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
- 1987-08-12 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 | $35.17 | $38.78 | 489,300 | — | — |
| 2009-12-30 | $35.56 | $39.21 | 575,300 | — | — |
| 2009-12-29 | $35.44 | $39.08 | 439,900 | — | — |
| 2009-12-28 | $35.45 | $39.09 | 435,600 | — | — |
| 2009-12-24 | $35.27 | $38.89 | 203,400 | — | — |
| 2009-12-23 | $35.55 | $39.15 | 581,900 | — | — |
| 2009-12-22 | $35.19 | $38.75 | 489,900 | — | — |
| 2009-12-21 | $34.82 | $38.34 | 854,100 | — | — |
| 2009-12-18 | $34.43 | $37.91 | 1,749,200 | — | — |
| 2009-12-17 | $34.57 | $38.07 | 831,400 | — | — |
| 2009-12-16 | $35.26 | $38.83 | 899,100 | — | — |
| 2009-12-15 | $35.33 | $38.90 | 836,400 | — | — |
| 2009-12-14 | $35.05 | $38.59 | 793,400 | — | — |
| 2009-12-11 | $34.64 | $38.14 | 1,276,200 | — | — |
| 2009-12-10 | $34.42 | $37.90 | 878,700 | — | — |
| 2009-12-09 | $33.72 | $37.13 | 741,300 | — | — |
| 2009-12-08 | $33.86 | $37.28 | 983,500 | — | — |
| 2009-12-07 | $34.14 | $37.59 | 588,400 | — | — |
| 2009-12-04 | $34.26 | $37.72 | 1,150,200 | — | — |
| 2009-12-03 | $33.95 | $37.38 | 887,000 | — | — |
| 2009-12-02 | $34.16 | $37.61 | 747,900 | — | — |
| 2009-12-01 | $33.65 | $37.05 | 1,002,300 | — | — |
| 2009-11-30 | $33.32 | $36.69 | 1,145,700 | — | — |
| 2009-11-27 | $33.30 | $36.67 | 416,800 | — | — |
| 2009-11-25 | $33.56 | $36.95 | 622,700 | — | — |
| 2009-11-24 | $33.65 | $37.05 | 1,256,800 | — | — |
| 2009-11-23 | $33.20 | $36.56 | 981,300 | — | — |
| 2009-11-20 | $32.86 | $36.18 | 1,113,600 | — | — |
| 2009-11-19 | $33.15 | $36.50 | 1,154,300 | — | — |
| 2009-11-18 | $33.74 | $37.15 | 813,400 | — | — |
| 2009-11-17 | $33.88 | $37.31 | 1,052,000 | — | — |
| 2009-11-16 | $34.33 | $37.80 | 789,700 | — | — |
| 2009-11-13 | $33.89 | $37.32 | 920,600 | — | — |
| 2009-11-12 | $33.55 | $36.94 | 1,154,200 | — | — |
| 2009-11-11 | $33.85 | $37.27 | 1,160,800 | — | — |
| 2009-11-10 | $33.68 | $37.09 | 1,400,400 | — | — |
| 2009-11-09 | $33.92 | $37.35 | 972,200 | — | — |
| 2009-11-06 | $33.50 | $36.89 | 1,044,400 | — | — |
| 2009-11-05 | $33.71 | $37.12 | 964,000 | — | — |
| 2009-11-04 | $32.95 | $36.28 | 1,415,900 | — | — |
| 2009-11-03 | $32.78 | $36.10 | 2,659,600 | — | — |
| 2009-11-02 | $33.01 | $36.35 | 2,093,000 | — | — |
| 2009-10-30 | $32.96 | $36.29 | 4,193,800 | — | — |
| 2009-10-29 | $34.00 | $37.44 | 2,431,100 | — | — |
| 2009-10-28 | $35.35 | $38.93 | 1,112,500 | — | — |
| 2009-10-27 | $35.91 | $39.54 | 1,490,600 | — | — |
| 2009-10-26 | $35.89 | $39.52 | 1,333,500 | — | — |
| 2009-10-23 | $35.99 | $39.63 | 1,076,600 | — | — |
| 2009-10-22 | $36.15 | $39.81 | 818,400 | — | — |
| 2009-10-21 | $35.74 | $39.35 | 1,057,500 | — | — |
| 2009-10-20 | $35.96 | $39.60 | 727,100 | — | — |
| 2009-10-19 | $36.57 | $40.27 | 1,161,100 | — | — |
| 2009-10-16 | $35.95 | $39.59 | 993,300 | — | — |
| 2009-10-15 | $36.04 | $39.68 | 688,300 | — | — |
| 2009-10-14 | $35.82 | $39.44 | 726,800 | — | — |
| 2009-10-13 | $35.21 | $38.77 | 540,100 | — | — |
| 2009-10-12 | $35.24 | $38.80 | 945,500 | — | — |
| 2009-10-09 | $35.61 | $39.21 | 674,900 | — | — |
| 2009-10-08 | $35.44 | $39.02 | 1,768,300 | — | — |
| 2009-10-07 | $34.87 | $38.40 | 596,900 | — | — |
| 2009-10-06 | $34.64 | $38.14 | 1,599,100 | — | — |
| 2009-10-05 | $34.13 | $37.58 | 966,400 | — | — |
| 2009-10-02 | $33.60 | $37.00 | 671,100 | — | — |
| 2009-10-01 | $33.65 | $37.05 | 1,771,100 | — | — |
| 2009-09-30 | $34.54 | $38.03 | 1,925,000 | — | — |
| 2009-09-29 | $34.50 | $37.99 | 769,200 | — | — |
| 2009-09-28 | $34.51 | $38.00 | 635,000 | — | — |
| 2009-09-25 | $33.60 | $37.00 | 776,000 | — | — |
| 2009-09-24 | $33.63 | $37.03 | 738,100 | — | — |
| 2009-09-23 | $33.91 | $37.34 | 834,900 | — | — |
| 2009-09-22 | $34.57 | $38.01 | 877,800 | — | — |
| 2009-09-21 | $34.85 | $38.32 | 539,300 | — | — |
| 2009-09-18 | $34.65 | $38.10 | 1,179,900 | — | — |
| 2009-09-17 | $34.58 | $38.02 | 961,900 | — | — |
| 2009-09-16 | $34.80 | $38.26 | 697,200 | — | — |
| 2009-09-15 | $34.58 | $38.02 | 1,185,600 | — | — |
| 2009-09-14 | $34.36 | $37.78 | 775,100 | — | — |
| 2009-09-11 | $34.22 | $37.63 | 497,700 | — | — |
| 2009-09-10 | $34.34 | $37.76 | 884,700 | — | — |
| 2009-09-09 | $33.87 | $37.24 | 745,900 | — | — |
| 2009-09-08 | $33.50 | $36.83 | 752,500 | — | — |
| 2009-09-04 | $33.46 | $36.79 | 711,800 | — | — |
| 2009-09-03 | $33.02 | $36.31 | 830,300 | — | — |
| 2009-09-02 | $32.89 | $36.16 | 1,015,600 | — | — |
| 2009-09-01 | $33.01 | $36.30 | 995,000 | — | — |
| 2009-08-31 | $33.72 | $37.08 | 885,200 | — | — |
| 2009-08-28 | $33.78 | $37.14 | 1,157,500 | — | — |
| 2009-08-27 | $34.26 | $37.67 | 867,400 | — | — |
| 2009-08-26 | $34.46 | $37.89 | 846,300 | — | — |
| 2009-08-25 | $34.83 | $38.30 | 796,900 | — | — |
| 2009-08-24 | $34.61 | $38.06 | 650,000 | — | — |
| 2009-08-21 | $34.55 | $37.99 | 984,900 | — | — |
| 2009-08-20 | $34.59 | $38.03 | 2,092,400 | — | — |
| 2009-08-19 | $33.24 | $36.55 | 794,500 | — | — |
| 2009-08-18 | $32.63 | $35.88 | 531,100 | — | — |
| 2009-08-17 | $32.55 | $35.79 | 768,400 | — | — |
| 2009-08-14 | $32.68 | $35.93 | 1,005,300 | — | — |
| 2009-08-13 | $33.05 | $36.34 | 1,227,800 | — | — |
| 2009-08-12 | $33.07 | $36.36 | 1,196,400 | — | — |
| 2009-08-11 | $32.43 | $35.66 | 1,195,400 | — | — |
| 2009-08-10 | $32.65 | $35.90 | 776,300 | — | — |
| 2009-08-07 | $32.83 | $36.10 | 743,000 | — | — |
| 2009-08-06 | $32.35 | $35.57 | 764,600 | — | — |
| 2009-08-05 | $32.99 | $36.27 | 1,035,500 | — | — |
| 2009-08-04 | $33.71 | $37.07 | 1,614,200 | — | — |
| 2009-08-03 | $33.56 | $36.90 | 1,639,100 | — | — |
| 2009-07-31 | $33.35 | $36.67 | 1,458,700 | — | — |
| 2009-07-30 | $33.73 | $37.09 | 5,437,600 | — | — |
| 2009-07-29 | $30.97 | $34.05 | 1,001,500 | — | — |
| 2009-07-28 | $30.80 | $33.87 | 656,500 | — | — |
| 2009-07-27 | $30.59 | $33.63 | 781,000 | — | — |
| 2009-07-24 | $30.56 | $33.60 | 784,700 | — | — |
| 2009-07-23 | $30.16 | $33.16 | 1,032,500 | — | — |
| 2009-07-22 | $29.37 | $32.29 | 745,200 | — | — |
| 2009-07-21 | $29.77 | $32.73 | 1,173,700 | — | — |
| 2009-07-20 | $29.23 | $32.14 | 800,200 | — | — |
| 2009-07-17 | $29.08 | $31.97 | 883,400 | — | — |
| 2009-07-16 | $29.50 | $32.44 | 889,200 | — | — |
| 2009-07-15 | $28.90 | $31.78 | 1,759,000 | — | — |
| 2009-07-14 | $28.17 | $30.97 | 1,862,900 | — | — |
| 2009-07-13 | $28.45 | $31.28 | 1,236,000 | — | — |
| 2009-07-10 | $28.20 | $31.01 | 1,117,500 | — | — |
| 2009-07-09 | $28.02 | $30.81 | 1,465,900 | — | — |
| 2009-07-08 | $28.35 | $31.17 | 1,485,600 | — | — |
| 2009-07-07 | $28.75 | $31.61 | 1,610,700 | — | — |
| 2009-07-06 | $29.45 | $32.38 | 1,209,200 | — | — |
| 2009-07-02 | $29.84 | $32.81 | 1,124,700 | — | — |
| 2009-07-01 | $30.48 | $33.51 | 1,098,100 | — | — |
| 2009-06-30 | $30.57 | $33.61 | 1,432,500 | — | — |
| 2009-06-29 | $30.89 | $33.96 | 719,600 | — | — |
| 2009-06-26 | $30.93 | $34.01 | 1,032,600 | — | — |
| 2009-06-25 | $30.87 | $33.94 | 1,320,200 | — | — |
| 2009-06-24 | $29.70 | $32.66 | 1,027,500 | — | — |
| 2009-06-23 | $29.26 | $32.12 | 760,000 | — | — |
| 2009-06-22 | $29.27 | $32.13 | 932,500 | — | — |
| 2009-06-19 | $30.02 | $32.95 | 1,556,500 | — | — |
| 2009-06-18 | $29.71 | $32.61 | 760,200 | — | — |
| 2009-06-17 | $29.28 | $32.14 | 1,031,200 | — | — |
| 2009-06-16 | $28.58 | $31.37 | 900,500 | — | — |
| 2009-06-15 | $28.90 | $31.72 | 1,083,400 | — | — |
| 2009-06-12 | $29.70 | $32.60 | 971,500 | — | — |
| 2009-06-11 | $29.62 | $32.51 | 1,453,400 | — | — |
| 2009-06-10 | $28.72 | $31.52 | 1,868,200 | — | — |
| 2009-06-09 | $29.09 | $31.93 | 842,600 | — | — |
| 2009-06-08 | $29.10 | $31.94 | 846,600 | — | — |
| 2009-06-05 | $29.51 | $32.39 | 635,500 | — | — |
| 2009-06-04 | $29.72 | $32.62 | 850,800 | — | — |
| 2009-06-03 | $30.07 | $33.01 | 1,093,200 | — | — |
| 2009-06-02 | $30.13 | $33.07 | 1,034,400 | — | — |
| 2009-06-01 | $29.88 | $32.80 | 1,139,100 | — | — |
| 2009-05-29 | $29.26 | $32.12 | 1,704,900 | — | — |
| 2009-05-28 | $29.18 | $32.03 | 936,200 | — | — |
| 2009-05-27 | $29.25 | $32.11 | 927,400 | — | — |
| 2009-05-26 | $29.45 | $32.33 | 971,000 | — | — |
| 2009-05-22 | $28.59 | $31.38 | 988,800 | — | — |
| 2009-05-21 | $28.66 | $31.46 | 1,990,300 | — | — |
| 2009-05-20 | $29.93 | $32.85 | 1,443,500 | — | — |
| 2009-05-19 | $29.69 | $32.59 | 1,067,700 | — | — |
| 2009-05-18 | $30.03 | $32.96 | 1,421,900 | — | — |
| 2009-05-15 | $29.53 | $32.41 | 1,478,100 | — | — |
| 2009-05-14 | $29.65 | $32.55 | 1,683,200 | — | — |
| 2009-05-13 | $29.45 | $32.33 | 1,753,400 | — | — |
| 2009-05-12 | $29.70 | $32.60 | 1,298,300 | — | — |
| 2009-05-11 | $29.63 | $32.52 | 1,324,800 | — | — |
| 2009-05-08 | $29.75 | $32.66 | 1,850,300 | — | — |
| 2009-05-07 | $28.81 | $31.62 | 1,942,800 | — | — |
| 2009-05-06 | $28.51 | $31.29 | 1,868,100 | — | — |
| 2009-05-05 | $28.37 | $31.14 | 1,883,500 | — | — |
| 2009-05-04 | $28.08 | $30.82 | 3,327,200 | — | — |
| 2009-05-01 | $26.78 | $29.40 | 4,546,500 | — | — |
| 2009-04-30 | $28.62 | $31.42 | 2,019,600 | — | — |
| 2009-04-29 | $28.17 | $30.92 | 2,293,900 | — | — |
| 2009-04-28 | $27.06 | $29.70 | 1,562,600 | — | — |
| 2009-04-27 | $27.36 | $30.03 | 1,743,000 | — | — |
| 2009-04-24 | $27.01 | $29.65 | 2,157,800 | — | — |
| 2009-04-23 | $26.42 | $29.00 | 2,740,700 | — | — |
| 2009-04-22 | $25.79 | $28.31 | 1,365,100 | — | — |
| 2009-04-21 | $26.27 | $28.84 | 1,505,600 | — | — |
| 2009-04-20 | $26.30 | $28.87 | 1,416,000 | — | — |
| 2009-04-17 | $27.30 | $29.97 | 1,607,100 | — | — |
| 2009-04-16 | $26.92 | $29.55 | 2,035,900 | — | — |
| 2009-04-15 | $26.69 | $29.30 | 1,280,200 | — | — |
| 2009-04-14 | $26.72 | $29.33 | 1,841,400 | — | — |
| 2009-04-13 | $26.92 | $29.55 | 1,745,500 | — | — |
| 2009-04-09 | $27.09 | $29.74 | 2,507,600 | — | — |
| 2009-04-08 | $25.84 | $28.36 | 1,938,100 | — | — |
| 2009-04-07 | $25.87 | $28.40 | 1,901,100 | — | — |
| 2009-04-06 | $26.18 | $28.74 | 937,300 | — | — |
| 2009-04-03 | $26.33 | $28.90 | 1,417,000 | — | — |
| 2009-04-02 | $26.95 | $29.58 | 1,656,800 | — | — |
| 2009-04-01 | $26.19 | $28.75 | 1,992,700 | — | — |
| 2009-03-31 | $26.85 | $29.47 | 2,453,100 | — | — |
| 2009-03-30 | $26.30 | $28.87 | 2,345,000 | — | — |
| 2009-03-27 | $27.49 | $30.17 | 2,133,200 | — | — |
| 2009-03-26 | $27.50 | $30.19 | 2,175,900 | — | — |
| 2009-03-25 | $26.62 | $29.22 | 2,398,500 | — | — |
| 2009-03-24 | $25.99 | $28.53 | 1,957,600 | — | — |
| 2009-03-23 | $26.05 | $28.54 | 2,293,900 | — | — |
| 2009-03-20 | $24.95 | $27.33 | 2,399,600 | — | — |
| 2009-03-19 | $24.75 | $27.11 | 2,320,800 | — | — |
| 2009-03-18 | $24.84 | $27.21 | 2,119,600 | — | — |
| 2009-03-17 | $24.54 | $26.88 | 2,368,500 | — | — |
| 2009-03-16 | $23.61 | $25.87 | 1,396,600 | — | — |
| 2009-03-13 | $23.92 | $26.21 | 1,583,500 | — | — |
| 2009-03-12 | $23.32 | $25.55 | 2,244,900 | — | — |
| 2009-03-11 | $22.71 | $24.88 | 1,981,800 | — | — |
| 2009-03-10 | $22.88 | $25.07 | 2,054,300 | — | — |
| 2009-03-09 | $21.88 | $23.97 | 1,858,400 | — | — |
| 2009-03-06 | $22.45 | $24.60 | 2,227,000 | — | — |
| 2009-03-05 | $22.46 | $24.61 | 3,619,400 | — | — |
| 2009-03-04 | $23.42 | $25.66 | 2,792,200 | — | — |
| 2009-03-03 | $22.52 | $24.67 | 2,393,000 | — | — |
| 2009-03-02 | $22.21 | $24.33 | 3,124,200 | — | — |
| 2009-02-27 | $23.12 | $25.33 | 3,757,600 | — | — |
| 2009-02-26 | $24.07 | $26.37 | 2,225,500 | — | — |
| 2009-02-25 | $24.90 | $27.28 | 2,201,200 | — | — |
| 2009-02-24 | $25.86 | $28.33 | 1,729,500 | — | — |
| 2009-02-23 | $25.19 | $27.60 | 1,496,700 | — | — |
| 2009-02-20 | $25.86 | $28.33 | 2,367,900 | — | — |
| 2009-02-19 | $26.23 | $28.74 | 2,652,300 | — | — |
| 2009-02-18 | $25.71 | $28.17 | 2,320,600 | — | — |
| 2009-02-17 | $25.20 | $27.61 | 2,126,200 | — | — |
| 2009-02-13 | $26.10 | $28.59 | 1,411,100 | — | — |
| 2009-02-12 | $26.23 | $28.74 | 1,400,300 | — | — |
| 2009-02-11 | $25.80 | $28.27 | 1,423,200 | — | — |
| 2009-02-10 | $25.87 | $28.34 | 2,671,600 | — | — |
| 2009-02-09 | $26.70 | $29.25 | 1,161,800 | — | — |
| 2009-02-06 | $27.00 | $29.58 | 2,010,300 | — | — |
| 2009-02-05 | $26.88 | $29.45 | 6,016,500 | — | — |
| 2009-02-04 | $27.45 | $30.07 | 1,895,200 | — | — |
| 2009-02-03 | $27.51 | $30.14 | 1,478,100 | — | — |
| 2009-02-02 | $27.36 | $29.97 | 1,846,300 | — | — |
| 2009-01-30 | $26.91 | $29.48 | 2,863,000 | — | — |
| 2009-01-29 | $27.63 | $30.27 | 1,787,600 | — | — |
| 2009-01-28 | $28.58 | $31.31 | 2,196,800 | — | — |
| 2009-01-27 | $27.71 | $30.36 | 1,930,900 | — | — |
| 2009-01-26 | $27.37 | $29.99 | 1,746,900 | — | — |
| 2009-01-23 | $26.67 | $29.22 | 2,903,300 | — | — |
| 2009-01-22 | $26.57 | $29.11 | 1,705,200 | — | — |
| 2009-01-21 | $26.56 | $29.10 | 2,610,300 | — | — |
| 2009-01-20 | $26.12 | $28.62 | 2,610,800 | — | — |
| 2009-01-16 | $27.15 | $29.74 | 2,079,500 | — | — |
| 2009-01-15 | $27.41 | $30.03 | 1,623,400 | — | — |
| 2009-01-14 | $27.04 | $29.62 | 2,193,600 | — | — |
| 2009-01-13 | $28.06 | $30.74 | 2,181,000 | — | — |
| 2009-01-12 | $27.54 | $30.17 | 1,409,100 | — | — |
| 2009-01-09 | $27.41 | $30.03 | 1,444,700 | — | — |
| 2009-01-08 | $27.81 | $30.47 | 1,875,600 | — | — |
| 2009-01-07 | $27.48 | $30.11 | 2,345,400 | — | — |
| 2009-01-06 | $27.40 | $30.02 | 2,324,700 | — | — |
| 2009-01-05 | $28.15 | $30.84 | 1,484,200 | — | — |
| 2009-01-02 | $29.11 | $31.89 | 1,574,200 | — | — |