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
- 1996-11-18 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 | $42.20 | $56.78 | 4,300 | — | — |
| 2009-12-30 | $42.60 | $57.32 | 12,200 | — | — |
| 2009-12-29 | $43.25 | $58.19 | 6,000 | — | — |
| 2009-12-28 | $43.00 | $57.86 | 1,400 | — | — |
| 2009-12-24 | $42.84 | $57.64 | 3,900 | — | — |
| 2009-12-23 | $42.75 | $57.52 | 15,500 | — | — |
| 2009-12-22 | $42.30 | $56.91 | 57,500 | — | — |
| 2009-12-21 | $41.30 | $55.57 | 2,100 | — | — |
| 2009-12-18 | $42.05 | $56.58 | 3,500 | — | — |
| 2009-12-17 | $41.70 | $56.11 | 3,600 | — | — |
| 2009-12-16 | $42.15 | $56.71 | 7,500 | — | — |
| 2009-12-15 | $43.30 | $58.26 | 4,100 | — | — |
| 2009-12-14 | $45.00 | $60.55 | 2,900 | — | — |
| 2009-12-11 | $43.10 | $57.99 | 2,200 | — | — |
| 2009-12-10 | $43.50 | $58.53 | 1,500 | — | — |
| 2009-12-09 | $42.95 | $57.79 | 2,800 | — | — |
| 2009-12-08 | $43.39 | $58.38 | 3,400 | — | — |
| 2009-12-07 | $43.85 | $59.00 | 2,600 | — | — |
| 2009-12-04 | $44.67 | $60.10 | 2,100 | — | — |
| 2009-12-03 | $45.45 | $61.15 | 800 | — | — |
| 2009-12-02 | $46.00 | $61.89 | 1,100 | — | — |
| 2009-12-01 | $45.76 | $61.57 | 3,100 | — | — |
| 2009-11-30 | $44.45 | $59.81 | 3,100 | — | — |
| 2009-11-27 | $44.39 | $59.73 | 10,600 | — | — |
| 2009-11-25 | $46.15 | $62.09 | 4,400 | — | — |
| 2009-11-24 | $45.45 | $61.15 | 28,500 | — | — |
| 2009-11-23 | $45.41 | $61.10 | 5,100 | — | — |
| 2009-11-20 | $44.52 | $59.90 | 31,200 | — | — |
| 2009-11-19 | $45.05 | $60.61 | 2,900 | — | — |
| 2009-11-18 | $45.95 | $61.82 | 3,300 | — | — |
| 2009-11-17 | $46.39 | $62.42 | 2,000 | — | — |
| 2009-11-16 | $46.88 | $63.08 | 8,000 | — | — |
| 2009-11-13 | $45.22 | $60.84 | 7,600 | — | — |
| 2009-11-12 | $45.07 | $60.64 | 5,600 | — | — |
| 2009-11-11 | $46.69 | $62.82 | 45,100 | — | — |
| 2009-11-10 | $45.38 | $61.06 | 2,800 | — | — |
| 2009-11-09 | $45.65 | $61.42 | 5,300 | — | — |
| 2009-11-06 | $43.90 | $59.07 | 3,400 | — | — |
| 2009-11-05 | $43.20 | $58.12 | 2,100 | — | — |
| 2009-11-04 | $43.07 | $57.95 | 6,600 | — | — |
| 2009-11-03 | $43.10 | $57.99 | 6,300 | — | — |
| 2009-11-02 | $43.85 | $59.00 | 9,100 | — | — |
| 2009-10-30 | $41.75 | $56.17 | 10,800 | — | — |
| 2009-10-29 | $43.45 | $58.46 | 31,900 | — | — |
| 2009-10-28 | $42.50 | $57.18 | 7,000 | — | — |
| 2009-10-27 | $45.27 | $60.91 | 4,300 | — | — |
| 2009-10-26 | $46.19 | $62.15 | 6,800 | — | — |
| 2009-10-23 | $47.29 | $63.63 | 6,400 | — | — |
| 2009-10-22 | $49.40 | $66.47 | 3,400 | — | — |
| 2009-10-21 | $48.80 | $65.66 | 7,400 | — | — |
| 2009-10-20 | $48.16 | $64.80 | 1,300 | — | — |
| 2009-10-19 | $48.73 | $65.56 | 3,900 | — | — |
| 2009-10-16 | $48.69 | $65.51 | 5,600 | — | — |
| 2009-10-15 | $49.16 | $66.14 | 84,800 | — | — |
| 2009-10-14 | $48.90 | $65.79 | 7,700 | — | — |
| 2009-10-13 | $46.85 | $63.04 | 2,800 | — | — |
| 2009-10-12 | $46.75 | $62.90 | 5,600 | — | — |
| 2009-10-09 | $45.51 | $61.23 | 6,300 | — | — |
| 2009-10-08 | $46.30 | $62.30 | 10,200 | — | — |
| 2009-10-07 | $45.64 | $61.41 | 800 | — | — |
| 2009-10-06 | $46.00 | $61.89 | 10,700 | — | — |
| 2009-10-05 | $45.95 | $61.82 | 8,300 | — | — |
| 2009-10-02 | $44.60 | $60.01 | 44,800 | — | — |
| 2009-10-01 | $45.41 | $61.10 | 3,800 | — | — |
| 2009-09-30 | $46.00 | $61.89 | 1,100 | — | — |
| 2009-09-29 | $44.89 | $60.40 | 15,400 | — | — |
| 2009-09-28 | $45.89 | $61.74 | 3,300 | — | — |
| 2009-09-25 | $45.00 | $60.55 | 26,800 | — | — |
| 2009-09-24 | $43.95 | $59.13 | 9,100 | — | — |
| 2009-09-23 | $44.86 | $60.36 | 34,600 | — | — |
| 2009-09-22 | $44.20 | $59.47 | 206,000 | — | — |
| 2009-09-21 | $44.00 | $59.20 | 24,000 | — | — |
| 2009-09-18 | $43.85 | $59.00 | 31,400 | — | — |
| 2009-09-17 | $45.15 | $60.75 | 3,000 | — | — |
| 2009-09-16 | $45.00 | $60.55 | 10,500 | — | — |
| 2009-09-15 | $42.25 | $56.85 | 1,200 | — | — |
| 2009-09-14 | $42.05 | $56.58 | 2,200 | — | — |
| 2009-09-11 | $41.70 | $56.11 | 2,000 | — | — |
| 2009-09-10 | $41.90 | $56.38 | 4,200 | — | — |
| 2009-09-09 | $40.73 | $54.80 | 2,800 | — | — |
| 2009-09-08 | $41.45 | $55.77 | 3,500 | — | — |
| 2009-09-04 | $40.25 | $54.16 | 7,300 | — | — |
| 2009-09-03 | $39.25 | $52.81 | 2,700 | — | — |
| 2009-09-02 | $39.50 | $53.15 | 12,400 | — | — |
| 2009-09-01 | $39.36 | $52.96 | 7,900 | — | — |
| 2009-08-31 | $41.00 | $55.16 | 3,400 | — | — |
| 2009-08-28 | $41.60 | $55.97 | 5,700 | — | — |
| 2009-08-27 | $41.25 | $55.50 | 5,200 | — | — |
| 2009-08-26 | $39.75 | $53.48 | 5,100 | — | — |
| 2009-08-25 | $40.30 | $54.22 | 6,600 | — | — |
| 2009-08-24 | $40.95 | $54.48 | 11,000 | — | — |
| 2009-08-21 | $39.65 | $52.75 | 9,900 | — | — |
| 2009-08-20 | $39.50 | $52.55 | 8,200 | — | — |
| 2009-08-19 | $37.47 | $49.85 | 5,300 | — | — |
| 2009-08-18 | $35.40 | $47.10 | 6,300 | — | — |
| 2009-08-17 | $35.10 | $46.70 | 2,500 | — | — |
| 2009-08-14 | $36.05 | $47.96 | 4,300 | — | — |
| 2009-08-13 | $37.35 | $49.69 | 31,500 | — | — |
| 2009-08-12 | $36.75 | $48.90 | 2,300 | — | — |
| 2009-08-11 | $36.05 | $47.96 | 2,600 | — | — |
| 2009-08-10 | $36.40 | $48.43 | 3,200 | — | — |
| 2009-08-07 | $37.20 | $49.49 | 7,100 | — | — |
| 2009-08-06 | $36.83 | $49.00 | 2,500 | — | — |
| 2009-08-05 | $36.55 | $48.63 | 9,400 | — | — |
| 2009-08-04 | $37.25 | $49.56 | 15,900 | — | — |
| 2009-08-03 | $38.40 | $51.09 | 26,900 | — | — |
| 2009-07-31 | $38.45 | $51.16 | 32,600 | — | — |
| 2009-07-30 | $37.25 | $49.56 | 2,800 | — | — |
| 2009-07-29 | $35.85 | $47.70 | 3,400 | — | — |
| 2009-07-28 | $36.88 | $49.07 | 11,100 | — | — |
| 2009-07-27 | $36.70 | $48.83 | 2,300 | — | — |
| 2009-07-24 | $36.50 | $48.56 | 9,000 | — | — |
| 2009-07-23 | $36.70 | $48.83 | 3,000 | — | — |
| 2009-07-22 | $35.80 | $47.63 | 3,100 | — | — |
| 2009-07-21 | $35.35 | $47.03 | 4,800 | — | — |
| 2009-07-20 | $35.15 | $46.77 | 2,200 | — | — |
| 2009-07-17 | $34.20 | $45.50 | 1,600 | — | — |
| 2009-07-16 | $33.90 | $45.10 | 7,300 | — | — |
| 2009-07-15 | $33.55 | $44.64 | 8,200 | — | — |
| 2009-07-14 | $32.25 | $42.91 | 3,400 | — | — |
| 2009-07-13 | $31.20 | $41.51 | 4,900 | — | — |
| 2009-07-10 | $30.95 | $41.18 | 2,100 | — | — |
| 2009-07-09 | $31.65 | $42.11 | 2,900 | — | — |
| 2009-07-08 | $31.05 | $41.31 | 18,700 | — | — |
| 2009-07-07 | $31.60 | $42.04 | 6,800 | — | — |
| 2009-07-06 | $32.20 | $42.84 | 4,800 | — | — |
| 2009-07-02 | $32.30 | $42.97 | 6,700 | — | — |
| 2009-07-01 | $34.55 | $45.97 | 1,700 | — | — |
| 2009-06-30 | $34.40 | $45.77 | 12,600 | — | — |
| 2009-06-29 | $35.00 | $46.57 | 9,000 | — | — |
| 2009-06-26 | $34.45 | $45.84 | 5,200 | — | — |
| 2009-06-25 | $34.10 | $45.37 | 11,800 | — | — |
| 2009-06-24 | $33.19 | $44.16 | 2,200 | — | — |
| 2009-06-23 | $32.30 | $42.97 | 15,800 | — | — |
| 2009-06-22 | $31.90 | $42.44 | 3,100 | — | — |
| 2009-06-19 | $33.60 | $44.70 | 4,700 | — | — |
| 2009-06-18 | $31.90 | $42.44 | 5,500 | — | — |
| 2009-06-17 | $31.60 | $42.04 | 2,500 | — | — |
| 2009-06-16 | $33.28 | $44.28 | 4,500 | — | — |
| 2009-06-15 | $32.80 | $43.64 | 6,200 | — | — |
| 2009-06-12 | $34.30 | $45.64 | 4,000 | — | — |
| 2009-06-11 | $35.62 | $47.39 | 10,400 | — | — |
| 2009-06-10 | $34.34 | $45.69 | 13,600 | — | — |
| 2009-06-09 | $34.20 | $45.50 | 4,200 | — | — |
| 2009-06-08 | $33.50 | $44.57 | 6,600 | — | — |
| 2009-06-05 | $34.20 | $45.50 | 334,400 | — | — |
| 2009-06-04 | $35.10 | $46.70 | 295,600 | — | — |
| 2009-06-03 | $35.20 | $46.83 | 72,400 | — | — |
| 2009-06-02 | $37.15 | $49.43 | 2,200 | — | — |
| 2009-06-01 | $36.75 | $48.90 | 5,400 | — | — |
| 2009-05-29 | $34.56 | $45.98 | 7,400 | — | — |
| 2009-05-28 | $34.35 | $45.70 | 12,700 | — | — |
| 2009-05-27 | $32.60 | $43.37 | 27,600 | — | — |
| 2009-05-26 | $34.20 | $45.50 | 262,600 | — | — |
| 2009-05-22 | $33.55 | $44.64 | 277,800 | — | — |
| 2009-05-21 | $34.10 | $45.37 | 7,500 | — | — |
| 2009-05-20 | $35.00 | $46.57 | 37,400 | — | — |
| 2009-05-19 | $34.80 | $46.30 | 13,500 | — | — |
| 2009-05-18 | $33.90 | $45.10 | 5,600 | — | — |
| 2009-05-15 | $31.90 | $42.44 | 5,200 | — | — |
| 2009-05-14 | $32.75 | $43.57 | 16,600 | — | — |
| 2009-05-13 | $32.95 | $43.84 | 5,900 | — | — |
| 2009-05-12 | $34.20 | $45.50 | 8,300 | — | — |
| 2009-05-11 | $33.90 | $45.10 | 21,000 | — | — |
| 2009-05-08 | $34.75 | $46.23 | 19,600 | — | — |
| 2009-05-07 | $32.41 | $43.12 | 8,600 | — | — |
| 2009-05-06 | $32.00 | $42.58 | 10,100 | — | — |
| 2009-05-05 | $31.00 | $41.25 | 12,100 | — | — |
| 2009-05-04 | $30.80 | $40.98 | 7,000 | — | — |
| 2009-05-01 | $28.93 | $38.49 | 3,800 | — | — |
| 2009-04-30 | $27.35 | $36.39 | 8,600 | — | — |
| 2009-04-29 | $27.95 | $37.19 | 8,300 | — | — |
| 2009-04-28 | $26.80 | $35.66 | 2,600 | — | — |
| 2009-04-27 | $26.45 | $35.19 | 6,700 | — | — |
| 2009-04-24 | $27.70 | $36.85 | 6,300 | — | — |
| 2009-04-23 | $27.15 | $36.12 | 1,800 | — | — |
| 2009-04-22 | $26.35 | $35.06 | 6,200 | — | — |
| 2009-04-21 | $26.45 | $35.19 | 5,800 | — | — |
| 2009-04-20 | $26.00 | $34.59 | 14,300 | — | — |
| 2009-04-17 | $27.75 | $36.92 | 6,200 | — | — |
| 2009-04-16 | $28.35 | $37.72 | 6,300 | — | — |
| 2009-04-15 | $28.50 | $37.92 | 2,300 | — | — |
| 2009-04-14 | $28.55 | $37.99 | 1,300 | — | — |
| 2009-04-13 | $28.70 | $38.18 | 14,900 | — | — |
| 2009-04-09 | $28.60 | $38.05 | 25,400 | — | — |
| 2009-04-08 | $27.15 | $36.12 | 1,300 | — | — |
| 2009-04-07 | $27.70 | $36.85 | 10,300 | — | — |
| 2009-04-06 | $28.00 | $37.25 | 9,800 | — | — |
| 2009-04-03 | $28.75 | $38.25 | 6,800 | — | — |
| 2009-04-02 | $28.35 | $37.72 | 7,100 | — | — |
| 2009-04-01 | $27.00 | $35.92 | 5,600 | — | — |
| 2009-03-31 | $26.61 | $35.40 | 11,000 | — | — |
| 2009-03-30 | $25.98 | $34.57 | 10,300 | — | — |
| 2009-03-27 | $28.01 | $37.27 | 54,800 | — | — |
| 2009-03-26 | $30.30 | $40.31 | 188,600 | — | — |
| 2009-03-25 | $28.50 | $37.92 | 3,300 | — | — |
| 2009-03-24 | $28.00 | $37.25 | 25,900 | — | — |
| 2009-03-23 | $27.90 | $37.12 | 63,700 | — | — |
| 2009-03-20 | $25.70 | $34.19 | 2,600 | — | — |
| 2009-03-19 | $26.05 | $34.66 | 3,000 | — | — |
| 2009-03-18 | $24.45 | $32.53 | 3,600 | — | — |
| 2009-03-17 | $24.95 | $33.20 | 19,300 | — | — |
| 2009-03-16 | $24.20 | $32.20 | 40,500 | — | — |
| 2009-03-13 | $25.00 | $33.26 | 4,000 | — | — |
| 2009-03-12 | $24.20 | $32.20 | 5,000 | — | — |
| 2009-03-11 | $24.00 | $31.93 | 4,400 | — | — |
| 2009-03-10 | $24.60 | $32.73 | 3,400 | — | — |
| 2009-03-09 | $22.50 | $29.94 | 9,700 | — | — |
| 2009-03-06 | $22.50 | $29.94 | 17,100 | — | — |
| 2009-03-05 | $20.80 | $27.67 | 18,000 | — | — |
| 2009-03-04 | $22.80 | $30.34 | 17,400 | — | — |
| 2009-03-03 | $21.42 | $28.50 | 11,000 | — | — |
| 2009-03-02 | $20.50 | $27.27 | 20,500 | — | — |
| 2009-02-27 | $22.90 | $30.47 | 8,000 | — | — |
| 2009-02-26 | $23.50 | $31.27 | 12,300 | — | — |
| 2009-02-25 | $22.30 | $29.67 | 34,400 | — | — |
| 2009-02-24 | $22.11 | $29.42 | 48,600 | — | — |
| 2009-02-23 | $20.65 | $27.01 | 15,800 | — | — |
| 2009-02-20 | $21.10 | $27.60 | 11,700 | — | — |
| 2009-02-19 | $21.95 | $28.71 | 32,800 | — | — |
| 2009-02-18 | $21.15 | $27.66 | 3,400 | — | — |
| 2009-02-17 | $20.00 | $26.16 | 32,600 | — | — |
| 2009-02-13 | $21.90 | $28.64 | 3,300 | — | — |
| 2009-02-12 | $20.85 | $27.27 | 21,500 | — | — |
| 2009-02-11 | $21.35 | $27.92 | 36,700 | — | — |
| 2009-02-10 | $20.20 | $26.42 | 97,900 | — | — |
| 2009-02-09 | $22.00 | $28.77 | 14,600 | — | — |
| 2009-02-06 | $22.45 | $29.36 | 9,900 | — | — |
| 2009-02-05 | $21.85 | $28.58 | 3,000 | — | — |
| 2009-02-04 | $22.00 | $28.77 | 20,900 | — | — |
| 2009-02-03 | $23.90 | $31.26 | 3,500 | — | — |
| 2009-02-02 | $22.40 | $29.30 | 2,500 | — | — |
| 2009-01-30 | $22.05 | $28.84 | 5,100 | — | — |
| 2009-01-29 | $22.25 | $29.10 | 3,100 | — | — |
| 2009-01-28 | $23.48 | $30.71 | 5,400 | — | — |
| 2009-01-27 | $23.12 | $30.24 | 5,900 | — | — |
| 2009-01-26 | $23.20 | $30.34 | 13,400 | — | — |
| 2009-01-23 | $22.70 | $29.69 | 3,700 | — | — |
| 2009-01-22 | $22.26 | $29.11 | 6,300 | — | — |
| 2009-01-21 | $24.00 | $31.39 | 18,000 | — | — |
| 2009-01-20 | $20.90 | $27.34 | 6,300 | — | — |
| 2009-01-16 | $23.35 | $30.54 | 3,900 | — | — |
| 2009-01-15 | $23.00 | $30.08 | 20,100 | — | — |
| 2009-01-14 | $23.05 | $30.15 | 7,200 | — | — |
| 2009-01-13 | $23.30 | $30.47 | 12,700 | — | — |
| 2009-01-12 | $23.70 | $31.00 | 12,300 | — | — |
| 2009-01-09 | $24.75 | $32.37 | 5,500 | — | — |
| 2009-01-08 | $26.10 | $34.14 | 6,800 | — | — |
| 2009-01-07 | $26.50 | $34.66 | 19,000 | — | — |
| 2009-01-06 | $28.05 | $36.69 | 27,500 | — | — |
| 2009-01-05 | $27.12 | $35.47 | 82,000 | — | — |
| 2009-01-02 | $27.10 | $35.45 | 33,900 | — | — |