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
- 1996-05-08 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 | $53.11 | $63.50 | 47,867 | — | — |
| 2009-12-30 | $52.72 | $63.03 | 30,749 | — | — |
| 2009-12-29 | $52.64 | $62.94 | 37,899 | — | — |
| 2009-12-28 | $53.11 | $63.50 | 42,844 | — | — |
| 2009-12-24 | $54.52 | $65.18 | 9,148 | — | — |
| 2009-12-23 | $54.44 | $65.08 | 31,031 | — | — |
| 2009-12-22 | $52.92 | $63.26 | 37,796 | — | — |
| 2009-12-21 | $54.36 | $64.99 | 45,560 | — | — |
| 2009-12-18 | $51.20 | $61.21 | 42,434 | — | — |
| 2009-12-17 | $51.04 | $61.02 | 34,798 | — | — |
| 2009-12-16 | $50.26 | $60.09 | 53,197 | — | — |
| 2009-12-15 | $50.85 | $60.79 | 85,817 | — | — |
| 2009-12-14 | $49.76 | $59.48 | 62,396 | — | — |
| 2009-12-11 | $48.47 | $57.95 | 41,999 | — | — |
| 2009-12-10 | $49.13 | $58.74 | 34,901 | — | — |
| 2009-12-09 | $49.05 | $58.65 | 38,181 | — | — |
| 2009-12-08 | $49.13 | $58.74 | 73,722 | — | — |
| 2009-12-07 | $48.70 | $58.23 | 46,842 | — | — |
| 2009-12-04 | $48.74 | $58.27 | 115,669 | — | — |
| 2009-12-03 | $48.86 | $58.41 | 114,388 | — | — |
| 2009-12-02 | $46.75 | $55.89 | 34,901 | — | — |
| 2009-12-01 | $45.85 | $54.82 | 30,032 | — | — |
| 2009-11-30 | $45.19 | $54.03 | 30,596 | — | — |
| 2009-11-27 | $45.31 | $54.17 | 17,066 | — | — |
| 2009-11-25 | $46.56 | $55.66 | 30,083 | — | — |
| 2009-11-24 | $46.21 | $55.24 | 31,313 | — | — |
| 2009-11-23 | $46.56 | $55.66 | 58,373 | — | — |
| 2009-11-20 | $45.19 | $54.03 | 46,047 | — | — |
| 2009-11-19 | $46.05 | $55.05 | 39,231 | — | — |
| 2009-11-18 | $46.71 | $55.85 | 105,701 | — | — |
| 2009-11-17 | $47.81 | $57.15 | 185,778 | — | — |
| 2009-11-16 | $45.27 | $54.12 | 357,104 | — | — |
| 2009-11-13 | $37.85 | $45.26 | 44,407 | — | — |
| 2009-11-12 | $36.84 | $44.04 | 26,624 | — | — |
| 2009-11-11 | $37.58 | $44.93 | 40,769 | — | — |
| 2009-11-10 | $38.05 | $45.49 | 39,231 | — | — |
| 2009-11-09 | $38.44 | $45.96 | 37,027 | — | — |
| 2009-11-06 | $36.68 | $43.86 | 34,747 | — | — |
| 2009-11-05 | $37.00 | $44.23 | 21,012 | — | — |
| 2009-11-04 | $36.10 | $43.16 | 32,389 | — | — |
| 2009-11-03 | $36.02 | $43.06 | 37,258 | — | — |
| 2009-11-02 | $36.06 | $43.11 | 186,419 | — | — |
| 2009-10-30 | $35.75 | $42.74 | 44,740 | — | — |
| 2009-10-29 | $37.46 | $44.79 | 33,543 | — | — |
| 2009-10-28 | $36.06 | $43.11 | 87,764 | — | — |
| 2009-10-27 | $38.63 | $46.19 | 69,545 | — | — |
| 2009-10-26 | $39.73 | $47.49 | 86,867 | — | — |
| 2009-10-23 | $40.51 | $48.43 | 42,281 | — | — |
| 2009-10-22 | $40.86 | $48.85 | 76,515 | — | — |
| 2009-10-21 | $41.83 | $50.01 | 37,617 | — | — |
| 2009-10-20 | $41.68 | $49.83 | 41,691 | — | — |
| 2009-10-19 | $43.32 | $51.79 | 40,512 | — | — |
| 2009-10-16 | $42.77 | $51.13 | 43,844 | — | — |
| 2009-10-15 | $44.41 | $53.09 | 117,437 | — | — |
| 2009-10-14 | $41.25 | $49.31 | 87,790 | — | — |
| 2009-10-13 | $40.74 | $48.71 | 35,234 | — | — |
| 2009-10-12 | $40.16 | $48.01 | 47,892 | — | — |
| 2009-10-09 | $40.00 | $47.82 | 39,180 | — | — |
| 2009-10-08 | $40.86 | $48.85 | 34,773 | — | — |
| 2009-10-07 | $39.92 | $47.73 | 25,778 | — | — |
| 2009-10-06 | $40.51 | $48.43 | 54,580 | — | — |
| 2009-10-05 | $39.69 | $47.45 | 48,354 | — | — |
| 2009-10-02 | $37.78 | $45.16 | 57,835 | — | — |
| 2009-10-01 | $38.44 | $45.96 | 65,368 | — | — |
| 2009-09-30 | $40.51 | $48.43 | 41,461 | — | — |
| 2009-09-29 | $40.23 | $48.10 | 73,389 | — | — |
| 2009-09-28 | $40.66 | $48.61 | 77,104 | — | — |
| 2009-09-25 | $40.16 | $48.01 | 115,900 | — | — |
| 2009-09-24 | $39.45 | $47.17 | 89,225 | — | — |
| 2009-09-23 | $42.26 | $50.53 | 89,276 | — | — |
| 2009-09-22 | $43.75 | $52.30 | 50,250 | — | — |
| 2009-09-21 | $44.53 | $53.23 | 42,127 | — | — |
| 2009-09-18 | $47.42 | $56.69 | 125,970 | — | — |
| 2009-09-17 | $44.96 | $53.75 | 72,518 | — | — |
| 2009-09-16 | $45.62 | $54.54 | 79,872 | — | — |
| 2009-09-15 | $43.32 | $51.79 | 55,810 | — | — |
| 2009-09-14 | $42.46 | $50.76 | 112,927 | — | — |
| 2009-09-11 | $40.23 | $48.10 | 340,909 | — | — |
| 2009-09-10 | $36.45 | $43.58 | 15,605 | — | — |
| 2009-09-09 | $36.41 | $43.53 | 17,271 | — | — |
| 2009-09-08 | $36.10 | $43.16 | 30,186 | — | — |
| 2009-09-04 | $36.41 | $43.53 | 18,168 | — | — |
| 2009-09-03 | $36.29 | $43.39 | 87,047 | — | — |
| 2009-09-02 | $35.94 | $42.97 | 44,279 | — | — |
| 2009-09-01 | $35.98 | $43.02 | 123,613 | — | — |
| 2009-08-31 | $38.09 | $45.54 | 30,186 | — | — |
| 2009-08-28 | $38.17 | $45.63 | 20,115 | — | — |
| 2009-08-27 | $38.63 | $46.19 | 25,573 | — | — |
| 2009-08-26 | $38.56 | $46.09 | 26,573 | — | — |
| 2009-08-25 | $38.17 | $45.63 | 40,205 | — | — |
| 2009-08-24 | $38.28 | $45.77 | 84,638 | — | — |
| 2009-08-21 | $37.19 | $44.46 | 50,045 | — | — |
| 2009-08-20 | $36.18 | $43.25 | 41,691 | — | — |
| 2009-08-19 | $35.08 | $41.94 | 27,726 | — | — |
| 2009-08-18 | $34.85 | $41.66 | 36,669 | — | — |
| 2009-08-17 | $34.26 | $40.96 | 45,484 | — | — |
| 2009-08-14 | $36.14 | $43.20 | 52,838 | — | — |
| 2009-08-13 | $35.40 | $42.32 | 153,363 | — | — |
| 2009-08-12 | $40.04 | $47.87 | 42,691 | — | — |
| 2009-08-11 | $39.53 | $47.26 | 44,971 | — | — |
| 2009-08-10 | $41.64 | $49.78 | 49,968 | — | — |
| 2009-08-07 | $42.15 | $50.39 | 42,537 | — | — |
| 2009-08-06 | $41.21 | $49.27 | 55,836 | — | — |
| 2009-08-05 | $41.17 | $49.22 | 86,329 | — | — |
| 2009-08-04 | $38.44 | $45.96 | 35,977 | — | — |
| 2009-08-03 | $37.43 | $44.74 | 43,485 | — | — |
| 2009-07-31 | $37.15 | $44.42 | 42,306 | — | — |
| 2009-07-30 | $35.16 | $42.04 | 62,242 | — | — |
| 2009-07-29 | $34.50 | $41.24 | 46,765 | — | — |
| 2009-07-28 | $35.43 | $42.36 | 22,883 | — | — |
| 2009-07-27 | $37.19 | $44.46 | 43,639 | — | — |
| 2009-07-24 | $36.25 | $43.34 | 29,443 | — | — |
| 2009-07-23 | $36.06 | $43.11 | 61,191 | — | — |
| 2009-07-22 | $35.83 | $42.83 | 20,243 | — | — |
| 2009-07-21 | $34.73 | $41.52 | 28,418 | — | — |
| 2009-07-20 | $35.20 | $42.08 | 24,728 | — | — |
| 2009-07-17 | $36.14 | $43.20 | 32,748 | — | — |
| 2009-07-16 | $34.85 | $41.66 | 15,887 | — | — |
| 2009-07-15 | $34.97 | $41.80 | 35,746 | — | — |
| 2009-07-14 | $33.21 | $39.70 | 14,965 | — | — |
| 2009-07-13 | $32.39 | $38.72 | 36,669 | — | — |
| 2009-07-10 | $32.31 | $38.63 | 26,342 | — | — |
| 2009-07-09 | $31.96 | $38.21 | 27,828 | — | — |
| 2009-07-08 | $32.04 | $38.30 | 42,460 | — | — |
| 2009-07-07 | $33.13 | $39.61 | 35,593 | — | — |
| 2009-07-06 | $32.62 | $39.00 | 44,971 | — | — |
| 2009-07-02 | $33.02 | $39.47 | 23,344 | — | — |
| 2009-07-01 | $33.64 | $40.22 | 31,364 | — | — |
| 2009-06-30 | $32.55 | $38.91 | 4,920 | — | — |
| 2009-06-29 | $32.98 | $39.42 | 6,919 | — | — |
| 2009-06-26 | $32.31 | $38.63 | 24,241 | — | — |
| 2009-06-25 | $33.02 | $39.47 | 30,339 | — | — |
| 2009-06-24 | $31.22 | $37.32 | 39,154 | — | — |
| 2009-06-23 | $31.61 | $37.79 | 102,191 | — | — |
| 2009-06-22 | $31.45 | $37.60 | 58,936 | — | — |
| 2009-06-19 | $32.59 | $38.96 | 49,225 | — | — |
| 2009-06-18 | $33.17 | $39.66 | 44,049 | — | — |
| 2009-06-17 | $34.30 | $41.01 | 35,644 | — | — |
| 2009-06-16 | $34.22 | $40.92 | 61,473 | — | — |
| 2009-06-15 | $35.36 | $42.27 | 60,858 | — | — |
| 2009-06-12 | $35.98 | $43.02 | 42,819 | — | — |
| 2009-06-11 | $37.27 | $44.56 | 69,084 | — | — |
| 2009-06-10 | $35.59 | $42.55 | 42,332 | — | — |
| 2009-06-09 | $35.59 | $42.55 | 51,044 | — | — |
| 2009-06-08 | $34.73 | $41.52 | 59,449 | — | — |
| 2009-06-05 | $34.34 | $41.06 | 49,558 | — | — |
| 2009-06-04 | $34.15 | $40.82 | 29,519 | — | — |
| 2009-06-03 | $32.23 | $38.54 | 50,378 | — | — |
| 2009-06-02 | $32.98 | $39.42 | 23,882 | — | — |
| 2009-06-01 | $33.17 | $39.66 | 60,653 | — | — |
| 2009-05-29 | $32.08 | $38.35 | 25,215 | — | — |
| 2009-05-28 | $32.43 | $38.77 | 31,954 | — | — |
| 2009-05-27 | $33.02 | $39.47 | 48,507 | — | — |
| 2009-05-26 | $32.39 | $38.72 | 32,569 | — | — |
| 2009-05-22 | $31.34 | $37.46 | 23,190 | — | — |
| 2009-05-21 | $31.18 | $37.28 | 51,377 | — | — |
| 2009-05-20 | $32.39 | $38.72 | 63,856 | — | — |
| 2009-05-19 | $32.35 | $38.68 | 90,122 | — | — |
| 2009-05-18 | $33.17 | $39.66 | 42,639 | — | — |
| 2009-05-15 | $31.42 | $37.56 | 56,400 | — | — |
| 2009-05-14 | $30.63 | $36.62 | 124,945 | — | — |
| 2009-05-13 | $31.22 | $37.32 | 84,689 | — | — |
| 2009-05-12 | $33.29 | $39.80 | 85,535 | — | — |
| 2009-05-11 | $35.40 | $42.32 | 36,592 | — | — |
| 2009-05-08 | $37.07 | $44.32 | 65,932 | — | — |
| 2009-05-07 | $35.12 | $41.99 | 49,789 | — | — |
| 2009-05-06 | $35.94 | $42.97 | 57,143 | — | — |
| 2009-05-05 | $36.57 | $43.72 | 37,899 | — | — |
| 2009-05-04 | $36.45 | $43.58 | 74,465 | — | — |
| 2009-05-01 | $34.30 | $41.01 | 51,659 | — | — |
| 2009-04-30 | $33.83 | $40.45 | 70,134 | — | — |
| 2009-04-29 | $34.11 | $40.78 | 97,706 | — | — |
| 2009-04-28 | $33.64 | $40.22 | 53,683 | — | — |
| 2009-04-27 | $33.87 | $40.50 | 85,945 | — | — |
| 2009-04-24 | $34.38 | $41.10 | 172,991 | — | — |
| 2009-04-23 | $33.95 | $40.59 | 168,456 | — | — |
| 2009-04-22 | $31.77 | $37.98 | 141,319 | — | — |
| 2009-04-21 | $28.92 | $34.57 | 90,865 | — | — |
| 2009-04-20 | $28.49 | $34.06 | 69,853 | — | — |
| 2009-04-17 | $29.35 | $35.08 | 62,088 | — | — |
| 2009-04-16 | $28.45 | $34.01 | 98,450 | — | — |
| 2009-04-15 | $27.82 | $33.26 | 69,186 | — | — |
| 2009-04-14 | $27.16 | $32.47 | 80,564 | — | — |
| 2009-04-13 | $27.71 | $33.12 | 107,034 | — | — |
| 2009-04-09 | $29.03 | $34.71 | 64,907 | — | — |
| 2009-04-08 | $28.49 | $34.06 | 35,926 | — | — |
| 2009-04-07 | $28.33 | $33.87 | 53,325 | — | — |
| 2009-04-06 | $30.67 | $36.67 | 32,748 | — | — |
| 2009-04-03 | $30.79 | $36.81 | 41,307 | — | — |
| 2009-04-02 | $29.89 | $35.74 | 130,660 | — | — |
| 2009-04-01 | $27.43 | $32.80 | 114,619 | — | — |
| 2009-03-31 | $26.97 | $32.24 | 155,105 | — | — |
| 2009-03-30 | $26.58 | $31.77 | 145,240 | — | — |
| 2009-03-27 | $27.08 | $32.38 | 400,333 | — | — |
| 2009-03-26 | $34.65 | $41.43 | 108,187 | — | — |
| 2009-03-25 | $33.44 | $39.98 | 51,300 | — | — |
| 2009-03-24 | $33.56 | $40.12 | 47,149 | — | — |
| 2009-03-23 | $34.19 | $40.87 | 58,526 | — | — |
| 2009-03-20 | $30.99 | $37.04 | 47,354 | — | — |
| 2009-03-19 | $32.90 | $39.33 | 32,184 | — | — |
| 2009-03-18 | $31.69 | $37.88 | 51,095 | — | — |
| 2009-03-17 | $31.88 | $38.12 | 47,482 | — | — |
| 2009-03-16 | $30.63 | $36.62 | 49,865 | — | — |
| 2009-03-13 | $32.00 | $38.26 | 59,270 | — | — |
| 2009-03-12 | $29.70 | $35.50 | 71,006 | — | — |
| 2009-03-11 | $29.00 | $34.66 | 82,870 | — | — |
| 2009-03-10 | $27.55 | $32.94 | 80,538 | — | — |
| 2009-03-09 | $26.26 | $31.40 | 51,505 | — | — |
| 2009-03-06 | $26.69 | $31.91 | 51,377 | — | — |
| 2009-03-05 | $26.69 | $31.91 | 59,346 | — | — |
| 2009-03-04 | $27.28 | $32.61 | 82,767 | — | — |
| 2009-03-03 | $26.58 | $31.77 | 61,525 | — | — |
| 2009-03-02 | $27.79 | $33.22 | 75,439 | — | — |
| 2009-02-27 | $30.52 | $36.48 | 41,947 | — | — |
| 2009-02-26 | $30.95 | $37.00 | 44,433 | — | — |
| 2009-02-25 | $31.81 | $38.02 | 59,218 | — | — |
| 2009-02-24 | $32.59 | $38.96 | 58,091 | — | — |
| 2009-02-23 | $31.22 | $37.32 | 79,821 | — | — |
| 2009-02-20 | $34.03 | $40.68 | 78,181 | — | — |
| 2009-02-19 | $35.04 | $41.90 | 71,903 | — | — |
| 2009-02-18 | $34.11 | $40.78 | 72,799 | — | — |
| 2009-02-17 | $35.98 | $43.02 | 105,086 | — | — |
| 2009-02-13 | $37.39 | $44.70 | 46,380 | — | — |
| 2009-02-12 | $38.83 | $46.42 | 45,765 | — | — |
| 2009-02-11 | $38.36 | $45.86 | 84,817 | — | — |
| 2009-02-10 | $38.28 | $45.77 | 72,184 | — | — |
| 2009-02-09 | $41.91 | $50.11 | 46,355 | — | — |
| 2009-02-06 | $41.02 | $49.03 | 36,438 | — | — |
| 2009-02-05 | $40.12 | $47.96 | 39,897 | — | — |
| 2009-02-04 | $40.20 | $48.05 | 54,196 | — | — |
| 2009-02-03 | $40.23 | $48.10 | 46,304 | — | — |
| 2009-02-02 | $38.56 | $46.09 | 64,061 | — | — |
| 2009-01-30 | $38.75 | $46.33 | 55,990 | — | — |
| 2009-01-29 | $40.47 | $48.38 | 61,268 | — | — |
| 2009-01-28 | $42.89 | $51.27 | 36,848 | — | — |
| 2009-01-27 | $41.60 | $49.73 | 37,156 | — | — |
| 2009-01-26 | $41.05 | $49.08 | 31,006 | — | — |
| 2009-01-23 | $41.25 | $49.31 | 61,448 | — | — |
| 2009-01-22 | $40.59 | $48.52 | 56,989 | — | — |
| 2009-01-21 | $42.34 | $50.62 | 92,556 | — | — |
| 2009-01-20 | $41.29 | $49.36 | 94,606 | — | — |
| 2009-01-16 | $43.47 | $51.97 | 109,314 | — | — |
| 2009-01-15 | $44.06 | $52.67 | 109,212 | — | — |
| 2009-01-14 | $45.03 | $53.84 | 81,179 | — | — |
| 2009-01-13 | $46.87 | $56.03 | 54,324 | — | — |
| 2009-01-12 | $45.39 | $54.26 | 65,855 | — | — |
| 2009-01-09 | $47.73 | $57.06 | 73,389 | — | — |
| 2009-01-08 | $50.38 | $60.23 | 67,444 | — | — |
| 2009-01-07 | $49.13 | $58.74 | 79,487 | — | — |
| 2009-01-06 | $51.71 | $61.82 | 84,305 | — | — |
| 2009-01-05 | $49.76 | $59.48 | 70,852 | — | — |
| 2009-01-02 | $47.92 | $57.29 | 67,828 | — | — |