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
- 1994-10-27 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 | $53.08 | $108.27 | 207,800 | — | — |
| 2009-12-30 | $52.35 | $106.78 | 159,600 | — | — |
| 2009-12-29 | $52.74 | $107.57 | 319,400 | — | — |
| 2009-12-28 | $52.28 | $106.64 | 86,100 | — | — |
| 2009-12-24 | $52.26 | $106.59 | 101,700 | — | — |
| 2009-12-23 | $51.91 | $105.88 | 212,800 | — | — |
| 2009-12-22 | $51.90 | $105.86 | 195,000 | — | — |
| 2009-12-21 | $51.08 | $104.19 | 317,300 | — | — |
| 2009-12-18 | $50.69 | $103.39 | 410,200 | — | — |
| 2009-12-17 | $50.60 | $103.21 | 411,000 | — | — |
| 2009-12-16 | $51.14 | $104.31 | 337,000 | — | — |
| 2009-12-15 | $50.72 | $103.45 | 333,800 | — | — |
| 2009-12-14 | $50.59 | $103.19 | 238,900 | — | — |
| 2009-12-11 | $49.94 | $101.86 | 398,200 | — | — |
| 2009-12-10 | $50.76 | $103.53 | 300,100 | — | — |
| 2009-12-09 | $50.74 | $103.49 | 520,000 | — | — |
| 2009-12-08 | $50.32 | $102.64 | 701,700 | — | — |
| 2009-12-07 | $51.40 | $104.84 | 460,300 | — | — |
| 2009-12-04 | $51.42 | $104.88 | 668,400 | — | — |
| 2009-12-03 | $51.32 | $104.68 | 525,100 | — | — |
| 2009-12-02 | $52.13 | $106.33 | 573,100 | — | — |
| 2009-12-01 | $52.11 | $106.29 | 614,600 | — | — |
| 2009-11-30 | $51.14 | $104.31 | 763,300 | — | — |
| 2009-11-27 | $49.99 | $101.96 | 371,600 | — | — |
| 2009-11-25 | $51.00 | $104.02 | 683,000 | — | — |
| 2009-11-24 | $50.45 | $102.90 | 766,900 | — | — |
| 2009-11-23 | $50.99 | $104.00 | 692,200 | — | — |
| 2009-11-20 | $50.25 | $102.49 | 502,300 | — | — |
| 2009-11-19 | $50.18 | $102.35 | 612,500 | — | — |
| 2009-11-18 | $50.91 | $103.84 | 622,300 | — | — |
| 2009-11-17 | $50.32 | $102.64 | 706,700 | — | — |
| 2009-11-16 | $49.31 | $100.58 | 745,600 | — | — |
| 2009-11-13 | $48.93 | $99.80 | 524,400 | — | — |
| 2009-11-12 | $48.59 | $99.11 | 613,000 | — | — |
| 2009-11-11 | $49.17 | $100.29 | 586,800 | — | — |
| 2009-11-10 | $49.12 | $100.19 | 631,500 | — | — |
| 2009-11-09 | $48.80 | $99.54 | 651,100 | — | — |
| 2009-11-06 | $46.59 | $95.03 | 665,400 | — | — |
| 2009-11-05 | $47.39 | $96.66 | 591,400 | — | — |
| 2009-11-04 | $47.05 | $95.97 | 892,700 | — | — |
| 2009-11-03 | $47.53 | $95.63 | 818,100 | — | — |
| 2009-11-02 | $46.52 | $93.60 | 1,219,200 | — | — |
| 2009-10-30 | $46.37 | $93.30 | 1,156,900 | — | — |
| 2009-10-29 | $48.09 | $96.76 | 774,200 | — | — |
| 2009-10-28 | $46.83 | $94.22 | 830,800 | — | — |
| 2009-10-27 | $47.37 | $95.31 | 916,700 | — | — |
| 2009-10-26 | $48.55 | $97.68 | 659,800 | — | — |
| 2009-10-23 | $49.53 | $99.65 | 780,900 | — | — |
| 2009-10-22 | $50.66 | $101.93 | 536,200 | — | — |
| 2009-10-21 | $49.80 | $100.20 | 757,800 | — | — |
| 2009-10-20 | $50.07 | $100.74 | 499,800 | — | — |
| 2009-10-19 | $51.03 | $102.67 | 382,900 | — | — |
| 2009-10-16 | $50.45 | $101.50 | 473,600 | — | — |
| 2009-10-15 | $50.81 | $102.23 | 490,000 | — | — |
| 2009-10-14 | $51.25 | $103.11 | 478,400 | — | — |
| 2009-10-13 | $50.43 | $101.46 | 426,700 | — | — |
| 2009-10-12 | $50.72 | $102.05 | 212,500 | — | — |
| 2009-10-09 | $50.51 | $101.62 | 582,500 | — | — |
| 2009-10-08 | $50.58 | $101.77 | 741,400 | — | — |
| 2009-10-07 | $49.95 | $100.50 | 537,900 | — | — |
| 2009-10-06 | $49.60 | $99.79 | 443,000 | — | — |
| 2009-10-05 | $49.24 | $99.07 | 564,100 | — | — |
| 2009-10-02 | $47.89 | $96.35 | 764,400 | — | — |
| 2009-10-01 | $48.82 | $98.22 | 476,200 | — | — |
| 2009-09-30 | $50.64 | $101.89 | 519,300 | — | — |
| 2009-09-29 | $49.66 | $99.91 | 451,600 | — | — |
| 2009-09-28 | $50.00 | $100.60 | 377,200 | — | — |
| 2009-09-25 | $48.70 | $97.98 | 514,800 | — | — |
| 2009-09-24 | $48.73 | $98.04 | 831,600 | — | — |
| 2009-09-23 | $50.26 | $101.12 | 771,000 | — | — |
| 2009-09-22 | $50.50 | $101.60 | 399,600 | — | — |
| 2009-09-21 | $49.18 | $98.95 | 502,500 | — | — |
| 2009-09-18 | $50.18 | $100.96 | 432,200 | — | — |
| 2009-09-17 | $50.38 | $101.36 | 612,300 | — | — |
| 2009-09-16 | $49.88 | $100.36 | 462,100 | — | — |
| 2009-09-15 | $49.23 | $99.05 | 617,900 | — | — |
| 2009-09-14 | $48.22 | $97.02 | 382,500 | — | — |
| 2009-09-11 | $48.05 | $96.68 | 465,700 | — | — |
| 2009-09-10 | $47.92 | $96.41 | 327,700 | — | — |
| 2009-09-09 | $47.55 | $95.67 | 482,500 | — | — |
| 2009-09-08 | $48.04 | $96.66 | 448,400 | — | — |
| 2009-09-04 | $47.82 | $96.21 | 396,100 | — | — |
| 2009-09-03 | $46.43 | $93.42 | 413,500 | — | — |
| 2009-09-02 | $45.65 | $91.85 | 823,000 | — | — |
| 2009-09-01 | $46.17 | $92.89 | 837,700 | — | — |
| 2009-08-31 | $48.22 | $97.02 | 697,200 | — | — |
| 2009-08-28 | $48.12 | $96.82 | 830,200 | — | — |
| 2009-08-27 | $49.79 | $100.18 | 1,020,600 | — | — |
| 2009-08-26 | $48.96 | $98.51 | 823,600 | — | — |
| 2009-08-25 | $48.20 | $96.98 | 1,412,400 | — | — |
| 2009-08-24 | $45.57 | $91.69 | 1,834,100 | — | — |
| 2009-08-21 | $47.03 | $94.62 | 439,100 | — | — |
| 2009-08-20 | $46.42 | $93.40 | 364,600 | — | — |
| 2009-08-19 | $45.94 | $92.43 | 422,600 | — | — |
| 2009-08-18 | $45.10 | $90.74 | 427,000 | — | — |
| 2009-08-17 | $44.96 | $90.46 | 519,700 | — | — |
| 2009-08-14 | $46.54 | $93.64 | 612,500 | — | — |
| 2009-08-13 | $47.17 | $94.90 | 645,000 | — | — |
| 2009-08-12 | $46.86 | $94.28 | 955,800 | — | — |
| 2009-08-11 | $46.04 | $92.63 | 755,300 | — | — |
| 2009-08-10 | $48.46 | $97.50 | 498,400 | — | — |
| 2009-08-07 | $49.42 | $99.43 | 688,900 | — | — |
| 2009-08-06 | $48.89 | $98.37 | 719,900 | — | — |
| 2009-08-05 | $50.83 | $102.27 | 900,700 | — | — |
| 2009-08-04 | $50.74 | $100.77 | 598,000 | — | — |
| 2009-08-03 | $50.93 | $101.15 | 971,500 | — | — |
| 2009-07-31 | $50.11 | $99.52 | 716,300 | — | — |
| 2009-07-30 | $48.60 | $96.52 | 840,400 | — | — |
| 2009-07-29 | $47.58 | $94.49 | 922,400 | — | — |
| 2009-07-28 | $47.77 | $94.87 | 463,400 | — | — |
| 2009-07-27 | $48.53 | $96.38 | 606,100 | — | — |
| 2009-07-24 | $47.71 | $94.75 | 639,000 | — | — |
| 2009-07-23 | $46.04 | $91.44 | 572,300 | — | — |
| 2009-07-22 | $44.35 | $88.08 | 591,100 | — | — |
| 2009-07-21 | $44.41 | $88.20 | 696,500 | — | — |
| 2009-07-20 | $44.77 | $88.91 | 451,400 | — | — |
| 2009-07-17 | $44.04 | $87.46 | 377,200 | — | — |
| 2009-07-16 | $43.91 | $87.21 | 388,500 | — | — |
| 2009-07-15 | $44.11 | $87.60 | 524,200 | — | — |
| 2009-07-14 | $42.29 | $83.99 | 577,400 | — | — |
| 2009-07-13 | $40.53 | $80.49 | 537,000 | — | — |
| 2009-07-10 | $39.44 | $78.33 | 405,700 | — | — |
| 2009-07-09 | $39.84 | $79.12 | 714,200 | — | — |
| 2009-07-08 | $39.30 | $78.05 | 997,200 | — | — |
| 2009-07-07 | $40.53 | $80.49 | 630,000 | — | — |
| 2009-07-06 | $42.13 | $83.67 | 444,600 | — | — |
| 2009-07-02 | $41.93 | $83.27 | 477,700 | — | — |
| 2009-07-01 | $43.03 | $85.46 | 258,500 | — | — |
| 2009-06-30 | $42.15 | $83.71 | 707,400 | — | — |
| 2009-06-29 | $43.20 | $85.80 | 513,400 | — | — |
| 2009-06-26 | $42.50 | $84.40 | 632,500 | — | — |
| 2009-06-25 | $41.38 | $82.18 | 479,700 | — | — |
| 2009-06-24 | $40.53 | $80.49 | 503,200 | — | — |
| 2009-06-23 | $39.34 | $78.13 | 590,000 | — | — |
| 2009-06-22 | $39.85 | $79.14 | 548,400 | — | — |
| 2009-06-19 | $40.88 | $81.19 | 539,600 | — | — |
| 2009-06-18 | $40.23 | $79.90 | 493,100 | — | — |
| 2009-06-17 | $39.46 | $78.37 | 531,000 | — | — |
| 2009-06-16 | $39.67 | $78.78 | 461,700 | — | — |
| 2009-06-15 | $40.00 | $79.44 | 567,100 | — | — |
| 2009-06-12 | $40.78 | $80.99 | 349,200 | — | — |
| 2009-06-11 | $41.00 | $81.43 | 529,700 | — | — |
| 2009-06-10 | $40.63 | $80.69 | 689,700 | — | — |
| 2009-06-09 | $40.90 | $81.23 | 464,800 | — | — |
| 2009-06-08 | $40.79 | $81.01 | 686,800 | — | — |
| 2009-06-05 | $40.40 | $80.23 | 1,060,300 | — | — |
| 2009-06-04 | $41.19 | $81.80 | 662,300 | — | — |
| 2009-06-03 | $39.84 | $79.12 | 908,900 | — | — |
| 2009-06-02 | $41.75 | $82.92 | 991,000 | — | — |
| 2009-06-01 | $41.19 | $81.80 | 1,185,800 | — | — |
| 2009-05-29 | $40.09 | $79.62 | 1,194,700 | — | — |
| 2009-05-28 | $38.80 | $77.06 | 1,480,600 | — | — |
| 2009-05-27 | $37.58 | $74.63 | 1,502,800 | — | — |
| 2009-05-26 | $39.28 | $78.01 | 1,605,000 | — | — |
| 2009-05-22 | $36.57 | $72.63 | 912,100 | — | — |
| 2009-05-21 | $36.57 | $72.63 | 1,201,000 | — | — |
| 2009-05-20 | $37.81 | $75.09 | 1,252,500 | — | — |
| 2009-05-19 | $36.87 | $73.22 | 993,200 | — | — |
| 2009-05-18 | $37.27 | $74.02 | 648,300 | — | — |
| 2009-05-15 | $35.41 | $70.32 | 804,100 | — | — |
| 2009-05-14 | $35.96 | $71.42 | 1,011,200 | — | — |
| 2009-05-13 | $35.13 | $69.77 | 1,256,000 | — | — |
| 2009-05-12 | $37.36 | $74.20 | 1,265,800 | — | — |
| 2009-05-11 | $37.78 | $75.03 | 1,112,200 | — | — |
| 2009-05-08 | $38.81 | $77.08 | 1,161,400 | — | — |
| 2009-05-07 | $36.92 | $73.32 | 1,707,800 | — | — |
| 2009-05-06 | $37.95 | $75.37 | 1,749,200 | — | — |
| 2009-05-05 | $36.26 | $72.01 | 1,649,000 | — | — |
| 2009-05-04 | $34.92 | $69.35 | 1,220,200 | — | — |
| 2009-05-01 | $32.99 | $65.52 | 797,800 | — | — |
| 2009-04-30 | $33.01 | $65.56 | 1,439,300 | — | — |
| 2009-04-29 | $32.77 | $65.08 | 1,188,800 | — | — |
| 2009-04-28 | $32.68 | $63.77 | 927,700 | — | — |
| 2009-04-27 | $32.81 | $64.02 | 1,173,100 | — | — |
| 2009-04-24 | $33.17 | $64.72 | 1,873,600 | — | — |
| 2009-04-23 | $32.41 | $63.24 | 1,340,400 | — | — |
| 2009-04-22 | $31.33 | $61.13 | 1,296,600 | — | — |
| 2009-04-21 | $32.09 | $62.62 | 1,606,600 | — | — |
| 2009-04-20 | $30.98 | $60.45 | 1,113,100 | — | — |
| 2009-04-17 | $33.35 | $65.07 | 1,232,400 | — | — |
| 2009-04-16 | $32.74 | $63.88 | 1,102,100 | — | — |
| 2009-04-15 | $32.12 | $62.67 | 1,344,500 | — | — |
| 2009-04-14 | $31.24 | $60.96 | 1,934,200 | — | — |
| 2009-04-13 | $30.35 | $59.22 | 898,800 | — | — |
| 2009-04-09 | $29.41 | $57.39 | 1,026,500 | — | — |
| 2009-04-08 | $27.53 | $53.72 | 700,600 | — | — |
| 2009-04-07 | $27.63 | $53.91 | 644,900 | — | — |
| 2009-04-06 | $28.24 | $55.10 | 1,128,700 | — | — |
| 2009-04-03 | $28.45 | $55.51 | 1,196,200 | — | — |
| 2009-04-02 | $27.84 | $54.32 | 1,357,000 | — | — |
| 2009-04-01 | $26.83 | $52.35 | 1,008,600 | — | — |
| 2009-03-31 | $26.11 | $50.95 | 1,083,400 | — | — |
| 2009-03-30 | $25.10 | $48.98 | 1,318,400 | — | — |
| 2009-03-27 | $26.81 | $52.31 | 1,502,100 | — | — |
| 2009-03-26 | $27.45 | $53.56 | 2,021,200 | — | — |
| 2009-03-25 | $27.17 | $53.02 | 2,513,800 | — | — |
| 2009-03-24 | $27.42 | $53.50 | 2,059,900 | — | — |
| 2009-03-23 | $27.90 | $54.44 | 1,899,500 | — | — |
| 2009-03-20 | $25.85 | $50.44 | 1,746,000 | — | — |
| 2009-03-19 | $26.01 | $50.75 | 1,832,100 | — | — |
| 2009-03-18 | $26.61 | $51.92 | 2,137,900 | — | — |
| 2009-03-17 | $26.09 | $50.91 | 1,634,400 | — | — |
| 2009-03-16 | $25.35 | $49.46 | 2,100,500 | — | — |
| 2009-03-13 | $24.79 | $48.37 | 1,671,700 | — | — |
| 2009-03-12 | $25.01 | $48.80 | 2,140,600 | — | — |
| 2009-03-11 | $23.21 | $45.29 | 1,849,500 | — | — |
| 2009-03-10 | $23.05 | $44.98 | 1,883,500 | — | — |
| 2009-03-09 | $20.75 | $40.49 | 1,539,600 | — | — |
| 2009-03-06 | $21.49 | $41.93 | 1,746,700 | — | — |
| 2009-03-05 | $21.08 | $41.13 | 2,104,000 | — | — |
| 2009-03-04 | $22.28 | $43.47 | 1,504,500 | — | — |
| 2009-03-03 | $21.38 | $41.72 | 1,620,200 | — | — |
| 2009-03-02 | $20.73 | $40.45 | 1,728,700 | — | — |
| 2009-02-27 | $22.13 | $43.18 | 2,125,300 | — | — |
| 2009-02-26 | $22.77 | $44.43 | 1,777,500 | — | — |
| 2009-02-25 | $21.08 | $41.13 | 2,340,500 | — | — |
| 2009-02-24 | $21.03 | $41.03 | 1,685,900 | — | — |
| 2009-02-23 | $19.51 | $38.07 | 1,684,300 | — | — |
| 2009-02-20 | $19.91 | $38.85 | 2,132,300 | — | — |
| 2009-02-19 | $20.67 | $40.33 | 1,413,400 | — | — |
| 2009-02-18 | $21.19 | $41.35 | 1,407,300 | — | — |
| 2009-02-17 | $22.23 | $43.38 | 1,312,000 | — | — |
| 2009-02-13 | $24.08 | $46.99 | 1,095,800 | — | — |
| 2009-02-12 | $24.42 | $47.65 | 1,225,700 | — | — |
| 2009-02-11 | $24.25 | $47.32 | 1,063,500 | — | — |
| 2009-02-10 | $24.30 | $47.42 | 1,179,700 | — | — |
| 2009-02-09 | $26.07 | $50.87 | 656,300 | — | — |
| 2009-02-06 | $26.17 | $51.06 | 808,700 | — | — |
| 2009-02-05 | $26.02 | $50.77 | 651,000 | — | — |
| 2009-02-04 | $25.64 | $50.03 | 839,100 | — | — |
| 2009-02-03 | $26.57 | $50.75 | 852,100 | — | — |
| 2009-02-02 | $25.79 | $49.26 | 887,000 | — | — |
| 2009-01-30 | $26.70 | $51.00 | 1,118,000 | — | — |
| 2009-01-29 | $26.67 | $50.94 | 746,300 | — | — |
| 2009-01-28 | $27.66 | $52.83 | 1,010,300 | — | — |
| 2009-01-27 | $26.64 | $50.88 | 722,600 | — | — |
| 2009-01-26 | $25.14 | $48.02 | 753,500 | — | — |
| 2009-01-23 | $24.56 | $46.91 | 896,900 | — | — |
| 2009-01-22 | $24.04 | $45.92 | 858,600 | — | — |
| 2009-01-21 | $25.06 | $47.87 | 770,400 | — | — |
| 2009-01-20 | $23.92 | $45.69 | 799,700 | — | — |
| 2009-01-16 | $26.00 | $49.66 | 604,800 | — | — |
| 2009-01-15 | $25.97 | $49.60 | 624,700 | — | — |
| 2009-01-14 | $26.16 | $49.97 | 532,800 | — | — |
| 2009-01-13 | $27.23 | $52.01 | 724,100 | — | — |
| 2009-01-12 | $26.95 | $51.48 | 422,400 | — | — |
| 2009-01-09 | $28.26 | $53.98 | 473,500 | — | — |
| 2009-01-08 | $28.77 | $54.95 | 459,700 | — | — |
| 2009-01-07 | $28.33 | $54.11 | 598,800 | — | — |
| 2009-01-06 | $29.28 | $55.93 | 807,400 | — | — |
| 2009-01-05 | $27.49 | $52.51 | 588,900 | — | — |
| 2009-01-02 | $26.39 | $50.41 | 288,100 | — | — |