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
- 1980-01-02 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 | $41.17 | $106.14 | 353,100 | — | — |
| 2009-12-30 | $42.23 | $108.88 | 668,000 | — | — |
| 2009-12-29 | $42.74 | $110.19 | 449,900 | — | — |
| 2009-12-28 | $42.94 | $110.71 | 303,800 | — | — |
| 2009-12-24 | $43.46 | $112.05 | 56,500 | — | — |
| 2009-12-23 | $43.32 | $111.69 | 179,400 | — | — |
| 2009-12-22 | $43.22 | $111.43 | 387,900 | — | — |
| 2009-12-21 | $43.96 | $113.34 | 408,700 | — | — |
| 2009-12-18 | $43.06 | $111.02 | 497,400 | — | — |
| 2009-12-17 | $42.78 | $110.29 | 510,400 | — | — |
| 2009-12-16 | $42.86 | $110.50 | 368,700 | — | — |
| 2009-12-15 | $43.00 | $110.86 | 517,000 | — | — |
| 2009-12-14 | $42.99 | $110.83 | 655,500 | — | — |
| 2009-12-11 | $41.70 | $107.51 | 382,800 | — | — |
| 2009-12-10 | $41.57 | $107.17 | 409,400 | — | — |
| 2009-12-09 | $41.62 | $107.30 | 370,000 | — | — |
| 2009-12-08 | $41.56 | $107.15 | 562,800 | — | — |
| 2009-12-07 | $42.03 | $108.36 | 488,100 | — | — |
| 2009-12-04 | $42.53 | $109.65 | 1,012,100 | — | — |
| 2009-12-03 | $40.79 | $105.16 | 476,800 | — | — |
| 2009-12-02 | $41.42 | $106.79 | 345,900 | — | — |
| 2009-12-01 | $41.14 | $106.07 | 523,900 | — | — |
| 2009-11-30 | $40.54 | $104.52 | 1,008,100 | — | — |
| 2009-11-27 | $40.60 | $104.67 | 473,900 | — | — |
| 2009-11-25 | $41.60 | $107.25 | 543,600 | — | — |
| 2009-11-24 | $41.55 | $107.12 | 642,100 | — | — |
| 2009-11-23 | $41.95 | $108.15 | 934,700 | — | — |
| 2009-11-20 | $41.16 | $106.12 | 1,057,700 | — | — |
| 2009-11-19 | $42.22 | $108.85 | 772,800 | — | — |
| 2009-11-18 | $43.28 | $111.58 | 775,300 | — | — |
| 2009-11-17 | $43.15 | $111.25 | 867,600 | — | — |
| 2009-11-16 | $43.89 | $113.15 | 1,120,000 | — | — |
| 2009-11-13 | $43.34 | $111.74 | 802,400 | — | — |
| 2009-11-12 | $43.00 | $110.86 | 790,600 | — | — |
| 2009-11-11 | $44.49 | $114.06 | 728,800 | — | — |
| 2009-11-10 | $43.60 | $111.78 | 644,900 | — | — |
| 2009-11-09 | $43.52 | $111.57 | 654,400 | — | — |
| 2009-11-06 | $42.26 | $108.34 | 707,800 | — | — |
| 2009-11-05 | $42.31 | $108.47 | 889,900 | — | — |
| 2009-11-04 | $41.19 | $105.60 | 818,400 | — | — |
| 2009-11-03 | $41.58 | $106.60 | 1,110,400 | — | — |
| 2009-11-02 | $40.68 | $104.29 | 1,306,400 | — | — |
| 2009-10-30 | $40.55 | $103.96 | 1,158,100 | — | — |
| 2009-10-29 | $41.71 | $106.93 | 1,280,000 | — | — |
| 2009-10-28 | $41.00 | $105.11 | 1,581,600 | — | — |
| 2009-10-27 | $42.83 | $109.80 | 1,807,500 | — | — |
| 2009-10-26 | $44.23 | $113.39 | 1,256,100 | — | — |
| 2009-10-23 | $44.49 | $114.06 | 1,533,300 | — | — |
| 2009-10-22 | $44.54 | $114.19 | 1,760,000 | — | — |
| 2009-10-21 | $45.27 | $116.06 | 1,595,800 | — | — |
| 2009-10-20 | $46.25 | $118.57 | 1,658,600 | — | — |
| 2009-10-19 | $45.21 | $115.90 | 1,930,800 | — | — |
| 2009-10-16 | $44.75 | $114.72 | 1,339,200 | — | — |
| 2009-10-15 | $43.68 | $111.98 | 1,116,900 | — | — |
| 2009-10-14 | $43.98 | $112.75 | 1,220,500 | — | — |
| 2009-10-13 | $41.60 | $106.65 | 913,900 | — | — |
| 2009-10-12 | $42.48 | $108.90 | 2,506,700 | — | — |
| 2009-10-09 | $38.67 | $99.14 | 391,400 | — | — |
| 2009-10-08 | $38.25 | $98.06 | 646,400 | — | — |
| 2009-10-07 | $37.99 | $97.39 | 602,400 | — | — |
| 2009-10-06 | $37.83 | $96.98 | 437,700 | — | — |
| 2009-10-05 | $37.80 | $96.91 | 550,900 | — | — |
| 2009-10-02 | $36.53 | $93.65 | 594,600 | — | — |
| 2009-10-01 | $37.22 | $95.42 | 1,122,100 | — | — |
| 2009-09-30 | $39.06 | $100.14 | 648,300 | — | — |
| 2009-09-29 | $39.83 | $102.11 | 548,200 | — | — |
| 2009-09-28 | $39.50 | $101.26 | 468,900 | — | — |
| 2009-09-25 | $38.70 | $99.21 | 809,900 | — | — |
| 2009-09-24 | $38.58 | $98.91 | 1,391,800 | — | — |
| 2009-09-23 | $40.28 | $103.26 | 620,000 | — | — |
| 2009-09-22 | $41.34 | $105.98 | 449,000 | — | — |
| 2009-09-21 | $41.35 | $106.01 | 498,600 | — | — |
| 2009-09-18 | $41.19 | $105.60 | 550,800 | — | — |
| 2009-09-17 | $41.06 | $105.26 | 725,000 | — | — |
| 2009-09-16 | $41.67 | $106.83 | 1,287,100 | — | — |
| 2009-09-15 | $42.53 | $109.03 | 644,600 | — | — |
| 2009-09-14 | $42.82 | $109.78 | 730,800 | — | — |
| 2009-09-11 | $42.51 | $108.98 | 872,200 | — | — |
| 2009-09-10 | $42.06 | $107.83 | 1,138,100 | — | — |
| 2009-09-09 | $40.51 | $103.85 | 891,500 | — | — |
| 2009-09-08 | $38.80 | $99.47 | 519,500 | — | — |
| 2009-09-04 | $38.12 | $97.73 | 351,200 | — | — |
| 2009-09-03 | $37.51 | $96.16 | 615,400 | — | — |
| 2009-09-02 | $37.32 | $95.68 | 687,000 | — | — |
| 2009-09-01 | $36.81 | $94.37 | 802,700 | — | — |
| 2009-08-31 | $38.00 | $97.42 | 657,500 | — | — |
| 2009-08-28 | $39.09 | $100.21 | 470,700 | — | — |
| 2009-08-27 | $39.24 | $100.60 | 603,700 | — | — |
| 2009-08-26 | $39.10 | $100.24 | 731,900 | — | — |
| 2009-08-25 | $40.23 | $103.14 | 595,000 | — | — |
| 2009-08-24 | $39.47 | $101.19 | 620,900 | — | — |
| 2009-08-21 | $39.90 | $102.29 | 752,500 | — | — |
| 2009-08-20 | $38.59 | $98.93 | 560,200 | — | — |
| 2009-08-19 | $38.78 | $98.78 | 628,300 | — | — |
| 2009-08-18 | $37.89 | $96.51 | 959,800 | — | — |
| 2009-08-17 | $37.79 | $96.26 | 840,400 | — | — |
| 2009-08-14 | $39.25 | $99.98 | 590,400 | — | — |
| 2009-08-13 | $40.08 | $102.09 | 582,300 | — | — |
| 2009-08-12 | $40.13 | $102.22 | 844,700 | — | — |
| 2009-08-11 | $39.59 | $100.84 | 935,700 | — | — |
| 2009-08-10 | $39.11 | $99.62 | 909,400 | — | — |
| 2009-08-07 | $38.79 | $98.80 | 1,052,900 | — | — |
| 2009-08-06 | $36.51 | $93.00 | 908,100 | — | — |
| 2009-08-05 | $37.39 | $95.24 | 925,600 | — | — |
| 2009-08-04 | $37.52 | $95.57 | 1,189,900 | — | — |
| 2009-08-03 | $36.37 | $92.64 | 1,030,300 | — | — |
| 2009-07-31 | $35.13 | $89.48 | 834,900 | — | — |
| 2009-07-30 | $34.40 | $87.62 | 899,600 | — | — |
| 2009-07-29 | $33.34 | $84.92 | 978,100 | — | — |
| 2009-07-28 | $33.83 | $86.17 | 1,147,900 | — | — |
| 2009-07-27 | $33.78 | $86.04 | 1,475,100 | — | — |
| 2009-07-24 | $32.25 | $82.15 | 1,214,400 | — | — |
| 2009-07-23 | $31.19 | $79.45 | 1,955,000 | — | — |
| 2009-07-22 | $27.53 | $70.12 | 890,700 | — | — |
| 2009-07-21 | $27.11 | $69.05 | 733,700 | — | — |
| 2009-07-20 | $27.71 | $70.58 | 697,900 | — | — |
| 2009-07-17 | $27.11 | $69.05 | 905,900 | — | — |
| 2009-07-16 | $26.75 | $68.14 | 690,900 | — | — |
| 2009-07-15 | $26.07 | $66.40 | 717,500 | — | — |
| 2009-07-14 | $25.31 | $64.47 | 864,900 | — | — |
| 2009-07-13 | $25.47 | $64.88 | 787,000 | — | — |
| 2009-07-10 | $25.17 | $64.11 | 444,700 | — | — |
| 2009-07-09 | $25.02 | $63.73 | 713,500 | — | — |
| 2009-07-08 | $24.78 | $63.12 | 889,300 | — | — |
| 2009-07-07 | $24.88 | $63.37 | 854,900 | — | — |
| 2009-07-06 | $26.04 | $66.33 | 654,900 | — | — |
| 2009-07-02 | $26.45 | $67.37 | 1,120,500 | — | — |
| 2009-07-01 | $28.35 | $72.21 | 661,000 | — | — |
| 2009-06-30 | $27.92 | $71.12 | 614,900 | — | — |
| 2009-06-29 | $28.60 | $72.85 | 995,500 | — | — |
| 2009-06-26 | $28.36 | $72.24 | 958,400 | — | — |
| 2009-06-25 | $28.80 | $73.36 | 1,127,100 | — | — |
| 2009-06-24 | $27.08 | $68.98 | 832,700 | — | — |
| 2009-06-23 | $27.01 | $68.80 | 789,300 | — | — |
| 2009-06-22 | $27.30 | $69.54 | 769,500 | — | — |
| 2009-06-19 | $29.34 | $74.73 | 876,400 | — | — |
| 2009-06-18 | $28.76 | $73.26 | 612,400 | — | — |
| 2009-06-17 | $28.13 | $71.65 | 872,200 | — | — |
| 2009-06-16 | $28.47 | $72.52 | 1,144,300 | — | — |
| 2009-06-15 | $28.87 | $73.54 | 1,262,300 | — | — |
| 2009-06-12 | $30.39 | $77.41 | 1,011,800 | — | — |
| 2009-06-11 | $31.10 | $79.22 | 1,055,100 | — | — |
| 2009-06-10 | $30.09 | $76.64 | 631,500 | — | — |
| 2009-06-09 | $30.33 | $77.25 | 886,800 | — | — |
| 2009-06-08 | $30.03 | $76.49 | 1,488,500 | — | — |
| 2009-06-05 | $29.58 | $75.34 | 1,371,100 | — | — |
| 2009-06-04 | $30.15 | $76.80 | 1,482,800 | — | — |
| 2009-06-03 | $28.51 | $72.62 | 1,124,400 | — | — |
| 2009-06-02 | $29.58 | $75.34 | 1,209,700 | — | — |
| 2009-06-01 | $29.56 | $75.29 | 1,232,400 | — | — |
| 2009-05-29 | $28.18 | $71.78 | 1,434,500 | — | — |
| 2009-05-28 | $26.85 | $68.39 | 1,102,000 | — | — |
| 2009-05-27 | $26.42 | $67.30 | 912,900 | — | — |
| 2009-05-26 | $26.85 | $68.39 | 886,400 | — | — |
| 2009-05-22 | $26.08 | $66.43 | 702,600 | — | — |
| 2009-05-21 | $26.32 | $67.04 | 857,500 | — | — |
| 2009-05-20 | $27.49 | $70.02 | 1,178,700 | — | — |
| 2009-05-19 | $27.47 | $69.97 | 1,057,800 | — | — |
| 2009-05-18 | $26.78 | $68.21 | 1,127,400 | — | — |
| 2009-05-15 | $26.16 | $66.63 | 1,275,000 | — | — |
| 2009-05-14 | $26.05 | $66.35 | 1,055,000 | — | — |
| 2009-05-13 | $25.65 | $64.75 | 1,917,300 | — | — |
| 2009-05-12 | $27.36 | $69.06 | 1,693,700 | — | — |
| 2009-05-11 | $27.32 | $68.96 | 1,738,000 | — | — |
| 2009-05-08 | $29.94 | $75.58 | 1,073,100 | — | — |
| 2009-05-07 | $29.54 | $74.57 | 1,309,100 | — | — |
| 2009-05-06 | $30.64 | $77.34 | 1,360,300 | — | — |
| 2009-05-05 | $29.56 | $74.62 | 1,086,500 | — | — |
| 2009-05-04 | $30.02 | $75.78 | 1,698,300 | — | — |
| 2009-05-01 | $28.70 | $72.45 | 2,227,200 | — | — |
| 2009-04-30 | $27.69 | $69.90 | 1,892,100 | — | — |
| 2009-04-29 | $26.29 | $66.36 | 1,534,500 | — | — |
| 2009-04-28 | $25.34 | $63.97 | 1,488,200 | — | — |
| 2009-04-27 | $25.76 | $65.03 | 1,408,500 | — | — |
| 2009-04-24 | $26.89 | $67.88 | 2,520,200 | — | — |
| 2009-04-23 | $25.72 | $64.92 | 1,879,400 | — | — |
| 2009-04-22 | $25.64 | $64.72 | 3,039,500 | — | — |
| 2009-04-21 | $24.29 | $61.32 | 1,825,800 | — | — |
| 2009-04-20 | $23.82 | $60.13 | 1,764,200 | — | — |
| 2009-04-17 | $25.30 | $63.86 | 1,233,900 | — | — |
| 2009-04-16 | $25.03 | $63.18 | 1,408,100 | — | — |
| 2009-04-15 | $24.52 | $61.90 | 1,261,400 | — | — |
| 2009-04-14 | $24.27 | $61.26 | 2,009,700 | — | — |
| 2009-04-13 | $24.09 | $60.81 | 2,227,600 | — | — |
| 2009-04-09 | $25.43 | $64.19 | 2,668,300 | — | — |
| 2009-04-08 | $24.25 | $61.21 | 5,485,500 | — | — |
| 2009-04-07 | $29.56 | $74.62 | 1,152,300 | — | — |
| 2009-04-06 | $30.96 | $78.15 | 1,593,300 | — | — |
| 2009-04-03 | $31.49 | $79.49 | 1,711,300 | — | — |
| 2009-04-02 | $31.66 | $79.92 | 2,124,900 | — | — |
| 2009-04-01 | $29.18 | $73.66 | 1,804,000 | — | — |
| 2009-03-31 | $28.31 | $71.46 | 1,312,800 | — | — |
| 2009-03-30 | $26.93 | $67.98 | 1,170,300 | — | — |
| 2009-03-27 | $28.36 | $71.59 | 1,151,400 | — | — |
| 2009-03-26 | $29.86 | $75.38 | 1,321,200 | — | — |
| 2009-03-25 | $27.30 | $68.91 | 2,063,000 | — | — |
| 2009-03-24 | $26.55 | $67.02 | 1,377,800 | — | — |
| 2009-03-23 | $28.10 | $70.93 | 1,131,400 | — | — |
| 2009-03-20 | $25.20 | $63.61 | 1,319,100 | — | — |
| 2009-03-19 | $27.16 | $68.56 | 1,654,100 | — | — |
| 2009-03-18 | $27.17 | $68.59 | 1,484,600 | — | — |
| 2009-03-17 | $25.61 | $64.65 | 1,194,400 | — | — |
| 2009-03-16 | $24.80 | $62.60 | 1,773,900 | — | — |
| 2009-03-13 | $23.64 | $59.67 | 1,004,300 | — | — |
| 2009-03-12 | $23.00 | $58.06 | 1,946,800 | — | — |
| 2009-03-11 | $23.08 | $58.26 | 2,796,100 | — | — |
| 2009-03-10 | $21.63 | $54.60 | 2,100,100 | — | — |
| 2009-03-09 | $19.27 | $48.64 | 1,432,400 | — | — |
| 2009-03-06 | $19.41 | $49.00 | 1,634,100 | — | — |
| 2009-03-05 | $20.37 | $51.42 | 1,380,700 | — | — |
| 2009-03-04 | $22.36 | $56.44 | 1,967,500 | — | — |
| 2009-03-03 | $20.75 | $52.38 | 1,390,900 | — | — |
| 2009-03-02 | $21.00 | $53.01 | 1,450,900 | — | — |
| 2009-02-27 | $22.86 | $57.71 | 1,465,500 | — | — |
| 2009-02-26 | $22.94 | $57.91 | 2,180,900 | — | — |
| 2009-02-25 | $24.49 | $61.82 | 1,733,400 | — | — |
| 2009-02-24 | $26.19 | $66.11 | 1,723,800 | — | — |
| 2009-02-23 | $25.10 | $63.36 | 1,186,100 | — | — |
| 2009-02-20 | $26.10 | $65.88 | 2,102,400 | — | — |
| 2009-02-19 | $26.20 | $66.14 | 1,713,600 | — | — |
| 2009-02-18 | $26.96 | $68.06 | 2,404,000 | — | — |
| 2009-02-17 | $28.31 | $71.46 | 2,061,000 | — | — |
| 2009-02-13 | $30.44 | $76.84 | 942,200 | — | — |
| 2009-02-12 | $31.57 | $79.69 | 1,342,500 | — | — |
| 2009-02-11 | $31.59 | $79.16 | 1,291,100 | — | — |
| 2009-02-10 | $31.00 | $77.68 | 1,480,000 | — | — |
| 2009-02-09 | $33.78 | $84.65 | 1,437,000 | — | — |
| 2009-02-06 | $34.04 | $85.30 | 1,863,600 | — | — |
| 2009-02-05 | $31.41 | $78.71 | 2,032,400 | — | — |
| 2009-02-04 | $30.00 | $75.18 | 3,340,400 | — | — |
| 2009-02-03 | $34.53 | $86.53 | 1,738,800 | — | — |
| 2009-02-02 | $33.24 | $83.30 | 1,245,200 | — | — |
| 2009-01-30 | $33.78 | $84.65 | 1,314,200 | — | — |
| 2009-01-29 | $35.13 | $88.03 | 1,070,900 | — | — |
| 2009-01-28 | $36.71 | $91.99 | 1,420,800 | — | — |
| 2009-01-27 | $34.50 | $86.45 | 851,500 | — | — |
| 2009-01-26 | $33.57 | $84.12 | 1,014,600 | — | — |
| 2009-01-23 | $32.91 | $82.47 | 643,100 | — | — |
| 2009-01-22 | $33.15 | $83.07 | 760,800 | — | — |
| 2009-01-21 | $33.97 | $85.13 | 1,109,200 | — | — |
| 2009-01-20 | $32.25 | $80.82 | 1,070,500 | — | — |
| 2009-01-16 | $34.75 | $87.08 | 885,200 | — | — |
| 2009-01-15 | $35.15 | $88.08 | 996,500 | — | — |
| 2009-01-14 | $34.03 | $85.28 | 813,000 | — | — |
| 2009-01-13 | $35.83 | $89.79 | 900,600 | — | — |
| 2009-01-12 | $36.41 | $91.24 | 728,700 | — | — |
| 2009-01-09 | $38.20 | $95.73 | 950,600 | — | — |
| 2009-01-08 | $38.71 | $97.00 | 370,100 | — | — |
| 2009-01-07 | $38.69 | $96.95 | 1,356,000 | — | — |
| 2009-01-06 | $40.81 | $102.27 | 954,600 | — | — |
| 2009-01-05 | $40.10 | $100.49 | 594,700 | — | — |
| 2009-01-02 | $40.42 | $101.29 | 616,800 | — | — |