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
- 1998-11-12 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 | $40.47 | $47.11 | 206,800 | — | — |
| 2009-12-30 | $40.57 | $47.23 | 189,300 | — | — |
| 2009-12-29 | $40.75 | $47.43 | 145,100 | — | — |
| 2009-12-28 | $40.68 | $47.35 | 147,200 | — | — |
| 2009-12-24 | $40.98 | $47.70 | 76,100 | — | — |
| 2009-12-23 | $40.59 | $47.25 | 215,400 | — | — |
| 2009-12-22 | $40.16 | $46.75 | 311,200 | — | — |
| 2009-12-21 | $39.96 | $46.52 | 287,300 | — | — |
| 2009-12-18 | $39.70 | $46.21 | 673,200 | — | — |
| 2009-12-17 | $39.09 | $45.50 | 297,700 | — | — |
| 2009-12-16 | $39.28 | $45.72 | 278,600 | — | — |
| 2009-12-15 | $39.11 | $45.35 | 277,600 | — | — |
| 2009-12-14 | $39.35 | $45.62 | 294,600 | — | — |
| 2009-12-11 | $39.07 | $45.30 | 194,600 | — | — |
| 2009-12-10 | $38.99 | $45.21 | 264,300 | — | — |
| 2009-12-09 | $38.94 | $45.15 | 371,200 | — | — |
| 2009-12-08 | $38.87 | $45.07 | 312,000 | — | — |
| 2009-12-07 | $38.99 | $45.21 | 233,100 | — | — |
| 2009-12-04 | $39.53 | $45.83 | 355,200 | — | — |
| 2009-12-03 | $38.87 | $45.07 | 268,500 | — | — |
| 2009-12-02 | $39.74 | $46.08 | 506,000 | — | — |
| 2009-12-01 | $39.59 | $45.90 | 464,400 | — | — |
| 2009-11-30 | $39.83 | $46.18 | 459,200 | — | — |
| 2009-11-27 | $38.99 | $45.21 | 269,000 | — | — |
| 2009-11-25 | $38.75 | $44.93 | 177,800 | — | — |
| 2009-11-24 | $39.16 | $45.40 | 357,900 | — | — |
| 2009-11-23 | $38.85 | $45.04 | 502,300 | — | — |
| 2009-11-20 | $38.78 | $44.96 | 667,100 | — | — |
| 2009-11-19 | $37.75 | $43.77 | 478,200 | — | — |
| 2009-11-18 | $37.89 | $43.93 | 315,700 | — | — |
| 2009-11-17 | $37.74 | $43.76 | 437,400 | — | — |
| 2009-11-16 | $37.11 | $43.03 | 573,000 | — | — |
| 2009-11-13 | $36.45 | $42.26 | 434,900 | — | — |
| 2009-11-12 | $35.74 | $41.44 | 504,800 | — | — |
| 2009-11-11 | $36.00 | $41.74 | 270,900 | — | — |
| 2009-11-10 | $35.88 | $41.60 | 269,900 | — | — |
| 2009-11-09 | $36.36 | $42.16 | 380,100 | — | — |
| 2009-11-06 | $35.86 | $41.58 | 199,900 | — | — |
| 2009-11-05 | $35.96 | $41.69 | 395,900 | — | — |
| 2009-11-04 | $35.84 | $41.55 | 514,300 | — | — |
| 2009-11-03 | $36.41 | $42.21 | 689,000 | — | — |
| 2009-11-02 | $35.75 | $41.45 | 599,100 | — | — |
| 2009-10-30 | $35.79 | $41.50 | 654,400 | — | — |
| 2009-10-29 | $36.13 | $41.89 | 620,900 | — | — |
| 2009-10-28 | $36.28 | $42.06 | 475,300 | — | — |
| 2009-10-27 | $36.19 | $41.96 | 508,200 | — | — |
| 2009-10-26 | $35.57 | $41.24 | 301,900 | — | — |
| 2009-10-23 | $35.46 | $41.11 | 318,400 | — | — |
| 2009-10-22 | $35.51 | $41.17 | 348,700 | — | — |
| 2009-10-21 | $34.55 | $40.06 | 375,800 | — | — |
| 2009-10-20 | $35.04 | $40.63 | 289,900 | — | — |
| 2009-10-19 | $35.95 | $41.68 | 622,400 | — | — |
| 2009-10-16 | $35.56 | $41.23 | 603,000 | — | — |
| 2009-10-15 | $35.11 | $40.71 | 452,300 | — | — |
| 2009-10-14 | $35.08 | $40.67 | 369,600 | — | — |
| 2009-10-13 | $34.39 | $39.87 | 355,400 | — | — |
| 2009-10-12 | $34.56 | $40.07 | 131,800 | — | — |
| 2009-10-09 | $34.52 | $40.02 | 389,400 | — | — |
| 2009-10-08 | $34.09 | $39.53 | 701,700 | — | — |
| 2009-10-07 | $34.60 | $40.12 | 405,000 | — | — |
| 2009-10-06 | $34.59 | $40.10 | 251,500 | — | — |
| 2009-10-05 | $34.03 | $39.46 | 342,900 | — | — |
| 2009-10-02 | $33.72 | $39.10 | 306,500 | — | — |
| 2009-10-01 | $34.00 | $39.42 | 263,900 | — | — |
| 2009-09-30 | $34.79 | $40.34 | 397,600 | — | — |
| 2009-09-29 | $35.20 | $40.81 | 262,800 | — | — |
| 2009-09-28 | $35.32 | $40.95 | 241,300 | — | — |
| 2009-09-25 | $34.62 | $40.14 | 351,100 | — | — |
| 2009-09-24 | $35.07 | $40.66 | 303,000 | — | — |
| 2009-09-23 | $35.40 | $41.04 | 236,700 | — | — |
| 2009-09-22 | $35.74 | $41.44 | 380,700 | — | — |
| 2009-09-21 | $35.43 | $41.08 | 301,800 | — | — |
| 2009-09-18 | $35.33 | $40.96 | 916,100 | — | — |
| 2009-09-17 | $35.17 | $40.78 | 309,300 | — | — |
| 2009-09-16 | $35.68 | $41.37 | 288,100 | — | — |
| 2009-09-15 | $34.68 | $40.21 | 564,200 | — | — |
| 2009-09-14 | $33.49 | $38.83 | 526,600 | — | — |
| 2009-09-11 | $33.45 | $38.78 | 516,000 | — | — |
| 2009-09-10 | $34.23 | $39.53 | 338,300 | — | — |
| 2009-09-09 | $34.33 | $39.64 | 341,500 | — | — |
| 2009-09-08 | $33.80 | $39.03 | 287,200 | — | — |
| 2009-09-04 | $33.74 | $38.96 | 244,900 | — | — |
| 2009-09-03 | $33.97 | $39.23 | 308,700 | — | — |
| 2009-09-02 | $33.00 | $38.11 | 387,400 | — | — |
| 2009-09-01 | $33.15 | $38.28 | 452,900 | — | — |
| 2009-08-31 | $34.48 | $39.82 | 335,500 | — | — |
| 2009-08-28 | $34.65 | $40.01 | 167,000 | — | — |
| 2009-08-27 | $34.84 | $40.23 | 203,100 | — | — |
| 2009-08-26 | $35.14 | $40.58 | 255,700 | — | — |
| 2009-08-25 | $35.03 | $40.45 | 332,100 | — | — |
| 2009-08-24 | $35.41 | $40.89 | 339,800 | — | — |
| 2009-08-21 | $36.33 | $41.95 | 325,000 | — | — |
| 2009-08-20 | $35.80 | $41.34 | 230,600 | — | — |
| 2009-08-19 | $35.44 | $40.92 | 246,000 | — | — |
| 2009-08-18 | $35.39 | $40.87 | 210,700 | — | — |
| 2009-08-17 | $35.19 | $40.64 | 286,000 | — | — |
| 2009-08-14 | $35.97 | $41.54 | 264,000 | — | — |
| 2009-08-13 | $36.26 | $41.87 | 224,300 | — | — |
| 2009-08-12 | $36.01 | $41.58 | 331,600 | — | — |
| 2009-08-11 | $35.71 | $41.24 | 360,700 | — | — |
| 2009-08-10 | $37.03 | $42.76 | 509,900 | — | — |
| 2009-08-07 | $36.13 | $41.72 | 612,700 | — | — |
| 2009-08-06 | $35.04 | $40.46 | 367,300 | — | — |
| 2009-08-05 | $34.99 | $40.41 | 444,300 | — | — |
| 2009-08-04 | $34.67 | $40.04 | 558,500 | — | — |
| 2009-08-03 | $33.87 | $39.11 | 325,000 | — | — |
| 2009-07-31 | $33.47 | $38.65 | 468,100 | — | — |
| 2009-07-30 | $33.69 | $38.90 | 301,100 | — | — |
| 2009-07-29 | $33.50 | $38.68 | 257,700 | — | — |
| 2009-07-28 | $33.46 | $38.64 | 354,400 | — | — |
| 2009-07-27 | $33.08 | $38.20 | 314,900 | — | — |
| 2009-07-24 | $32.40 | $37.41 | 297,100 | — | — |
| 2009-07-23 | $32.31 | $37.31 | 345,900 | — | — |
| 2009-07-22 | $31.32 | $36.17 | 396,600 | — | — |
| 2009-07-21 | $30.97 | $35.76 | 344,300 | — | — |
| 2009-07-20 | $31.29 | $36.13 | 734,600 | — | — |
| 2009-07-17 | $30.88 | $35.66 | 1,329,700 | — | — |
| 2009-07-16 | $30.15 | $34.82 | 686,900 | — | — |
| 2009-07-15 | $30.37 | $35.07 | 463,400 | — | — |
| 2009-07-14 | $29.74 | $34.34 | 221,200 | — | — |
| 2009-07-13 | $30.08 | $34.74 | 403,300 | — | — |
| 2009-07-10 | $28.62 | $33.05 | 258,800 | — | — |
| 2009-07-09 | $28.94 | $33.42 | 222,500 | — | — |
| 2009-07-08 | $28.70 | $33.14 | 626,800 | — | — |
| 2009-07-07 | $28.63 | $33.06 | 367,600 | — | — |
| 2009-07-06 | $28.93 | $33.41 | 287,100 | — | — |
| 2009-07-02 | $29.12 | $33.63 | 379,000 | — | — |
| 2009-07-01 | $29.95 | $34.59 | 423,100 | — | — |
| 2009-06-30 | $29.83 | $34.45 | 315,000 | — | — |
| 2009-06-29 | $29.83 | $34.45 | 348,500 | — | — |
| 2009-06-26 | $30.16 | $34.83 | 1,659,700 | — | — |
| 2009-06-25 | $29.29 | $33.82 | 308,200 | — | — |
| 2009-06-24 | $28.51 | $32.92 | 238,000 | — | — |
| 2009-06-23 | $28.13 | $32.48 | 414,000 | — | — |
| 2009-06-22 | $28.38 | $32.77 | 385,300 | — | — |
| 2009-06-19 | $29.06 | $33.56 | 1,128,400 | — | — |
| 2009-06-18 | $28.79 | $33.25 | 302,700 | — | — |
| 2009-06-17 | $28.43 | $32.83 | 629,600 | — | — |
| 2009-06-16 | $28.32 | $32.70 | 399,400 | — | — |
| 2009-06-15 | $28.50 | $32.91 | 348,000 | — | — |
| 2009-06-12 | $29.01 | $33.50 | 290,100 | — | — |
| 2009-06-11 | $28.68 | $33.12 | 403,700 | — | — |
| 2009-06-10 | $28.32 | $32.54 | 479,500 | — | — |
| 2009-06-09 | $29.03 | $33.36 | 479,100 | — | — |
| 2009-06-08 | $28.72 | $33.00 | 297,700 | — | — |
| 2009-06-05 | $28.77 | $33.06 | 541,500 | — | — |
| 2009-06-04 | $29.24 | $33.60 | 456,800 | — | — |
| 2009-06-03 | $27.93 | $32.10 | 539,300 | — | — |
| 2009-06-02 | $28.39 | $32.62 | 601,300 | — | — |
| 2009-06-01 | $28.36 | $32.59 | 630,400 | — | — |
| 2009-05-29 | $28.06 | $32.24 | 506,400 | — | — |
| 2009-05-28 | $28.03 | $32.21 | 432,800 | — | — |
| 2009-05-27 | $27.29 | $31.36 | 355,700 | — | — |
| 2009-05-26 | $28.72 | $33.00 | 484,000 | — | — |
| 2009-05-22 | $26.54 | $30.50 | 324,200 | — | — |
| 2009-05-21 | $26.62 | $30.59 | 617,900 | — | — |
| 2009-05-20 | $27.46 | $31.56 | 642,400 | — | — |
| 2009-05-19 | $28.40 | $32.64 | 551,600 | — | — |
| 2009-05-18 | $29.99 | $34.46 | 656,900 | — | — |
| 2009-05-15 | $27.53 | $31.64 | 384,700 | — | — |
| 2009-05-14 | $28.22 | $32.43 | 389,100 | — | — |
| 2009-05-13 | $28.28 | $32.50 | 814,800 | — | — |
| 2009-05-12 | $29.08 | $33.42 | 432,700 | — | — |
| 2009-05-11 | $30.15 | $34.65 | 998,200 | — | — |
| 2009-05-08 | $30.06 | $34.54 | 870,100 | — | — |
| 2009-05-07 | $28.93 | $33.24 | 702,000 | — | — |
| 2009-05-06 | $29.65 | $34.07 | 699,600 | — | — |
| 2009-05-05 | $28.95 | $33.27 | 538,300 | — | — |
| 2009-05-04 | $29.69 | $34.12 | 510,000 | — | — |
| 2009-05-01 | $27.51 | $31.61 | 575,700 | — | — |
| 2009-04-30 | $27.77 | $31.91 | 789,600 | — | — |
| 2009-04-29 | $28.89 | $33.20 | 528,000 | — | — |
| 2009-04-28 | $27.71 | $31.84 | 373,500 | — | — |
| 2009-04-27 | $27.66 | $31.78 | 491,600 | — | — |
| 2009-04-24 | $28.99 | $33.31 | 661,100 | — | — |
| 2009-04-23 | $27.83 | $31.98 | 776,000 | — | — |
| 2009-04-22 | $27.11 | $31.15 | 1,097,300 | — | — |
| 2009-04-21 | $28.68 | $32.96 | 909,700 | — | — |
| 2009-04-20 | $27.63 | $31.75 | 985,400 | — | — |
| 2009-04-17 | $29.35 | $33.73 | 1,535,700 | — | — |
| 2009-04-16 | $28.24 | $32.45 | 1,033,400 | — | — |
| 2009-04-15 | $27.91 | $32.07 | 856,900 | — | — |
| 2009-04-14 | $28.25 | $32.46 | 745,600 | — | — |
| 2009-04-13 | $30.77 | $35.36 | 1,049,300 | — | — |
| 2009-04-09 | $30.52 | $35.07 | 861,500 | — | — |
| 2009-04-08 | $28.06 | $32.24 | 451,100 | — | — |
| 2009-04-07 | $27.79 | $31.93 | 574,400 | — | — |
| 2009-04-06 | $28.02 | $32.20 | 545,300 | — | — |
| 2009-04-03 | $29.22 | $33.58 | 487,500 | — | — |
| 2009-04-02 | $28.78 | $33.07 | 779,500 | — | — |
| 2009-04-01 | $27.67 | $31.80 | 568,500 | — | — |
| 2009-03-31 | $27.35 | $31.43 | 933,600 | — | — |
| 2009-03-30 | $26.52 | $30.47 | 742,800 | — | — |
| 2009-03-27 | $27.36 | $31.44 | 585,300 | — | — |
| 2009-03-26 | $28.50 | $32.75 | 1,246,500 | — | — |
| 2009-03-25 | $26.95 | $30.97 | 839,400 | — | — |
| 2009-03-24 | $26.16 | $30.06 | 731,700 | — | — |
| 2009-03-23 | $28.11 | $32.30 | 1,177,800 | — | — |
| 2009-03-20 | $26.15 | $30.05 | 934,400 | — | — |
| 2009-03-19 | $25.92 | $29.79 | 816,700 | — | — |
| 2009-03-18 | $27.75 | $31.89 | 952,500 | — | — |
| 2009-03-17 | $25.87 | $29.73 | 688,900 | — | — |
| 2009-03-16 | $24.22 | $27.83 | 858,100 | — | — |
| 2009-03-13 | $24.04 | $27.63 | 533,400 | — | — |
| 2009-03-12 | $24.21 | $27.82 | 1,006,900 | — | — |
| 2009-03-11 | $23.00 | $26.27 | 672,300 | — | — |
| 2009-03-10 | $23.11 | $26.40 | 1,049,900 | — | — |
| 2009-03-09 | $20.33 | $23.22 | 832,900 | — | — |
| 2009-03-06 | $21.16 | $24.17 | 877,900 | — | — |
| 2009-03-05 | $21.49 | $24.55 | 1,010,400 | — | — |
| 2009-03-04 | $24.27 | $27.72 | 789,600 | — | — |
| 2009-03-03 | $23.52 | $26.87 | 698,800 | — | — |
| 2009-03-02 | $24.24 | $27.69 | 649,500 | — | — |
| 2009-02-27 | $25.52 | $29.15 | 659,500 | — | — |
| 2009-02-26 | $26.74 | $30.54 | 723,500 | — | — |
| 2009-02-25 | $26.35 | $30.10 | 687,000 | — | — |
| 2009-02-24 | $25.95 | $29.64 | 867,600 | — | — |
| 2009-02-23 | $24.41 | $27.88 | 901,200 | — | — |
| 2009-02-20 | $24.40 | $27.87 | 1,974,500 | — | — |
| 2009-02-19 | $25.25 | $28.84 | 596,700 | — | — |
| 2009-02-18 | $26.46 | $30.22 | 419,700 | — | — |
| 2009-02-17 | $26.88 | $30.70 | 489,000 | — | — |
| 2009-02-13 | $27.62 | $31.55 | 422,900 | — | — |
| 2009-02-12 | $29.01 | $33.14 | 574,000 | — | — |
| 2009-02-11 | $29.23 | $33.39 | 442,000 | — | — |
| 2009-02-10 | $28.38 | $32.42 | 743,300 | — | — |
| 2009-02-09 | $29.78 | $34.02 | 401,900 | — | — |
| 2009-02-06 | $29.54 | $33.74 | 593,400 | — | — |
| 2009-02-05 | $28.04 | $32.03 | 539,400 | — | — |
| 2009-02-04 | $27.00 | $30.84 | 445,700 | — | — |
| 2009-02-03 | $26.65 | $30.44 | 818,300 | — | — |
| 2009-02-02 | $27.55 | $31.47 | 549,800 | — | — |
| 2009-01-30 | $27.05 | $30.90 | 866,000 | — | — |
| 2009-01-29 | $28.51 | $32.57 | 900,700 | — | — |
| 2009-01-28 | $29.65 | $33.87 | 1,617,100 | — | — |
| 2009-01-27 | $25.88 | $29.56 | 1,560,100 | — | — |
| 2009-01-26 | $23.95 | $27.36 | 802,600 | — | — |
| 2009-01-23 | $24.95 | $28.50 | 1,025,300 | — | — |
| 2009-01-22 | $25.14 | $28.72 | 714,600 | — | — |
| 2009-01-21 | $26.27 | $30.01 | 620,700 | — | — |
| 2009-01-20 | $24.34 | $27.80 | 865,800 | — | — |
| 2009-01-16 | $26.99 | $30.83 | 473,000 | — | — |
| 2009-01-15 | $26.39 | $30.14 | 811,700 | — | — |
| 2009-01-14 | $25.99 | $29.69 | 999,000 | — | — |
| 2009-01-13 | $26.28 | $30.02 | 1,382,200 | — | — |
| 2009-01-12 | $23.83 | $27.22 | 884,900 | — | — |
| 2009-01-09 | $24.45 | $27.93 | 743,100 | — | — |
| 2009-01-08 | $26.00 | $29.70 | 450,100 | — | — |
| 2009-01-07 | $26.00 | $29.70 | 493,700 | — | — |
| 2009-01-06 | $27.31 | $31.19 | 396,200 | — | — |
| 2009-01-05 | $27.36 | $31.25 | 384,200 | — | — |
| 2009-01-02 | $28.82 | $32.92 | 196,200 | — | — |