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
- 2006-03-15 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 | $47.49 | $56.14 | 130,400 | — | — |
| 2009-12-30 | $47.74 | $56.43 | 220,400 | — | — |
| 2009-12-29 | $47.90 | $56.62 | 355,600 | — | — |
| 2009-12-28 | $47.99 | $56.73 | 126,000 | — | — |
| 2009-12-24 | $48.30 | $57.09 | 42,400 | — | — |
| 2009-12-23 | $47.89 | $56.61 | 139,900 | — | — |
| 2009-12-22 | $47.97 | $56.70 | 193,800 | — | — |
| 2009-12-21 | $47.37 | $55.99 | 111,000 | — | — |
| 2009-12-18 | $46.99 | $55.54 | 191,500 | — | — |
| 2009-12-17 | $47.22 | $55.82 | 212,000 | — | — |
| 2009-12-16 | $47.63 | $56.30 | 321,100 | — | — |
| 2009-12-15 | $47.45 | $56.09 | 348,900 | — | — |
| 2009-12-14 | $47.32 | $55.93 | 255,000 | — | — |
| 2009-12-11 | $47.18 | $55.77 | 262,000 | — | — |
| 2009-12-10 | $46.87 | $55.40 | 689,300 | — | — |
| 2009-12-09 | $45.98 | $54.35 | 297,100 | — | — |
| 2009-12-08 | $45.91 | $54.27 | 353,700 | — | — |
| 2009-12-07 | $46.31 | $54.74 | 496,300 | — | — |
| 2009-12-04 | $45.99 | $54.36 | 520,700 | — | — |
| 2009-12-03 | $45.15 | $53.37 | 383,900 | — | — |
| 2009-12-02 | $44.72 | $52.86 | 577,400 | — | — |
| 2009-12-01 | $44.01 | $52.02 | 485,200 | — | — |
| 2009-11-30 | $43.35 | $51.24 | 365,600 | — | — |
| 2009-11-27 | $43.06 | $50.90 | 97,300 | — | — |
| 2009-11-25 | $43.35 | $51.24 | 249,500 | — | — |
| 2009-11-24 | $43.36 | $51.25 | 235,500 | — | — |
| 2009-11-23 | $43.25 | $51.12 | 326,200 | — | — |
| 2009-11-20 | $42.65 | $50.41 | 916,800 | — | — |
| 2009-11-19 | $41.78 | $49.39 | 771,800 | — | — |
| 2009-11-18 | $42.01 | $49.66 | 496,700 | — | — |
| 2009-11-17 | $41.90 | $49.53 | 482,200 | — | — |
| 2009-11-16 | $41.79 | $49.40 | 598,800 | — | — |
| 2009-11-13 | $40.68 | $48.09 | 334,800 | — | — |
| 2009-11-12 | $40.14 | $47.45 | 206,100 | — | — |
| 2009-11-11 | $40.13 | $47.44 | 515,400 | — | — |
| 2009-11-10 | $40.58 | $47.97 | 237,500 | — | — |
| 2009-11-09 | $40.81 | $48.24 | 255,300 | — | — |
| 2009-11-06 | $40.48 | $47.85 | 487,500 | — | — |
| 2009-11-05 | $41.29 | $48.81 | 218,600 | — | — |
| 2009-11-04 | $40.12 | $47.42 | 410,300 | — | — |
| 2009-11-03 | $39.71 | $46.94 | 289,100 | — | — |
| 2009-11-02 | $39.61 | $46.82 | 376,000 | — | — |
| 2009-10-30 | $39.18 | $46.31 | 325,600 | — | — |
| 2009-10-29 | $39.87 | $47.13 | 310,900 | — | — |
| 2009-10-28 | $39.21 | $46.35 | 541,000 | — | — |
| 2009-10-27 | $40.07 | $47.36 | 451,000 | — | — |
| 2009-10-26 | $40.35 | $47.70 | 462,800 | — | — |
| 2009-10-23 | $41.27 | $48.78 | 401,100 | — | — |
| 2009-10-22 | $42.31 | $50.01 | 640,200 | — | — |
| 2009-10-21 | $41.59 | $49.16 | 735,900 | — | — |
| 2009-10-20 | $42.08 | $49.74 | 436,400 | — | — |
| 2009-10-19 | $43.31 | $51.19 | 355,100 | — | — |
| 2009-10-16 | $43.42 | $51.32 | 293,900 | — | — |
| 2009-10-15 | $44.07 | $52.09 | 400,400 | — | — |
| 2009-10-14 | $44.45 | $52.54 | 1,210,000 | — | — |
| 2009-10-13 | $49.67 | $49.67 | 1,788,900 | — | — |
| 2009-10-12 | $49.90 | $49.90 | 582,500 | — | — |
| 2009-10-09 | $50.07 | $50.07 | 426,400 | — | — |
| 2009-10-08 | $49.55 | $49.55 | 844,100 | — | — |
| 2009-10-07 | $48.01 | $48.01 | 889,100 | — | — |
| 2009-10-06 | $47.74 | $47.74 | 1,270,000 | — | — |
| 2009-10-05 | $47.59 | $47.59 | 575,100 | — | — |
| 2009-10-02 | $47.63 | $47.63 | 649,400 | — | — |
| 2009-10-01 | $48.63 | $48.63 | 712,900 | — | — |
| 2009-09-30 | $49.81 | $49.81 | 1,393,000 | — | — |
| 2009-09-29 | $48.12 | $48.12 | 219,100 | — | — |
| 2009-09-28 | $48.40 | $48.40 | 204,200 | — | — |
| 2009-09-25 | $47.92 | $47.92 | 473,500 | — | — |
| 2009-09-24 | $48.40 | $48.40 | 549,800 | — | — |
| 2009-09-23 | $48.68 | $48.68 | 254,800 | — | — |
| 2009-09-22 | $48.51 | $48.51 | 314,200 | — | — |
| 2009-09-21 | $48.06 | $48.06 | 254,900 | — | — |
| 2009-09-18 | $48.25 | $48.25 | 626,600 | — | — |
| 2009-09-17 | $48.00 | $48.00 | 1,121,200 | — | — |
| 2009-09-16 | $46.98 | $46.98 | 260,900 | — | — |
| 2009-09-15 | $46.22 | $46.22 | 141,600 | — | — |
| 2009-09-14 | $46.07 | $46.07 | 242,900 | — | — |
| 2009-09-11 | $45.79 | $45.79 | 362,100 | — | — |
| 2009-09-10 | $45.66 | $45.66 | 366,300 | — | — |
| 2009-09-09 | $45.25 | $45.25 | 618,600 | — | — |
| 2009-09-08 | $44.59 | $44.59 | 297,000 | — | — |
| 2009-09-04 | $44.25 | $44.25 | 283,300 | — | — |
| 2009-09-03 | $42.82 | $42.82 | 447,000 | — | — |
| 2009-09-02 | $43.00 | $43.00 | 366,700 | — | — |
| 2009-09-01 | $43.70 | $43.70 | 385,700 | — | — |
| 2009-08-31 | $44.52 | $44.52 | 312,700 | — | — |
| 2009-08-28 | $44.27 | $44.27 | 264,100 | — | — |
| 2009-08-27 | $44.20 | $44.20 | 409,200 | — | — |
| 2009-08-26 | $44.26 | $44.26 | 233,700 | — | — |
| 2009-08-25 | $44.63 | $44.63 | 431,000 | — | — |
| 2009-08-24 | $44.29 | $44.29 | 382,700 | — | — |
| 2009-08-21 | $43.76 | $43.76 | 644,000 | — | — |
| 2009-08-20 | $44.35 | $44.35 | 606,000 | — | — |
| 2009-08-19 | $43.54 | $43.54 | 206,300 | — | — |
| 2009-08-18 | $43.20 | $43.20 | 250,600 | — | — |
| 2009-08-17 | $42.78 | $42.78 | 347,100 | — | — |
| 2009-08-14 | $43.31 | $43.31 | 329,100 | — | — |
| 2009-08-13 | $43.10 | $43.10 | 700,200 | — | — |
| 2009-08-12 | $43.22 | $43.22 | 624,800 | — | — |
| 2009-08-11 | $43.01 | $43.01 | 308,100 | — | — |
| 2009-08-10 | $43.44 | $43.44 | 448,100 | — | — |
| 2009-08-07 | $43.66 | $43.66 | 804,800 | — | — |
| 2009-08-06 | $44.61 | $44.61 | 488,200 | — | — |
| 2009-08-05 | $44.89 | $44.89 | 439,200 | — | — |
| 2009-08-04 | $44.80 | $44.80 | 2,323,000 | — | — |
| 2009-08-03 | $39.99 | $39.99 | 872,000 | — | — |
| 2009-07-31 | $38.29 | $38.29 | 487,500 | — | — |
| 2009-07-30 | $37.84 | $37.84 | 242,800 | — | — |
| 2009-07-29 | $37.71 | $37.71 | 175,200 | — | — |
| 2009-07-28 | $37.24 | $37.24 | 339,900 | — | — |
| 2009-07-27 | $37.91 | $37.91 | 156,900 | — | — |
| 2009-07-24 | $38.15 | $38.15 | 283,400 | — | — |
| 2009-07-23 | $38.42 | $38.42 | 345,600 | — | — |
| 2009-07-22 | $38.19 | $38.19 | 313,000 | — | — |
| 2009-07-21 | $38.36 | $38.36 | 494,500 | — | — |
| 2009-07-20 | $37.72 | $37.72 | 246,800 | — | — |
| 2009-07-17 | $37.57 | $37.57 | 377,500 | — | — |
| 2009-07-16 | $38.03 | $38.03 | 288,100 | — | — |
| 2009-07-15 | $37.41 | $37.41 | 346,600 | — | — |
| 2009-07-14 | $37.10 | $37.10 | 214,500 | — | — |
| 2009-07-13 | $37.20 | $37.20 | 346,000 | — | — |
| 2009-07-10 | $36.81 | $36.81 | 234,100 | — | — |
| 2009-07-09 | $36.82 | $36.82 | 288,000 | — | — |
| 2009-07-08 | $36.82 | $36.82 | 681,900 | — | — |
| 2009-07-07 | $36.20 | $36.20 | 456,700 | — | — |
| 2009-07-06 | $36.97 | $36.97 | 511,700 | — | — |
| 2009-07-02 | $37.45 | $37.45 | 625,700 | — | — |
| 2009-07-01 | $37.50 | $37.50 | 731,300 | — | — |
| 2009-06-30 | $36.20 | $36.20 | 406,000 | — | — |
| 2009-06-29 | $36.25 | $36.25 | 485,400 | — | — |
| 2009-06-26 | $35.39 | $35.39 | 3,061,900 | — | — |
| 2009-06-25 | $37.09 | $37.09 | 515,700 | — | — |
| 2009-06-24 | $36.99 | $36.99 | 639,700 | — | — |
| 2009-06-23 | $36.38 | $36.38 | 529,100 | — | — |
| 2009-06-22 | $36.39 | $36.39 | 378,800 | — | — |
| 2009-06-19 | $36.95 | $36.95 | 579,600 | — | — |
| 2009-06-18 | $36.02 | $36.02 | 849,200 | — | — |
| 2009-06-17 | $35.65 | $35.65 | 829,700 | — | — |
| 2009-06-16 | $35.32 | $35.32 | 598,800 | — | — |
| 2009-06-15 | $36.20 | $36.20 | 674,800 | — | — |
| 2009-06-12 | $37.75 | $37.75 | 472,800 | — | — |
| 2009-06-11 | $38.04 | $38.04 | 452,800 | — | — |
| 2009-06-10 | $39.58 | $39.58 | 354,300 | — | — |
| 2009-06-09 | $39.03 | $39.03 | 436,600 | — | — |
| 2009-06-08 | $39.73 | $39.73 | 425,000 | — | — |
| 2009-06-05 | $40.12 | $40.12 | 429,000 | — | — |
| 2009-06-04 | $39.46 | $39.46 | 418,100 | — | — |
| 2009-06-03 | $38.99 | $38.99 | 456,700 | — | — |
| 2009-06-02 | $40.49 | $40.49 | 559,200 | — | — |
| 2009-06-01 | $39.91 | $39.91 | 739,000 | — | — |
| 2009-05-29 | $39.22 | $39.22 | 709,600 | — | — |
| 2009-05-28 | $38.47 | $38.47 | 529,500 | — | — |
| 2009-05-27 | $37.40 | $37.40 | 520,400 | — | — |
| 2009-05-26 | $36.60 | $36.60 | 330,200 | — | — |
| 2009-05-22 | $35.73 | $35.73 | 236,800 | — | — |
| 2009-05-21 | $36.07 | $36.07 | 413,500 | — | — |
| 2009-05-20 | $36.05 | $36.05 | 269,300 | — | — |
| 2009-05-19 | $36.12 | $36.12 | 466,900 | — | — |
| 2009-05-18 | $36.55 | $36.55 | 397,700 | — | — |
| 2009-05-15 | $35.66 | $35.66 | 441,600 | — | — |
| 2009-05-14 | $36.26 | $36.26 | 382,400 | — | — |
| 2009-05-13 | $36.04 | $36.04 | 575,500 | — | — |
| 2009-05-12 | $36.47 | $36.47 | 492,200 | — | — |
| 2009-05-11 | $36.95 | $36.95 | 349,300 | — | — |
| 2009-05-08 | $37.86 | $37.86 | 328,600 | — | — |
| 2009-05-07 | $36.65 | $36.65 | 782,600 | — | — |
| 2009-05-06 | $38.18 | $38.18 | 446,800 | — | — |
| 2009-05-05 | $38.15 | $38.15 | 1,063,900 | — | — |
| 2009-05-04 | $36.83 | $36.83 | 726,800 | — | — |
| 2009-05-01 | $35.94 | $35.94 | 599,000 | — | — |
| 2009-04-30 | $35.14 | $35.14 | 645,000 | — | — |
| 2009-04-29 | $36.64 | $36.64 | 619,200 | — | — |
| 2009-04-28 | $35.00 | $35.00 | 524,000 | — | — |
| 2009-04-27 | $35.82 | $35.82 | 711,500 | — | — |
| 2009-04-24 | $36.06 | $36.06 | 571,000 | — | — |
| 2009-04-23 | $35.46 | $35.46 | 1,030,700 | — | — |
| 2009-04-22 | $34.62 | $34.62 | 1,275,100 | — | — |
| 2009-04-21 | $32.66 | $32.66 | 726,300 | — | — |
| 2009-04-20 | $32.68 | $32.68 | 402,500 | — | — |
| 2009-04-17 | $33.59 | $33.59 | 328,600 | — | — |
| 2009-04-16 | $34.00 | $34.00 | 637,400 | — | — |
| 2009-04-15 | $32.37 | $32.37 | 644,200 | — | — |
| 2009-04-14 | $32.50 | $32.50 | 490,100 | — | — |
| 2009-04-13 | $32.24 | $32.24 | 431,700 | — | — |
| 2009-04-09 | $33.55 | $33.55 | 642,400 | — | — |
| 2009-04-08 | $32.02 | $32.02 | 583,300 | — | — |
| 2009-04-07 | $32.22 | $32.22 | 577,100 | — | — |
| 2009-04-06 | $33.80 | $33.80 | 767,100 | — | — |
| 2009-04-03 | $33.64 | $33.64 | 479,200 | — | — |
| 2009-04-02 | $33.20 | $33.20 | 1,050,900 | — | — |
| 2009-04-01 | $33.33 | $33.33 | 624,800 | — | — |
| 2009-03-31 | $32.84 | $32.84 | 463,700 | — | — |
| 2009-03-30 | $32.39 | $32.39 | 447,800 | — | — |
| 2009-03-27 | $32.99 | $32.99 | 345,100 | — | — |
| 2009-03-26 | $34.23 | $34.23 | 850,400 | — | — |
| 2009-03-25 | $33.00 | $33.00 | 616,900 | — | — |
| 2009-03-24 | $33.06 | $33.06 | 563,700 | — | — |
| 2009-03-23 | $33.80 | $33.80 | 630,700 | — | — |
| 2009-03-20 | $33.42 | $33.42 | 602,000 | — | — |
| 2009-03-19 | $34.70 | $34.70 | 596,700 | — | — |
| 2009-03-18 | $33.85 | $33.85 | 853,000 | — | — |
| 2009-03-17 | $33.30 | $33.30 | 250,700 | — | — |
| 2009-03-16 | $32.51 | $32.51 | 321,500 | — | — |
| 2009-03-13 | $32.12 | $32.12 | 459,000 | — | — |
| 2009-03-12 | $31.08 | $31.08 | 696,200 | — | — |
| 2009-03-11 | $31.31 | $31.31 | 468,900 | — | — |
| 2009-03-10 | $30.76 | $30.76 | 1,233,300 | — | — |
| 2009-03-09 | $30.63 | $30.63 | 620,100 | — | — |
| 2009-03-06 | $30.94 | $30.94 | 1,163,500 | — | — |
| 2009-03-05 | $32.47 | $32.47 | 696,800 | — | — |
| 2009-03-04 | $34.59 | $34.59 | 499,500 | — | — |
| 2009-03-03 | $32.95 | $32.95 | 419,600 | — | — |
| 2009-03-02 | $33.51 | $33.51 | 667,000 | — | — |
| 2009-02-27 | $35.34 | $35.34 | 854,900 | — | — |
| 2009-02-26 | $34.86 | $34.86 | 423,000 | — | — |
| 2009-02-25 | $35.43 | $35.43 | 481,100 | — | — |
| 2009-02-24 | $36.42 | $36.42 | 652,000 | — | — |
| 2009-02-23 | $35.40 | $35.40 | 584,300 | — | — |
| 2009-02-20 | $36.18 | $36.18 | 1,738,900 | — | — |
| 2009-02-19 | $37.96 | $37.96 | 369,800 | — | — |
| 2009-02-18 | $38.00 | $38.00 | 509,800 | — | — |
| 2009-02-17 | $38.13 | $38.13 | 671,300 | — | — |
| 2009-02-13 | $39.75 | $39.75 | 664,900 | — | — |
| 2009-02-12 | $39.19 | $39.19 | 413,100 | — | — |
| 2009-02-11 | $38.41 | $38.41 | 342,400 | — | — |
| 2009-02-10 | $38.22 | $38.22 | 486,100 | — | — |
| 2009-02-09 | $39.37 | $39.37 | 644,100 | — | — |
| 2009-02-06 | $39.54 | $39.54 | 687,000 | — | — |
| 2009-02-05 | $38.28 | $38.28 | 687,300 | — | — |
| 2009-02-04 | $38.00 | $38.00 | 972,000 | — | — |
| 2009-02-03 | $36.78 | $36.78 | 2,064,000 | — | — |
| 2009-02-02 | $34.52 | $34.52 | 557,000 | — | — |
| 2009-01-30 | $34.08 | $34.08 | 295,100 | — | — |
| 2009-01-29 | $34.26 | $34.26 | 168,700 | — | — |
| 2009-01-28 | $35.08 | $35.08 | 420,900 | — | — |
| 2009-01-27 | $34.50 | $34.50 | 330,300 | — | — |
| 2009-01-26 | $33.68 | $33.68 | 559,200 | — | — |
| 2009-01-23 | $32.95 | $32.95 | 332,900 | — | — |
| 2009-01-22 | $32.28 | $32.28 | 404,200 | — | — |
| 2009-01-21 | $32.05 | $32.05 | 404,800 | — | — |
| 2009-01-20 | $30.78 | $30.78 | 385,800 | — | — |
| 2009-01-16 | $32.97 | $32.97 | 217,800 | — | — |
| 2009-01-15 | $32.42 | $32.42 | 336,600 | — | — |
| 2009-01-14 | $32.54 | $32.54 | 455,100 | — | — |
| 2009-01-13 | $33.52 | $33.52 | 420,800 | — | — |
| 2009-01-12 | $32.45 | $32.45 | 296,100 | — | — |
| 2009-01-09 | $33.04 | $33.04 | 279,700 | — | — |
| 2009-01-08 | $34.67 | $34.67 | 222,700 | — | — |
| 2009-01-07 | $34.14 | $34.14 | 320,200 | — | — |
| 2009-01-06 | $35.25 | $35.25 | 662,300 | — | — |
| 2009-01-05 | $35.00 | $35.00 | 534,400 | — | — |
| 2009-01-02 | $33.45 | $33.45 | 370,400 | — | — |