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
- 1991-12-17 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 | $39.83 | $42.29 | 384,200 | — | — |
| 2009-12-30 | $39.69 | $42.14 | 351,400 | — | — |
| 2009-12-29 | $39.27 | $41.69 | 204,000 | — | — |
| 2009-12-28 | $39.49 | $41.92 | 273,300 | — | — |
| 2009-12-24 | $39.48 | $41.91 | 236,900 | — | — |
| 2009-12-23 | $39.04 | $41.45 | 489,900 | — | — |
| 2009-12-22 | $39.26 | $41.68 | 711,800 | — | — |
| 2009-12-21 | $38.77 | $41.16 | 797,000 | — | — |
| 2009-12-18 | $38.12 | $40.47 | 1,389,300 | — | — |
| 2009-12-17 | $38.37 | $40.74 | 1,608,100 | — | — |
| 2009-12-16 | $38.89 | $41.29 | 1,080,200 | — | — |
| 2009-12-15 | $39.22 | $41.64 | 1,535,800 | — | — |
| 2009-12-14 | $39.91 | $42.37 | 753,000 | — | — |
| 2009-12-11 | $39.60 | $42.04 | 473,200 | — | — |
| 2009-12-10 | $40.27 | $42.75 | 709,100 | — | — |
| 2009-12-09 | $39.50 | $41.94 | 838,000 | — | — |
| 2009-12-08 | $39.59 | $42.03 | 702,600 | — | — |
| 2009-12-07 | $39.66 | $42.11 | 779,300 | — | — |
| 2009-12-04 | $39.49 | $41.92 | 496,800 | — | — |
| 2009-12-03 | $39.40 | $41.83 | 462,700 | — | — |
| 2009-12-02 | $39.83 | $42.29 | 1,301,200 | — | — |
| 2009-12-01 | $40.84 | $43.36 | 843,500 | — | — |
| 2009-11-30 | $40.14 | $42.61 | 657,000 | — | — |
| 2009-11-27 | $40.68 | $43.19 | 287,300 | — | — |
| 2009-11-25 | $40.57 | $43.07 | 698,300 | — | — |
| 2009-11-24 | $39.93 | $42.39 | 469,200 | — | — |
| 2009-11-23 | $39.75 | $42.13 | 389,000 | — | — |
| 2009-11-20 | $39.31 | $41.67 | 456,800 | — | — |
| 2009-11-19 | $39.17 | $41.52 | 652,600 | — | — |
| 2009-11-18 | $39.32 | $41.68 | 491,900 | — | — |
| 2009-11-17 | $39.74 | $42.12 | 667,100 | — | — |
| 2009-11-16 | $40.00 | $42.40 | 762,300 | — | — |
| 2009-11-13 | $40.19 | $42.60 | 613,500 | — | — |
| 2009-11-12 | $39.70 | $42.08 | 412,800 | — | — |
| 2009-11-11 | $39.93 | $42.32 | 776,000 | — | — |
| 2009-11-10 | $39.47 | $41.84 | 993,300 | — | — |
| 2009-11-09 | $39.62 | $42.00 | 694,400 | — | — |
| 2009-11-06 | $39.18 | $41.53 | 713,900 | — | — |
| 2009-11-05 | $38.74 | $41.06 | 614,000 | — | — |
| 2009-11-04 | $37.81 | $40.08 | 710,600 | — | — |
| 2009-11-03 | $38.27 | $40.57 | 1,084,300 | — | — |
| 2009-11-02 | $38.10 | $40.39 | 2,471,400 | — | — |
| 2009-10-30 | $37.19 | $39.42 | 1,553,200 | — | — |
| 2009-10-29 | $36.84 | $39.05 | 601,600 | — | — |
| 2009-10-28 | $36.37 | $38.55 | 536,800 | — | — |
| 2009-10-27 | $36.90 | $39.11 | 614,400 | — | — |
| 2009-10-26 | $36.69 | $38.89 | 806,700 | — | — |
| 2009-10-23 | $36.77 | $38.98 | 929,200 | — | — |
| 2009-10-22 | $36.38 | $38.56 | 1,428,900 | — | — |
| 2009-10-21 | $37.05 | $39.27 | 1,191,300 | — | — |
| 2009-10-20 | $38.03 | $40.31 | 947,200 | — | — |
| 2009-10-19 | $38.58 | $40.89 | 993,300 | — | — |
| 2009-10-16 | $37.41 | $39.65 | 1,120,900 | — | — |
| 2009-10-15 | $37.85 | $40.12 | 1,520,400 | — | — |
| 2009-10-14 | $37.72 | $39.98 | 1,512,600 | — | — |
| 2009-10-13 | $37.09 | $39.31 | 1,566,300 | — | — |
| 2009-10-12 | $36.19 | $38.36 | 812,100 | — | — |
| 2009-10-09 | $36.04 | $38.20 | 887,000 | — | — |
| 2009-10-08 | $35.92 | $38.07 | 813,900 | — | — |
| 2009-10-07 | $35.10 | $37.21 | 629,400 | — | — |
| 2009-10-06 | $34.88 | $36.97 | 718,600 | — | — |
| 2009-10-05 | $34.00 | $36.04 | 546,300 | — | — |
| 2009-10-02 | $33.69 | $35.71 | 775,600 | — | — |
| 2009-10-01 | $33.91 | $35.94 | 1,059,700 | — | — |
| 2009-09-30 | $33.99 | $36.03 | 1,062,500 | — | — |
| 2009-09-29 | $33.53 | $35.54 | 2,045,300 | — | — |
| 2009-09-28 | $32.32 | $34.26 | 431,500 | — | — |
| 2009-09-25 | $31.56 | $33.45 | 873,600 | — | — |
| 2009-09-24 | $31.98 | $33.90 | 757,200 | — | — |
| 2009-09-23 | $32.20 | $34.13 | 807,100 | — | — |
| 2009-09-22 | $32.55 | $34.50 | 513,200 | — | — |
| 2009-09-21 | $32.48 | $34.43 | 718,200 | — | — |
| 2009-09-18 | $31.88 | $33.79 | 602,800 | — | — |
| 2009-09-17 | $32.21 | $34.14 | 661,300 | — | — |
| 2009-09-16 | $32.17 | $34.10 | 1,078,600 | — | — |
| 2009-09-15 | $31.19 | $33.06 | 1,113,400 | — | — |
| 2009-09-14 | $31.00 | $32.86 | 496,200 | — | — |
| 2009-09-11 | $31.20 | $33.07 | 379,700 | — | — |
| 2009-09-10 | $31.01 | $32.87 | 644,100 | — | — |
| 2009-09-09 | $30.81 | $32.66 | 563,700 | — | — |
| 2009-09-08 | $30.36 | $32.18 | 738,200 | — | — |
| 2009-09-04 | $29.72 | $31.50 | 463,800 | — | — |
| 2009-09-03 | $29.13 | $30.88 | 456,000 | — | — |
| 2009-09-02 | $29.28 | $31.04 | 507,700 | — | — |
| 2009-09-01 | $29.29 | $31.05 | 689,100 | — | — |
| 2009-08-31 | $29.52 | $31.29 | 776,500 | — | — |
| 2009-08-28 | $29.76 | $31.54 | 560,300 | — | — |
| 2009-08-27 | $29.60 | $31.38 | 714,400 | — | — |
| 2009-08-26 | $29.60 | $31.38 | 580,200 | — | — |
| 2009-08-25 | $30.06 | $31.80 | 878,800 | — | — |
| 2009-08-24 | $29.43 | $31.14 | 940,500 | — | — |
| 2009-08-21 | $29.00 | $30.68 | 783,700 | — | — |
| 2009-08-20 | $28.67 | $30.33 | 777,400 | — | — |
| 2009-08-19 | $28.14 | $29.77 | 1,143,500 | — | — |
| 2009-08-18 | $27.88 | $29.50 | 2,624,600 | — | — |
| 2009-08-17 | $26.50 | $28.04 | 847,800 | — | — |
| 2009-08-14 | $26.50 | $28.04 | 955,900 | — | — |
| 2009-08-13 | $26.77 | $28.32 | 1,569,900 | — | — |
| 2009-08-12 | $26.53 | $28.07 | 628,700 | — | — |
| 2009-08-11 | $26.50 | $28.04 | 546,900 | — | — |
| 2009-08-10 | $26.75 | $28.30 | 582,200 | — | — |
| 2009-08-07 | $26.77 | $28.32 | 864,900 | — | — |
| 2009-08-06 | $26.89 | $28.45 | 595,200 | — | — |
| 2009-08-05 | $27.40 | $28.99 | 553,600 | — | — |
| 2009-08-04 | $28.00 | $29.62 | 527,600 | — | — |
| 2009-08-03 | $28.03 | $29.66 | 1,264,600 | — | — |
| 2009-07-31 | $27.14 | $28.72 | 737,600 | — | — |
| 2009-07-30 | $27.36 | $28.95 | 587,300 | — | — |
| 2009-07-29 | $27.72 | $29.33 | 455,700 | — | — |
| 2009-07-28 | $27.83 | $29.45 | 731,700 | — | — |
| 2009-07-27 | $28.29 | $29.93 | 865,400 | — | — |
| 2009-07-24 | $28.31 | $29.95 | 472,400 | — | — |
| 2009-07-23 | $28.27 | $29.91 | 619,200 | — | — |
| 2009-07-22 | $27.93 | $29.55 | 382,400 | — | — |
| 2009-07-21 | $28.29 | $29.93 | 568,100 | — | — |
| 2009-07-20 | $28.30 | $29.94 | 504,500 | — | — |
| 2009-07-17 | $27.93 | $29.55 | 453,700 | — | — |
| 2009-07-16 | $27.78 | $29.39 | 388,700 | — | — |
| 2009-07-15 | $27.75 | $29.36 | 565,800 | — | — |
| 2009-07-14 | $27.63 | $29.23 | 564,800 | — | — |
| 2009-07-13 | $27.28 | $28.86 | 1,043,700 | — | — |
| 2009-07-10 | $26.63 | $28.18 | 580,700 | — | — |
| 2009-07-09 | $27.10 | $28.67 | 790,500 | — | — |
| 2009-07-08 | $27.35 | $28.94 | 672,900 | — | — |
| 2009-07-07 | $27.23 | $28.81 | 772,500 | — | — |
| 2009-07-06 | $27.74 | $29.35 | 769,400 | — | — |
| 2009-07-02 | $27.67 | $29.28 | 399,000 | — | — |
| 2009-07-01 | $28.06 | $29.69 | 617,700 | — | — |
| 2009-06-30 | $27.78 | $29.39 | 1,400,800 | — | — |
| 2009-06-29 | $28.14 | $29.77 | 1,260,200 | — | — |
| 2009-06-26 | $27.79 | $29.40 | 1,224,300 | — | — |
| 2009-06-25 | $27.17 | $28.75 | 935,100 | — | — |
| 2009-06-24 | $26.54 | $28.08 | 924,800 | — | — |
| 2009-06-23 | $26.07 | $27.58 | 767,200 | — | — |
| 2009-06-22 | $25.81 | $27.31 | 884,800 | — | — |
| 2009-06-19 | $26.81 | $28.37 | 1,184,600 | — | — |
| 2009-06-18 | $26.85 | $28.41 | 1,268,100 | — | — |
| 2009-06-17 | $26.53 | $28.07 | 830,200 | — | — |
| 2009-06-16 | $25.95 | $27.46 | 1,017,600 | — | — |
| 2009-06-15 | $25.86 | $27.36 | 921,500 | — | — |
| 2009-06-12 | $26.46 | $28.00 | 699,400 | — | — |
| 2009-06-11 | $26.26 | $27.78 | 992,900 | — | — |
| 2009-06-10 | $25.69 | $27.18 | 893,700 | — | — |
| 2009-06-09 | $25.79 | $27.29 | 1,496,100 | — | — |
| 2009-06-08 | $26.26 | $27.78 | 702,300 | — | — |
| 2009-06-05 | $26.39 | $27.92 | 979,600 | — | — |
| 2009-06-04 | $26.42 | $27.95 | 534,200 | — | — |
| 2009-06-03 | $26.38 | $27.91 | 841,000 | — | — |
| 2009-06-02 | $26.73 | $28.28 | 901,800 | — | — |
| 2009-06-01 | $27.00 | $28.57 | 951,700 | — | — |
| 2009-05-29 | $26.86 | $28.42 | 1,199,100 | — | — |
| 2009-05-28 | $26.84 | $28.40 | 912,800 | — | — |
| 2009-05-27 | $27.37 | $28.96 | 1,213,200 | — | — |
| 2009-05-26 | $27.09 | $28.60 | 915,400 | — | — |
| 2009-05-22 | $26.92 | $28.42 | 866,000 | — | — |
| 2009-05-21 | $26.70 | $28.19 | 680,900 | — | — |
| 2009-05-20 | $27.11 | $28.63 | 607,000 | — | — |
| 2009-05-19 | $27.08 | $28.59 | 828,500 | — | — |
| 2009-05-18 | $26.78 | $28.28 | 841,300 | — | — |
| 2009-05-15 | $26.57 | $28.05 | 871,700 | — | — |
| 2009-05-14 | $26.70 | $28.19 | 943,900 | — | — |
| 2009-05-13 | $26.77 | $28.27 | 923,700 | — | — |
| 2009-05-12 | $26.94 | $28.45 | 597,700 | — | — |
| 2009-05-11 | $27.00 | $28.51 | 958,700 | — | — |
| 2009-05-08 | $27.16 | $28.68 | 1,322,100 | — | — |
| 2009-05-07 | $26.88 | $28.38 | 3,233,200 | — | — |
| 2009-05-06 | $25.14 | $26.54 | 2,234,800 | — | — |
| 2009-05-05 | $25.86 | $27.31 | 1,742,500 | — | — |
| 2009-05-04 | $26.38 | $27.85 | 1,403,400 | — | — |
| 2009-05-01 | $25.82 | $27.26 | 899,300 | — | — |
| 2009-04-30 | $25.92 | $27.37 | 1,487,800 | — | — |
| 2009-04-29 | $26.27 | $27.74 | 1,174,500 | — | — |
| 2009-04-28 | $25.40 | $26.82 | 980,900 | — | — |
| 2009-04-27 | $25.83 | $27.27 | 1,482,500 | — | — |
| 2009-04-24 | $25.41 | $26.83 | 1,171,100 | — | — |
| 2009-04-23 | $24.70 | $26.08 | 1,220,500 | — | — |
| 2009-04-22 | $23.85 | $25.18 | 710,700 | — | — |
| 2009-04-21 | $23.71 | $25.04 | 799,600 | — | — |
| 2009-04-20 | $23.91 | $25.25 | 949,200 | — | — |
| 2009-04-17 | $24.39 | $25.75 | 721,900 | — | — |
| 2009-04-16 | $24.19 | $25.54 | 932,400 | — | — |
| 2009-04-15 | $23.53 | $24.85 | 1,003,300 | — | — |
| 2009-04-14 | $23.60 | $24.92 | 1,831,000 | — | — |
| 2009-04-13 | $24.47 | $25.84 | 846,200 | — | — |
| 2009-04-09 | $24.34 | $25.70 | 653,900 | — | — |
| 2009-04-08 | $24.10 | $25.45 | 653,800 | — | — |
| 2009-04-07 | $23.73 | $25.06 | 873,100 | — | — |
| 2009-04-06 | $23.85 | $25.18 | 1,116,900 | — | — |
| 2009-04-03 | $23.77 | $25.10 | 1,455,300 | — | — |
| 2009-04-02 | $24.16 | $25.51 | 1,463,300 | — | — |
| 2009-04-01 | $24.74 | $26.12 | 950,500 | — | — |
| 2009-03-31 | $24.83 | $26.22 | 1,459,400 | — | — |
| 2009-03-30 | $24.82 | $26.21 | 1,168,200 | — | — |
| 2009-03-27 | $25.03 | $26.43 | 1,570,600 | — | — |
| 2009-03-26 | $25.08 | $26.48 | 2,336,700 | — | — |
| 2009-03-25 | $23.69 | $25.01 | 1,569,400 | — | — |
| 2009-03-24 | $22.95 | $24.23 | 946,000 | — | — |
| 2009-03-23 | $23.33 | $24.63 | 698,200 | — | — |
| 2009-03-20 | $22.16 | $23.40 | 1,061,700 | — | — |
| 2009-03-19 | $22.49 | $23.75 | 1,731,000 | — | — |
| 2009-03-18 | $23.30 | $24.60 | 1,269,300 | — | — |
| 2009-03-17 | $23.24 | $24.54 | 1,311,800 | — | — |
| 2009-03-16 | $22.51 | $23.77 | 1,192,300 | — | — |
| 2009-03-13 | $22.00 | $23.23 | 1,161,500 | — | — |
| 2009-03-12 | $21.88 | $23.10 | 2,068,000 | — | — |
| 2009-03-11 | $20.44 | $21.58 | 4,383,000 | — | — |
| 2009-03-10 | $19.55 | $20.64 | 1,919,600 | — | — |
| 2009-03-09 | $19.24 | $20.32 | 1,059,200 | — | — |
| 2009-03-06 | $19.34 | $20.42 | 1,422,700 | — | — |
| 2009-03-05 | $19.21 | $20.28 | 1,765,400 | — | — |
| 2009-03-04 | $19.84 | $20.95 | 1,312,200 | — | — |
| 2009-03-03 | $19.25 | $20.33 | 1,888,300 | — | — |
| 2009-03-02 | $18.89 | $19.95 | 2,486,900 | — | — |
| 2009-02-27 | $20.09 | $21.21 | 1,288,300 | — | — |
| 2009-02-26 | $20.36 | $21.50 | 1,034,100 | — | — |
| 2009-02-25 | $20.99 | $22.16 | 2,246,900 | — | — |
| 2009-02-24 | $20.54 | $21.63 | 2,270,100 | — | — |
| 2009-02-23 | $21.42 | $22.56 | 1,131,600 | — | — |
| 2009-02-20 | $22.43 | $23.62 | 1,211,100 | — | — |
| 2009-02-19 | $23.03 | $24.25 | 912,300 | — | — |
| 2009-02-18 | $23.55 | $24.80 | 1,008,300 | — | — |
| 2009-02-17 | $23.93 | $25.20 | 904,000 | — | — |
| 2009-02-13 | $24.22 | $25.51 | 709,000 | — | — |
| 2009-02-12 | $24.42 | $25.72 | 1,151,700 | — | — |
| 2009-02-11 | $24.01 | $25.28 | 1,073,800 | — | — |
| 2009-02-10 | $23.69 | $24.95 | 1,163,000 | — | — |
| 2009-02-09 | $24.11 | $25.39 | 1,402,300 | — | — |
| 2009-02-06 | $24.46 | $25.76 | 1,673,400 | — | — |
| 2009-02-05 | $23.86 | $25.13 | 2,129,500 | — | — |
| 2009-02-04 | $23.34 | $24.58 | 3,292,500 | — | — |
| 2009-02-03 | $22.94 | $24.16 | 11,979,000 | — | — |
| 2009-02-02 | $29.09 | $30.63 | 1,069,600 | — | — |
| 2009-01-30 | $29.35 | $30.91 | 1,065,000 | — | — |
| 2009-01-29 | $29.79 | $31.37 | 593,800 | — | — |
| 2009-01-28 | $29.80 | $31.38 | 875,800 | — | — |
| 2009-01-27 | $29.47 | $31.03 | 668,100 | — | — |
| 2009-01-26 | $29.31 | $30.87 | 671,700 | — | — |
| 2009-01-23 | $28.95 | $30.49 | 847,100 | — | — |
| 2009-01-22 | $28.89 | $30.42 | 912,300 | — | — |
| 2009-01-21 | $29.21 | $30.76 | 856,200 | — | — |
| 2009-01-20 | $29.00 | $30.54 | 653,800 | — | — |
| 2009-01-16 | $29.48 | $31.04 | 804,800 | — | — |
| 2009-01-15 | $29.51 | $31.08 | 960,700 | — | — |
| 2009-01-14 | $29.26 | $30.81 | 780,800 | — | — |
| 2009-01-13 | $29.77 | $31.35 | 1,208,500 | — | — |
| 2009-01-12 | $29.29 | $30.84 | 1,098,300 | — | — |
| 2009-01-09 | $29.27 | $30.82 | 1,164,700 | — | — |
| 2009-01-08 | $28.96 | $30.50 | 1,301,300 | — | — |
| 2009-01-07 | $29.01 | $30.55 | 1,490,400 | — | — |
| 2009-01-06 | $29.92 | $31.51 | 2,146,800 | — | — |
| 2009-01-05 | $31.00 | $32.64 | 840,800 | — | — |
| 2009-01-02 | $31.62 | $33.30 | 1,831,100 | — | — |