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
- 1999-02-11 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 | $47.30 | $47.30 | 7,440 | — | — |
| 2009-12-30 | $48.50 | $48.50 | 5,180 | — | — |
| 2009-12-29 | $47.50 | $47.50 | 6,770 | — | — |
| 2009-12-28 | $46.50 | $46.50 | 4,940 | — | — |
| 2009-12-24 | $46.10 | $46.10 | 2,370 | — | — |
| 2009-12-23 | $45.70 | $45.70 | 10,510 | — | — |
| 2009-12-22 | $46.60 | $46.60 | 7,110 | — | — |
| 2009-12-21 | $46.80 | $46.80 | 9,410 | — | — |
| 2009-12-18 | $49.00 | $49.00 | 19,260 | — | — |
| 2009-12-17 | $46.00 | $46.00 | 7,890 | — | — |
| 2009-12-16 | $47.00 | $47.00 | 11,860 | — | — |
| 2009-12-15 | $48.80 | $48.80 | 8,110 | — | — |
| 2009-12-14 | $49.60 | $49.60 | 10,560 | — | — |
| 2009-12-11 | $50.00 | $50.00 | 10,230 | — | — |
| 2009-12-10 | $51.40 | $51.40 | 5,500 | — | — |
| 2009-12-09 | $53.00 | $53.00 | 10,500 | — | — |
| 2009-12-08 | $51.20 | $51.20 | 4,210 | — | — |
| 2009-12-07 | $53.00 | $53.00 | 4,360 | — | — |
| 2009-12-04 | $52.20 | $52.20 | 7,310 | — | — |
| 2009-12-03 | $51.00 | $51.00 | 6,770 | — | — |
| 2009-12-02 | $53.00 | $53.00 | 6,260 | — | — |
| 2009-12-01 | $54.70 | $54.70 | 11,300 | — | — |
| 2009-11-30 | $54.60 | $54.60 | 13,990 | — | — |
| 2009-11-27 | $53.40 | $53.40 | 5,550 | — | — |
| 2009-11-25 | $53.80 | $53.80 | 5,260 | — | — |
| 2009-11-24 | $54.50 | $54.50 | 3,690 | — | — |
| 2009-11-23 | $54.50 | $54.50 | 7,220 | — | — |
| 2009-11-20 | $53.30 | $53.30 | 6,710 | — | — |
| 2009-11-19 | $54.50 | $54.50 | 7,250 | — | — |
| 2009-11-18 | $55.90 | $55.90 | 11,140 | — | — |
| 2009-11-17 | $53.00 | $53.00 | 3,950 | — | — |
| 2009-11-16 | $53.20 | $53.20 | 10,190 | — | — |
| 2009-11-13 | $49.90 | $49.90 | 5,490 | — | — |
| 2009-11-12 | $48.20 | $48.20 | 8,740 | — | — |
| 2009-11-11 | $51.30 | $51.30 | 5,800 | — | — |
| 2009-11-10 | $51.50 | $51.50 | 8,560 | — | — |
| 2009-11-09 | $51.50 | $51.50 | 9,960 | — | — |
| 2009-11-06 | $48.70 | $48.70 | 5,250 | — | — |
| 2009-11-05 | $49.50 | $49.50 | 7,070 | — | — |
| 2009-11-04 | $47.50 | $47.50 | 4,810 | — | — |
| 2009-11-03 | $48.00 | $48.00 | 12,550 | — | — |
| 2009-11-02 | $46.50 | $46.50 | 13,880 | — | — |
| 2009-10-30 | $46.30 | $46.30 | 10,050 | — | — |
| 2009-10-29 | $47.50 | $47.50 | 9,550 | — | — |
| 2009-10-28 | $45.40 | $45.40 | 10,060 | — | — |
| 2009-10-27 | $47.40 | $47.40 | 5,880 | — | — |
| 2009-10-26 | $48.60 | $48.60 | 13,820 | — | — |
| 2009-10-23 | $47.30 | $47.30 | 6,710 | — | — |
| 2009-10-22 | $47.60 | $47.60 | 11,440 | — | — |
| 2009-10-21 | $47.50 | $47.50 | 18,980 | — | — |
| 2009-10-20 | $45.70 | $45.70 | 9,330 | — | — |
| 2009-10-19 | $45.20 | $45.20 | 19,870 | — | — |
| 2009-10-16 | $46.00 | $46.00 | 17,770 | — | — |
| 2009-10-15 | $48.10 | $48.10 | 7,610 | — | — |
| 2009-10-14 | $50.50 | $50.50 | 9,080 | — | — |
| 2009-10-13 | $48.70 | $48.70 | 5,560 | — | — |
| 2009-10-12 | $48.70 | $48.70 | 12,750 | — | — |
| 2009-10-09 | $51.40 | $51.40 | 10,420 | — | — |
| 2009-10-08 | $49.80 | $49.80 | 16,930 | — | — |
| 2009-10-07 | $48.50 | $48.50 | 10,610 | — | — |
| 2009-10-06 | $49.40 | $49.40 | 11,610 | — | — |
| 2009-10-05 | $49.60 | $49.60 | 7,970 | — | — |
| 2009-10-02 | $47.20 | $47.20 | 11,180 | — | — |
| 2009-10-01 | $47.10 | $47.10 | 12,320 | — | — |
| 2009-09-30 | $50.50 | $50.50 | 11,470 | — | — |
| 2009-09-29 | $50.20 | $50.20 | 16,070 | — | — |
| 2009-09-28 | $48.40 | $48.40 | 15,330 | — | — |
| 2009-09-25 | $47.10 | $47.10 | 13,070 | — | — |
| 2009-09-24 | $44.80 | $44.80 | 31,310 | — | — |
| 2009-09-23 | $47.60 | $47.60 | 46,040 | — | — |
| 2009-09-22 | $52.80 | $52.80 | 12,040 | — | — |
| 2009-09-21 | $53.20 | $53.20 | 22,080 | — | — |
| 2009-09-18 | $55.30 | $55.30 | 16,790 | — | — |
| 2009-09-17 | $54.00 | $54.00 | 37,870 | — | — |
| 2009-09-16 | $55.60 | $55.60 | 18,710 | — | — |
| 2009-09-15 | $56.90 | $56.90 | 18,650 | — | — |
| 2009-09-14 | $58.00 | $58.00 | 16,780 | — | — |
| 2009-09-11 | $60.70 | $60.70 | 9,480 | — | — |
| 2009-09-10 | $61.30 | $61.30 | 14,350 | — | — |
| 2009-09-09 | $58.00 | $58.00 | 24,960 | — | — |
| 2009-09-08 | $60.80 | $60.80 | 19,590 | — | — |
| 2009-09-04 | $59.70 | $59.70 | 18,270 | — | — |
| 2009-09-03 | $57.00 | $57.00 | 20,250 | — | — |
| 2009-09-02 | $55.60 | $55.60 | 48,140 | — | — |
| 2009-09-01 | $58.90 | $58.90 | 95,280 | — | — |
| 2009-08-31 | $68.50 | $68.50 | 60,030 | — | — |
| 2009-08-28 | $74.20 | $74.20 | 17,830 | — | — |
| 2009-08-27 | $76.10 | $76.10 | 22,100 | — | — |
| 2009-08-26 | $76.50 | $76.50 | 40,780 | — | — |
| 2009-08-25 | $74.40 | $74.40 | 37,800 | — | — |
| 2009-08-24 | $73.90 | $73.90 | 53,570 | — | — |
| 2009-08-21 | $71.60 | $71.60 | 60,850 | — | — |
| 2009-08-20 | $69.30 | $69.30 | 15,580 | — | — |
| 2009-08-19 | $71.00 | $71.00 | 13,180 | — | — |
| 2009-08-18 | $71.00 | $71.00 | 29,100 | — | — |
| 2009-08-17 | $70.70 | $70.70 | 34,510 | — | — |
| 2009-08-14 | $69.60 | $69.60 | 36,800 | — | — |
| 2009-08-13 | $70.30 | $70.30 | 44,360 | — | — |
| 2009-08-12 | $65.70 | $65.70 | 12,480 | — | — |
| 2009-08-11 | $63.80 | $63.80 | 12,960 | — | — |
| 2009-08-10 | $67.10 | $67.10 | 23,380 | — | — |
| 2009-08-07 | $67.20 | $67.20 | 26,870 | — | — |
| 2009-08-06 | $64.20 | $64.20 | 41,810 | — | — |
| 2009-08-05 | $70.00 | $70.00 | 25,770 | — | — |
| 2009-08-04 | $69.10 | $69.10 | 34,750 | — | — |
| 2009-08-03 | $67.60 | $67.60 | 67,350 | — | — |
| 2009-07-31 | $62.70 | $62.70 | 36,890 | — | — |
| 2009-07-30 | $56.60 | $56.60 | 12,080 | — | — |
| 2009-07-29 | $58.30 | $58.30 | 24,880 | — | — |
| 2009-07-28 | $60.40 | $60.40 | 8,660 | — | — |
| 2009-07-27 | $58.90 | $58.90 | 12,230 | — | — |
| 2009-07-24 | $61.10 | $61.10 | 9,590 | — | — |
| 2009-07-23 | $61.90 | $61.90 | 18,820 | — | — |
| 2009-07-22 | $59.90 | $59.90 | 25,880 | — | — |
| 2009-07-21 | $59.60 | $59.60 | 56,660 | — | — |
| 2009-07-20 | $66.30 | $66.30 | 38,610 | — | — |
| 2009-07-17 | $65.70 | $65.70 | 48,910 | — | — |
| 2009-07-16 | $67.00 | $67.00 | 41,760 | — | — |
| 2009-07-15 | $61.00 | $61.00 | 19,290 | — | — |
| 2009-07-14 | $60.60 | $60.60 | 16,860 | — | — |
| 2009-07-13 | $60.90 | $60.90 | 23,830 | — | — |
| 2009-07-10 | $60.20 | $60.20 | 37,070 | — | — |
| 2009-07-09 | $61.30 | $61.30 | 31,840 | — | — |
| 2009-07-08 | $57.30 | $57.30 | 51,690 | — | — |
| 2009-07-07 | $56.10 | $56.10 | 42,490 | — | — |
| 2009-07-06 | $49.50 | $49.50 | 12,140 | — | — |
| 2009-07-02 | $46.70 | $46.70 | 3,800 | — | — |
| 2009-07-01 | $48.60 | $48.60 | 8,020 | — | — |
| 2009-06-30 | $48.00 | $48.00 | 6,200 | — | — |
| 2009-06-29 | $46.70 | $46.70 | 10,960 | — | — |
| 2009-06-26 | $48.20 | $48.20 | 186,500 | — | — |
| 2009-06-25 | $45.80 | $45.80 | 3,890 | — | — |
| 2009-06-24 | $44.90 | $44.90 | 5,140 | — | — |
| 2009-06-23 | $43.90 | $43.90 | 2,770 | — | — |
| 2009-06-22 | $43.80 | $43.80 | 6,910 | — | — |
| 2009-06-19 | $43.90 | $43.90 | 10,580 | — | — |
| 2009-06-18 | $43.80 | $43.80 | 7,150 | — | — |
| 2009-06-17 | $45.50 | $45.50 | 2,210 | — | — |
| 2009-06-16 | $44.60 | $44.60 | 3,020 | — | — |
| 2009-06-15 | $45.30 | $45.30 | 6,750 | — | — |
| 2009-06-12 | $45.30 | $45.30 | 9,740 | — | — |
| 2009-06-11 | $45.00 | $45.00 | 3,210 | — | — |
| 2009-06-10 | $44.00 | $44.00 | 2,700 | — | — |
| 2009-06-09 | $43.60 | $43.60 | 2,180 | — | — |
| 2009-06-08 | $44.30 | $44.30 | 4,880 | — | — |
| 2009-06-05 | $43.70 | $43.70 | 4,320 | — | — |
| 2009-06-04 | $44.80 | $44.80 | 1,600 | — | — |
| 2009-06-03 | $44.50 | $44.50 | 4,990 | — | — |
| 2009-06-02 | $42.70 | $42.70 | 2,720 | — | — |
| 2009-06-01 | $42.30 | $42.30 | 7,530 | — | — |
| 2009-05-29 | $39.20 | $39.20 | 9,920 | — | — |
| 2009-05-28 | $42.50 | $42.50 | 3,570 | — | — |
| 2009-05-27 | $43.30 | $43.30 | 5,160 | — | — |
| 2009-05-26 | $42.90 | $42.90 | 9,670 | — | — |
| 2009-05-22 | $43.20 | $43.20 | 1,520 | — | — |
| 2009-05-21 | $43.60 | $43.60 | 4,050 | — | — |
| 2009-05-20 | $44.70 | $44.70 | 6,110 | — | — |
| 2009-05-19 | $44.90 | $44.90 | 13,430 | — | — |
| 2009-05-18 | $41.90 | $41.90 | 25,650 | — | — |
| 2009-05-15 | $39.40 | $39.40 | 2,620 | — | — |
| 2009-05-14 | $38.60 | $38.60 | 2,420 | — | — |
| 2009-05-13 | $37.40 | $37.40 | 680 | — | — |
| 2009-05-12 | $37.10 | $37.10 | 3,690 | — | — |
| 2009-05-11 | $37.20 | $37.20 | 4,670 | — | — |
| 2009-05-08 | $38.00 | $38.00 | 7,420 | — | — |
| 2009-05-07 | $36.90 | $36.90 | 1,960 | — | — |
| 2009-05-06 | $37.40 | $37.40 | 1,580 | — | — |
| 2009-05-05 | $35.70 | $35.70 | 3,050 | — | — |
| 2009-05-04 | $36.60 | $36.60 | 590 | — | — |
| 2009-05-01 | $36.90 | $36.90 | 980 | — | — |
| 2009-04-30 | $36.40 | $36.40 | 1,130 | — | — |
| 2009-04-29 | $35.10 | $35.10 | 2,410 | — | — |
| 2009-04-28 | $35.70 | $35.70 | 1,320 | — | — |
| 2009-04-27 | $37.00 | $37.00 | 880 | — | — |
| 2009-04-24 | $36.50 | $36.50 | 1,380 | — | — |
| 2009-04-23 | $36.70 | $36.70 | 490 | — | — |
| 2009-04-22 | $37.00 | $37.00 | 1,170 | — | — |
| 2009-04-21 | $36.90 | $36.90 | 1,730 | — | — |
| 2009-04-20 | $37.30 | $37.30 | 3,940 | — | — |
| 2009-04-17 | $36.40 | $36.40 | 1,410 | — | — |
| 2009-04-16 | $35.40 | $35.40 | 510 | — | — |
| 2009-04-15 | $35.20 | $35.20 | 1,060 | — | — |
| 2009-04-14 | $35.70 | $35.70 | 1,950 | — | — |
| 2009-04-13 | $36.60 | $36.60 | 1,140 | — | — |
| 2009-04-09 | $36.40 | $36.40 | 1,270 | — | — |
| 2009-04-08 | $36.90 | $36.90 | 1,420 | — | — |
| 2009-04-07 | $36.20 | $36.20 | 1,240 | — | — |
| 2009-04-06 | $36.20 | $36.20 | 1,800 | — | — |
| 2009-04-03 | $35.60 | $35.60 | 1,700 | — | — |
| 2009-04-02 | $36.90 | $36.90 | 3,070 | — | — |
| 2009-04-01 | $37.00 | $37.00 | 560 | — | — |
| 2009-03-31 | $36.90 | $36.90 | 2,220 | — | — |
| 2009-03-30 | $37.80 | $37.80 | 1,780 | — | — |
| 2009-03-27 | $39.10 | $39.10 | 2,770 | — | — |
| 2009-03-26 | $38.60 | $38.60 | 1,320 | — | — |
| 2009-03-25 | $38.00 | $38.00 | 4,380 | — | — |
| 2009-03-24 | $37.20 | $37.20 | 2,670 | — | — |
| 2009-03-23 | $36.20 | $36.20 | 3,560 | — | — |
| 2009-03-20 | $38.30 | $38.30 | 980 | — | — |
| 2009-03-19 | $38.00 | $38.00 | 1,740 | — | — |
| 2009-03-18 | $37.30 | $37.30 | 1,010 | — | — |
| 2009-03-17 | $37.00 | $37.00 | 890 | — | — |
| 2009-03-16 | $36.40 | $36.40 | 600 | — | — |
| 2009-03-13 | $36.00 | $36.00 | 3,180 | — | — |
| 2009-03-12 | $37.00 | $37.00 | 6,070 | — | — |
| 2009-03-11 | $37.30 | $37.30 | 12,700 | — | — |
| 2009-03-10 | $30.50 | $30.50 | 2,040 | — | — |
| 2009-03-09 | $29.10 | $29.10 | 3,140 | — | — |
| 2009-03-06 | $29.50 | $29.50 | 1,830 | — | — |
| 2009-03-05 | $30.00 | $30.00 | 1,890 | — | — |
| 2009-03-04 | $30.00 | $30.00 | 4,480 | — | — |
| 2009-03-03 | $28.70 | $28.70 | 10,030 | — | — |
| 2009-03-02 | $31.40 | $31.40 | 5,150 | — | — |
| 2009-02-27 | $32.70 | $32.70 | 5,010 | — | — |
| 2009-02-26 | $31.70 | $31.70 | 3,100 | — | — |
| 2009-02-25 | $31.00 | $31.00 | 3,370 | — | — |
| 2009-02-24 | $31.10 | $31.10 | 6,970 | — | — |
| 2009-02-23 | $32.00 | $32.00 | 6,320 | — | — |
| 2009-02-20 | $34.60 | $34.60 | 3,500 | — | — |
| 2009-02-19 | $35.50 | $35.50 | 3,890 | — | — |
| 2009-02-18 | $36.70 | $36.70 | 5,200 | — | — |
| 2009-02-17 | $38.80 | $38.80 | 4,110 | — | — |
| 2009-02-13 | $39.40 | $39.40 | 4,200 | — | — |
| 2009-02-12 | $41.30 | $41.30 | 5,470 | — | — |
| 2009-02-11 | $38.80 | $38.80 | 2,290 | — | — |
| 2009-02-10 | $39.30 | $39.30 | 5,590 | — | — |
| 2009-02-09 | $40.00 | $40.00 | 6,860 | — | — |
| 2009-02-06 | $37.90 | $37.90 | 4,770 | — | — |
| 2009-02-05 | $34.80 | $34.80 | 3,370 | — | — |
| 2009-02-04 | $33.20 | $33.20 | 1,280 | — | — |
| 2009-02-03 | $31.50 | $31.50 | 5,510 | — | — |
| 2009-02-02 | $31.20 | $31.20 | 3,820 | — | — |
| 2009-01-30 | $32.00 | $32.00 | 7,410 | — | — |
| 2009-01-29 | $33.50 | $33.50 | 5,800 | — | — |
| 2009-01-28 | $32.50 | $32.50 | 3,920 | — | — |
| 2009-01-27 | $33.20 | $33.20 | 11,750 | — | — |
| 2009-01-26 | $35.90 | $35.90 | 5,040 | — | — |
| 2009-01-23 | $37.50 | $37.50 | 1,620 | — | — |
| 2009-01-22 | $37.70 | $37.70 | 2,200 | — | — |
| 2009-01-21 | $38.80 | $38.80 | 3,940 | — | — |
| 2009-01-20 | $39.40 | $39.40 | 4,460 | — | — |
| 2009-01-16 | $40.40 | $40.40 | 4,650 | — | — |
| 2009-01-15 | $40.00 | $40.00 | 3,810 | — | — |
| 2009-01-14 | $39.90 | $39.90 | 4,170 | — | — |
| 2009-01-13 | $40.00 | $40.00 | 5,750 | — | — |
| 2009-01-12 | $39.60 | $39.60 | 12,230 | — | — |
| 2009-01-09 | $40.40 | $40.40 | 14,710 | — | — |
| 2009-01-08 | $42.00 | $42.00 | 9,850 | — | — |
| 2009-01-07 | $41.10 | $41.10 | 4,000 | — | — |
| 2009-01-06 | $40.90 | $40.90 | 28,100 | — | — |
| 2009-01-05 | $43.50 | $43.50 | 26,950 | — | — |
| 2009-01-02 | $39.60 | $39.60 | 13,610 | — | — |