 2009-01-09 | $30.99 | $31.65 | 152,900 | — | — |
| 2009-01-08 | $32.29 | $32.97 | 311,500 | — | — |
| 2009-01-07 | $31.26 | $31.92 | 550,900 | — | — |
| 2009-01-06 | $33.38 | $34.09 | 891,100 | — | — |
| 2009-01-05 | $32.52 | $33.21 | 425,500 | — | — |
| 2009-01-02 | $32.01 | $32.69 | 275,300 | — | — |