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
- 1983-01-03 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 | $40.99 | $686.03 | 25,900 | — | — |
| 2009-12-30 | $41.01 | $686.36 | 16,400 | — | — |
| 2009-12-29 | $41.00 | $686.20 | 15,200 | — | — |
| 2009-12-28 | $41.21 | $689.71 | 26,400 | — | — |
| 2009-12-24 | $41.12 | $688.20 | 13,900 | — | — |
| 2009-12-23 | $41.25 | $690.38 | 19,700 | — | — |
| 2009-12-22 | $41.01 | $686.36 | 29,600 | — | — |
| 2009-12-21 | $41.25 | $690.38 | 33,200 | — | — |
| 2009-12-18 | $41.20 | $689.54 | 15,400 | — | — |
| 2009-12-17 | $41.25 | $690.38 | 16,800 | — | — |
| 2009-12-16 | $41.10 | $687.87 | 36,100 | — | — |
| 2009-12-15 | $41.17 | $689.04 | 10,600 | — | — |
| 2009-12-14 | $41.01 | $686.36 | 35,700 | — | — |
| 2009-12-11 | $40.50 | $677.83 | 49,600 | — | — |
| 2009-12-10 | $40.95 | $683.30 | 21,200 | — | — |
| 2009-12-09 | $41.11 | $685.97 | 7,200 | — | — |
| 2009-12-08 | $41.01 | $684.30 | 15,200 | — | — |
| 2009-12-07 | $41.20 | $687.47 | 13,600 | — | — |
| 2009-12-04 | $41.08 | $685.47 | 9,100 | — | — |
| 2009-12-03 | $41.09 | $685.64 | 17,000 | — | — |
| 2009-12-02 | $41.61 | $694.31 | 20,700 | — | — |
| 2009-12-01 | $41.65 | $694.98 | 12,400 | — | — |
| 2009-11-30 | $41.33 | $689.64 | 13,200 | — | — |
| 2009-11-27 | $41.05 | $684.97 | 7,000 | — | — |
| 2009-11-25 | $41.42 | $691.14 | 8,600 | — | — |
| 2009-11-24 | $41.13 | $686.30 | 21,200 | — | — |
| 2009-11-23 | $41.21 | $687.64 | 20,500 | — | — |
| 2009-11-20 | $41.30 | $689.14 | 23,600 | — | — |
| 2009-11-19 | $41.52 | $692.81 | 9,600 | — | — |
| 2009-11-18 | $41.91 | $699.32 | 10,000 | — | — |
| 2009-11-17 | $41.78 | $697.15 | 15,700 | — | — |
| 2009-11-16 | $41.78 | $697.15 | 23,100 | — | — |
| 2009-11-13 | $41.47 | $691.98 | 20,900 | — | — |
| 2009-11-12 | $41.77 | $696.98 | 32,500 | — | — |
| 2009-11-11 | $42.76 | $710.23 | 13,600 | — | — |
| 2009-11-10 | $42.89 | $712.39 | 13,700 | — | — |
| 2009-11-09 | $42.08 | $698.94 | 20,200 | — | — |
| 2009-11-06 | $42.03 | $698.11 | 20,700 | — | — |
| 2009-11-05 | $42.07 | $698.77 | 17,800 | — | — |
| 2009-11-04 | $42.11 | $699.44 | 3,500 | — | — |
| 2009-11-03 | $41.75 | $693.46 | 13,400 | — | — |
| 2009-11-02 | $41.52 | $689.64 | 27,500 | — | — |
| 2009-10-30 | $41.73 | $693.13 | 27,700 | — | — |
| 2009-10-29 | $41.89 | $695.78 | 13,600 | — | — |
| 2009-10-28 | $41.12 | $682.99 | 21,900 | — | — |
| 2009-10-27 | $42.21 | $701.10 | 15,200 | — | — |
| 2009-10-26 | $42.00 | $697.61 | 28,500 | — | — |
| 2009-10-23 | $42.09 | $699.10 | 24,300 | — | — |
| 2009-10-22 | $42.02 | $697.94 | 20,100 | — | — |
| 2009-10-21 | $41.83 | $694.79 | 11,100 | — | — |
| 2009-10-20 | $42.18 | $700.60 | 10,700 | — | — |
| 2009-10-19 | $42.20 | $700.93 | 16,200 | — | — |
| 2009-10-16 | $42.05 | $698.44 | 16,300 | — | — |
| 2009-10-15 | $41.76 | $693.62 | 21,400 | — | — |
| 2009-10-14 | $42.32 | $702.92 | 35,700 | — | — |
| 2009-10-13 | $42.07 | $698.77 | 12,400 | — | — |
| 2009-10-12 | $42.05 | $694.40 | 37,300 | — | — |
| 2009-10-09 | $41.99 | $693.41 | 28,100 | — | — |
| 2009-10-08 | $41.52 | $685.65 | 41,300 | — | — |
| 2009-10-07 | $41.11 | $678.88 | 21,300 | — | — |
| 2009-10-06 | $41.42 | $684.00 | 31,200 | — | — |
| 2009-10-05 | $40.74 | $672.77 | 19,100 | — | — |
| 2009-10-02 | $39.51 | $652.46 | 19,900 | — | — |
| 2009-10-01 | $39.83 | $657.74 | 15,500 | — | — |
| 2009-09-30 | $40.36 | $666.50 | 13,600 | — | — |
| 2009-09-29 | $40.54 | $669.47 | 13,200 | — | — |
| 2009-09-28 | $40.80 | $673.76 | 9,200 | — | — |
| 2009-09-25 | $40.22 | $664.18 | 13,200 | — | — |
| 2009-09-24 | $40.25 | $664.68 | 23,600 | — | — |
| 2009-09-23 | $41.00 | $677.06 | 21,000 | — | — |
| 2009-09-22 | $41.12 | $679.05 | 12,700 | — | — |
| 2009-09-21 | $40.78 | $673.43 | 22,500 | — | — |
| 2009-09-18 | $40.85 | $674.59 | 18,300 | — | — |
| 2009-09-17 | $40.82 | $674.09 | 22,500 | — | — |
| 2009-09-16 | $40.53 | $669.30 | 33,900 | — | — |
| 2009-09-15 | $39.75 | $656.42 | 21,700 | — | — |
| 2009-09-14 | $39.71 | $655.76 | 23,500 | — | — |
| 2009-09-11 | $39.68 | $655.27 | 23,700 | — | — |
| 2009-09-10 | $39.97 | $656.14 | 29,300 | — | — |
| 2009-09-09 | $39.20 | $643.50 | 51,700 | — | — |
| 2009-09-08 | $38.95 | $639.40 | 18,600 | — | — |
| 2009-09-04 | $38.30 | $628.73 | 14,200 | — | — |
| 2009-09-03 | $37.70 | $618.88 | 18,200 | — | — |
| 2009-09-02 | $37.95 | $622.98 | 30,900 | — | — |
| 2009-09-01 | $38.02 | $624.13 | 26,900 | — | — |
| 2009-08-31 | $38.92 | $638.90 | 17,500 | — | — |
| 2009-08-28 | $39.22 | $643.83 | 9,300 | — | — |
| 2009-08-27 | $39.06 | $641.20 | 13,100 | — | — |
| 2009-08-26 | $38.88 | $638.25 | 15,600 | — | — |
| 2009-08-25 | $38.76 | $636.28 | 18,200 | — | — |
| 2009-08-24 | $38.96 | $639.56 | 21,300 | — | — |
| 2009-08-21 | $38.82 | $637.26 | 34,500 | — | — |
| 2009-08-20 | $38.80 | $636.93 | 8,200 | — | — |
| 2009-08-19 | $38.84 | $637.59 | 11,300 | — | — |
| 2009-08-18 | $38.12 | $625.77 | 16,200 | — | — |
| 2009-08-17 | $37.68 | $618.55 | 38,100 | — | — |
| 2009-08-14 | $38.75 | $636.11 | 20,000 | — | — |
| 2009-08-13 | $39.49 | $648.26 | 65,900 | — | — |
| 2009-08-12 | $38.90 | $635.44 | 11,300 | — | — |
| 2009-08-11 | $38.30 | $625.64 | 26,300 | — | — |
| 2009-08-10 | $38.95 | $636.26 | 20,200 | — | — |
| 2009-08-07 | $38.19 | $623.84 | 38,400 | — | — |
| 2009-08-06 | $38.89 | $635.28 | 20,700 | — | — |
| 2009-08-05 | $38.99 | $636.91 | 44,500 | — | — |
| 2009-08-04 | $39.02 | $637.40 | 21,900 | — | — |
| 2009-08-03 | $39.35 | $642.79 | 32,600 | — | — |
| 2009-07-31 | $39.00 | $637.07 | 31,800 | — | — |
| 2009-07-30 | $39.17 | $639.85 | 108,900 | — | — |
| 2009-07-29 | $38.14 | $623.03 | 42,300 | — | — |
| 2009-07-28 | $38.89 | $635.28 | 53,800 | — | — |
| 2009-07-27 | $39.58 | $646.55 | 52,200 | — | — |
| 2009-07-24 | $40.05 | $654.23 | 44,700 | — | — |
| 2009-07-23 | $40.19 | $656.51 | 31,200 | — | — |
| 2009-07-22 | $40.38 | $659.62 | 25,600 | — | — |
| 2009-07-21 | $40.54 | $662.23 | 63,300 | — | — |
| 2009-07-20 | $40.57 | $662.72 | 32,200 | — | — |
| 2009-07-17 | $40.31 | $658.47 | 39,200 | — | — |
| 2009-07-16 | $40.31 | $658.47 | 38,500 | — | — |
| 2009-07-15 | $40.17 | $656.19 | 27,600 | — | — |
| 2009-07-14 | $39.95 | $652.59 | 110,300 | — | — |
| 2009-07-13 | $41.87 | $683.96 | 61,500 | — | — |
| 2009-07-10 | $45.20 | $733.62 | 15,700 | — | — |
| 2009-07-09 | $45.25 | $734.43 | 35,200 | — | — |
| 2009-07-08 | $44.02 | $714.46 | 31,200 | — | — |
| 2009-07-07 | $44.34 | $719.66 | 39,800 | — | — |
| 2009-07-06 | $44.37 | $720.14 | 23,300 | — | — |
| 2009-07-02 | $44.55 | $723.07 | 18,400 | — | — |
| 2009-07-01 | $44.33 | $719.49 | 15,900 | — | — |
| 2009-06-30 | $44.29 | $718.85 | 13,000 | — | — |
| 2009-06-29 | $44.50 | $722.25 | 16,100 | — | — |
| 2009-06-26 | $44.89 | $728.58 | 31,000 | — | — |
| 2009-06-25 | $44.00 | $714.14 | 16,400 | — | — |
| 2009-06-24 | $42.68 | $692.72 | 25,100 | — | — |
| 2009-06-23 | $42.61 | $691.58 | 24,200 | — | — |
| 2009-06-22 | $42.47 | $689.31 | 41,400 | — | — |
| 2009-06-19 | $43.85 | $711.70 | 6,900 | — | — |
| 2009-06-18 | $43.61 | $707.81 | 36,500 | — | — |
| 2009-06-17 | $43.35 | $703.59 | 42,600 | — | — |
| 2009-06-16 | $44.00 | $714.14 | 40,200 | — | — |
| 2009-06-15 | $44.60 | $723.88 | 40,400 | — | — |
| 2009-06-12 | $45.40 | $736.86 | 17,100 | — | — |
| 2009-06-11 | $44.92 | $729.07 | 33,200 | — | — |
| 2009-06-10 | $44.39 | $717.50 | 14,100 | — | — |
| 2009-06-09 | $44.09 | $712.65 | 41,200 | — | — |
| 2009-06-08 | $43.19 | $698.10 | 14,300 | — | — |
| 2009-06-05 | $42.80 | $691.80 | 26,800 | — | — |
| 2009-06-04 | $42.70 | $690.18 | 24,600 | — | — |
| 2009-06-03 | $42.74 | $690.83 | 25,100 | — | — |
| 2009-06-02 | $43.05 | $695.84 | 28,000 | — | — |
| 2009-06-01 | $42.76 | $691.15 | 34,800 | — | — |
| 2009-05-29 | $41.45 | $669.98 | 43,700 | — | — |
| 2009-05-28 | $39.40 | $636.84 | 31,200 | — | — |
| 2009-05-27 | $38.20 | $617.45 | 29,000 | — | — |
| 2009-05-26 | $38.10 | $615.83 | 32,700 | — | — |
| 2009-05-22 | $37.54 | $606.78 | 28,800 | — | — |
| 2009-05-21 | $37.27 | $602.41 | 40,000 | — | — |
| 2009-05-20 | $38.30 | $619.06 | 24,600 | — | — |
| 2009-05-19 | $38.40 | $620.68 | 32,300 | — | — |
| 2009-05-18 | $39.66 | $641.05 | 29,000 | — | — |
| 2009-05-15 | $40.94 | $661.73 | 11,300 | — | — |
| 2009-05-14 | $42.92 | $693.74 | 32,100 | — | — |
| 2009-05-13 | $41.08 | $664.00 | 17,000 | — | — |
| 2009-05-12 | $41.99 | $675.33 | 23,800 | — | — |
| 2009-05-11 | $41.60 | $669.06 | 17,400 | — | — |
| 2009-05-08 | $42.00 | $675.49 | 25,100 | — | — |
| 2009-05-07 | $40.00 | $643.32 | 39,900 | — | — |
| 2009-05-06 | $39.70 | $638.50 | 21,100 | — | — |
| 2009-05-05 | $38.28 | $615.66 | 12,900 | — | — |
| 2009-05-04 | $38.85 | $624.83 | 11,900 | — | — |
| 2009-05-01 | $37.33 | $600.38 | 9,200 | — | — |
| 2009-04-30 | $37.06 | $596.04 | 24,600 | — | — |
| 2009-04-29 | $38.02 | $611.48 | 11,900 | — | — |
| 2009-04-28 | $37.51 | $603.28 | 13,100 | — | — |
| 2009-04-27 | $37.32 | $600.22 | 20,700 | — | — |
| 2009-04-24 | $37.05 | $595.88 | 14,800 | — | — |
| 2009-04-23 | $37.23 | $598.77 | 7,300 | — | — |
| 2009-04-22 | $37.13 | $597.16 | 19,200 | — | — |
| 2009-04-21 | $36.96 | $594.43 | 13,600 | — | — |
| 2009-04-20 | $37.25 | $599.09 | 19,700 | — | — |
| 2009-04-17 | $38.41 | $617.75 | 26,800 | — | — |
| 2009-04-16 | $36.76 | $591.21 | 14,500 | — | — |
| 2009-04-15 | $36.09 | $580.44 | 8,600 | — | — |
| 2009-04-14 | $36.85 | $592.66 | 14,400 | — | — |
| 2009-04-13 | $37.80 | $607.94 | 23,900 | — | — |
| 2009-04-09 | $38.55 | $616.17 | 23,400 | — | — |
| 2009-04-08 | $38.51 | $615.54 | 44,200 | — | — |
| 2009-04-07 | $37.01 | $591.56 | 24,400 | — | — |
| 2009-04-06 | $37.23 | $595.08 | 22,400 | — | — |
| 2009-04-03 | $37.74 | $603.23 | 21,300 | — | — |
| 2009-04-02 | $36.16 | $577.97 | 26,100 | — | — |
| 2009-04-01 | $35.30 | $564.23 | 7,500 | — | — |
| 2009-03-31 | $35.29 | $564.07 | 15,900 | — | — |
| 2009-03-30 | $34.27 | $547.76 | 22,800 | — | — |
| 2009-03-27 | $35.84 | $572.86 | 29,800 | — | — |
| 2009-03-26 | $37.43 | $598.27 | 27,900 | — | — |
| 2009-03-25 | $37.33 | $596.67 | 20,000 | — | — |
| 2009-03-24 | $36.76 | $587.56 | 33,500 | — | — |
| 2009-03-23 | $36.93 | $590.28 | 23,300 | — | — |
| 2009-03-20 | $34.85 | $557.03 | 35,900 | — | — |
| 2009-03-19 | $34.75 | $555.44 | 31,500 | — | — |
| 2009-03-18 | $34.75 | $555.44 | 23,600 | — | — |
| 2009-03-17 | $34.23 | $547.13 | 33,900 | — | — |
| 2009-03-16 | $30.89 | $493.74 | 56,200 | — | — |
| 2009-03-13 | $29.95 | $478.71 | 19,600 | — | — |
| 2009-03-12 | $30.56 | $488.46 | 26,600 | — | — |
| 2009-03-11 | $29.67 | $470.85 | 35,400 | — | — |
| 2009-03-10 | $29.51 | $468.31 | 28,300 | — | — |
| 2009-03-09 | $28.83 | $457.52 | 24,900 | — | — |
| 2009-03-06 | $29.09 | $461.65 | 43,900 | — | — |
| 2009-03-05 | $28.88 | $458.31 | 47,100 | — | — |
| 2009-03-04 | $29.82 | $473.23 | 42,500 | — | — |
| 2009-03-03 | $29.13 | $462.28 | 82,700 | — | — |
| 2009-03-02 | $30.08 | $477.36 | 66,600 | — | — |
| 2009-02-27 | $31.51 | $500.05 | 37,200 | — | — |
| 2009-02-26 | $32.43 | $514.65 | 51,300 | — | — |
| 2009-02-25 | $31.23 | $495.61 | 60,000 | — | — |
| 2009-02-24 | $29.92 | $474.82 | 131,400 | — | — |
| 2009-02-23 | $31.69 | $502.91 | 84,700 | — | — |
| 2009-02-20 | $31.60 | $501.48 | 105,800 | — | — |
| 2009-02-19 | $37.20 | $590.35 | 38,100 | — | — |
| 2009-02-18 | $38.30 | $607.80 | 41,100 | — | — |
| 2009-02-17 | $39.51 | $627.01 | 52,900 | — | — |
| 2009-02-13 | $41.21 | $653.98 | 21,900 | — | — |
| 2009-02-12 | $41.57 | $659.70 | 25,200 | — | — |
| 2009-02-11 | $42.65 | $672.81 | 18,900 | — | — |
| 2009-02-10 | $41.81 | $659.56 | 49,300 | — | — |
| 2009-02-09 | $41.79 | $659.24 | 34,100 | — | — |
| 2009-02-06 | $41.90 | $660.97 | 24,200 | — | — |
| 2009-02-05 | $42.29 | $667.13 | 52,100 | — | — |
| 2009-02-04 | $43.87 | $692.05 | 26,900 | — | — |
| 2009-02-03 | $42.80 | $675.17 | 34,100 | — | — |
| 2009-02-02 | $43.00 | $678.33 | 38,900 | — | — |
| 2009-01-30 | $42.95 | $677.54 | 18,900 | — | — |
| 2009-01-29 | $42.71 | $673.75 | 23,800 | — | — |
| 2009-01-28 | $42.75 | $674.38 | 9,400 | — | — |
| 2009-01-27 | $43.27 | $682.59 | 13,700 | — | — |
| 2009-01-26 | $44.10 | $695.68 | 24,800 | — | — |
| 2009-01-23 | $42.87 | $676.28 | 16,900 | — | — |
| 2009-01-22 | $41.69 | $657.66 | 13,400 | — | — |
| 2009-01-21 | $42.41 | $669.02 | 21,000 | — | — |
| 2009-01-20 | $41.23 | $650.41 | 14,300 | — | — |
| 2009-01-16 | $40.78 | $643.31 | 13,100 | — | — |
| 2009-01-15 | $40.49 | $638.73 | 32,900 | — | — |
| 2009-01-14 | $41.22 | $650.25 | 11,800 | — | — |
| 2009-01-13 | $41.20 | $649.93 | 25,400 | — | — |
| 2009-01-12 | $42.60 | $665.45 | 28,400 | — | — |
| 2009-01-09 | $43.42 | $678.26 | 13,700 | — | — |
| 2009-01-08 | $44.54 | $695.76 | 28,400 | — | — |
| 2009-01-07 | $42.50 | $663.89 | 45,900 | — | — |
| 2009-01-06 | $44.47 | $694.67 | 36,200 | — | — |
| 2009-01-05 | $42.71 | $667.17 | 43,600 | — | — |
| 2009-01-02 | $41.49 | $648.12 | 26,300 | — | — |