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
- 1991-11-14 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 | $54.95 | $90.04 | 28,300 | — | — |
| 2009-12-30 | $56.07 | $91.87 | 39,600 | — | — |
| 2009-12-29 | $57.00 | $93.39 | 36,100 | — | — |
| 2009-12-28 | $57.28 | $93.53 | 42,200 | — | — |
| 2009-12-24 | $56.41 | $92.10 | 22,900 | — | — |
| 2009-12-23 | $55.71 | $90.96 | 107,200 | — | — |
| 2009-12-22 | $54.37 | $88.77 | 52,200 | — | — |
| 2009-12-21 | $54.04 | $88.24 | 80,100 | — | — |
| 2009-12-18 | $51.95 | $84.82 | 82,200 | — | — |
| 2009-12-17 | $51.55 | $84.17 | 32,500 | — | — |
| 2009-12-16 | $52.60 | $85.88 | 22,200 | — | — |
| 2009-12-15 | $51.96 | $84.84 | 31,900 | — | — |
| 2009-12-14 | $53.24 | $86.93 | 19,900 | — | — |
| 2009-12-11 | $53.03 | $86.59 | 39,400 | — | — |
| 2009-12-10 | $51.62 | $84.28 | 21,800 | — | — |
| 2009-12-09 | $51.94 | $84.81 | 17,800 | — | — |
| 2009-12-08 | $51.69 | $84.40 | 18,100 | — | — |
| 2009-12-07 | $52.56 | $85.82 | 22,900 | — | — |
| 2009-12-04 | $52.46 | $85.66 | 31,200 | — | — |
| 2009-12-03 | $50.41 | $82.31 | 58,000 | — | — |
| 2009-12-02 | $49.23 | $80.38 | 31,400 | — | — |
| 2009-12-01 | $48.48 | $79.16 | 42,900 | — | — |
| 2009-11-30 | $46.87 | $76.53 | 72,500 | — | — |
| 2009-11-27 | $46.89 | $76.56 | 34,000 | — | — |
| 2009-11-25 | $49.05 | $80.09 | 17,200 | — | — |
| 2009-11-24 | $49.35 | $80.58 | 22,100 | — | — |
| 2009-11-23 | $49.91 | $81.49 | 34,600 | — | — |
| 2009-11-20 | $49.69 | $81.13 | 25,500 | — | — |
| 2009-11-19 | $49.83 | $81.36 | 38,200 | — | — |
| 2009-11-18 | $52.39 | $85.54 | 9,800 | — | — |
| 2009-11-17 | $53.18 | $86.83 | 24,500 | — | — |
| 2009-11-16 | $53.16 | $86.80 | 38,100 | — | — |
| 2009-11-13 | $52.26 | $85.33 | 44,100 | — | — |
| 2009-11-12 | $52.60 | $85.88 | 20,400 | — | — |
| 2009-11-11 | $53.48 | $87.32 | 18,500 | — | — |
| 2009-11-10 | $53.24 | $86.93 | 22,400 | — | — |
| 2009-11-09 | $54.16 | $88.43 | 66,200 | — | — |
| 2009-11-06 | $52.71 | $86.06 | 39,400 | — | — |
| 2009-11-05 | $51.90 | $84.74 | 45,200 | — | — |
| 2009-11-04 | $48.27 | $78.81 | 99,800 | — | — |
| 2009-11-03 | $47.83 | $78.10 | 37,600 | — | — |
| 2009-11-02 | $46.28 | $75.56 | 59,500 | — | — |
| 2009-10-30 | $45.84 | $74.85 | 138,700 | — | — |
| 2009-10-29 | $45.00 | $73.47 | 111,900 | — | — |
| 2009-10-28 | $44.70 | $72.99 | 71,700 | — | — |
| 2009-10-27 | $47.18 | $77.03 | 57,700 | — | — |
| 2009-10-26 | $48.46 | $79.12 | 70,100 | — | — |
| 2009-10-23 | $48.49 | $79.17 | 41,100 | — | — |
| 2009-10-22 | $49.07 | $80.12 | 100,100 | — | — |
| 2009-10-21 | $48.61 | $79.37 | 41,300 | — | — |
| 2009-10-20 | $49.72 | $81.18 | 26,400 | — | — |
| 2009-10-19 | $50.09 | $81.79 | 23,100 | — | — |
| 2009-10-16 | $49.70 | $81.15 | 28,800 | — | — |
| 2009-10-15 | $50.06 | $81.74 | 27,600 | — | — |
| 2009-10-14 | $50.53 | $82.50 | 24,600 | — | — |
| 2009-10-13 | $50.44 | $82.36 | 23,400 | — | — |
| 2009-10-12 | $51.26 | $83.70 | 21,900 | — | — |
| 2009-10-09 | $50.91 | $83.12 | 35,600 | — | — |
| 2009-10-08 | $51.80 | $84.58 | 54,500 | — | — |
| 2009-10-07 | $51.59 | $84.23 | 13,400 | — | — |
| 2009-10-06 | $52.00 | $84.90 | 25,200 | — | — |
| 2009-10-05 | $51.08 | $83.40 | 41,500 | — | — |
| 2009-10-02 | $50.19 | $81.95 | 83,500 | — | — |
| 2009-10-01 | $48.96 | $79.94 | 101,600 | — | — |
| 2009-09-30 | $53.42 | $86.90 | 53,300 | — | — |
| 2009-09-29 | $54.33 | $88.38 | 95,800 | — | — |
| 2009-09-28 | $55.48 | $90.25 | 64,400 | — | — |
| 2009-09-25 | $54.64 | $88.88 | 175,700 | — | — |
| 2009-09-24 | $54.50 | $88.65 | 86,900 | — | — |
| 2009-09-23 | $51.63 | $83.98 | 95,400 | — | — |
| 2009-09-22 | $53.20 | $86.54 | 93,600 | — | — |
| 2009-09-21 | $52.78 | $85.86 | 65,400 | — | — |
| 2009-09-18 | $53.75 | $87.43 | 87,200 | — | — |
| 2009-09-17 | $52.56 | $85.50 | 46,400 | — | — |
| 2009-09-16 | $52.19 | $84.90 | 44,600 | — | — |
| 2009-09-15 | $51.20 | $83.29 | 31,100 | — | — |
| 2009-09-14 | $50.11 | $81.51 | 55,100 | — | — |
| 2009-09-11 | $50.16 | $81.59 | 109,700 | — | — |
| 2009-09-10 | $50.60 | $82.31 | 116,700 | — | — |
| 2009-09-09 | $49.51 | $80.54 | 49,700 | — | — |
| 2009-09-08 | $47.39 | $77.09 | 37,000 | — | — |
| 2009-09-04 | $47.45 | $77.19 | 41,000 | — | — |
| 2009-09-03 | $45.00 | $73.20 | 28,200 | — | — |
| 2009-09-02 | $45.61 | $74.19 | 130,200 | — | — |
| 2009-09-01 | $44.77 | $72.83 | 136,600 | — | — |
| 2009-08-31 | $47.80 | $77.75 | 65,100 | — | — |
| 2009-08-28 | $46.74 | $76.03 | 87,800 | — | — |
| 2009-08-27 | $47.95 | $78.00 | 77,700 | — | — |
| 2009-08-26 | $47.42 | $77.14 | 112,700 | — | — |
| 2009-08-25 | $46.36 | $75.41 | 42,000 | — | — |
| 2009-08-24 | $44.61 | $72.57 | 47,700 | — | — |
| 2009-08-21 | $43.82 | $71.28 | 85,900 | — | — |
| 2009-08-20 | $42.17 | $68.60 | 36,600 | — | — |
| 2009-08-19 | $41.18 | $66.99 | 39,600 | — | — |
| 2009-08-18 | $39.97 | $65.02 | 87,200 | — | — |
| 2009-08-17 | $38.86 | $63.21 | 37,500 | — | — |
| 2009-08-14 | $39.47 | $64.20 | 67,100 | — | — |
| 2009-08-13 | $40.30 | $65.55 | 44,600 | — | — |
| 2009-08-12 | $40.29 | $65.54 | 54,000 | — | — |
| 2009-08-11 | $40.08 | $65.20 | 97,400 | — | — |
| 2009-08-10 | $39.92 | $64.94 | 37,100 | — | — |
| 2009-08-07 | $39.99 | $65.05 | 45,000 | — | — |
| 2009-08-06 | $39.91 | $64.92 | 50,800 | — | — |
| 2009-08-05 | $41.11 | $66.87 | 64,200 | — | — |
| 2009-08-04 | $42.43 | $69.02 | 40,800 | — | — |
| 2009-08-03 | $42.57 | $69.25 | 115,300 | — | — |
| 2009-07-31 | $41.93 | $68.21 | 129,900 | — | — |
| 2009-07-30 | $41.90 | $68.16 | 32,400 | — | — |
| 2009-07-29 | $41.42 | $67.38 | 45,600 | — | — |
| 2009-07-28 | $41.06 | $66.79 | 108,600 | — | — |
| 2009-07-27 | $43.93 | $71.46 | 62,200 | — | — |
| 2009-07-24 | $42.34 | $68.87 | 64,000 | — | — |
| 2009-07-23 | $41.35 | $67.26 | 74,700 | — | — |
| 2009-07-22 | $40.40 | $65.72 | 36,700 | — | — |
| 2009-07-21 | $40.33 | $65.60 | 45,700 | — | — |
| 2009-07-20 | $39.79 | $64.72 | 52,300 | — | — |
| 2009-07-17 | $38.77 | $63.07 | 99,700 | — | — |
| 2009-07-16 | $38.12 | $62.01 | 77,300 | — | — |
| 2009-07-15 | $37.45 | $60.92 | 141,600 | — | — |
| 2009-07-14 | $36.39 | $59.19 | 42,000 | — | — |
| 2009-07-13 | $36.25 | $58.97 | 46,100 | — | — |
| 2009-07-10 | $34.69 | $56.43 | 57,200 | — | — |
| 2009-07-09 | $34.76 | $56.54 | 41,900 | — | — |
| 2009-07-08 | $35.79 | $58.22 | 64,300 | — | — |
| 2009-07-07 | $36.59 | $59.52 | 66,600 | — | — |
| 2009-07-06 | $37.67 | $61.28 | 75,200 | — | — |
| 2009-07-02 | $37.92 | $61.68 | 81,300 | — | — |
| 2009-07-01 | $39.86 | $64.84 | 202,900 | — | — |
| 2009-06-30 | $39.29 | $63.91 | 76,100 | — | — |
| 2009-06-29 | $39.53 | $64.30 | 66,400 | — | — |
| 2009-06-26 | $39.83 | $64.79 | 222,300 | — | — |
| 2009-06-25 | $40.37 | $65.38 | 81,900 | — | — |
| 2009-06-24 | $39.63 | $64.18 | 197,600 | — | — |
| 2009-06-23 | $38.92 | $63.03 | 126,200 | — | — |
| 2009-06-22 | $38.00 | $61.54 | 84,100 | — | — |
| 2009-06-19 | $38.75 | $62.75 | 224,500 | — | — |
| 2009-06-18 | $38.65 | $62.59 | 143,300 | — | — |
| 2009-06-17 | $38.82 | $62.87 | 161,500 | — | — |
| 2009-06-16 | $38.06 | $61.63 | 164,300 | — | — |
| 2009-06-15 | $37.35 | $60.48 | 132,300 | — | — |
| 2009-06-12 | $38.46 | $62.28 | 138,500 | — | — |
| 2009-06-11 | $39.44 | $63.87 | 516,500 | — | — |
| 2009-06-10 | $38.00 | $61.54 | 3,024,600 | — | — |
| 2009-06-09 | $26.65 | $43.16 | 109,000 | — | — |
| 2009-06-08 | $24.49 | $39.66 | 32,800 | — | — |
| 2009-06-05 | $25.38 | $41.10 | 19,000 | — | — |
| 2009-06-04 | $26.03 | $42.15 | 29,800 | — | — |
| 2009-06-03 | $25.41 | $41.15 | 35,100 | — | — |
| 2009-06-02 | $25.34 | $41.04 | 60,900 | — | — |
| 2009-06-01 | $25.25 | $40.89 | 62,200 | — | — |
| 2009-05-29 | $22.77 | $36.87 | 34,100 | — | — |
| 2009-05-28 | $22.78 | $36.89 | 49,900 | — | — |
| 2009-05-27 | $22.58 | $36.57 | 45,600 | — | — |
| 2009-05-26 | $22.40 | $36.27 | 56,100 | — | — |
| 2009-05-22 | $20.52 | $33.23 | 23,300 | — | — |
| 2009-05-21 | $21.83 | $35.35 | 28,500 | — | — |
| 2009-05-20 | $22.51 | $36.45 | 25,300 | — | — |
| 2009-05-19 | $23.45 | $37.98 | 34,900 | — | — |
| 2009-05-18 | $23.44 | $37.96 | 46,200 | — | — |
| 2009-05-15 | $22.50 | $36.44 | 32,200 | — | — |
| 2009-05-14 | $22.87 | $37.04 | 42,100 | — | — |
| 2009-05-13 | $22.79 | $36.91 | 72,800 | — | — |
| 2009-05-12 | $24.47 | $39.63 | 36,600 | — | — |
| 2009-05-11 | $24.84 | $40.23 | 62,300 | — | — |
| 2009-05-08 | $25.90 | $41.94 | 46,800 | — | — |
| 2009-05-07 | $24.55 | $39.76 | 35,900 | — | — |
| 2009-05-06 | $24.73 | $40.05 | 63,200 | — | — |
| 2009-05-05 | $25.72 | $41.65 | 85,400 | — | — |
| 2009-05-04 | $23.40 | $37.89 | 40,400 | — | — |
| 2009-05-01 | $22.59 | $36.58 | 27,200 | — | — |
| 2009-04-30 | $22.08 | $35.76 | 77,800 | — | — |
| 2009-04-29 | $23.73 | $38.43 | 75,300 | — | — |
| 2009-04-28 | $23.63 | $38.27 | 67,800 | — | — |
| 2009-04-27 | $22.46 | $36.37 | 43,000 | — | — |
| 2009-04-24 | $22.61 | $36.61 | 42,400 | — | — |
| 2009-04-23 | $22.23 | $36.00 | 28,600 | — | — |
| 2009-04-22 | $22.44 | $36.34 | 28,300 | — | — |
| 2009-04-21 | $22.13 | $35.84 | 37,400 | — | — |
| 2009-04-20 | $21.77 | $35.25 | 49,900 | — | — |
| 2009-04-17 | $22.45 | $36.36 | 29,900 | — | — |
| 2009-04-16 | $22.24 | $36.02 | 41,500 | — | — |
| 2009-04-15 | $22.02 | $35.66 | 31,800 | — | — |
| 2009-04-14 | $21.20 | $34.33 | 38,200 | — | — |
| 2009-04-13 | $22.97 | $37.20 | 72,300 | — | — |
| 2009-04-09 | $21.73 | $35.19 | 34,300 | — | — |
| 2009-04-08 | $20.70 | $33.52 | 39,700 | — | — |
| 2009-04-07 | $20.13 | $32.60 | 61,600 | — | — |
| 2009-04-06 | $21.09 | $34.15 | 69,800 | — | — |
| 2009-04-03 | $20.69 | $33.51 | 57,200 | — | — |
| 2009-04-02 | $20.74 | $33.59 | 58,200 | — | — |
| 2009-04-01 | $19.52 | $31.61 | 57,300 | — | — |
| 2009-03-31 | $19.18 | $31.06 | 41,700 | — | — |
| 2009-03-30 | $18.93 | $30.66 | 32,500 | — | — |
| 2009-03-27 | $19.78 | $32.03 | 45,700 | — | — |
| 2009-03-26 | $20.21 | $32.44 | 45,000 | — | — |
| 2009-03-25 | $19.69 | $31.60 | 36,200 | — | — |
| 2009-03-24 | $19.10 | $30.66 | 49,800 | — | — |
| 2009-03-23 | $21.24 | $34.09 | 84,800 | — | — |
| 2009-03-20 | $18.76 | $30.11 | 103,400 | — | — |
| 2009-03-19 | $19.58 | $31.43 | 54,400 | — | — |
| 2009-03-18 | $20.79 | $33.37 | 50,100 | — | — |
| 2009-03-17 | $19.93 | $31.99 | 36,700 | — | — |
| 2009-03-16 | $18.77 | $30.13 | 70,000 | — | — |
| 2009-03-13 | $17.80 | $28.57 | 91,000 | — | — |
| 2009-03-12 | $16.09 | $25.82 | 38,200 | — | — |
| 2009-03-11 | $15.03 | $24.12 | 53,200 | — | — |
| 2009-03-10 | $15.30 | $24.56 | 205,800 | — | — |
| 2009-03-09 | $13.95 | $22.39 | 101,100 | — | — |
| 2009-03-06 | $15.43 | $24.76 | 86,200 | — | — |
| 2009-03-05 | $16.00 | $25.68 | 44,400 | — | — |
| 2009-03-04 | $19.91 | $31.96 | 43,200 | — | — |
| 2009-03-03 | $19.86 | $31.88 | 64,700 | — | — |
| 2009-03-02 | $19.64 | $31.52 | 41,700 | — | — |
| 2009-02-27 | $20.85 | $33.46 | 23,600 | — | — |
| 2009-02-26 | $20.81 | $33.40 | 12,600 | — | — |
| 2009-02-25 | $21.18 | $33.99 | 39,700 | — | — |
| 2009-02-24 | $21.89 | $35.13 | 43,100 | — | — |
| 2009-02-23 | $20.38 | $32.71 | 62,000 | — | — |
| 2009-02-20 | $20.50 | $32.90 | 42,500 | — | — |
| 2009-02-19 | $20.71 | $33.24 | 23,500 | — | — |
| 2009-02-18 | $20.80 | $33.38 | 27,600 | — | — |
| 2009-02-17 | $20.65 | $33.14 | 32,400 | — | — |
| 2009-02-13 | $21.55 | $34.59 | 25,000 | — | — |
| 2009-02-12 | $21.23 | $34.07 | 33,600 | — | — |
| 2009-02-11 | $21.02 | $33.74 | 23,800 | — | — |
| 2009-02-10 | $20.91 | $33.56 | 42,200 | — | — |
| 2009-02-09 | $22.29 | $35.78 | 32,300 | — | — |
| 2009-02-06 | $22.55 | $36.19 | 69,700 | — | — |
| 2009-02-05 | $22.40 | $35.95 | 46,900 | — | — |
| 2009-02-04 | $22.58 | $36.24 | 30,000 | — | — |
| 2009-02-03 | $23.04 | $36.98 | 29,900 | — | — |
| 2009-02-02 | $23.01 | $36.93 | 41,500 | — | — |
| 2009-01-30 | $21.50 | $34.51 | 52,700 | — | — |
| 2009-01-29 | $21.90 | $35.15 | 27,700 | — | — |
| 2009-01-28 | $23.28 | $37.36 | 27,100 | — | — |
| 2009-01-27 | $23.11 | $37.09 | 26,500 | — | — |
| 2009-01-26 | $23.50 | $37.72 | 41,100 | — | — |
| 2009-01-23 | $23.19 | $37.22 | 30,100 | — | — |
| 2009-01-22 | $22.96 | $36.85 | 30,800 | — | — |
| 2009-01-21 | $23.56 | $37.81 | 55,100 | — | — |
| 2009-01-20 | $22.18 | $35.60 | 27,200 | — | — |
| 2009-01-16 | $24.50 | $39.32 | 34,500 | — | — |
| 2009-01-15 | $23.58 | $37.85 | 50,100 | — | — |
| 2009-01-14 | $23.46 | $37.65 | 31,300 | — | — |
| 2009-01-13 | $24.41 | $39.18 | 21,200 | — | — |
| 2009-01-12 | $23.91 | $38.38 | 27,900 | — | — |
| 2009-01-09 | $24.40 | $39.16 | 34,000 | — | — |
| 2009-01-08 | $25.68 | $41.22 | 38,400 | — | — |
| 2009-01-07 | $24.88 | $39.93 | 25,200 | — | — |
| 2009-01-06 | $26.05 | $41.81 | 33,200 | — | — |
| 2009-01-05 | $26.29 | $42.20 | 29,200 | — | — |
| 2009-01-02 | $26.86 | $43.11 | 23,100 | — | — |