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
- 1999-04-28 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 | $43.80 | $56.93 | 6,400 | — | — |
| 2009-12-30 | $44.40 | $57.71 | 3,100 | — | — |
| 2009-12-29 | $43.80 | $56.67 | 1,000 | — | — |
| 2009-12-28 | $43.74 | $56.59 | 1,000 | — | — |
| 2009-12-24 | $43.05 | $55.70 | 1,600 | — | — |
| 2009-12-23 | $43.34 | $56.08 | 3,000 | — | — |
| 2009-12-22 | $43.91 | $56.81 | 3,800 | — | — |
| 2009-12-21 | $44.35 | $57.38 | 2,600 | — | — |
| 2009-12-18 | $43.00 | $55.64 | 14,800 | — | — |
| 2009-12-17 | $43.35 | $56.09 | 3,800 | — | — |
| 2009-12-16 | $43.22 | $55.92 | 18,000 | — | — |
| 2009-12-15 | $42.84 | $55.43 | 12,300 | — | — |
| 2009-12-14 | $44.20 | $57.19 | 5,700 | — | — |
| 2009-12-11 | $43.96 | $56.88 | 9,700 | — | — |
| 2009-12-10 | $43.04 | $55.69 | 1,500 | — | — |
| 2009-12-09 | $43.29 | $56.01 | 9,900 | — | — |
| 2009-12-08 | $42.24 | $54.65 | 4,400 | — | — |
| 2009-12-07 | $42.40 | $54.86 | 2,100 | — | — |
| 2009-12-04 | $41.86 | $54.16 | 3,700 | — | — |
| 2009-12-03 | $40.90 | $52.92 | 1,200 | — | — |
| 2009-12-02 | $41.15 | $53.24 | 4,400 | — | — |
| 2009-12-01 | $41.13 | $53.22 | 8,800 | — | — |
| 2009-11-30 | $40.45 | $52.34 | 6,700 | — | — |
| 2009-11-27 | $39.21 | $50.73 | 1,400 | — | — |
| 2009-11-25 | $41.10 | $53.18 | 1,000 | — | — |
| 2009-11-24 | $41.21 | $53.32 | 6,700 | — | — |
| 2009-11-23 | $40.59 | $52.52 | 2,600 | — | — |
| 2009-11-20 | $40.67 | $52.62 | 2,800 | — | — |
| 2009-11-19 | $39.85 | $51.56 | 4,000 | — | — |
| 2009-11-18 | $39.62 | $51.26 | 1,000 | — | — |
| 2009-11-17 | $39.55 | $51.17 | 1,800 | — | — |
| 2009-11-16 | $39.45 | $51.04 | 8,600 | — | — |
| 2009-11-13 | $39.15 | $50.66 | 1,000 | — | — |
| 2009-11-12 | $39.10 | $50.59 | 3,300 | — | — |
| 2009-11-11 | $38.95 | $50.40 | 7,600 | — | — |
| 2009-11-10 | $38.95 | $50.40 | 3,400 | — | — |
| 2009-11-09 | $39.50 | $51.11 | 5,400 | — | — |
| 2009-11-06 | $39.20 | $50.72 | 5,500 | — | — |
| 2009-11-05 | $39.74 | $51.42 | 5,300 | — | — |
| 2009-11-04 | $38.95 | $50.40 | 6,400 | — | — |
| 2009-11-03 | $39.23 | $50.76 | 5,900 | — | — |
| 2009-11-02 | $39.06 | $50.54 | 14,700 | — | — |
| 2009-10-30 | $38.50 | $49.81 | 10,500 | — | — |
| 2009-10-29 | $39.59 | $51.22 | 11,600 | — | — |
| 2009-10-28 | $38.25 | $49.49 | 3,000 | — | — |
| 2009-10-27 | $39.36 | $50.93 | 5,700 | — | — |
| 2009-10-26 | $39.10 | $50.59 | 2,500 | — | — |
| 2009-10-23 | $39.44 | $51.03 | 3,400 | — | — |
| 2009-10-22 | $39.47 | $51.07 | 4,800 | — | — |
| 2009-10-21 | $38.76 | $50.15 | 5,800 | — | — |
| 2009-10-20 | $39.48 | $51.08 | 4,000 | — | — |
| 2009-10-19 | $38.98 | $50.44 | 3,100 | — | — |
| 2009-10-16 | $38.38 | $49.66 | 9,500 | — | — |
| 2009-10-15 | $37.98 | $49.14 | 2,600 | — | — |
| 2009-10-14 | $38.87 | $50.29 | 2,500 | — | — |
| 2009-10-13 | $38.43 | $49.72 | 12,300 | — | — |
| 2009-10-12 | $37.85 | $48.97 | 6,200 | — | — |
| 2009-10-09 | $37.88 | $49.01 | 21,900 | — | — |
| 2009-10-08 | $38.63 | $49.98 | 4,500 | — | — |
| 2009-10-07 | $38.45 | $49.75 | 15,100 | — | — |
| 2009-10-06 | $38.72 | $50.10 | 22,300 | — | — |
| 2009-10-05 | $38.46 | $49.76 | 28,400 | — | — |
| 2009-10-02 | $38.46 | $49.76 | 12,500 | — | — |
| 2009-10-01 | $38.89 | $50.32 | 6,300 | — | — |
| 2009-09-30 | $40.05 | $51.82 | 3,300 | — | — |
| 2009-09-29 | $39.55 | $51.17 | 5,200 | — | — |
| 2009-09-28 | $38.57 | $49.65 | 5,200 | — | — |
| 2009-09-25 | $38.76 | $49.89 | 6,600 | — | — |
| 2009-09-24 | $37.96 | $48.86 | 8,200 | — | — |
| 2009-09-23 | $38.53 | $49.59 | 4,800 | — | — |
| 2009-09-22 | $38.32 | $49.32 | 1,400 | — | — |
| 2009-09-21 | $38.79 | $49.93 | 6,600 | — | — |
| 2009-09-18 | $39.50 | $50.84 | 24,900 | — | — |
| 2009-09-17 | $39.40 | $50.71 | 400 | — | — |
| 2009-09-16 | $39.10 | $50.33 | 2,500 | — | — |
| 2009-09-15 | $37.50 | $48.27 | 4,500 | — | — |
| 2009-09-14 | $37.23 | $47.92 | 600 | — | — |
| 2009-09-11 | $37.05 | $47.69 | 1,000 | — | — |
| 2009-09-10 | $37.31 | $48.02 | 4,800 | — | — |
| 2009-09-09 | $37.92 | $48.81 | 1,800 | — | — |
| 2009-09-08 | $37.74 | $48.58 | 1,000 | — | — |
| 2009-09-04 | $37.83 | $48.69 | 1,500 | — | — |
| 2009-09-03 | $38.01 | $48.93 | 200 | — | — |
| 2009-09-02 | $37.91 | $48.80 | 2,100 | — | — |
| 2009-09-01 | $37.05 | $47.69 | 1,700 | — | — |
| 2009-08-31 | $37.50 | $48.27 | 9,000 | — | — |
| 2009-08-28 | $38.06 | $48.99 | 900 | — | — |
| 2009-08-27 | $39.41 | $50.73 | 600 | — | — |
| 2009-08-26 | $38.07 | $49.00 | 3,900 | — | — |
| 2009-08-25 | $38.21 | $49.18 | 10,300 | — | — |
| 2009-08-24 | $37.54 | $48.32 | 10,300 | — | — |
| 2009-08-21 | $35.69 | $45.94 | 38,900 | — | — |
| 2009-08-20 | $34.21 | $44.03 | 17,000 | — | — |
| 2009-08-19 | $33.97 | $43.73 | 3,800 | — | — |
| 2009-08-18 | $33.73 | $43.42 | 17,200 | — | — |
| 2009-08-17 | $33.60 | $43.25 | 1,300 | — | — |
| 2009-08-14 | $33.55 | $43.18 | 2,700 | — | — |
| 2009-08-13 | $35.21 | $45.32 | 2,100 | — | — |
| 2009-08-12 | $35.01 | $45.06 | 7,200 | — | — |
| 2009-08-11 | $34.38 | $44.25 | 18,400 | — | — |
| 2009-08-10 | $34.04 | $43.82 | 2,200 | — | — |
| 2009-08-07 | $34.97 | $45.01 | 11,200 | — | — |
| 2009-08-06 | $34.60 | $44.54 | 8,200 | — | — |
| 2009-08-05 | $35.25 | $45.37 | 4,000 | — | — |
| 2009-08-04 | $36.51 | $46.99 | 9,100 | — | — |
| 2009-08-03 | $35.63 | $45.86 | 1,000 | — | — |
| 2009-07-31 | $35.08 | $45.15 | 3,400 | — | — |
| 2009-07-30 | $35.28 | $45.41 | 7,000 | — | — |
| 2009-07-29 | $33.06 | $42.55 | 2,300 | — | — |
| 2009-07-28 | $34.58 | $44.51 | 2,200 | — | — |
| 2009-07-27 | $35.99 | $46.33 | 5,300 | — | — |
| 2009-07-24 | $36.00 | $46.34 | 4,400 | — | — |
| 2009-07-23 | $35.80 | $46.08 | 4,900 | — | — |
| 2009-07-22 | $36.74 | $47.29 | 600 | — | — |
| 2009-07-21 | $36.42 | $46.88 | 66,100 | — | — |
| 2009-07-20 | $35.86 | $46.16 | 1,400 | — | — |
| 2009-07-17 | $35.76 | $46.03 | 4,300 | — | — |
| 2009-07-16 | $36.54 | $47.03 | 5,200 | — | — |
| 2009-07-15 | $36.09 | $46.45 | 49,200 | — | — |
| 2009-07-14 | $35.36 | $45.51 | 6,500 | — | — |
| 2009-07-13 | $35.44 | $45.62 | 1,800 | — | — |
| 2009-07-10 | $36.39 | $46.84 | 18,700 | — | — |
| 2009-07-09 | $36.67 | $47.20 | 13,800 | — | — |
| 2009-07-08 | $36.23 | $46.63 | 5,000 | — | — |
| 2009-07-07 | $37.71 | $48.54 | 1,600 | — | — |
| 2009-07-06 | $39.26 | $50.53 | 3,200 | — | — |
| 2009-07-02 | $40.90 | $52.65 | 2,700 | — | — |
| 2009-07-01 | $44.16 | $56.84 | 2,900 | — | — |
| 2009-06-30 | $44.06 | $56.71 | 7,900 | — | — |
| 2009-06-29 | $44.84 | $57.72 | 1,100 | — | — |
| 2009-06-26 | $45.25 | $57.99 | 93,700 | — | — |
| 2009-06-25 | $46.22 | $59.23 | 8,100 | — | — |
| 2009-06-24 | $46.84 | $60.02 | 3,000 | — | — |
| 2009-06-23 | $45.15 | $57.86 | 2,100 | — | — |
| 2009-06-22 | $45.45 | $58.24 | 16,400 | — | — |
| 2009-06-19 | $47.00 | $60.23 | 9,000 | — | — |
| 2009-06-18 | $45.88 | $58.79 | 3,600 | — | — |
| 2009-06-17 | $47.30 | $60.61 | 5,100 | — | — |
| 2009-06-16 | $45.01 | $57.68 | 3,400 | — | — |
| 2009-06-15 | $46.43 | $59.50 | 3,100 | — | — |
| 2009-06-12 | $47.79 | $61.24 | 1,500 | — | — |
| 2009-06-11 | $47.00 | $60.23 | 5,900 | — | — |
| 2009-06-10 | $46.10 | $59.08 | 5,700 | — | — |
| 2009-06-09 | $47.73 | $61.16 | 2,200 | — | — |
| 2009-06-08 | $47.26 | $60.56 | 3,200 | — | — |
| 2009-06-05 | $48.32 | $61.92 | 6,600 | — | — |
| 2009-06-04 | $48.82 | $62.56 | 8,600 | — | — |
| 2009-06-03 | $48.95 | $62.73 | 12,100 | — | — |
| 2009-06-02 | $48.96 | $62.74 | 11,400 | — | — |
| 2009-06-01 | $46.00 | $58.95 | 8,400 | — | — |
| 2009-05-29 | $44.25 | $56.71 | 41,500 | — | — |
| 2009-05-28 | $40.57 | $51.99 | 14,500 | — | — |
| 2009-05-27 | $37.43 | $47.97 | 6,200 | — | — |
| 2009-05-26 | $37.08 | $47.52 | 9,500 | — | — |
| 2009-05-22 | $36.49 | $46.76 | 5,600 | — | — |
| 2009-05-21 | $35.91 | $46.02 | 4,700 | — | — |
| 2009-05-20 | $35.75 | $45.81 | 3,700 | — | — |
| 2009-05-19 | $35.51 | $45.51 | 2,500 | — | — |
| 2009-05-18 | $35.00 | $44.85 | 7,700 | — | — |
| 2009-05-15 | $33.36 | $42.75 | 2,900 | — | — |
| 2009-05-14 | $34.60 | $44.34 | 3,800 | — | — |
| 2009-05-13 | $32.76 | $41.98 | 2,300 | — | — |
| 2009-05-12 | $34.56 | $44.29 | 1,500 | — | — |
| 2009-05-11 | $35.25 | $45.17 | 3,300 | — | — |
| 2009-05-08 | $33.75 | $43.25 | 5,200 | — | — |
| 2009-05-07 | $32.70 | $41.90 | 3,800 | — | — |
| 2009-05-06 | $35.29 | $45.22 | 4,300 | — | — |
| 2009-05-05 | $35.07 | $44.94 | 2,500 | — | — |
| 2009-05-04 | $35.80 | $45.88 | 2,900 | — | — |
| 2009-05-01 | $36.35 | $46.58 | 500 | — | — |
| 2009-04-30 | $37.10 | $47.54 | 1,500 | — | — |
| 2009-04-29 | $38.14 | $48.88 | 5,100 | — | — |
| 2009-04-28 | $38.57 | $49.43 | 9,800 | — | — |
| 2009-04-27 | $37.94 | $48.62 | 2,500 | — | — |
| 2009-04-24 | $39.96 | $51.21 | 4,400 | — | — |
| 2009-04-23 | $37.37 | $47.89 | 4,100 | — | — |
| 2009-04-22 | $38.95 | $49.91 | 3,400 | — | — |
| 2009-04-21 | $38.85 | $49.79 | 2,800 | — | — |
| 2009-04-20 | $35.99 | $46.12 | 30,400 | — | — |
| 2009-04-17 | $36.50 | $46.77 | 6,800 | — | — |
| 2009-04-16 | $36.15 | $46.33 | 3,100 | — | — |
| 2009-04-15 | $37.16 | $47.62 | 2,600 | — | — |
| 2009-04-14 | $37.18 | $47.65 | 3,800 | — | — |
| 2009-04-13 | $38.86 | $49.80 | 2,800 | — | — |
| 2009-04-09 | $38.00 | $48.70 | 5,600 | — | — |
| 2009-04-08 | $37.53 | $48.09 | 4,100 | — | — |
| 2009-04-07 | $37.35 | $47.86 | 1,800 | — | — |
| 2009-04-06 | $38.95 | $49.91 | 4,000 | — | — |
| 2009-04-03 | $39.66 | $50.82 | 600 | — | — |
| 2009-04-02 | $39.66 | $50.82 | 6,600 | — | — |
| 2009-04-01 | $37.48 | $48.03 | 2,100 | — | — |
| 2009-03-31 | $37.64 | $48.23 | 2,300 | — | — |
| 2009-03-30 | $37.30 | $47.80 | 3,200 | — | — |
| 2009-03-27 | $38.68 | $49.31 | 1,000 | — | — |
| 2009-03-26 | $42.00 | $53.54 | 2,200 | — | — |
| 2009-03-25 | $40.74 | $51.94 | 2,700 | — | — |
| 2009-03-24 | $40.24 | $51.30 | 1,400 | — | — |
| 2009-03-23 | $42.75 | $54.50 | 5,700 | — | — |
| 2009-03-20 | $41.68 | $53.14 | 6,700 | — | — |
| 2009-03-19 | $41.70 | $53.16 | 800 | — | — |
| 2009-03-18 | $43.06 | $54.90 | 7,500 | — | — |
| 2009-03-17 | $38.73 | $49.38 | 2,100 | — | — |
| 2009-03-16 | $37.91 | $48.33 | 4,800 | — | — |
| 2009-03-13 | $39.00 | $49.72 | 18,400 | — | — |
| 2009-03-12 | $42.00 | $53.54 | 12,300 | — | — |
| 2009-03-11 | $33.28 | $42.43 | 4,000 | — | — |
| 2009-03-10 | $34.00 | $43.35 | 10,200 | — | — |
| 2009-03-09 | $28.73 | $36.63 | 4,300 | — | — |
| 2009-03-06 | $28.26 | $36.03 | 6,800 | — | — |
| 2009-03-05 | $29.00 | $36.97 | 11,700 | — | — |
| 2009-03-04 | $30.30 | $38.63 | 2,400 | — | — |
| 2009-03-03 | $29.75 | $37.93 | 1,700 | — | — |
| 2009-03-02 | $29.07 | $37.06 | 4,000 | — | — |
| 2009-02-27 | $30.39 | $38.74 | 2,900 | — | — |
| 2009-02-26 | $31.09 | $39.64 | 4,500 | — | — |
| 2009-02-25 | $33.47 | $42.67 | 1,400 | — | — |
| 2009-02-24 | $34.74 | $44.29 | 3,200 | — | — |
| 2009-02-23 | $30.11 | $38.39 | 4,900 | — | — |
| 2009-02-20 | $31.06 | $39.60 | 3,600 | — | — |
| 2009-02-19 | $31.15 | $39.71 | 2,500 | — | — |
| 2009-02-18 | $31.43 | $40.07 | 1,900 | — | — |
| 2009-02-17 | $32.79 | $41.80 | 3,000 | — | — |
| 2009-02-13 | $34.99 | $44.61 | 1,500 | — | — |
| 2009-02-12 | $34.22 | $43.63 | 800 | — | — |
| 2009-02-11 | $34.46 | $43.93 | 800 | — | — |
| 2009-02-10 | $35.10 | $44.75 | 2,200 | — | — |
| 2009-02-09 | $37.91 | $48.33 | 2,800 | — | — |
| 2009-02-06 | $39.34 | $50.15 | 2,400 | — | — |
| 2009-02-05 | $37.64 | $47.99 | 1,600 | — | — |
| 2009-02-04 | $36.50 | $46.53 | 1,600 | — | — |
| 2009-02-03 | $35.89 | $45.75 | 2,800 | — | — |
| 2009-02-02 | $33.98 | $43.32 | 3,900 | — | — |
| 2009-01-30 | $29.36 | $37.43 | 39,700 | — | — |
| 2009-01-29 | $29.16 | $37.17 | 6,600 | — | — |
| 2009-01-28 | $30.19 | $38.49 | 6,800 | — | — |
| 2009-01-27 | $30.08 | $38.35 | 5,800 | — | — |
| 2009-01-26 | $31.49 | $40.15 | 5,600 | — | — |
| 2009-01-23 | $32.00 | $40.80 | 16,200 | — | — |
| 2009-01-22 | $33.32 | $42.48 | 4,400 | — | — |
| 2009-01-21 | $35.00 | $44.62 | 10,900 | — | — |
| 2009-01-20 | $35.00 | $44.62 | 7,400 | — | — |
| 2009-01-16 | $36.93 | $47.08 | 7,100 | — | — |
| 2009-01-15 | $37.45 | $47.74 | 2,200 | — | — |
| 2009-01-14 | $38.25 | $48.76 | 27,400 | — | — |
| 2009-01-13 | $42.93 | $54.73 | 1,300 | — | — |
| 2009-01-12 | $42.67 | $54.40 | 1,700 | — | — |
| 2009-01-09 | $44.56 | $56.81 | 2,800 | — | — |
| 2009-01-08 | $46.50 | $59.28 | 2,200 | — | — |
| 2009-01-07 | $45.76 | $58.34 | 3,900 | — | — |
| 2009-01-06 | $46.89 | $59.78 | 4,700 | — | — |
| 2009-01-05 | $47.59 | $60.67 | 7,200 | — | — |
| 2009-01-02 | $47.65 | $60.75 | 2,900 | — | — |