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
- 1982-04-26 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 | $39.94 | $84.64 | 125,100 | — | — |
| 2009-12-30 | $39.75 | $84.24 | 131,700 | — | — |
| 2009-12-29 | $40.05 | $84.87 | 147,800 | — | — |
| 2009-12-28 | $39.86 | $84.47 | 240,200 | — | — |
| 2009-12-24 | $39.29 | $83.26 | 44,500 | — | — |
| 2009-12-23 | $39.12 | $82.90 | 198,300 | — | — |
| 2009-12-22 | $37.97 | $80.46 | 187,100 | — | — |
| 2009-12-21 | $37.49 | $79.45 | 185,100 | — | — |
| 2009-12-18 | $37.91 | $80.34 | 377,200 | — | — |
| 2009-12-17 | $38.35 | $81.27 | 244,500 | — | — |
| 2009-12-16 | $38.87 | $82.37 | 217,100 | — | — |
| 2009-12-15 | $38.18 | $80.91 | 478,800 | — | — |
| 2009-12-14 | $39.85 | $84.45 | 231,300 | — | — |
| 2009-12-11 | $39.46 | $83.62 | 192,600 | — | — |
| 2009-12-10 | $38.95 | $82.54 | 189,000 | — | — |
| 2009-12-09 | $39.18 | $83.03 | 208,000 | — | — |
| 2009-12-08 | $38.84 | $82.31 | 242,300 | — | — |
| 2009-12-07 | $39.41 | $83.52 | 237,800 | — | — |
| 2009-12-04 | $38.99 | $82.63 | 189,200 | — | — |
| 2009-12-03 | $39.17 | $83.01 | 416,600 | — | — |
| 2009-12-02 | $40.72 | $86.29 | 218,800 | — | — |
| 2009-12-01 | $40.64 | $86.12 | 224,600 | — | — |
| 2009-11-30 | $39.58 | $83.88 | 371,000 | — | — |
| 2009-11-27 | $39.26 | $83.20 | 220,300 | — | — |
| 2009-11-25 | $41.05 | $86.99 | 361,100 | — | — |
| 2009-11-24 | $40.09 | $84.96 | 355,300 | — | — |
| 2009-11-23 | $39.54 | $83.79 | 258,700 | — | — |
| 2009-11-20 | $38.57 | $81.74 | 231,200 | — | — |
| 2009-11-19 | $39.44 | $83.58 | 351,900 | — | — |
| 2009-11-18 | $39.53 | $83.77 | 236,100 | — | — |
| 2009-11-17 | $39.68 | $84.09 | 444,800 | — | — |
| 2009-11-16 | $40.16 | $85.10 | 315,400 | — | — |
| 2009-11-13 | $39.31 | $83.30 | 307,600 | — | — |
| 2009-11-12 | $38.70 | $82.01 | 372,600 | — | — |
| 2009-11-11 | $39.89 | $84.53 | 660,700 | — | — |
| 2009-11-10 | $40.45 | $85.72 | 330,600 | — | — |
| 2009-11-09 | $40.15 | $85.08 | 415,300 | — | — |
| 2009-11-06 | $39.06 | $82.77 | 521,100 | — | — |
| 2009-11-05 | $38.79 | $82.20 | 543,700 | — | — |
| 2009-11-04 | $38.17 | $80.89 | 707,300 | — | — |
| 2009-11-03 | $37.49 | $79.45 | 511,300 | — | — |
| 2009-11-02 | $37.02 | $78.45 | 492,000 | — | — |
| 2009-10-30 | $37.39 | $79.23 | 586,000 | — | — |
| 2009-10-29 | $39.21 | $83.09 | 532,600 | — | — |
| 2009-10-28 | $37.13 | $78.68 | 694,500 | — | — |
| 2009-10-27 | $39.32 | $83.32 | 529,300 | — | — |
| 2009-10-26 | $39.55 | $83.81 | 810,900 | — | — |
| 2009-10-23 | $41.27 | $87.46 | 507,700 | — | — |
| 2009-10-22 | $42.51 | $90.08 | 523,400 | — | — |
| 2009-10-21 | $41.53 | $88.01 | 635,900 | — | — |
| 2009-10-20 | $42.45 | $89.96 | 446,000 | — | — |
| 2009-10-19 | $42.83 | $90.76 | 577,200 | — | — |
| 2009-10-16 | $41.38 | $87.69 | 328,300 | — | — |
| 2009-10-15 | $41.46 | $87.86 | 502,800 | — | — |
| 2009-10-14 | $40.39 | $85.59 | 354,700 | — | — |
| 2009-10-13 | $40.51 | $84.12 | 385,400 | — | — |
| 2009-10-12 | $39.89 | $82.84 | 304,200 | — | — |
| 2009-10-09 | $39.40 | $81.82 | 455,500 | — | — |
| 2009-10-08 | $39.79 | $82.63 | 515,500 | — | — |
| 2009-10-07 | $38.59 | $80.14 | 198,800 | — | — |
| 2009-10-06 | $38.38 | $79.70 | 340,600 | — | — |
| 2009-10-05 | $37.72 | $78.33 | 389,500 | — | — |
| 2009-10-02 | $36.04 | $74.84 | 577,100 | — | — |
| 2009-10-01 | $36.52 | $75.84 | 578,900 | — | — |
| 2009-09-30 | $38.12 | $79.16 | 890,100 | — | — |
| 2009-09-29 | $38.79 | $80.55 | 343,300 | — | — |
| 2009-09-28 | $38.97 | $80.93 | 257,200 | — | — |
| 2009-09-25 | $38.09 | $79.10 | 586,900 | — | — |
| 2009-09-24 | $38.44 | $79.83 | 308,400 | — | — |
| 2009-09-23 | $39.29 | $81.59 | 522,200 | — | — |
| 2009-09-22 | $40.27 | $83.63 | 361,600 | — | — |
| 2009-09-21 | $39.86 | $82.77 | 352,200 | — | — |
| 2009-09-18 | $40.45 | $84.00 | 346,300 | — | — |
| 2009-09-17 | $40.43 | $83.96 | 535,100 | — | — |
| 2009-09-16 | $41.46 | $86.10 | 449,300 | — | — |
| 2009-09-15 | $41.68 | $86.55 | 423,600 | — | — |
| 2009-09-14 | $40.49 | $84.08 | 487,200 | — | — |
| 2009-09-11 | $41.03 | $85.20 | 550,900 | — | — |
| 2009-09-10 | $40.25 | $83.58 | 313,300 | — | — |
| 2009-09-09 | $39.33 | $81.67 | 544,300 | — | — |
| 2009-09-08 | $38.45 | $79.85 | 246,000 | — | — |
| 2009-09-04 | $37.90 | $78.70 | 215,800 | — | — |
| 2009-09-03 | $37.42 | $77.71 | 370,700 | — | — |
| 2009-09-02 | $36.49 | $75.78 | 611,700 | — | — |
| 2009-09-01 | $36.37 | $75.53 | 611,000 | — | — |
| 2009-08-31 | $37.79 | $78.48 | 409,200 | — | — |
| 2009-08-28 | $38.93 | $80.84 | 308,900 | — | — |
| 2009-08-27 | $38.52 | $79.99 | 254,900 | — | — |
| 2009-08-26 | $38.34 | $79.62 | 326,300 | — | — |
| 2009-08-25 | $38.70 | $80.36 | 382,100 | — | — |
| 2009-08-24 | $38.23 | $79.39 | 513,600 | — | — |
| 2009-08-21 | $39.05 | $81.09 | 620,400 | — | — |
| 2009-08-20 | $37.41 | $77.69 | 461,100 | — | — |
| 2009-08-19 | $36.45 | $75.69 | 412,600 | — | — |
| 2009-08-18 | $35.68 | $74.09 | 354,400 | — | — |
| 2009-08-17 | $34.26 | $71.14 | 413,400 | — | — |
| 2009-08-14 | $35.58 | $73.89 | 574,500 | — | — |
| 2009-08-13 | $35.51 | $73.74 | 300,200 | — | — |
| 2009-08-12 | $34.81 | $72.29 | 614,800 | — | — |
| 2009-08-11 | $35.56 | $73.84 | 344,800 | — | — |
| 2009-08-10 | $36.08 | $74.92 | 192,900 | — | — |
| 2009-08-07 | $36.28 | $75.34 | 352,400 | — | — |
| 2009-08-06 | $35.85 | $74.45 | 270,400 | — | — |
| 2009-08-05 | $36.40 | $75.59 | 436,600 | — | — |
| 2009-08-04 | $36.52 | $75.84 | 295,500 | — | — |
| 2009-08-03 | $36.83 | $76.48 | 590,500 | — | — |
| 2009-07-31 | $35.72 | $74.18 | 476,600 | — | — |
| 2009-07-30 | $34.94 | $72.56 | 420,400 | — | — |
| 2009-07-29 | $33.89 | $70.38 | 339,400 | — | — |
| 2009-07-28 | $34.88 | $72.43 | 622,100 | — | — |
| 2009-07-27 | $35.94 | $74.63 | 459,000 | — | — |
| 2009-07-24 | $36.36 | $75.51 | 449,600 | — | — |
| 2009-07-23 | $36.92 | $76.67 | 382,400 | — | — |
| 2009-07-22 | $36.17 | $75.11 | 297,900 | — | — |
| 2009-07-21 | $36.33 | $75.44 | 422,700 | — | — |
| 2009-07-20 | $36.25 | $75.28 | 359,000 | — | — |
| 2009-07-17 | $35.34 | $73.39 | 328,700 | — | — |
| 2009-07-16 | $35.37 | $73.45 | 351,600 | — | — |
| 2009-07-15 | $34.97 | $72.62 | 349,100 | — | — |
| 2009-07-14 | $33.09 | $68.72 | 463,400 | — | — |
| 2009-07-13 | $33.07 | $68.67 | 415,500 | — | — |
| 2009-07-10 | $33.08 | $68.69 | 502,800 | — | — |
| 2009-07-09 | $32.66 | $67.82 | 463,500 | — | — |
| 2009-07-08 | $31.63 | $65.68 | 843,400 | — | — |
| 2009-07-07 | $32.43 | $67.34 | 667,300 | — | — |
| 2009-07-06 | $32.60 | $67.70 | 664,200 | — | — |
| 2009-07-02 | $35.13 | $72.95 | 252,100 | — | — |
| 2009-07-01 | $36.52 | $75.84 | 590,400 | — | — |
| 2009-06-30 | $34.82 | $72.31 | 548,200 | — | — |
| 2009-06-29 | $34.09 | $70.79 | 319,000 | — | — |
| 2009-06-26 | $34.33 | $71.29 | 560,800 | — | — |
| 2009-06-25 | $33.92 | $70.44 | 1,111,600 | — | — |
| 2009-06-24 | $32.74 | $67.99 | 642,900 | — | — |
| 2009-06-23 | $33.25 | $69.05 | 642,500 | — | — |
| 2009-06-22 | $32.88 | $68.28 | 856,200 | — | — |
| 2009-06-19 | $34.18 | $70.98 | 1,076,500 | — | — |
| 2009-06-18 | $36.18 | $75.13 | 425,100 | — | — |
| 2009-06-17 | $36.67 | $76.15 | 376,700 | — | — |
| 2009-06-16 | $37.38 | $77.62 | 429,800 | — | — |
| 2009-06-15 | $37.90 | $78.70 | 555,400 | — | — |
| 2009-06-12 | $38.36 | $79.66 | 254,400 | — | — |
| 2009-06-11 | $38.81 | $80.59 | 415,800 | — | — |
| 2009-06-10 | $38.67 | $80.30 | 481,000 | — | — |
| 2009-06-09 | $37.92 | $78.75 | 313,400 | — | — |
| 2009-06-08 | $37.24 | $77.33 | 304,900 | — | — |
| 2009-06-05 | $37.73 | $78.35 | 418,700 | — | — |
| 2009-06-04 | $37.66 | $78.21 | 407,900 | — | — |
| 2009-06-03 | $37.08 | $77.00 | 732,400 | — | — |
| 2009-06-02 | $38.04 | $78.99 | 725,400 | — | — |
| 2009-06-01 | $38.62 | $80.20 | 469,700 | — | — |
| 2009-05-29 | $37.79 | $78.48 | 640,900 | — | — |
| 2009-05-28 | $36.07 | $74.90 | 463,300 | — | — |
| 2009-05-27 | $35.18 | $73.06 | 528,300 | — | — |
| 2009-05-26 | $35.10 | $72.89 | 749,900 | — | — |
| 2009-05-22 | $36.64 | $76.09 | 479,300 | — | — |
| 2009-05-21 | $35.86 | $74.47 | 683,000 | — | — |
| 2009-05-20 | $35.99 | $74.74 | 486,600 | — | — |
| 2009-05-19 | $35.81 | $74.36 | 656,800 | — | — |
| 2009-05-18 | $35.19 | $73.08 | 389,500 | — | — |
| 2009-05-15 | $33.41 | $69.38 | 579,000 | — | — |
| 2009-05-14 | $33.48 | $69.53 | 530,700 | — | — |
| 2009-05-13 | $33.67 | $69.92 | 431,700 | — | — |
| 2009-05-12 | $35.86 | $74.47 | 633,500 | — | — |
| 2009-05-11 | $35.37 | $73.45 | 1,115,300 | — | — |
| 2009-05-08 | $36.09 | $74.94 | 1,018,600 | — | — |
| 2009-05-07 | $33.00 | $68.53 | 715,600 | — | — |
| 2009-05-06 | $33.70 | $69.98 | 632,300 | — | — |
| 2009-05-05 | $32.20 | $66.87 | 545,100 | — | — |
| 2009-05-04 | $33.16 | $68.86 | 607,200 | — | — |
| 2009-05-01 | $31.26 | $64.91 | 547,600 | — | — |
| 2009-04-30 | $30.11 | $62.53 | 595,700 | — | — |
| 2009-04-29 | $31.04 | $64.46 | 590,100 | — | — |
| 2009-04-28 | $29.13 | $60.49 | 717,000 | — | — |
| 2009-04-27 | $29.09 | $60.41 | 776,700 | — | — |
| 2009-04-24 | $30.13 | $62.57 | 796,000 | — | — |
| 2009-04-23 | $30.03 | $62.36 | 608,600 | — | — |
| 2009-04-22 | $28.79 | $59.79 | 376,400 | — | — |
| 2009-04-21 | $29.21 | $60.66 | 507,400 | — | — |
| 2009-04-20 | $28.15 | $58.46 | 682,400 | — | — |
| 2009-04-17 | $29.85 | $61.99 | 667,800 | — | — |
| 2009-04-16 | $30.35 | $63.03 | 620,900 | — | — |
| 2009-04-15 | $29.41 | $61.07 | 836,500 | — | — |
| 2009-04-14 | $29.47 | $61.20 | 502,900 | — | — |
| 2009-04-13 | $30.22 | $62.76 | 497,400 | — | — |
| 2009-04-09 | $30.37 | $63.07 | 380,400 | — | — |
| 2009-04-08 | $29.22 | $60.68 | 285,200 | — | — |
| 2009-04-07 | $28.49 | $59.16 | 622,900 | — | — |
| 2009-04-06 | $30.05 | $61.91 | 633,900 | — | — |
| 2009-04-03 | $31.59 | $65.08 | 712,100 | — | — |
| 2009-04-02 | $31.45 | $64.79 | 443,500 | — | — |
| 2009-04-01 | $29.60 | $60.98 | 758,400 | — | — |
| 2009-03-31 | $28.95 | $59.64 | 785,600 | — | — |
| 2009-03-30 | $27.75 | $57.17 | 746,600 | — | — |
| 2009-03-27 | $29.72 | $61.23 | 542,400 | — | — |
| 2009-03-26 | $31.65 | $65.20 | 520,500 | — | — |
| 2009-03-25 | $31.12 | $64.11 | 564,000 | — | — |
| 2009-03-24 | $30.75 | $63.35 | 753,900 | — | — |
| 2009-03-23 | $31.42 | $64.73 | 1,115,800 | — | — |
| 2009-03-20 | $27.54 | $56.74 | 494,800 | — | — |
| 2009-03-19 | $28.13 | $57.95 | 722,800 | — | — |
| 2009-03-18 | $27.10 | $55.83 | 732,400 | — | — |
| 2009-03-17 | $26.93 | $55.48 | 712,800 | — | — |
| 2009-03-16 | $26.59 | $54.78 | 596,000 | — | — |
| 2009-03-13 | $26.06 | $53.69 | 335,800 | — | — |
| 2009-03-12 | $26.32 | $54.22 | 574,000 | — | — |
| 2009-03-11 | $24.58 | $50.64 | 449,700 | — | — |
| 2009-03-10 | $24.71 | $50.91 | 595,700 | — | — |
| 2009-03-09 | $23.01 | $47.40 | 1,081,000 | — | — |
| 2009-03-06 | $24.67 | $50.82 | 662,000 | — | — |
| 2009-03-05 | $24.15 | $49.75 | 656,100 | — | — |
| 2009-03-04 | $25.10 | $51.71 | 1,057,100 | — | — |
| 2009-03-03 | $23.46 | $48.33 | 734,800 | — | — |
| 2009-03-02 | $22.97 | $47.32 | 633,900 | — | — |
| 2009-02-27 | $25.13 | $51.77 | 642,900 | — | — |
| 2009-02-26 | $26.43 | $54.45 | 461,300 | — | — |
| 2009-02-25 | $26.11 | $53.79 | 709,200 | — | — |
| 2009-02-24 | $26.19 | $53.95 | 655,900 | — | — |
| 2009-02-23 | $24.78 | $51.05 | 798,900 | — | — |
| 2009-02-20 | $25.86 | $53.27 | 894,100 | — | — |
| 2009-02-19 | $25.98 | $53.52 | 652,800 | — | — |
| 2009-02-18 | $25.30 | $52.12 | 704,700 | — | — |
| 2009-02-17 | $25.41 | $52.35 | 997,900 | — | — |
| 2009-02-13 | $27.30 | $56.24 | 702,500 | — | — |
| 2009-02-12 | $27.99 | $57.66 | 950,100 | — | — |
| 2009-02-11 | $27.63 | $56.92 | 410,100 | — | — |
| 2009-02-10 | $27.82 | $57.31 | 784,100 | — | — |
| 2009-02-09 | $30.31 | $62.44 | 654,700 | — | — |
| 2009-02-06 | $29.45 | $60.67 | 871,900 | — | — |
| 2009-02-05 | $27.25 | $56.14 | 415,200 | — | — |
| 2009-02-04 | $26.49 | $54.57 | 548,600 | — | — |
| 2009-02-03 | $26.42 | $54.43 | 592,700 | — | — |
| 2009-02-02 | $26.33 | $54.24 | 401,700 | — | — |
| 2009-01-30 | $26.55 | $54.70 | 463,900 | — | — |
| 2009-01-29 | $27.09 | $55.81 | 686,500 | — | — |
| 2009-01-28 | $28.82 | $59.37 | 963,500 | — | — |
| 2009-01-27 | $28.11 | $57.91 | 1,070,700 | — | — |
| 2009-01-26 | $26.94 | $55.50 | 895,500 | — | — |
| 2009-01-23 | $26.00 | $53.56 | 1,249,600 | — | — |
| 2009-01-22 | $25.81 | $53.17 | 723,300 | — | — |
| 2009-01-21 | $26.95 | $55.52 | 925,100 | — | — |
| 2009-01-20 | $25.49 | $52.51 | 1,258,000 | — | — |
| 2009-01-16 | $29.07 | $59.89 | 726,700 | — | — |
| 2009-01-15 | $28.98 | $59.70 | 725,800 | — | — |
| 2009-01-14 | $28.33 | $58.36 | 751,300 | — | — |
| 2009-01-13 | $30.17 | $62.15 | 880,200 | — | — |
| 2009-01-12 | $30.46 | $62.75 | 811,700 | — | — |
| 2009-01-09 | $31.77 | $65.45 | 614,000 | — | — |
| 2009-01-08 | $32.18 | $66.29 | 683,500 | — | — |
| 2009-01-07 | $32.09 | $66.11 | 810,700 | — | — |
| 2009-01-06 | $34.34 | $70.74 | 624,400 | — | — |
| 2009-01-05 | $33.67 | $69.36 | 962,100 | — | — |
| 2009-01-02 | $32.53 | $67.01 | 830,600 | — | — |