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
- 2002-06-07 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 | $46.74 | $63.75 | 246,400 | — | — |
| 2009-12-30 | $47.14 | $63.66 | 218,500 | — | — |
| 2009-12-29 | $47.35 | $63.95 | 462,000 | — | — |
| 2009-12-28 | $47.09 | $63.60 | 170,100 | — | — |
| 2009-12-24 | $46.58 | $62.91 | 89,000 | — | — |
| 2009-12-23 | $46.11 | $62.27 | 363,700 | — | — |
| 2009-12-22 | $46.09 | $62.25 | 217,400 | — | — |
| 2009-12-21 | $45.37 | $61.27 | 319,500 | — | — |
| 2009-12-18 | $45.40 | $61.31 | 400,200 | — | — |
| 2009-12-17 | $45.19 | $61.03 | 393,400 | — | — |
| 2009-12-16 | $45.77 | $61.81 | 283,000 | — | — |
| 2009-12-15 | $45.56 | $61.53 | 268,100 | — | — |
| 2009-12-14 | $45.46 | $61.39 | 347,000 | — | — |
| 2009-12-11 | $44.79 | $60.49 | 304,100 | — | — |
| 2009-12-10 | $45.24 | $61.10 | 343,800 | — | — |
| 2009-12-09 | $44.94 | $60.69 | 444,300 | — | — |
| 2009-12-08 | $44.68 | $60.34 | 581,300 | — | — |
| 2009-12-07 | $46.14 | $62.31 | 281,800 | — | — |
| 2009-12-04 | $46.02 | $62.15 | 452,900 | — | — |
| 2009-12-03 | $46.03 | $62.16 | 223,200 | — | — |
| 2009-12-02 | $47.10 | $63.61 | 261,200 | — | — |
| 2009-12-01 | $47.46 | $64.10 | 382,400 | — | — |
| 2009-11-30 | $46.13 | $62.30 | 376,300 | — | — |
| 2009-11-27 | $45.28 | $61.15 | 339,300 | — | — |
| 2009-11-25 | $47.03 | $63.51 | 418,400 | — | — |
| 2009-11-24 | $46.62 | $62.96 | 320,100 | — | — |
| 2009-11-23 | $46.50 | $62.80 | 291,700 | — | — |
| 2009-11-20 | $45.50 | $61.45 | 256,600 | — | — |
| 2009-11-19 | $46.02 | $62.15 | 368,600 | — | — |
| 2009-11-18 | $46.60 | $62.93 | 295,600 | — | — |
| 2009-11-17 | $46.64 | $62.99 | 438,800 | — | — |
| 2009-11-16 | $46.65 | $63.00 | 474,600 | — | — |
| 2009-11-13 | $46.16 | $62.34 | 390,700 | — | — |
| 2009-11-12 | $45.61 | $61.60 | 552,900 | — | — |
| 2009-11-11 | $45.73 | $61.76 | 570,800 | — | — |
| 2009-11-10 | $45.03 | $60.81 | 546,000 | — | — |
| 2009-11-09 | $44.98 | $60.75 | 447,500 | — | — |
| 2009-11-06 | $43.43 | $58.65 | 656,800 | — | — |
| 2009-11-05 | $44.18 | $59.67 | 570,000 | — | — |
| 2009-11-04 | $43.65 | $58.95 | 929,400 | — | — |
| 2009-11-03 | $43.16 | $58.29 | 734,000 | — | — |
| 2009-11-02 | $42.72 | $57.69 | 1,175,100 | — | — |
| 2009-10-30 | $41.78 | $56.42 | 1,073,000 | — | — |
| 2009-10-29 | $42.20 | $56.99 | 684,300 | — | — |
| 2009-10-28 | $41.80 | $56.45 | 841,800 | — | — |
| 2009-10-27 | $41.81 | $56.47 | 722,900 | — | — |
| 2009-10-26 | $42.98 | $58.05 | 827,400 | — | — |
| 2009-10-23 | $44.00 | $59.42 | 426,600 | — | — |
| 2009-10-22 | $44.64 | $60.29 | 600,300 | — | — |
| 2009-10-21 | $44.10 | $59.56 | 465,300 | — | — |
| 2009-10-20 | $44.41 | $59.98 | 371,200 | — | — |
| 2009-10-19 | $45.44 | $61.37 | 313,600 | — | — |
| 2009-10-16 | $44.94 | $60.69 | 409,600 | — | — |
| 2009-10-15 | $45.34 | $61.23 | 365,000 | — | — |
| 2009-10-14 | $45.84 | $61.91 | 265,600 | — | — |
| 2009-10-13 | $44.87 | $60.60 | 395,200 | — | — |
| 2009-10-12 | $45.67 | $61.68 | 125,000 | — | — |
| 2009-10-09 | $45.30 | $61.18 | 272,000 | — | — |
| 2009-10-08 | $44.86 | $60.58 | 459,500 | — | — |
| 2009-10-07 | $44.91 | $60.65 | 339,100 | — | — |
| 2009-10-06 | $44.58 | $60.21 | 459,900 | — | — |
| 2009-10-05 | $43.97 | $59.38 | 413,600 | — | — |
| 2009-10-02 | $42.67 | $57.63 | 622,700 | — | — |
| 2009-10-01 | $44.26 | $59.16 | 547,100 | — | — |
| 2009-09-30 | $45.58 | $60.92 | 448,800 | — | — |
| 2009-09-29 | $45.04 | $60.20 | 457,100 | — | — |
| 2009-09-28 | $44.58 | $59.59 | 293,600 | — | — |
| 2009-09-25 | $43.54 | $58.20 | 411,600 | — | — |
| 2009-09-24 | $43.28 | $57.85 | 899,100 | — | — |
| 2009-09-23 | $44.68 | $59.72 | 847,800 | — | — |
| 2009-09-22 | $45.04 | $60.20 | 711,200 | — | — |
| 2009-09-21 | $44.31 | $59.22 | 529,300 | — | — |
| 2009-09-18 | $45.72 | $61.11 | 517,000 | — | — |
| 2009-09-17 | $45.16 | $60.36 | 868,600 | — | — |
| 2009-09-16 | $45.57 | $60.91 | 809,300 | — | — |
| 2009-09-15 | $45.20 | $60.41 | 2,071,600 | — | — |
| 2009-09-14 | $43.02 | $57.50 | 993,000 | — | — |
| 2009-09-11 | $42.26 | $56.48 | 1,344,300 | — | — |
| 2009-09-10 | $41.75 | $55.80 | 1,355,300 | — | — |
| 2009-09-09 | $40.67 | $54.36 | 924,600 | — | — |
| 2009-09-08 | $41.58 | $55.58 | 765,400 | — | — |
| 2009-09-04 | $41.29 | $55.19 | 476,000 | — | — |
| 2009-09-03 | $39.88 | $53.30 | 721,100 | — | — |
| 2009-09-02 | $38.88 | $51.97 | 1,008,200 | — | — |
| 2009-09-01 | $39.76 | $53.14 | 1,282,100 | — | — |
| 2009-08-31 | $41.94 | $56.06 | 893,200 | — | — |
| 2009-08-28 | $42.43 | $56.71 | 1,205,600 | — | — |
| 2009-08-27 | $44.18 | $59.05 | 852,800 | — | — |
| 2009-08-26 | $42.67 | $57.03 | 527,800 | — | — |
| 2009-08-25 | $42.81 | $57.22 | 667,900 | — | — |
| 2009-08-24 | $41.53 | $55.51 | 688,400 | — | — |
| 2009-08-21 | $41.71 | $55.75 | 409,800 | — | — |
| 2009-08-20 | $41.28 | $55.18 | 358,400 | — | — |
| 2009-08-19 | $40.53 | $54.17 | 522,500 | — | — |
| 2009-08-18 | $39.91 | $53.34 | 333,600 | — | — |
| 2009-08-17 | $39.37 | $52.62 | 453,600 | — | — |
| 2009-08-14 | $40.44 | $54.05 | 465,700 | — | — |
| 2009-08-13 | $40.88 | $54.64 | 291,200 | — | — |
| 2009-08-12 | $40.31 | $53.88 | 428,800 | — | — |
| 2009-08-11 | $39.97 | $53.42 | 582,600 | — | — |
| 2009-08-10 | $41.87 | $55.96 | 321,000 | — | — |
| 2009-08-07 | $42.75 | $57.14 | 783,500 | — | — |
| 2009-08-06 | $42.76 | $57.15 | 526,500 | — | — |
| 2009-08-05 | $44.16 | $59.02 | 1,211,400 | — | — |
| 2009-08-04 | $43.47 | $58.10 | 700,000 | — | — |
| 2009-08-03 | $44.17 | $59.04 | 746,300 | — | — |
| 2009-07-31 | $42.71 | $57.09 | 623,200 | — | — |
| 2009-07-30 | $42.01 | $56.15 | 564,700 | — | — |
| 2009-07-29 | $41.63 | $55.64 | 457,300 | — | — |
| 2009-07-28 | $41.85 | $55.94 | 569,100 | — | — |
| 2009-07-27 | $42.56 | $56.89 | 673,200 | — | — |
| 2009-07-24 | $41.89 | $55.99 | 706,600 | — | — |
| 2009-07-23 | $40.32 | $53.89 | 561,200 | — | — |
| 2009-07-22 | $39.16 | $52.34 | 544,400 | — | — |
| 2009-07-21 | $39.00 | $52.13 | 484,800 | — | — |
| 2009-07-20 | $38.95 | $52.06 | 320,400 | — | — |
| 2009-07-17 | $38.47 | $51.42 | 262,700 | — | — |
| 2009-07-16 | $38.54 | $51.51 | 377,500 | — | — |
| 2009-07-15 | $38.76 | $51.81 | 646,600 | — | — |
| 2009-07-14 | $37.07 | $49.55 | 466,500 | — | — |
| 2009-07-13 | $36.03 | $48.16 | 442,400 | — | — |
| 2009-07-10 | $34.83 | $46.55 | 382,100 | — | — |
| 2009-07-09 | $34.63 | $46.29 | 619,500 | — | — |
| 2009-07-08 | $34.56 | $46.19 | 984,600 | — | — |
| 2009-07-07 | $35.50 | $47.45 | 530,300 | — | — |
| 2009-07-06 | $36.93 | $49.36 | 509,700 | — | — |
| 2009-07-02 | $36.87 | $49.28 | 481,100 | — | — |
| 2009-07-01 | $38.03 | $50.26 | 250,200 | — | — |
| 2009-06-30 | $37.50 | $49.56 | 531,200 | — | — |
| 2009-06-29 | $38.21 | $50.50 | 448,800 | — | — |
| 2009-06-26 | $37.39 | $49.42 | 828,500 | — | — |
| 2009-06-25 | $36.10 | $47.71 | 450,400 | — | — |
| 2009-06-24 | $35.33 | $46.69 | 594,600 | — | — |
| 2009-06-23 | $35.21 | $46.54 | 556,500 | — | — |
| 2009-06-22 | $35.48 | $46.89 | 768,900 | — | — |
| 2009-06-19 | $36.12 | $47.74 | 454,800 | — | — |
| 2009-06-18 | $35.52 | $46.95 | 575,200 | — | — |
| 2009-06-17 | $34.90 | $46.13 | 843,200 | — | — |
| 2009-06-16 | $34.98 | $46.23 | 505,000 | — | — |
| 2009-06-15 | $35.35 | $46.72 | 518,900 | — | — |
| 2009-06-12 | $36.45 | $48.17 | 510,900 | — | — |
| 2009-06-11 | $36.69 | $48.49 | 716,000 | — | — |
| 2009-06-10 | $36.30 | $47.98 | 635,600 | — | — |
| 2009-06-09 | $36.44 | $48.16 | 646,000 | — | — |
| 2009-06-08 | $36.13 | $47.75 | 709,700 | — | — |
| 2009-06-05 | $35.80 | $47.32 | 962,100 | — | — |
| 2009-06-04 | $36.35 | $48.04 | 725,700 | — | — |
| 2009-06-03 | $35.02 | $46.28 | 864,300 | — | — |
| 2009-06-02 | $36.70 | $48.51 | 765,400 | — | — |
| 2009-06-01 | $35.93 | $47.49 | 968,100 | — | — |
| 2009-05-29 | $35.08 | $46.36 | 1,076,900 | — | — |
| 2009-05-28 | $34.02 | $44.96 | 1,207,200 | — | — |
| 2009-05-27 | $33.76 | $44.62 | 1,371,100 | — | — |
| 2009-05-26 | $34.66 | $45.81 | 1,092,700 | — | — |
| 2009-05-22 | $32.04 | $42.35 | 677,300 | — | — |
| 2009-05-21 | $31.28 | $41.34 | 919,900 | — | — |
| 2009-05-20 | $32.30 | $42.69 | 1,091,100 | — | — |
| 2009-05-19 | $31.25 | $41.30 | 845,300 | — | — |
| 2009-05-18 | $31.51 | $41.65 | 517,500 | — | — |
| 2009-05-15 | $29.83 | $39.43 | 785,100 | — | — |
| 2009-05-14 | $30.31 | $40.06 | 944,000 | — | — |
| 2009-05-13 | $29.50 | $38.99 | 962,200 | — | — |
| 2009-05-12 | $31.44 | $41.55 | 680,100 | — | — |
| 2009-05-11 | $31.88 | $42.13 | 694,400 | — | — |
| 2009-05-08 | $32.86 | $43.43 | 854,400 | — | — |
| 2009-05-07 | $30.89 | $40.83 | 1,074,800 | — | — |
| 2009-05-06 | $32.07 | $42.39 | 1,068,400 | — | — |
| 2009-05-05 | $30.83 | $40.75 | 973,100 | — | — |
| 2009-05-04 | $30.18 | $39.89 | 931,000 | — | — |
| 2009-05-01 | $28.61 | $37.81 | 613,300 | — | — |
| 2009-04-30 | $28.46 | $37.61 | 836,600 | — | — |
| 2009-04-29 | $29.00 | $38.33 | 613,500 | — | — |
| 2009-04-28 | $27.88 | $36.85 | 449,800 | — | — |
| 2009-04-27 | $28.05 | $37.07 | 792,000 | — | — |
| 2009-04-24 | $29.04 | $38.38 | 1,323,700 | — | — |
| 2009-04-23 | $28.29 | $37.39 | 849,700 | — | — |
| 2009-04-22 | $27.29 | $36.07 | 1,046,100 | — | — |
| 2009-04-21 | $27.66 | $36.56 | 1,434,000 | — | — |
| 2009-04-20 | $26.25 | $34.69 | 976,800 | — | — |
| 2009-04-17 | $28.18 | $37.24 | 1,028,900 | — | — |
| 2009-04-16 | $27.46 | $36.29 | 818,600 | — | — |
| 2009-04-15 | $27.39 | $36.20 | 948,300 | — | — |
| 2009-04-14 | $26.83 | $35.46 | 1,354,700 | — | — |
| 2009-04-13 | $26.86 | $35.50 | 821,100 | — | — |
| 2009-04-09 | $26.47 | $34.98 | 898,000 | — | — |
| 2009-04-08 | $24.99 | $33.03 | 616,000 | — | — |
| 2009-04-07 | $24.88 | $32.88 | 954,900 | — | — |
| 2009-04-06 | $25.97 | $34.32 | 1,256,700 | — | — |
| 2009-04-03 | $26.24 | $34.68 | 1,627,700 | — | — |
| 2009-04-02 | $26.30 | $34.24 | 1,431,000 | — | — |
| 2009-04-01 | $25.35 | $33.01 | 1,695,500 | — | — |
| 2009-03-31 | $24.52 | $31.93 | 1,903,500 | — | — |
| 2009-03-30 | $23.87 | $31.08 | 1,424,700 | — | — |
| 2009-03-27 | $25.57 | $33.29 | 1,686,500 | — | — |
| 2009-03-26 | $25.92 | $33.75 | 1,990,500 | — | — |
| 2009-03-25 | $25.89 | $33.71 | 2,144,500 | — | — |
| 2009-03-24 | $26.12 | $34.01 | 1,904,900 | — | — |
| 2009-03-23 | $26.89 | $35.01 | 1,646,300 | — | — |
| 2009-03-20 | $24.79 | $32.28 | 1,346,600 | — | — |
| 2009-03-19 | $25.27 | $32.90 | 1,734,900 | — | — |
| 2009-03-18 | $25.87 | $33.68 | 2,146,800 | — | — |
| 2009-03-17 | $24.93 | $32.46 | 1,692,000 | — | — |
| 2009-03-16 | $24.14 | $31.43 | 1,652,200 | — | — |
| 2009-03-13 | $23.64 | $30.78 | 1,083,500 | — | — |
| 2009-03-12 | $23.61 | $30.74 | 1,783,100 | — | — |
| 2009-03-11 | $22.44 | $29.22 | 1,609,100 | — | — |
| 2009-03-10 | $22.24 | $28.96 | 1,749,400 | — | — |
| 2009-03-09 | $19.60 | $25.52 | 1,415,700 | — | — |
| 2009-03-06 | $20.35 | $26.50 | 1,910,600 | — | — |
| 2009-03-05 | $20.30 | $26.43 | 1,380,400 | — | — |
| 2009-03-04 | $21.56 | $28.07 | 1,711,300 | — | — |
| 2009-03-03 | $20.93 | $27.25 | 2,200,200 | — | — |
| 2009-03-02 | $20.68 | $26.93 | 1,833,400 | — | — |
| 2009-02-27 | $22.52 | $29.32 | 1,987,400 | — | — |
| 2009-02-26 | $23.03 | $29.99 | 2,063,200 | — | — |
| 2009-02-25 | $21.72 | $28.28 | 1,826,100 | — | — |
| 2009-02-24 | $20.97 | $27.30 | 1,329,800 | — | — |
| 2009-02-23 | $19.32 | $25.16 | 1,568,900 | — | — |
| 2009-02-20 | $20.00 | $26.04 | 1,819,800 | — | — |
| 2009-02-19 | $20.87 | $27.17 | 1,091,500 | — | — |
| 2009-02-18 | $20.77 | $27.04 | 1,306,800 | — | — |
| 2009-02-17 | $21.31 | $27.75 | 1,360,300 | — | — |
| 2009-02-13 | $23.70 | $30.86 | 683,100 | — | — |
| 2009-02-12 | $24.07 | $31.34 | 1,153,200 | — | — |
| 2009-02-11 | $23.98 | $31.22 | 822,300 | — | — |
| 2009-02-10 | $24.22 | $31.53 | 989,200 | — | — |
| 2009-02-09 | $25.74 | $33.51 | 671,700 | — | — |
| 2009-02-06 | $25.03 | $32.59 | 826,700 | — | — |
| 2009-02-05 | $24.72 | $32.19 | 697,800 | — | — |
| 2009-02-04 | $24.13 | $31.42 | 663,200 | — | — |
| 2009-02-03 | $24.46 | $31.85 | 559,400 | — | — |
| 2009-02-02 | $23.82 | $31.01 | 843,900 | — | — |
| 2009-01-30 | $24.00 | $31.25 | 1,323,900 | — | — |
| 2009-01-29 | $24.39 | $31.76 | 658,600 | — | — |
| 2009-01-28 | $25.62 | $33.36 | 1,342,400 | — | — |
| 2009-01-27 | $24.07 | $31.34 | 1,013,800 | — | — |
| 2009-01-26 | $22.84 | $29.74 | 728,000 | — | — |
| 2009-01-23 | $22.64 | $29.48 | 803,500 | — | — |
| 2009-01-22 | $22.34 | $29.09 | 936,300 | — | — |
| 2009-01-21 | $23.64 | $30.78 | 799,000 | — | — |
| 2009-01-20 | $22.47 | $29.26 | 836,400 | — | — |
| 2009-01-16 | $24.45 | $31.83 | 1,401,000 | — | — |
| 2009-01-15 | $24.79 | $32.28 | 866,200 | — | — |
| 2009-01-14 | $24.47 | $31.86 | 609,100 | — | — |
| 2009-01-13 | $25.90 | $33.72 | 665,200 | — | — |
| 2009-01-12 | $25.75 | $33.53 | 684,400 | — | — |
| 2009-01-09 | $27.80 | $36.20 | 547,000 | — | — |
| 2009-01-08 | $28.37 | $36.94 | 515,800 | — | — |
| 2009-01-07 | $28.14 | $36.64 | 518,400 | — | — |
| 2009-01-06 | $28.44 | $37.03 | 644,500 | — | — |
| 2009-01-05 | $27.66 | $36.01 | 484,500 | — | — |
| 2009-01-02 | $27.29 | $35.53 | 313,700 | — | — |