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
- 1999-11-23 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 | $38.36 | $38.36 | 107,800 | — | — |
| 2009-12-30 | $39.39 | $39.39 | 92,300 | — | — |
| 2009-12-29 | $39.33 | $39.33 | 107,500 | — | — |
| 2009-12-28 | $39.25 | $39.25 | 132,400 | — | — |
| 2009-12-24 | $39.28 | $39.28 | 35,400 | — | — |
| 2009-12-23 | $38.96 | $38.96 | 71,600 | — | — |
| 2009-12-22 | $38.80 | $38.80 | 220,300 | — | — |
| 2009-12-21 | $38.66 | $38.66 | 127,200 | — | — |
| 2009-12-18 | $38.47 | $38.47 | 552,500 | — | — |
| 2009-12-17 | $37.79 | $37.79 | 111,500 | — | — |
| 2009-12-16 | $38.32 | $38.32 | 115,300 | — | — |
| 2009-12-15 | $38.49 | $38.49 | 228,200 | — | — |
| 2009-12-14 | $37.99 | $37.99 | 197,900 | — | — |
| 2009-12-11 | $37.08 | $37.08 | 85,900 | — | — |
| 2009-12-10 | $36.47 | $36.47 | 136,000 | — | — |
| 2009-12-09 | $36.52 | $36.52 | 124,500 | — | — |
| 2009-12-08 | $36.52 | $36.52 | 106,600 | — | — |
| 2009-12-07 | $36.47 | $36.47 | 84,700 | — | — |
| 2009-12-04 | $36.10 | $36.10 | 301,300 | — | — |
| 2009-12-03 | $34.80 | $34.80 | 367,500 | — | — |
| 2009-12-02 | $34.63 | $34.63 | 229,500 | — | — |
| 2009-12-01 | $33.89 | $33.89 | 300,000 | — | — |
| 2009-11-30 | $33.52 | $33.52 | 187,900 | — | — |
| 2009-11-27 | $33.66 | $33.66 | 105,700 | — | — |
| 2009-11-25 | $34.38 | $34.38 | 113,400 | — | — |
| 2009-11-24 | $34.49 | $34.49 | 99,200 | — | — |
| 2009-11-23 | $34.90 | $34.90 | 140,800 | — | — |
| 2009-11-20 | $34.21 | $34.21 | 126,500 | — | — |
| 2009-11-19 | $34.25 | $34.25 | 198,700 | — | — |
| 2009-11-18 | $34.81 | $34.81 | 166,000 | — | — |
| 2009-11-17 | $35.12 | $35.12 | 245,300 | — | — |
| 2009-11-16 | $35.66 | $35.66 | 200,300 | — | — |
| 2009-11-13 | $34.66 | $34.66 | 469,100 | — | — |
| 2009-11-12 | $34.52 | $34.52 | 169,300 | — | — |
| 2009-11-11 | $35.07 | $35.07 | 314,100 | — | — |
| 2009-11-10 | $34.99 | $34.99 | 501,600 | — | — |
| 2009-11-09 | $35.24 | $35.24 | 166,000 | — | — |
| 2009-11-06 | $34.70 | $34.70 | 173,600 | — | — |
| 2009-11-05 | $35.08 | $35.08 | 302,600 | — | — |
| 2009-11-04 | $33.74 | $33.74 | 293,500 | — | — |
| 2009-11-03 | $33.88 | $33.88 | 313,100 | — | — |
| 2009-11-02 | $33.82 | $33.82 | 400,600 | — | — |
| 2009-10-30 | $34.16 | $34.16 | 405,900 | — | — |
| 2009-10-29 | $34.99 | $34.99 | 429,700 | — | — |
| 2009-10-28 | $34.62 | $34.62 | 475,600 | — | — |
| 2009-10-27 | $35.02 | $35.02 | 435,500 | — | — |
| 2009-10-26 | $35.51 | $35.51 | 370,900 | — | — |
| 2009-10-23 | $36.00 | $36.00 | 450,000 | — | — |
| 2009-10-22 | $36.47 | $36.47 | 485,100 | — | — |
| 2009-10-21 | $35.49 | $35.49 | 399,000 | — | — |
| 2009-10-20 | $36.30 | $36.30 | 283,900 | — | — |
| 2009-10-19 | $36.82 | $36.82 | 282,000 | — | — |
| 2009-10-16 | $37.05 | $37.05 | 586,400 | — | — |
| 2009-10-15 | $39.30 | $39.30 | 166,900 | — | — |
| 2009-10-14 | $38.87 | $38.87 | 174,000 | — | — |
| 2009-10-13 | $37.76 | $37.76 | 138,400 | — | — |
| 2009-10-12 | $37.77 | $37.77 | 196,400 | — | — |
| 2009-10-09 | $37.36 | $37.36 | 153,800 | — | — |
| 2009-10-08 | $36.24 | $36.24 | 146,800 | — | — |
| 2009-10-07 | $36.13 | $36.13 | 95,700 | — | — |
| 2009-10-06 | $35.97 | $35.97 | 93,000 | — | — |
| 2009-10-05 | $35.27 | $35.27 | 197,200 | — | — |
| 2009-10-02 | $34.54 | $34.54 | 204,300 | — | — |
| 2009-10-01 | $35.03 | $35.03 | 110,300 | — | — |
| 2009-09-30 | $35.99 | $35.99 | 134,500 | — | — |
| 2009-09-29 | $36.68 | $36.68 | 159,500 | — | — |
| 2009-09-28 | $36.28 | $36.28 | 141,500 | — | — |
| 2009-09-25 | $35.15 | $35.15 | 102,200 | — | — |
| 2009-09-24 | $35.49 | $35.49 | 244,000 | — | — |
| 2009-09-23 | $35.87 | $35.87 | 215,900 | — | — |
| 2009-09-22 | $35.59 | $35.59 | 172,700 | — | — |
| 2009-09-21 | $34.97 | $34.97 | 259,500 | — | — |
| 2009-09-18 | $36.07 | $36.07 | 333,300 | — | — |
| 2009-09-17 | $34.94 | $34.94 | 178,200 | — | — |
| 2009-09-16 | $34.82 | $34.82 | 217,100 | — | — |
| 2009-09-15 | $34.32 | $34.32 | 219,900 | — | — |
| 2009-09-14 | $33.72 | $33.72 | 173,000 | — | — |
| 2009-09-11 | $33.67 | $33.67 | 155,200 | — | — |
| 2009-09-10 | $33.25 | $33.25 | 324,300 | — | — |
| 2009-09-09 | $33.39 | $33.39 | 152,300 | — | — |
| 2009-09-08 | $33.40 | $33.40 | 213,000 | — | — |
| 2009-09-04 | $32.83 | $32.83 | 297,400 | — | — |
| 2009-09-03 | $32.50 | $32.50 | 192,200 | — | — |
| 2009-09-02 | $32.21 | $32.21 | 184,700 | — | — |
| 2009-09-01 | $32.59 | $32.59 | 439,300 | — | — |
| 2009-08-31 | $33.76 | $33.76 | 249,900 | — | — |
| 2009-08-28 | $34.21 | $34.21 | 346,100 | — | — |
| 2009-08-27 | $33.84 | $33.84 | 286,500 | — | — |
| 2009-08-26 | $33.79 | $33.79 | 337,800 | — | — |
| 2009-08-25 | $34.18 | $34.18 | 252,400 | — | — |
| 2009-08-24 | $34.54 | $34.54 | 282,000 | — | — |
| 2009-08-21 | $34.72 | $34.72 | 372,900 | — | — |
| 2009-08-20 | $33.37 | $33.37 | 146,900 | — | — |
| 2009-08-19 | $32.70 | $32.70 | 330,200 | — | — |
| 2009-08-18 | $32.34 | $32.34 | 121,200 | — | — |
| 2009-08-17 | $32.26 | $32.26 | 247,700 | — | — |
| 2009-08-14 | $32.25 | $32.25 | 105,300 | — | — |
| 2009-08-13 | $32.68 | $32.68 | 126,800 | — | — |
| 2009-08-12 | $32.51 | $32.51 | 147,300 | — | — |
| 2009-08-11 | $31.86 | $31.86 | 223,800 | — | — |
| 2009-08-10 | $32.50 | $32.50 | 140,700 | — | — |
| 2009-08-07 | $32.31 | $32.31 | 186,500 | — | — |
| 2009-08-06 | $31.73 | $31.73 | 170,400 | — | — |
| 2009-08-05 | $32.08 | $32.08 | 147,100 | — | — |
| 2009-08-04 | $32.66 | $32.66 | 159,200 | — | — |
| 2009-08-03 | $32.76 | $32.76 | 173,600 | — | — |
| 2009-07-31 | $32.73 | $32.73 | 234,600 | — | — |
| 2009-07-30 | $33.19 | $33.19 | 166,100 | — | — |
| 2009-07-29 | $32.55 | $32.55 | 137,600 | — | — |
| 2009-07-28 | $32.79 | $32.79 | 166,700 | — | — |
| 2009-07-27 | $33.40 | $33.40 | 123,400 | — | — |
| 2009-07-24 | $34.41 | $34.41 | 231,900 | — | — |
| 2009-07-23 | $35.00 | $35.00 | 169,200 | — | — |
| 2009-07-22 | $33.81 | $33.81 | 178,000 | — | — |
| 2009-07-21 | $33.57 | $33.57 | 203,500 | — | — |
| 2009-07-20 | $33.48 | $33.48 | 190,800 | — | — |
| 2009-07-17 | $33.51 | $33.51 | 192,300 | — | — |
| 2009-07-16 | $33.85 | $33.85 | 218,300 | — | — |
| 2009-07-15 | $33.46 | $33.46 | 289,600 | — | — |
| 2009-07-14 | $31.26 | $31.26 | 92,800 | — | — |
| 2009-07-13 | $30.86 | $30.86 | 210,300 | — | — |
| 2009-07-10 | $30.15 | $30.15 | 166,300 | — | — |
| 2009-07-09 | $30.32 | $30.32 | 148,300 | — | — |
| 2009-07-08 | $30.98 | $30.98 | 98,800 | — | — |
| 2009-07-07 | $30.96 | $30.96 | 301,100 | — | — |
| 2009-07-06 | $32.08 | $32.08 | 189,900 | — | — |
| 2009-07-02 | $32.00 | $32.00 | 175,300 | — | — |
| 2009-07-01 | $33.67 | $33.67 | 237,000 | — | — |
| 2009-06-30 | $32.75 | $32.75 | 146,200 | — | — |
| 2009-06-29 | $33.28 | $33.28 | 184,400 | — | — |
| 2009-06-26 | $33.68 | $33.68 | 955,600 | — | — |
| 2009-06-25 | $33.57 | $33.57 | 205,500 | — | — |
| 2009-06-24 | $33.08 | $33.08 | 218,100 | — | — |
| 2009-06-23 | $33.64 | $33.64 | 149,400 | — | — |
| 2009-06-22 | $33.75 | $33.75 | 333,900 | — | — |
| 2009-06-19 | $36.00 | $36.00 | 298,400 | — | — |
| 2009-06-18 | $35.77 | $35.77 | 499,100 | — | — |
| 2009-06-17 | $35.61 | $35.61 | 278,100 | — | — |
| 2009-06-16 | $35.73 | $35.73 | 250,800 | — | — |
| 2009-06-15 | $35.75 | $35.75 | 197,300 | — | — |
| 2009-06-12 | $36.78 | $36.78 | 168,100 | — | — |
| 2009-06-11 | $36.19 | $36.19 | 231,300 | — | — |
| 2009-06-10 | $36.45 | $36.45 | 200,000 | — | — |
| 2009-06-09 | $36.78 | $36.78 | 252,700 | — | — |
| 2009-06-08 | $36.97 | $36.97 | 182,400 | — | — |
| 2009-06-05 | $37.11 | $37.11 | 319,600 | — | — |
| 2009-06-04 | $35.71 | $35.71 | 255,400 | — | — |
| 2009-06-03 | $34.68 | $34.68 | 170,200 | — | — |
| 2009-06-02 | $35.04 | $35.04 | 401,200 | — | — |
| 2009-06-01 | $34.06 | $34.06 | 276,800 | — | — |
| 2009-05-29 | $32.87 | $32.87 | 421,300 | — | — |
| 2009-05-28 | $33.09 | $33.09 | 341,200 | — | — |
| 2009-05-27 | $32.93 | $32.93 | 301,400 | — | — |
| 2009-05-26 | $33.61 | $33.61 | 269,000 | — | — |
| 2009-05-22 | $31.99 | $31.99 | 277,500 | — | — |
| 2009-05-21 | $32.06 | $32.06 | 250,600 | — | — |
| 2009-05-20 | $32.59 | $32.59 | 330,000 | — | — |
| 2009-05-19 | $31.86 | $31.86 | 236,600 | — | — |
| 2009-05-18 | $31.97 | $31.97 | 208,600 | — | — |
| 2009-05-15 | $30.39 | $30.39 | 205,300 | — | — |
| 2009-05-14 | $30.54 | $30.54 | 354,900 | — | — |
| 2009-05-13 | $30.17 | $30.17 | 245,600 | — | — |
| 2009-05-12 | $31.54 | $31.54 | 165,700 | — | — |
| 2009-05-11 | $31.76 | $31.76 | 296,500 | — | — |
| 2009-05-08 | $34.00 | $34.00 | 223,000 | — | — |
| 2009-05-07 | $32.00 | $32.00 | 199,700 | — | — |
| 2009-05-06 | $32.41 | $32.41 | 343,500 | — | — |
| 2009-05-05 | $32.42 | $32.42 | 365,900 | — | — |
| 2009-05-04 | $32.33 | $32.33 | 462,600 | — | — |
| 2009-05-01 | $31.69 | $31.69 | 306,200 | — | — |
| 2009-04-30 | $31.93 | $31.93 | 381,300 | — | — |
| 2009-04-29 | $32.37 | $32.37 | 303,400 | — | — |
| 2009-04-28 | $31.37 | $31.37 | 265,800 | — | — |
| 2009-04-27 | $31.35 | $31.35 | 260,300 | — | — |
| 2009-04-24 | $31.66 | $31.66 | 239,400 | — | — |
| 2009-04-23 | $31.12 | $31.12 | 544,800 | — | — |
| 2009-04-22 | $32.84 | $32.84 | 546,500 | — | — |
| 2009-04-21 | $31.05 | $31.05 | 384,300 | — | — |
| 2009-04-20 | $30.50 | $30.50 | 225,800 | — | — |
| 2009-04-17 | $31.57 | $31.57 | 220,100 | — | — |
| 2009-04-16 | $31.44 | $31.44 | 253,900 | — | — |
| 2009-04-15 | $31.05 | $31.05 | 164,600 | — | — |
| 2009-04-14 | $30.44 | $30.44 | 175,500 | — | — |
| 2009-04-13 | $30.69 | $30.69 | 270,100 | — | — |
| 2009-04-09 | $31.02 | $31.02 | 317,200 | — | — |
| 2009-04-08 | $29.60 | $29.60 | 177,800 | — | — |
| 2009-04-07 | $29.42 | $29.42 | 292,200 | — | — |
| 2009-04-06 | $30.15 | $30.15 | 359,600 | — | — |
| 2009-04-03 | $29.80 | $29.80 | 327,800 | — | — |
| 2009-04-02 | $29.36 | $29.36 | 754,600 | — | — |
| 2009-04-01 | $27.41 | $27.41 | 451,300 | — | — |
| 2009-03-31 | $26.68 | $26.68 | 345,800 | — | — |
| 2009-03-30 | $26.82 | $26.82 | 297,200 | — | — |
| 2009-03-27 | $27.95 | $27.95 | 378,500 | — | — |
| 2009-03-26 | $28.59 | $28.59 | 342,300 | — | — |
| 2009-03-25 | $27.11 | $27.11 | 303,800 | — | — |
| 2009-03-24 | $26.20 | $26.20 | 224,600 | — | — |
| 2009-03-23 | $26.82 | $26.82 | 524,500 | — | — |
| 2009-03-20 | $24.76 | $24.76 | 420,300 | — | — |
| 2009-03-19 | $26.23 | $26.23 | 486,100 | — | — |
| 2009-03-18 | $26.42 | $26.42 | 436,600 | — | — |
| 2009-03-17 | $24.77 | $24.77 | 507,600 | — | — |
| 2009-03-16 | $23.62 | $23.62 | 652,600 | — | — |
| 2009-03-13 | $23.43 | $23.43 | 281,500 | — | — |
| 2009-03-12 | $23.32 | $23.32 | 396,400 | — | — |
| 2009-03-11 | $22.83 | $22.83 | 247,200 | — | — |
| 2009-03-10 | $23.41 | $23.41 | 316,200 | — | — |
| 2009-03-09 | $22.05 | $22.05 | 350,400 | — | — |
| 2009-03-06 | $22.29 | $22.29 | 339,900 | — | — |
| 2009-03-05 | $22.80 | $22.80 | 548,700 | — | — |
| 2009-03-04 | $23.66 | $23.66 | 598,200 | — | — |
| 2009-03-03 | $22.72 | $22.72 | 536,100 | — | — |
| 2009-03-02 | $22.77 | $22.77 | 761,600 | — | — |
| 2009-02-27 | $22.91 | $22.91 | 577,000 | — | — |
| 2009-02-26 | $23.28 | $23.28 | 528,700 | — | — |
| 2009-02-25 | $22.80 | $22.80 | 529,300 | — | — |
| 2009-02-24 | $23.29 | $23.29 | 363,800 | — | — |
| 2009-02-23 | $22.88 | $22.88 | 398,100 | — | — |
| 2009-02-20 | $24.27 | $24.27 | 366,200 | — | — |
| 2009-02-19 | $24.98 | $24.98 | 289,200 | — | — |
| 2009-02-18 | $25.10 | $25.10 | 482,100 | — | — |
| 2009-02-17 | $25.82 | $25.82 | 628,500 | — | — |
| 2009-02-13 | $26.57 | $26.57 | 467,700 | — | — |
| 2009-02-12 | $27.09 | $27.09 | 363,900 | — | — |
| 2009-02-11 | $26.91 | $26.91 | 341,700 | — | — |
| 2009-02-10 | $26.88 | $26.88 | 760,000 | — | — |
| 2009-02-09 | $27.82 | $27.82 | 422,000 | — | — |
| 2009-02-06 | $27.91 | $27.91 | 647,800 | — | — |
| 2009-02-05 | $27.71 | $27.71 | 703,200 | — | — |
| 2009-02-04 | $27.25 | $27.25 | 499,800 | — | — |
| 2009-02-03 | $27.34 | $27.34 | 452,300 | — | — |
| 2009-02-02 | $27.29 | $27.29 | 586,400 | — | — |
| 2009-01-30 | $27.87 | $27.87 | 403,700 | — | — |
| 2009-01-29 | $28.33 | $28.33 | 619,300 | — | — |
| 2009-01-28 | $29.93 | $29.93 | 702,300 | — | — |
| 2009-01-27 | $30.15 | $30.15 | 633,700 | — | — |
| 2009-01-26 | $29.41 | $29.41 | 492,400 | — | — |
| 2009-01-23 | $29.49 | $29.49 | 1,064,800 | — | — |
| 2009-01-22 | $29.99 | $29.99 | 3,224,500 | — | — |
| 2009-01-21 | $36.98 | $36.98 | 725,200 | — | — |
| 2009-01-20 | $35.70 | $35.70 | 413,400 | — | — |
| 2009-01-16 | $37.38 | $37.38 | 398,300 | — | — |
| 2009-01-15 | $37.20 | $37.20 | 516,600 | — | — |
| 2009-01-14 | $37.56 | $37.56 | 400,700 | — | — |
| 2009-01-13 | $39.65 | $39.65 | 394,300 | — | — |
| 2009-01-12 | $41.09 | $41.09 | 355,800 | — | — |
| 2009-01-09 | $41.54 | $41.54 | 279,300 | — | — |
| 2009-01-08 | $43.42 | $43.42 | 296,600 | — | — |
| 2009-01-07 | $43.25 | $43.25 | 406,400 | — | — |
| 2009-01-06 | $46.22 | $46.22 | 297,200 | — | — |
| 2009-01-05 | $46.12 | $46.12 | 403,900 | — | — |
| 2009-01-02 | $45.31 | $45.31 | 253,900 | — | — |