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
- 2006-12-08 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 | $47.17 | $47.17 | 241,500 | — | — |
| 2009-12-30 | $47.04 | $47.04 | 190,300 | — | — |
| 2009-12-29 | $46.33 | $46.33 | 102,200 | — | — |
| 2009-12-28 | $46.73 | $46.73 | 186,200 | — | — |
| 2009-12-24 | $47.50 | $47.50 | 96,900 | — | — |
| 2009-12-23 | $47.48 | $47.48 | 386,900 | — | — |
| 2009-12-22 | $48.84 | $48.84 | 274,200 | — | — |
| 2009-12-21 | $47.11 | $47.11 | 188,200 | — | — |
| 2009-12-18 | $46.85 | $46.85 | 426,300 | — | — |
| 2009-12-17 | $47.04 | $47.04 | 100,100 | — | — |
| 2009-12-16 | $47.27 | $47.27 | 164,600 | — | — |
| 2009-12-15 | $46.91 | $46.91 | 239,500 | — | — |
| 2009-12-14 | $48.15 | $48.15 | 274,400 | — | — |
| 2009-12-11 | $47.93 | $47.93 | 689,200 | — | — |
| 2009-12-10 | $46.80 | $46.80 | 313,000 | — | — |
| 2009-12-09 | $46.94 | $46.94 | 473,400 | — | — |
| 2009-12-08 | $46.22 | $46.22 | 2,507,500 | — | — |
| 2009-12-07 | $45.88 | $45.88 | 296,300 | — | — |
| 2009-12-04 | $45.80 | $45.80 | 513,400 | — | — |
| 2009-12-03 | $44.99 | $44.99 | 279,400 | — | — |
| 2009-12-02 | $44.32 | $44.32 | 614,800 | — | — |
| 2009-12-01 | $42.50 | $42.50 | 223,900 | — | — |
| 2009-11-30 | $41.23 | $41.23 | 145,700 | — | — |
| 2009-11-27 | $40.91 | $40.91 | 89,200 | — | — |
| 2009-11-25 | $41.79 | $41.79 | 134,700 | — | — |
| 2009-11-24 | $41.80 | $41.80 | 73,800 | — | — |
| 2009-11-23 | $41.65 | $41.65 | 73,200 | — | — |
| 2009-11-20 | $40.64 | $40.64 | 123,700 | — | — |
| 2009-11-19 | $40.66 | $40.66 | 135,500 | — | — |
| 2009-11-18 | $41.88 | $41.88 | 114,800 | — | — |
| 2009-11-17 | $42.03 | $42.03 | 289,700 | — | — |
| 2009-11-16 | $41.99 | $41.99 | 375,600 | — | — |
| 2009-11-13 | $40.45 | $40.45 | 154,200 | — | — |
| 2009-11-12 | $39.94 | $39.94 | 123,000 | — | — |
| 2009-11-11 | $40.74 | $40.74 | 125,400 | — | — |
| 2009-11-10 | $40.38 | $40.38 | 172,000 | — | — |
| 2009-11-09 | $40.90 | $40.90 | 144,400 | — | — |
| 2009-11-06 | $40.90 | $40.90 | 270,000 | — | — |
| 2009-11-05 | $40.10 | $40.10 | 237,500 | — | — |
| 2009-11-04 | $39.20 | $39.20 | 452,600 | — | — |
| 2009-11-03 | $39.47 | $39.47 | 593,600 | — | — |
| 2009-11-02 | $38.90 | $38.90 | 848,700 | — | — |
| 2009-10-30 | $37.71 | $37.71 | 559,900 | — | — |
| 2009-10-29 | $37.00 | $37.00 | 669,500 | — | — |
| 2009-10-28 | $35.89 | $35.89 | 535,200 | — | — |
| 2009-10-27 | $36.03 | $36.03 | 348,200 | — | — |
| 2009-10-26 | $36.92 | $36.92 | 374,400 | — | — |
| 2009-10-23 | $36.67 | $36.67 | 311,300 | — | — |
| 2009-10-22 | $37.13 | $37.13 | 472,200 | — | — |
| 2009-10-21 | $37.72 | $37.72 | 580,800 | — | — |
| 2009-10-20 | $41.45 | $41.45 | 1,758,200 | — | — |
| 2009-10-19 | $39.63 | $39.63 | 358,500 | — | — |
| 2009-10-16 | $38.65 | $38.65 | 256,000 | — | — |
| 2009-10-15 | $38.75 | $38.75 | 223,000 | — | — |
| 2009-10-14 | $38.65 | $38.65 | 366,200 | — | — |
| 2009-10-13 | $39.64 | $39.64 | 149,300 | — | — |
| 2009-10-12 | $40.10 | $40.10 | 181,000 | — | — |
| 2009-10-09 | $39.53 | $39.53 | 332,900 | — | — |
| 2009-10-08 | $38.60 | $38.60 | 327,900 | — | — |
| 2009-10-07 | $37.38 | $37.38 | 359,500 | — | — |
| 2009-10-06 | $36.56 | $36.56 | 531,100 | — | — |
| 2009-10-05 | $35.70 | $35.70 | 643,800 | — | — |
| 2009-10-02 | $35.53 | $35.53 | 773,700 | — | — |
| 2009-10-01 | $36.70 | $36.70 | 328,500 | — | — |
| 2009-09-30 | $38.09 | $38.09 | 243,900 | — | — |
| 2009-09-29 | $37.98 | $37.98 | 236,400 | — | — |
| 2009-09-28 | $38.09 | $38.09 | 293,100 | — | — |
| 2009-09-25 | $38.91 | $38.91 | 280,900 | — | — |
| 2009-09-24 | $39.47 | $39.47 | 354,600 | — | — |
| 2009-09-23 | $40.22 | $40.22 | 556,600 | — | — |
| 2009-09-22 | $41.35 | $41.35 | 352,900 | — | — |
| 2009-09-21 | $43.26 | $43.26 | 162,900 | — | — |
| 2009-09-18 | $42.67 | $42.67 | 350,800 | — | — |
| 2009-09-17 | $43.29 | $43.29 | 240,700 | — | — |
| 2009-09-16 | $44.18 | $44.18 | 343,300 | — | — |
| 2009-09-15 | $42.73 | $42.73 | 213,600 | — | — |
| 2009-09-14 | $41.38 | $41.38 | 232,600 | — | — |
| 2009-09-11 | $42.38 | $42.38 | 388,200 | — | — |
| 2009-09-10 | $42.00 | $42.00 | 473,500 | — | — |
| 2009-09-09 | $39.54 | $39.54 | 149,800 | — | — |
| 2009-09-08 | $39.35 | $39.35 | 163,300 | — | — |
| 2009-09-04 | $38.68 | $38.68 | 233,500 | — | — |
| 2009-09-03 | $36.84 | $36.84 | 450,900 | — | — |
| 2009-09-02 | $36.92 | $36.92 | 420,500 | — | — |
| 2009-09-01 | $37.80 | $37.80 | 426,200 | — | — |
| 2009-08-31 | $39.19 | $39.19 | 257,100 | — | — |
| 2009-08-28 | $39.59 | $39.59 | 175,700 | — | — |
| 2009-08-27 | $39.18 | $39.18 | 192,600 | — | — |
| 2009-08-26 | $39.72 | $39.72 | 134,900 | — | — |
| 2009-08-25 | $39.72 | $39.72 | 250,100 | — | — |
| 2009-08-24 | $39.50 | $39.50 | 394,100 | — | — |
| 2009-08-21 | $40.97 | $40.97 | 383,100 | — | — |
| 2009-08-20 | $39.59 | $39.59 | 552,300 | — | — |
| 2009-08-19 | $37.65 | $37.65 | 241,200 | — | — |
| 2009-08-18 | $37.56 | $37.56 | 355,600 | — | — |
| 2009-08-17 | $38.22 | $38.22 | 211,400 | — | — |
| 2009-08-14 | $38.83 | $38.83 | 336,400 | — | — |
| 2009-08-13 | $39.72 | $39.72 | 239,900 | — | — |
| 2009-08-12 | $39.69 | $39.69 | 245,800 | — | — |
| 2009-08-11 | $39.90 | $39.90 | 563,000 | — | — |
| 2009-08-10 | $39.87 | $39.87 | 567,800 | — | — |
| 2009-08-07 | $42.29 | $42.29 | 162,700 | — | — |
| 2009-08-06 | $41.50 | $41.50 | 194,400 | — | — |
| 2009-08-05 | $41.18 | $41.18 | 536,500 | — | — |
| 2009-08-04 | $42.18 | $42.18 | 276,300 | — | — |
| 2009-08-03 | $42.38 | $42.38 | 324,100 | — | — |
| 2009-07-31 | $43.31 | $43.31 | 190,400 | — | — |
| 2009-07-30 | $44.02 | $44.02 | 240,200 | — | — |
| 2009-07-29 | $44.42 | $44.42 | 200,700 | — | — |
| 2009-07-28 | $43.43 | $43.43 | 284,900 | — | — |
| 2009-07-27 | $42.89 | $42.89 | 270,900 | — | — |
| 2009-07-24 | $43.80 | $43.80 | 484,500 | — | — |
| 2009-07-23 | $42.10 | $42.10 | 599,700 | — | — |
| 2009-07-22 | $41.51 | $41.51 | 1,316,900 | — | — |
| 2009-07-21 | $45.80 | $45.80 | 862,700 | — | — |
| 2009-07-20 | $47.04 | $47.04 | 436,300 | — | — |
| 2009-07-17 | $45.77 | $45.77 | 198,300 | — | — |
| 2009-07-16 | $46.81 | $46.81 | 764,500 | — | — |
| 2009-07-15 | $45.07 | $45.07 | 531,400 | — | — |
| 2009-07-14 | $43.20 | $43.20 | 405,900 | — | — |
| 2009-07-13 | $42.24 | $42.24 | 396,500 | — | — |
| 2009-07-10 | $40.75 | $40.75 | 341,300 | — | — |
| 2009-07-09 | $40.36 | $40.36 | 298,200 | — | — |
| 2009-07-08 | $39.24 | $39.24 | 251,800 | — | — |
| 2009-07-07 | $39.59 | $39.59 | 414,100 | — | — |
| 2009-07-06 | $39.27 | $39.27 | 322,800 | — | — |
| 2009-07-02 | $38.80 | $38.80 | 408,100 | — | — |
| 2009-07-01 | $39.06 | $39.06 | 493,200 | — | — |
| 2009-06-30 | $39.64 | $39.64 | 824,500 | — | — |
| 2009-06-29 | $38.84 | $38.84 | 609,200 | — | — |
| 2009-06-26 | $35.87 | $35.87 | 856,200 | — | — |
| 2009-06-25 | $34.15 | $34.15 | 263,400 | — | — |
| 2009-06-24 | $33.91 | $33.91 | 277,500 | — | — |
| 2009-06-23 | $33.76 | $33.76 | 374,100 | — | — |
| 2009-06-22 | $34.05 | $34.05 | 277,400 | — | — |
| 2009-06-19 | $35.82 | $35.82 | 280,500 | — | — |
| 2009-06-18 | $35.85 | $35.85 | 167,400 | — | — |
| 2009-06-17 | $36.42 | $36.42 | 803,000 | — | — |
| 2009-06-16 | $34.93 | $34.93 | 812,100 | — | — |
| 2009-06-15 | $37.80 | $37.80 | 358,400 | — | — |
| 2009-06-12 | $40.11 | $40.11 | 238,300 | — | — |
| 2009-06-11 | $40.85 | $40.85 | 767,400 | — | — |
| 2009-06-10 | $40.13 | $40.13 | 412,600 | — | — |
| 2009-06-09 | $41.11 | $41.11 | 581,300 | — | — |
| 2009-06-08 | $40.18 | $40.18 | 513,300 | — | — |
| 2009-06-05 | $42.10 | $42.10 | 447,100 | — | — |
| 2009-06-04 | $41.89 | $41.89 | 462,800 | — | — |
| 2009-06-03 | $43.81 | $43.81 | 291,200 | — | — |
| 2009-06-02 | $44.37 | $44.37 | 517,800 | — | — |
| 2009-06-01 | $42.23 | $42.23 | 447,800 | — | — |
| 2009-05-29 | $40.34 | $40.34 | 322,100 | — | — |
| 2009-05-28 | $39.00 | $39.00 | 380,400 | — | — |
| 2009-05-27 | $40.02 | $40.02 | 547,400 | — | — |
| 2009-05-26 | $41.33 | $41.33 | 464,200 | — | — |
| 2009-05-22 | $39.63 | $39.63 | 490,200 | — | — |
| 2009-05-21 | $38.85 | $38.85 | 766,300 | — | — |
| 2009-05-20 | $40.72 | $40.72 | 701,400 | — | — |
| 2009-05-19 | $40.73 | $40.73 | 702,900 | — | — |
| 2009-05-18 | $43.74 | $43.74 | 606,300 | — | — |
| 2009-05-15 | $42.30 | $42.30 | 523,000 | — | — |
| 2009-05-14 | $43.59 | $43.59 | 586,800 | — | — |
| 2009-05-13 | $41.94 | $41.94 | 759,900 | — | — |
| 2009-05-12 | $42.80 | $42.80 | 402,200 | — | — |
| 2009-05-11 | $43.20 | $43.20 | 540,200 | — | — |
| 2009-05-08 | $43.91 | $43.91 | 785,200 | — | — |
| 2009-05-07 | $43.88 | $43.88 | 1,851,600 | — | — |
| 2009-05-06 | $47.81 | $47.81 | 2,947,500 | — | — |
| 2009-05-05 | $51.62 | $51.62 | 1,064,000 | — | — |
| 2009-05-04 | $55.46 | $55.46 | 814,200 | — | — |
| 2009-05-01 | $51.06 | $51.06 | 417,000 | — | — |
| 2009-04-30 | $52.04 | $52.04 | 513,700 | — | — |
| 2009-04-29 | $52.66 | $52.66 | 354,500 | — | — |
| 2009-04-28 | $50.01 | $50.01 | 457,800 | — | — |
| 2009-04-27 | $49.89 | $49.89 | 773,900 | — | — |
| 2009-04-24 | $49.06 | $49.06 | 1,340,200 | — | — |
| 2009-04-23 | $52.97 | $52.97 | 842,600 | — | — |
| 2009-04-22 | $55.23 | $55.23 | 702,900 | — | — |
| 2009-04-21 | $56.57 | $56.57 | 840,700 | — | — |
| 2009-04-20 | $54.70 | $54.70 | 755,900 | — | — |
| 2009-04-17 | $52.72 | $52.72 | 525,700 | — | — |
| 2009-04-16 | $54.95 | $54.95 | 543,100 | — | — |
| 2009-04-15 | $52.46 | $52.46 | 824,200 | — | — |
| 2009-04-14 | $53.16 | $53.16 | 762,700 | — | — |
| 2009-04-13 | $54.27 | $54.27 | 1,392,000 | — | — |
| 2009-04-09 | $48.99 | $48.99 | 1,369,900 | — | — |
| 2009-04-08 | $47.42 | $47.42 | 536,900 | — | — |
| 2009-04-07 | $48.48 | $48.48 | 446,200 | — | — |
| 2009-04-06 | $47.15 | $47.15 | 270,500 | — | — |
| 2009-04-03 | $45.42 | $45.42 | 721,200 | — | — |
| 2009-04-02 | $49.10 | $49.10 | 775,000 | — | — |
| 2009-04-01 | $44.40 | $44.40 | 851,000 | — | — |
| 2009-03-31 | $45.46 | $45.46 | 756,000 | — | — |
| 2009-03-30 | $44.00 | $44.00 | 326,900 | — | — |
| 2009-03-27 | $43.50 | $43.50 | 388,900 | — | — |
| 2009-03-26 | $43.65 | $43.65 | 382,200 | — | — |
| 2009-03-25 | $42.46 | $42.46 | 336,400 | — | — |
| 2009-03-24 | $41.22 | $41.22 | 294,700 | — | — |
| 2009-03-23 | $40.91 | $40.91 | 380,400 | — | — |
| 2009-03-20 | $38.11 | $38.11 | 389,800 | — | — |
| 2009-03-19 | $38.02 | $38.02 | 420,000 | — | — |
| 2009-03-18 | $40.75 | $40.75 | 363,700 | — | — |
| 2009-03-17 | $39.59 | $39.59 | 408,600 | — | — |
| 2009-03-16 | $37.77 | $37.77 | 428,600 | — | — |
| 2009-03-13 | $39.77 | $39.77 | 538,000 | — | — |
| 2009-03-12 | $41.08 | $41.08 | 355,700 | — | — |
| 2009-03-11 | $38.92 | $38.92 | 648,200 | — | — |
| 2009-03-10 | $39.14 | $39.14 | 830,700 | — | — |
| 2009-03-09 | $34.99 | $34.99 | 748,800 | — | — |
| 2009-03-06 | $33.44 | $33.44 | 468,400 | — | — |
| 2009-03-05 | $33.83 | $33.83 | 456,600 | — | — |
| 2009-03-04 | $35.31 | $35.31 | 263,200 | — | — |
| 2009-03-03 | $34.11 | $34.11 | 649,100 | — | — |
| 2009-03-02 | $33.44 | $33.44 | 445,700 | — | — |
| 2009-02-27 | $34.32 | $34.32 | 572,300 | — | — |
| 2009-02-26 | $33.95 | $33.95 | 494,400 | — | — |
| 2009-02-25 | $33.49 | $33.49 | 529,100 | — | — |
| 2009-02-24 | $34.79 | $34.79 | 431,100 | — | — |
| 2009-02-23 | $33.87 | $33.87 | 358,200 | — | — |
| 2009-02-20 | $34.49 | $34.49 | 510,200 | — | — |
| 2009-02-19 | $33.99 | $33.99 | 436,700 | — | — |
| 2009-02-18 | $33.98 | $33.98 | 492,300 | — | — |
| 2009-02-17 | $33.40 | $33.40 | 258,800 | — | — |
| 2009-02-13 | $34.33 | $34.33 | 173,900 | — | — |
| 2009-02-12 | $34.26 | $34.26 | 417,000 | — | — |
| 2009-02-11 | $33.63 | $33.63 | 481,300 | — | — |
| 2009-02-10 | $35.18 | $35.18 | 294,300 | — | — |
| 2009-02-09 | $35.63 | $35.63 | 236,400 | — | — |
| 2009-02-06 | $36.43 | $36.43 | 556,300 | — | — |
| 2009-02-05 | $34.38 | $34.38 | 637,600 | — | — |
| 2009-02-04 | $33.00 | $33.00 | 550,200 | — | — |
| 2009-02-03 | $34.46 | $34.46 | 387,300 | — | — |
| 2009-02-02 | $34.96 | $34.96 | 418,900 | — | — |
| 2009-01-30 | $35.76 | $35.76 | 432,000 | — | — |
| 2009-01-29 | $35.97 | $35.97 | 371,600 | — | — |
| 2009-01-28 | $38.15 | $38.15 | 935,900 | — | — |
| 2009-01-27 | $35.90 | $35.90 | 1,346,300 | — | — |
| 2009-01-26 | $37.91 | $37.91 | 445,100 | — | — |
| 2009-01-23 | $38.32 | $38.32 | 481,200 | — | — |
| 2009-01-22 | $38.27 | $38.27 | 345,000 | — | — |
| 2009-01-21 | $38.85 | $38.85 | 412,800 | — | — |
| 2009-01-20 | $38.87 | $38.87 | 799,800 | — | — |
| 2009-01-16 | $39.28 | $39.28 | 799,000 | — | — |
| 2009-01-15 | $37.25 | $37.25 | 1,637,700 | — | — |
| 2009-01-14 | $36.06 | $36.06 | 752,500 | — | — |
| 2009-01-13 | $36.68 | $36.68 | 1,233,000 | — | — |
| 2009-01-12 | $38.84 | $38.84 | 495,000 | — | — |
| 2009-01-09 | $40.01 | $40.01 | 341,400 | — | — |
| 2009-01-08 | $41.79 | $41.79 | 622,500 | — | — |
| 2009-01-07 | $40.75 | $40.75 | 844,800 | — | — |
| 2009-01-06 | $40.76 | $40.76 | 905,900 | — | — |
| 2009-01-05 | $40.63 | $40.63 | 1,717,200 | — | — |
| 2009-01-02 | $43.76 | $43.76 | 579,600 | — | — |