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
- 2004-08-12 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 | $35.86 | $35.86 | 22,106 | — | — |
| 2009-12-30 | $35.95 | $35.95 | 27,586 | — | — |
| 2009-12-29 | $35.58 | $35.58 | 21,175 | — | — |
| 2009-12-28 | $36.04 | $36.04 | 20,846 | — | — |
| 2009-12-24 | $36.95 | $36.95 | 11,935 | — | — |
| 2009-12-23 | $37.23 | $37.23 | 19,059 | — | — |
| 2009-12-22 | $37.41 | $37.41 | 14,796 | — | — |
| 2009-12-21 | $37.41 | $37.41 | 21,032 | — | — |
| 2009-12-18 | $36.95 | $36.95 | 57,935 | — | — |
| 2009-12-17 | $36.22 | $36.22 | 24,342 | — | — |
| 2009-12-16 | $37.96 | $37.96 | 15,881 | — | — |
| 2009-12-15 | $38.14 | $38.14 | 22,895 | — | — |
| 2009-12-14 | $37.77 | $37.77 | 17,963 | — | — |
| 2009-12-11 | $38.14 | $38.14 | 37,352 | — | — |
| 2009-12-10 | $36.31 | $36.31 | 38,700 | — | — |
| 2009-12-09 | $35.68 | $35.68 | 33,625 | — | — |
| 2009-12-08 | $32.66 | $32.66 | 49,693 | — | — |
| 2009-12-07 | $34.12 | $34.12 | 17,985 | — | — |
| 2009-12-04 | $34.31 | $34.31 | 31,751 | — | — |
| 2009-12-03 | $33.85 | $33.85 | 17,273 | — | — |
| 2009-12-02 | $34.76 | $34.76 | 19,268 | — | — |
| 2009-12-01 | $35.22 | $35.22 | 27,268 | — | — |
| 2009-11-30 | $34.03 | $34.03 | 28,277 | — | — |
| 2009-11-27 | $34.31 | $34.31 | 15,695 | — | — |
| 2009-11-25 | $34.67 | $34.67 | 22,874 | — | — |
| 2009-11-24 | $35.68 | $35.68 | 20,495 | — | — |
| 2009-11-23 | $36.04 | $36.04 | 43,237 | — | — |
| 2009-11-20 | $34.95 | $34.95 | 31,565 | — | — |
| 2009-11-19 | $35.77 | $35.77 | 23,816 | — | — |
| 2009-11-18 | $37.59 | $37.59 | 18,292 | — | — |
| 2009-11-17 | $38.69 | $38.69 | 21,898 | — | — |
| 2009-11-16 | $37.59 | $37.59 | 27,049 | — | — |
| 2009-11-13 | $37.59 | $37.59 | 15,706 | — | — |
| 2009-11-12 | $37.50 | $37.50 | 32,639 | — | — |
| 2009-11-11 | $37.86 | $37.86 | 21,679 | — | — |
| 2009-11-10 | $37.50 | $37.50 | 24,364 | — | — |
| 2009-11-09 | $38.23 | $38.23 | 16,911 | — | — |
| 2009-11-06 | $36.86 | $36.86 | 12,001 | — | — |
| 2009-11-05 | $36.68 | $36.68 | 91,461 | — | — |
| 2009-11-04 | $34.67 | $34.67 | 47,325 | — | — |
| 2009-11-03 | $33.85 | $33.85 | 23,432 | — | — |
| 2009-11-02 | $34.12 | $34.12 | 36,771 | — | — |
| 2009-10-30 | $33.03 | $33.03 | 103,649 | — | — |
| 2009-10-29 | $35.04 | $35.04 | 36,475 | — | — |
| 2009-10-28 | $36.13 | $36.13 | 38,261 | — | — |
| 2009-10-27 | $37.50 | $37.50 | 31,850 | — | — |
| 2009-10-26 | $37.04 | $37.04 | 46,131 | — | — |
| 2009-10-23 | $37.86 | $37.86 | 37,078 | — | — |
| 2009-10-22 | $39.23 | $39.23 | 35,719 | — | — |
| 2009-10-21 | $39.05 | $39.05 | 47,621 | — | — |
| 2009-10-20 | $39.87 | $39.87 | 61,858 | — | — |
| 2009-10-19 | $40.15 | $40.15 | 41,999 | — | — |
| 2009-10-16 | $38.78 | $38.78 | 26,337 | — | — |
| 2009-10-15 | $39.23 | $39.23 | 21,920 | — | — |
| 2009-10-14 | $39.32 | $39.32 | 20,320 | — | — |
| 2009-10-13 | $39.32 | $39.32 | 39,204 | — | — |
| 2009-10-12 | $40.69 | $40.69 | 35,883 | — | — |
| 2009-10-09 | $39.87 | $39.87 | 188,720 | — | — |
| 2009-10-08 | $38.78 | $38.78 | 28,485 | — | — |
| 2009-10-07 | $38.59 | $38.59 | 11,804 | — | — |
| 2009-10-06 | $38.87 | $38.87 | 21,635 | — | — |
| 2009-10-05 | $37.77 | $37.77 | 16,802 | — | — |
| 2009-10-02 | $36.68 | $36.68 | 26,337 | — | — |
| 2009-10-01 | $37.23 | $37.23 | 32,365 | — | — |
| 2009-09-30 | $40.69 | $40.69 | 21,734 | — | — |
| 2009-09-29 | $41.06 | $41.06 | 8,647 | — | — |
| 2009-09-28 | $41.06 | $41.06 | 24,594 | — | — |
| 2009-09-25 | $39.69 | $39.69 | 18,774 | — | — |
| 2009-09-24 | $40.51 | $40.51 | 40,245 | — | — |
| 2009-09-23 | $41.70 | $41.70 | 40,936 | — | — |
| 2009-09-22 | $41.61 | $41.61 | 20,309 | — | — |
| 2009-09-21 | $41.79 | $41.79 | 50,164 | — | — |
| 2009-09-18 | $40.69 | $40.69 | 43,917 | — | — |
| 2009-09-17 | $39.69 | $39.69 | 23,137 | — | — |
| 2009-09-16 | $38.78 | $38.78 | 33,044 | — | — |
| 2009-09-15 | $39.60 | $39.60 | 66,988 | — | — |
| 2009-09-14 | $37.41 | $37.41 | 16,813 | — | — |
| 2009-09-11 | $37.96 | $37.96 | 17,120 | — | — |
| 2009-09-10 | $38.23 | $38.23 | 51,534 | — | — |
| 2009-09-09 | $37.96 | $37.96 | 18,720 | — | — |
| 2009-09-08 | $36.68 | $36.68 | 38,842 | — | — |
| 2009-09-04 | $38.23 | $38.23 | 73,388 | — | — |
| 2009-09-03 | $34.67 | $34.67 | 36,376 | — | — |
| 2009-09-02 | $32.12 | $32.12 | 21,208 | — | — |
| 2009-09-01 | $31.30 | $31.30 | 26,973 | — | — |
| 2009-08-31 | $32.03 | $32.03 | 36,004 | — | — |
| 2009-08-28 | $31.84 | $31.84 | 33,329 | — | — |
| 2009-08-27 | $32.48 | $32.48 | 18,073 | — | — |
| 2009-08-26 | $32.12 | $32.12 | 31,280 | — | — |
| 2009-08-25 | $32.21 | $32.21 | 25,570 | — | — |
| 2009-08-24 | $33.30 | $33.30 | 16,878 | — | — |
| 2009-08-21 | $33.12 | $33.12 | 38,689 | — | — |
| 2009-08-20 | $32.39 | $32.39 | 34,151 | — | — |
| 2009-08-19 | $32.76 | $32.76 | 20,703 | — | — |
| 2009-08-18 | $33.49 | $33.49 | 20,166 | — | — |
| 2009-08-17 | $33.30 | $33.30 | 48,465 | — | — |
| 2009-08-14 | $32.30 | $32.30 | 29,000 | — | — |
| 2009-08-13 | $32.85 | $32.85 | 27,849 | — | — |
| 2009-08-12 | $33.12 | $33.12 | 30,337 | — | — |
| 2009-08-11 | $32.94 | $32.94 | 28,671 | — | — |
| 2009-08-10 | $34.58 | $34.58 | 34,053 | — | — |
| 2009-08-07 | $35.40 | $35.40 | 113,666 | — | — |
| 2009-08-06 | $39.51 | $39.51 | 130,632 | — | — |
| 2009-08-05 | $45.26 | $45.26 | 63,908 | — | — |
| 2009-08-04 | $42.61 | $42.61 | 37,406 | — | — |
| 2009-08-03 | $42.43 | $42.43 | 34,787 | — | — |
| 2009-07-31 | $41.24 | $41.24 | 44,136 | — | — |
| 2009-07-30 | $40.42 | $40.42 | 45,791 | — | — |
| 2009-07-29 | $37.96 | $37.96 | 12,856 | — | — |
| 2009-07-28 | $36.77 | $36.77 | 19,476 | — | — |
| 2009-07-27 | $37.68 | $37.68 | 13,678 | — | — |
| 2009-07-24 | $37.14 | $37.14 | 17,481 | — | — |
| 2009-07-23 | $36.31 | $36.31 | 13,349 | — | — |
| 2009-07-22 | $35.04 | $35.04 | 10,620 | — | — |
| 2009-07-21 | $34.85 | $34.85 | 22,227 | — | — |
| 2009-07-20 | $36.77 | $36.77 | 46,284 | — | — |
| 2009-07-17 | $35.95 | $35.95 | 34,031 | — | — |
| 2009-07-16 | $34.31 | $34.31 | 23,454 | — | — |
| 2009-07-15 | $31.75 | $31.75 | 31,028 | — | — |
| 2009-07-14 | $30.75 | $30.75 | 17,832 | — | — |
| 2009-07-13 | $31.66 | $31.66 | 21,613 | — | — |
| 2009-07-10 | $31.20 | $31.20 | 17,328 | — | — |
| 2009-07-09 | $31.30 | $31.30 | 13,689 | — | — |
| 2009-07-08 | $31.30 | $31.30 | 19,114 | — | — |
| 2009-07-07 | $32.12 | $32.12 | 39,796 | — | — |
| 2009-07-06 | $31.48 | $31.48 | 84,260 | — | — |
| 2009-07-02 | $32.66 | $32.66 | 15,530 | — | — |
| 2009-07-01 | $34.40 | $34.40 | 15,092 | — | — |
| 2009-06-30 | $35.40 | $35.40 | 15,760 | — | — |
| 2009-06-29 | $36.77 | $36.77 | 16,604 | — | — |
| 2009-06-26 | $37.77 | $37.77 | 83,756 | — | — |
| 2009-06-25 | $36.41 | $36.41 | 9,820 | — | — |
| 2009-06-24 | $35.40 | $35.40 | 10,006 | — | — |
| 2009-06-23 | $36.50 | $36.50 | 15,936 | — | — |
| 2009-06-22 | $36.95 | $36.95 | 19,377 | — | — |
| 2009-06-19 | $39.14 | $39.14 | 26,205 | — | — |
| 2009-06-18 | $37.86 | $37.86 | 12,736 | — | — |
| 2009-06-17 | $37.04 | $37.04 | 12,319 | — | — |
| 2009-06-16 | $38.41 | $38.41 | 10,697 | — | — |
| 2009-06-15 | $39.42 | $39.42 | 26,403 | — | — |
| 2009-06-12 | $40.88 | $40.88 | 10,478 | — | — |
| 2009-06-11 | $41.70 | $41.70 | 12,801 | — | — |
| 2009-06-10 | $40.05 | $40.05 | 17,547 | — | — |
| 2009-06-09 | $38.96 | $38.96 | 35,116 | — | — |
| 2009-06-08 | $40.60 | $40.60 | 9,930 | — | — |
| 2009-06-05 | $41.06 | $41.06 | 25,405 | — | — |
| 2009-06-04 | $41.79 | $41.79 | 27,038 | — | — |
| 2009-06-03 | $39.51 | $39.51 | 20,298 | — | — |
| 2009-06-02 | $37.68 | $37.68 | 30,940 | — | — |
| 2009-06-01 | $34.12 | $34.12 | 28,025 | — | — |
| 2009-05-29 | $31.66 | $31.66 | 49,868 | — | — |
| 2009-05-28 | $30.20 | $30.20 | 14,051 | — | — |
| 2009-05-27 | $30.75 | $30.75 | 19,322 | — | — |
| 2009-05-26 | $31.57 | $31.57 | 21,591 | — | — |
| 2009-05-22 | $31.57 | $31.57 | 11,552 | — | — |
| 2009-05-21 | $32.03 | $32.03 | 29,307 | — | — |
| 2009-05-20 | $31.57 | $31.57 | 19,629 | — | — |
| 2009-05-19 | $31.93 | $31.93 | 24,748 | — | — |
| 2009-05-18 | $30.66 | $30.66 | 28,858 | — | — |
| 2009-05-15 | $30.02 | $30.02 | 23,542 | — | — |
| 2009-05-14 | $30.57 | $30.57 | 18,248 | — | — |
| 2009-05-13 | $31.57 | $31.57 | 23,115 | — | — |
| 2009-05-12 | $32.39 | $32.39 | 15,432 | — | — |
| 2009-05-11 | $32.39 | $32.39 | 11,442 | — | — |
| 2009-05-08 | $34.03 | $34.03 | 19,662 | — | — |
| 2009-05-07 | $31.48 | $31.48 | 19,772 | — | — |
| 2009-05-06 | $32.12 | $32.12 | 16,835 | — | — |
| 2009-05-05 | $30.47 | $30.47 | 18,807 | — | — |
| 2009-05-04 | $31.57 | $31.57 | 15,892 | — | — |
| 2009-05-01 | $30.20 | $30.20 | 25,866 | — | — |
| 2009-04-30 | $30.47 | $30.47 | 27,301 | — | — |
| 2009-04-29 | $30.11 | $30.11 | 17,887 | — | — |
| 2009-04-28 | $29.84 | $29.84 | 11,081 | — | — |
| 2009-04-27 | $30.29 | $30.29 | 14,281 | — | — |
| 2009-04-24 | $30.38 | $30.38 | 18,347 | — | — |
| 2009-04-23 | $28.83 | $28.83 | 10,686 | — | — |
| 2009-04-22 | $29.65 | $29.65 | 9,667 | — | — |
| 2009-04-21 | $30.02 | $30.02 | 19,322 | — | — |
| 2009-04-20 | $30.20 | $30.20 | 20,101 | — | — |
| 2009-04-17 | $31.11 | $31.11 | 24,090 | — | — |
| 2009-04-16 | $31.57 | $31.57 | 19,717 | — | — |
| 2009-04-15 | $28.47 | $28.47 | 8,275 | — | — |
| 2009-04-14 | $28.01 | $28.01 | 20,539 | — | — |
| 2009-04-13 | $30.11 | $30.11 | 14,993 | — | — |
| 2009-04-09 | $32.30 | $32.30 | 12,867 | — | — |
| 2009-04-08 | $30.38 | $30.38 | 10,500 | — | — |
| 2009-04-07 | $30.57 | $30.57 | 11,102 | — | — |
| 2009-04-06 | $32.94 | $32.94 | 13,579 | — | — |
| 2009-04-03 | $36.04 | $36.04 | 11,903 | — | — |
| 2009-04-02 | $35.22 | $35.22 | 18,216 | — | — |
| 2009-04-01 | $34.22 | $34.22 | 16,210 | — | — |
| 2009-03-31 | $36.41 | $36.41 | 8,483 | — | — |
| 2009-03-30 | $35.40 | $35.40 | 12,681 | — | — |
| 2009-03-27 | $36.77 | $36.77 | 8,439 | — | — |
| 2009-03-26 | $38.78 | $38.78 | 19,662 | — | — |
| 2009-03-25 | $37.32 | $37.32 | 14,741 | — | — |
| 2009-03-24 | $35.40 | $35.40 | 8,604 | — | — |
| 2009-03-23 | $37.23 | $37.23 | 16,780 | — | — |
| 2009-03-20 | $33.94 | $33.94 | 14,708 | — | — |
| 2009-03-19 | $36.04 | $36.04 | 15,125 | — | — |
| 2009-03-18 | $36.59 | $36.59 | 15,289 | — | — |
| 2009-03-17 | $35.49 | $35.49 | 14,336 | — | — |
| 2009-03-16 | $33.30 | $33.30 | 16,363 | — | — |
| 2009-03-13 | $33.67 | $33.67 | 14,664 | — | — |
| 2009-03-12 | $33.76 | $33.76 | 20,966 | — | — |
| 2009-03-11 | $30.57 | $30.57 | 8,647 | — | — |
| 2009-03-10 | $32.66 | $32.66 | 8,472 | — | — |
| 2009-03-09 | $30.75 | $30.75 | 10,894 | — | — |
| 2009-03-06 | $29.65 | $29.65 | 10,456 | — | — |
| 2009-03-05 | $27.74 | $27.74 | 13,875 | — | — |
| 2009-03-04 | $29.93 | $29.93 | 13,919 | — | — |
| 2009-03-03 | $27.55 | $27.55 | 11,935 | — | — |
| 2009-03-02 | $27.28 | $27.28 | 22,621 | — | — |
| 2009-02-27 | $28.65 | $28.65 | 29,603 | — | — |
| 2009-02-26 | $26.28 | $26.28 | 18,106 | — | — |
| 2009-02-25 | $28.19 | $28.19 | 15,958 | — | — |
| 2009-02-24 | $28.83 | $28.83 | 15,004 | — | — |
| 2009-02-23 | $28.01 | $28.01 | 16,363 | — | — |
| 2009-02-20 | $29.11 | $29.11 | 10,642 | — | — |
| 2009-02-19 | $29.20 | $29.20 | 20,375 | — | — |
| 2009-02-18 | $30.84 | $30.84 | 29,307 | — | — |
| 2009-02-17 | $27.01 | $27.01 | 15,497 | — | — |
| 2009-02-13 | $27.65 | $27.65 | 11,552 | — | — |
| 2009-02-12 | $26.64 | $26.64 | 11,409 | — | — |
| 2009-02-11 | $26.28 | $26.28 | 12,790 | — | — |
| 2009-02-10 | $26.00 | $26.00 | 22,073 | — | — |
| 2009-02-09 | $27.92 | $27.92 | 20,254 | — | — |
| 2009-02-06 | $26.92 | $26.92 | 33,910 | — | — |
| 2009-02-05 | $24.36 | $24.36 | 14,993 | — | — |
| 2009-02-04 | $24.64 | $24.64 | 12,198 | — | — |
| 2009-02-03 | $25.73 | $25.73 | 23,783 | — | — |
| 2009-02-02 | $24.00 | $24.00 | 26,381 | — | — |
| 2009-01-30 | $23.27 | $23.27 | 46,218 | — | — |
| 2009-01-29 | $27.74 | $27.74 | 38,557 | — | — |
| 2009-01-28 | $24.09 | $24.09 | 28,638 | — | — |
| 2009-01-27 | $22.35 | $22.35 | 29,592 | — | — |
| 2009-01-26 | $22.63 | $22.63 | 19,838 | — | — |
| 2009-01-23 | $23.45 | $23.45 | 24,189 | — | — |
| 2009-01-22 | $24.64 | $24.64 | 12,045 | — | — |
| 2009-01-21 | $25.09 | $25.09 | 19,454 | — | — |
| 2009-01-20 | $24.18 | $24.18 | 22,589 | — | — |
| 2009-01-16 | $27.37 | $27.37 | 15,947 | — | — |
| 2009-01-15 | $27.46 | $27.46 | 20,418 | — | — |
| 2009-01-14 | $28.28 | $28.28 | 13,415 | — | — |
| 2009-01-13 | $27.74 | $27.74 | 17,240 | — | — |
| 2009-01-12 | $28.19 | $28.19 | 15,969 | — | — |
| 2009-01-09 | $30.11 | $30.11 | 15,629 | — | — |
| 2009-01-08 | $31.66 | $31.66 | 26,074 | — | — |
| 2009-01-07 | $34.31 | $34.31 | 22,326 | — | — |
| 2009-01-06 | $39.14 | $39.14 | 20,758 | — | — |
| 2009-01-05 | $40.69 | $40.69 | 13,558 | — | — |
| 2009-01-02 | $41.33 | $41.33 | 15,212 | — | — |