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
- 1995-11-21 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 | $46.60 | $46.60 | 67,600 | — | — |
| 2009-12-30 | $47.64 | $47.64 | 68,800 | — | — |
| 2009-12-29 | $46.70 | $46.70 | 27,200 | — | — |
| 2009-12-28 | $46.80 | $46.80 | 34,800 | — | — |
| 2009-12-24 | $46.81 | $46.81 | 15,900 | — | — |
| 2009-12-23 | $46.60 | $46.60 | 74,500 | — | — |
| 2009-12-22 | $46.53 | $46.53 | 106,900 | — | — |
| 2009-12-21 | $45.27 | $45.27 | 146,100 | — | — |
| 2009-12-18 | $45.48 | $45.48 | 183,800 | — | — |
| 2009-12-17 | $44.51 | $44.51 | 97,100 | — | — |
| 2009-12-16 | $43.75 | $43.75 | 180,200 | — | — |
| 2009-12-15 | $42.65 | $42.65 | 80,200 | — | — |
| 2009-12-14 | $42.42 | $42.42 | 48,200 | — | — |
| 2009-12-11 | $42.18 | $42.18 | 75,400 | — | — |
| 2009-12-10 | $41.89 | $41.89 | 81,100 | — | — |
| 2009-12-09 | $42.65 | $42.65 | 111,400 | — | — |
| 2009-12-08 | $42.59 | $42.59 | 53,400 | — | — |
| 2009-12-07 | $42.98 | $42.98 | 37,600 | — | — |
| 2009-12-04 | $42.74 | $42.74 | 69,900 | — | — |
| 2009-12-03 | $42.74 | $42.74 | 81,900 | — | — |
| 2009-12-02 | $44.10 | $44.10 | 61,900 | — | — |
| 2009-12-01 | $43.39 | $43.39 | 86,200 | — | — |
| 2009-11-30 | $42.09 | $42.09 | 68,100 | — | — |
| 2009-11-27 | $41.81 | $41.81 | 68,400 | — | — |
| 2009-11-25 | $41.66 | $41.66 | 56,200 | — | — |
| 2009-11-24 | $41.24 | $41.24 | 73,200 | — | — |
| 2009-11-23 | $41.24 | $41.24 | 43,200 | — | — |
| 2009-11-20 | $41.00 | $41.00 | 29,800 | — | — |
| 2009-11-19 | $41.00 | $41.00 | 85,200 | — | — |
| 2009-11-18 | $41.88 | $41.88 | 49,700 | — | — |
| 2009-11-17 | $41.64 | $41.64 | 65,500 | — | — |
| 2009-11-16 | $41.66 | $41.66 | 139,000 | — | — |
| 2009-11-13 | $41.11 | $41.11 | 58,600 | — | — |
| 2009-11-12 | $40.81 | $40.81 | 132,400 | — | — |
| 2009-11-11 | $40.91 | $40.91 | 95,800 | — | — |
| 2009-11-10 | $40.85 | $40.85 | 163,600 | — | — |
| 2009-11-09 | $40.43 | $40.43 | 118,600 | — | — |
| 2009-11-06 | $40.19 | $40.19 | 393,400 | — | — |
| 2009-11-05 | $37.44 | $37.44 | 96,400 | — | — |
| 2009-11-04 | $36.96 | $36.96 | 57,300 | — | — |
| 2009-11-03 | $38.10 | $38.10 | 51,000 | — | — |
| 2009-11-02 | $38.45 | $38.45 | 59,800 | — | — |
| 2009-10-30 | $38.00 | $38.00 | 59,400 | — | — |
| 2009-10-29 | $38.95 | $38.95 | 43,800 | — | — |
| 2009-10-28 | $38.32 | $38.32 | 103,800 | — | — |
| 2009-10-27 | $39.74 | $39.74 | 57,100 | — | — |
| 2009-10-26 | $39.35 | $39.35 | 73,600 | — | — |
| 2009-10-23 | $39.46 | $39.46 | 108,100 | — | — |
| 2009-10-22 | $39.75 | $39.75 | 228,700 | — | — |
| 2009-10-21 | $39.16 | $39.16 | 108,300 | — | — |
| 2009-10-20 | $38.31 | $38.31 | 34,500 | — | — |
| 2009-10-19 | $38.79 | $38.79 | 41,300 | — | — |
| 2009-10-16 | $37.71 | $37.71 | 45,500 | — | — |
| 2009-10-15 | $38.53 | $38.53 | 32,800 | — | — |
| 2009-10-14 | $38.60 | $38.60 | 33,300 | — | — |
| 2009-10-13 | $38.07 | $38.07 | 18,800 | — | — |
| 2009-10-12 | $38.42 | $38.42 | 42,700 | — | — |
| 2009-10-09 | $38.05 | $38.05 | 34,600 | — | — |
| 2009-10-08 | $37.87 | $37.87 | 29,200 | — | — |
| 2009-10-07 | $37.43 | $37.43 | 46,400 | — | — |
| 2009-10-06 | $37.46 | $37.46 | 33,100 | — | — |
| 2009-10-05 | $37.04 | $37.04 | 47,900 | — | — |
| 2009-10-02 | $37.25 | $37.25 | 39,300 | — | — |
| 2009-10-01 | $37.05 | $37.05 | 101,600 | — | — |
| 2009-09-30 | $37.08 | $37.08 | 41,500 | — | — |
| 2009-09-29 | $37.84 | $37.84 | 21,000 | — | — |
| 2009-09-28 | $37.81 | $37.81 | 32,000 | — | — |
| 2009-09-25 | $37.39 | $37.39 | 33,800 | — | — |
| 2009-09-24 | $37.35 | $37.35 | 44,000 | — | — |
| 2009-09-23 | $37.47 | $37.47 | 159,700 | — | — |
| 2009-09-22 | $37.76 | $37.76 | 60,100 | — | — |
| 2009-09-21 | $37.89 | $37.89 | 71,000 | — | — |
| 2009-09-18 | $38.51 | $38.51 | 135,000 | — | — |
| 2009-09-17 | $39.03 | $39.03 | 62,500 | — | — |
| 2009-09-16 | $39.38 | $39.38 | 47,900 | — | — |
| 2009-09-15 | $39.16 | $39.16 | 68,400 | — | — |
| 2009-09-14 | $38.78 | $38.78 | 51,900 | — | — |
| 2009-09-11 | $38.74 | $38.74 | 49,000 | — | — |
| 2009-09-10 | $38.86 | $38.86 | 74,300 | — | — |
| 2009-09-09 | $38.85 | $38.85 | 79,800 | — | — |
| 2009-09-08 | $39.11 | $39.11 | 79,800 | — | — |
| 2009-09-04 | $38.75 | $38.75 | 77,400 | — | — |
| 2009-09-03 | $38.84 | $38.84 | 94,100 | — | — |
| 2009-09-02 | $39.00 | $39.00 | 96,500 | — | — |
| 2009-09-01 | $39.50 | $39.50 | 89,400 | — | — |
| 2009-08-31 | $39.75 | $39.75 | 65,800 | — | — |
| 2009-08-28 | $39.87 | $39.87 | 59,400 | — | — |
| 2009-08-27 | $40.13 | $40.13 | 63,300 | — | — |
| 2009-08-26 | $40.86 | $40.86 | 67,700 | — | — |
| 2009-08-25 | $40.37 | $40.37 | 76,100 | — | — |
| 2009-08-24 | $41.60 | $41.60 | 71,000 | — | — |
| 2009-08-21 | $41.95 | $41.95 | 79,900 | — | — |
| 2009-08-20 | $41.36 | $41.36 | 62,500 | — | — |
| 2009-08-19 | $40.61 | $40.61 | 69,200 | — | — |
| 2009-08-18 | $40.09 | $40.09 | 155,800 | — | — |
| 2009-08-17 | $39.32 | $39.32 | 77,900 | — | — |
| 2009-08-14 | $39.80 | $39.80 | 57,600 | — | — |
| 2009-08-13 | $39.85 | $39.85 | 71,400 | — | — |
| 2009-08-12 | $38.29 | $38.29 | 389,400 | — | — |
| 2009-08-11 | $38.08 | $38.08 | 135,000 | — | — |
| 2009-08-10 | $38.15 | $38.15 | 156,500 | — | — |
| 2009-08-07 | $36.67 | $36.67 | 102,300 | — | — |
| 2009-08-06 | $35.69 | $35.69 | 192,900 | — | — |
| 2009-08-05 | $36.33 | $36.33 | 352,900 | — | — |
| 2009-08-04 | $32.37 | $32.37 | 80,600 | — | — |
| 2009-08-03 | $32.53 | $32.53 | 87,600 | — | — |
| 2009-07-31 | $31.19 | $31.19 | 61,800 | — | — |
| 2009-07-30 | $30.69 | $30.69 | 68,300 | — | — |
| 2009-07-29 | $29.94 | $29.94 | 34,900 | — | — |
| 2009-07-28 | $30.42 | $30.42 | 32,500 | — | — |
| 2009-07-27 | $30.00 | $30.00 | 32,100 | — | — |
| 2009-07-24 | $29.87 | $29.87 | 39,200 | — | — |
| 2009-07-23 | $30.09 | $30.09 | 81,700 | — | — |
| 2009-07-22 | $29.36 | $29.36 | 36,700 | — | — |
| 2009-07-21 | $29.29 | $29.29 | 29,600 | — | — |
| 2009-07-20 | $29.28 | $29.28 | 68,200 | — | — |
| 2009-07-17 | $29.44 | $29.44 | 127,300 | — | — |
| 2009-07-16 | $30.31 | $30.31 | 138,200 | — | — |
| 2009-07-15 | $30.48 | $30.48 | 235,400 | — | — |
| 2009-07-14 | $29.10 | $29.10 | 55,200 | — | — |
| 2009-07-13 | $29.01 | $29.01 | 109,400 | — | — |
| 2009-07-10 | $29.14 | $29.14 | 74,000 | — | — |
| 2009-07-09 | $29.03 | $29.03 | 75,600 | — | — |
| 2009-07-08 | $29.58 | $29.58 | 53,200 | — | — |
| 2009-07-07 | $29.55 | $29.55 | 106,800 | — | — |
| 2009-07-06 | $30.01 | $30.01 | 89,800 | — | — |
| 2009-07-02 | $29.77 | $29.77 | 56,700 | — | — |
| 2009-07-01 | $30.04 | $30.04 | 84,300 | — | — |
| 2009-06-30 | $29.59 | $29.59 | 46,900 | — | — |
| 2009-06-29 | $30.12 | $30.12 | 59,200 | — | — |
| 2009-06-26 | $29.97 | $29.97 | 125,900 | — | — |
| 2009-06-25 | $29.64 | $29.64 | 69,500 | — | — |
| 2009-06-24 | $28.78 | $28.78 | 45,500 | — | — |
| 2009-06-23 | $29.28 | $29.28 | 103,900 | — | — |
| 2009-06-22 | $28.49 | $28.49 | 91,200 | — | — |
| 2009-06-19 | $29.27 | $29.27 | 108,900 | — | — |
| 2009-06-18 | $28.50 | $28.50 | 52,200 | — | — |
| 2009-06-17 | $28.24 | $28.24 | 39,700 | — | — |
| 2009-06-16 | $28.20 | $28.20 | 49,000 | — | — |
| 2009-06-15 | $28.33 | $28.33 | 70,900 | — | — |
| 2009-06-12 | $28.77 | $28.77 | 52,400 | — | — |
| 2009-06-11 | $28.96 | $28.96 | 59,600 | — | — |
| 2009-06-10 | $29.20 | $29.20 | 81,100 | — | — |
| 2009-06-09 | $29.72 | $29.72 | 43,000 | — | — |
| 2009-06-08 | $30.13 | $30.13 | 42,300 | — | — |
| 2009-06-05 | $30.52 | $30.52 | 51,300 | — | — |
| 2009-06-04 | $30.22 | $30.22 | 97,100 | — | — |
| 2009-06-03 | $29.67 | $29.67 | 62,100 | — | — |
| 2009-06-02 | $29.42 | $29.42 | 88,200 | — | — |
| 2009-06-01 | $29.90 | $29.90 | 67,400 | — | — |
| 2009-05-29 | $28.52 | $28.52 | 80,800 | — | — |
| 2009-05-28 | $27.95 | $27.95 | 65,000 | — | — |
| 2009-05-27 | $28.50 | $28.50 | 50,700 | — | — |
| 2009-05-26 | $28.99 | $28.99 | 48,600 | — | — |
| 2009-05-22 | $28.12 | $28.12 | 35,000 | — | — |
| 2009-05-21 | $28.50 | $28.50 | 56,800 | — | — |
| 2009-05-20 | $28.40 | $28.40 | 58,700 | — | — |
| 2009-05-19 | $28.46 | $28.46 | 40,400 | — | — |
| 2009-05-18 | $28.96 | $28.96 | 40,300 | — | — |
| 2009-05-15 | $28.66 | $28.66 | 89,000 | — | — |
| 2009-05-14 | $28.80 | $28.80 | 92,800 | — | — |
| 2009-05-13 | $27.34 | $27.34 | 66,600 | — | — |
| 2009-05-12 | $28.35 | $28.35 | 54,200 | — | — |
| 2009-05-11 | $28.10 | $28.10 | 66,200 | — | — |
| 2009-05-08 | $29.21 | $29.21 | 119,400 | — | — |
| 2009-05-07 | $28.55 | $28.55 | 272,000 | — | — |
| 2009-05-06 | $28.01 | $28.01 | 129,600 | — | — |
| 2009-05-05 | $28.18 | $28.18 | 104,400 | — | — |
| 2009-05-04 | $27.93 | $27.93 | 67,000 | — | — |
| 2009-05-01 | $27.36 | $27.36 | 77,500 | — | — |
| 2009-04-30 | $26.60 | $26.60 | 149,800 | — | — |
| 2009-04-29 | $26.57 | $26.57 | 134,400 | — | — |
| 2009-04-28 | $24.79 | $24.79 | 137,200 | — | — |
| 2009-04-27 | $24.20 | $24.20 | 52,000 | — | — |
| 2009-04-24 | $24.80 | $24.80 | 122,600 | — | — |
| 2009-04-23 | $24.19 | $24.19 | 72,200 | — | — |
| 2009-04-22 | $24.32 | $24.32 | 102,900 | — | — |
| 2009-04-21 | $23.96 | $23.96 | 133,700 | — | — |
| 2009-04-20 | $24.01 | $24.01 | 119,000 | — | — |
| 2009-04-17 | $24.40 | $24.40 | 94,500 | — | — |
| 2009-04-16 | $24.41 | $24.41 | 75,200 | — | — |
| 2009-04-15 | $23.94 | $23.94 | 53,800 | — | — |
| 2009-04-14 | $23.92 | $23.92 | 111,600 | — | — |
| 2009-04-13 | $23.29 | $23.29 | 82,600 | — | — |
| 2009-04-09 | $24.00 | $24.00 | 85,500 | — | — |
| 2009-04-08 | $23.14 | $23.14 | 98,200 | — | — |
| 2009-04-07 | $22.76 | $22.76 | 88,500 | — | — |
| 2009-04-06 | $23.04 | $23.04 | 129,900 | — | — |
| 2009-04-03 | $22.53 | $22.53 | 129,600 | — | — |
| 2009-04-02 | $21.79 | $21.79 | 108,600 | — | — |
| 2009-04-01 | $20.74 | $20.74 | 76,000 | — | — |
| 2009-03-31 | $20.86 | $20.86 | 119,700 | — | — |
| 2009-03-30 | $21.04 | $21.04 | 136,000 | — | — |
| 2009-03-27 | $22.25 | $22.25 | 199,100 | — | — |
| 2009-03-26 | $21.83 | $21.83 | 122,100 | — | — |
| 2009-03-25 | $21.11 | $21.11 | 241,200 | — | — |
| 2009-03-24 | $19.70 | $19.70 | 105,100 | — | — |
| 2009-03-23 | $19.91 | $19.91 | 153,800 | — | — |
| 2009-03-20 | $19.02 | $19.02 | 114,800 | — | — |
| 2009-03-19 | $19.13 | $19.13 | 65,300 | — | — |
| 2009-03-18 | $19.71 | $19.71 | 88,100 | — | — |
| 2009-03-17 | $19.48 | $19.48 | 102,000 | — | — |
| 2009-03-16 | $19.21 | $19.21 | 107,200 | — | — |
| 2009-03-13 | $19.02 | $19.02 | 111,800 | — | — |
| 2009-03-12 | $18.51 | $18.51 | 227,600 | — | — |
| 2009-03-11 | $18.33 | $18.33 | 583,900 | — | — |
| 2009-03-10 | $22.15 | $22.15 | 160,600 | — | — |
| 2009-03-09 | $21.80 | $21.80 | 108,400 | — | — |
| 2009-03-06 | $21.77 | $21.77 | 120,600 | — | — |
| 2009-03-05 | $22.48 | $22.48 | 81,900 | — | — |
| 2009-03-04 | $22.67 | $22.67 | 82,700 | — | — |
| 2009-03-03 | $22.68 | $22.68 | 103,100 | — | — |
| 2009-03-02 | $22.65 | $22.65 | 67,200 | — | — |
| 2009-02-27 | $23.97 | $23.97 | 76,100 | — | — |
| 2009-02-26 | $23.40 | $23.40 | 43,200 | — | — |
| 2009-02-25 | $23.56 | $23.56 | 133,200 | — | — |
| 2009-02-24 | $24.49 | $24.49 | 69,600 | — | — |
| 2009-02-23 | $24.46 | $24.46 | 78,400 | — | — |
| 2009-02-20 | $25.08 | $25.08 | 74,300 | — | — |
| 2009-02-19 | $25.19 | $25.19 | 117,400 | — | — |
| 2009-02-18 | $25.91 | $25.91 | 48,600 | — | — |
| 2009-02-17 | $26.50 | $26.50 | 76,800 | — | — |
| 2009-02-13 | $27.01 | $27.01 | 79,500 | — | — |
| 2009-02-12 | $27.96 | $27.96 | 109,000 | — | — |
| 2009-02-11 | $27.57 | $27.57 | 60,400 | — | — |
| 2009-02-10 | $27.29 | $27.29 | 60,200 | — | — |
| 2009-02-09 | $28.29 | $28.29 | 52,400 | — | — |
| 2009-02-06 | $28.82 | $28.82 | 135,400 | — | — |
| 2009-02-05 | $27.70 | $27.70 | 123,200 | — | — |
| 2009-02-04 | $26.46 | $26.46 | 85,300 | — | — |
| 2009-02-03 | $26.01 | $26.01 | 106,400 | — | — |
| 2009-02-02 | $25.10 | $25.10 | 118,700 | — | — |
| 2009-01-30 | $25.24 | $25.24 | 188,500 | — | — |
| 2009-01-29 | $22.43 | $22.43 | 167,200 | — | — |
| 2009-01-28 | $24.17 | $24.17 | 172,700 | — | — |
| 2009-01-27 | $24.37 | $24.37 | 81,600 | — | — |
| 2009-01-26 | $25.03 | $25.03 | 67,200 | — | — |
| 2009-01-23 | $25.68 | $25.68 | 97,000 | — | — |
| 2009-01-22 | $26.57 | $26.57 | 41,800 | — | — |
| 2009-01-21 | $26.92 | $26.92 | 75,700 | — | — |
| 2009-01-20 | $27.07 | $27.07 | 37,400 | — | — |
| 2009-01-16 | $28.30 | $28.30 | 59,900 | — | — |
| 2009-01-15 | $27.42 | $27.42 | 43,100 | — | — |
| 2009-01-14 | $27.31 | $27.31 | 65,100 | — | — |
| 2009-01-13 | $27.95 | $27.95 | 80,200 | — | — |
| 2009-01-12 | $27.92 | $27.92 | 124,700 | — | — |
| 2009-01-09 | $27.34 | $27.34 | 73,500 | — | — |
| 2009-01-08 | $28.20 | $28.20 | 47,900 | — | — |
| 2009-01-07 | $28.37 | $28.37 | 95,900 | — | — |
| 2009-01-06 | $28.71 | $28.71 | 124,000 | — | — |
| 2009-01-05 | $27.50 | $27.50 | 65,100 | — | — |
| 2009-01-02 | $28.55 | $28.55 | 48,400 | — | — |