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
- 1980-03-17 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 | $47.06 | $99.39 | 219,300 | — | — |
| 2009-12-30 | $47.65 | $100.64 | 128,700 | — | — |
| 2009-12-29 | $47.86 | $101.08 | 170,400 | — | — |
| 2009-12-28 | $47.58 | $100.49 | 136,800 | — | — |
| 2009-12-24 | $47.92 | $101.21 | 36,600 | — | — |
| 2009-12-23 | $47.63 | $100.60 | 165,800 | — | — |
| 2009-12-22 | $47.82 | $101.00 | 181,300 | — | — |
| 2009-12-21 | $47.16 | $99.60 | 367,900 | — | — |
| 2009-12-18 | $46.17 | $97.51 | 528,700 | — | — |
| 2009-12-17 | $45.68 | $96.48 | 195,000 | — | — |
| 2009-12-16 | $45.83 | $96.79 | 169,600 | — | — |
| 2009-12-15 | $46.06 | $97.28 | 394,200 | — | — |
| 2009-12-14 | $46.27 | $97.72 | 210,600 | — | — |
| 2009-12-11 | $45.57 | $96.25 | 206,900 | — | — |
| 2009-12-10 | $45.31 | $95.70 | 293,500 | — | — |
| 2009-12-09 | $45.56 | $96.22 | 393,300 | — | — |
| 2009-12-08 | $45.39 | $95.86 | 333,700 | — | — |
| 2009-12-07 | $45.20 | $95.46 | 664,000 | — | — |
| 2009-12-04 | $45.62 | $96.35 | 569,300 | — | — |
| 2009-12-03 | $44.88 | $94.79 | 394,000 | — | — |
| 2009-12-02 | $45.96 | $97.07 | 250,600 | — | — |
| 2009-12-01 | $45.52 | $96.14 | 284,400 | — | — |
| 2009-11-30 | $45.70 | $96.52 | 302,700 | — | — |
| 2009-11-27 | $44.84 | $94.70 | 136,800 | — | — |
| 2009-11-25 | $45.72 | $96.56 | 167,600 | — | — |
| 2009-11-24 | $46.37 | $96.98 | 262,500 | — | — |
| 2009-11-23 | $46.27 | $96.78 | 244,600 | — | — |
| 2009-11-20 | $45.72 | $95.62 | 309,100 | — | — |
| 2009-11-19 | $45.21 | $94.56 | 408,700 | — | — |
| 2009-11-18 | $46.10 | $96.42 | 194,600 | — | — |
| 2009-11-17 | $45.86 | $95.92 | 264,900 | — | — |
| 2009-11-16 | $45.53 | $95.23 | 393,100 | — | — |
| 2009-11-13 | $44.55 | $93.18 | 262,900 | — | — |
| 2009-11-12 | $44.43 | $92.93 | 280,800 | — | — |
| 2009-11-11 | $45.07 | $94.27 | 229,700 | — | — |
| 2009-11-10 | $44.83 | $93.76 | 370,800 | — | — |
| 2009-11-09 | $45.13 | $94.39 | 479,600 | — | — |
| 2009-11-06 | $44.77 | $93.64 | 348,200 | — | — |
| 2009-11-05 | $44.98 | $94.08 | 354,000 | — | — |
| 2009-11-04 | $44.19 | $92.42 | 467,300 | — | — |
| 2009-11-03 | $45.12 | $94.37 | 585,100 | — | — |
| 2009-11-02 | $45.11 | $94.35 | 468,800 | — | — |
| 2009-10-30 | $44.40 | $92.86 | 533,400 | — | — |
| 2009-10-29 | $45.97 | $96.15 | 420,500 | — | — |
| 2009-10-28 | $44.97 | $94.06 | 587,300 | — | — |
| 2009-10-27 | $45.12 | $94.37 | 616,500 | — | — |
| 2009-10-26 | $44.21 | $92.47 | 772,800 | — | — |
| 2009-10-23 | $42.68 | $89.27 | 343,700 | — | — |
| 2009-10-22 | $43.05 | $90.04 | 352,500 | — | — |
| 2009-10-21 | $41.04 | $85.84 | 337,500 | — | — |
| 2009-10-20 | $41.77 | $87.36 | 283,200 | — | — |
| 2009-10-19 | $42.38 | $88.64 | 194,400 | — | — |
| 2009-10-16 | $42.05 | $87.95 | 228,600 | — | — |
| 2009-10-15 | $42.31 | $88.49 | 245,400 | — | — |
| 2009-10-14 | $42.34 | $88.56 | 214,700 | — | — |
| 2009-10-13 | $41.30 | $86.38 | 168,200 | — | — |
| 2009-10-12 | $41.56 | $86.92 | 183,000 | — | — |
| 2009-10-09 | $41.81 | $87.45 | 212,200 | — | — |
| 2009-10-08 | $41.10 | $85.96 | 272,900 | — | — |
| 2009-10-07 | $40.79 | $85.31 | 342,700 | — | — |
| 2009-10-06 | $40.51 | $84.73 | 440,700 | — | — |
| 2009-10-05 | $40.49 | $84.69 | 546,600 | — | — |
| 2009-10-02 | $39.62 | $82.87 | 331,700 | — | — |
| 2009-10-01 | $40.21 | $84.10 | 441,800 | — | — |
| 2009-09-30 | $41.54 | $86.88 | 533,300 | — | — |
| 2009-09-29 | $42.13 | $88.12 | 452,600 | — | — |
| 2009-09-28 | $41.49 | $86.78 | 395,200 | — | — |
| 2009-09-25 | $40.54 | $84.79 | 270,900 | — | — |
| 2009-09-24 | $40.78 | $85.29 | 357,600 | — | — |
| 2009-09-23 | $41.46 | $86.71 | 499,400 | — | — |
| 2009-09-22 | $41.57 | $86.95 | 274,800 | — | — |
| 2009-09-21 | $41.26 | $86.30 | 308,900 | — | — |
| 2009-09-18 | $41.38 | $86.55 | 360,800 | — | — |
| 2009-09-17 | $41.31 | $86.40 | 337,600 | — | — |
| 2009-09-16 | $41.91 | $87.66 | 438,700 | — | — |
| 2009-09-15 | $40.26 | $84.21 | 396,700 | — | — |
| 2009-09-14 | $39.51 | $82.64 | 386,200 | — | — |
| 2009-09-11 | $39.36 | $82.32 | 273,000 | — | — |
| 2009-09-10 | $39.55 | $82.72 | 274,400 | — | — |
| 2009-09-09 | $39.80 | $83.24 | 565,100 | — | — |
| 2009-09-08 | $39.66 | $82.95 | 528,000 | — | — |
| 2009-09-04 | $39.09 | $81.76 | 465,200 | — | — |
| 2009-09-03 | $38.92 | $81.40 | 898,400 | — | — |
| 2009-09-02 | $38.01 | $79.50 | 748,600 | — | — |
| 2009-09-01 | $38.15 | $79.79 | 771,800 | — | — |
| 2009-08-31 | $39.45 | $82.51 | 547,400 | — | — |
| 2009-08-28 | $39.70 | $83.03 | 329,200 | — | — |
| 2009-08-27 | $39.90 | $83.45 | 421,300 | — | — |
| 2009-08-26 | $40.75 | $84.29 | 397,100 | — | — |
| 2009-08-25 | $40.81 | $84.41 | 430,400 | — | — |
| 2009-08-24 | $40.50 | $83.77 | 594,700 | — | — |
| 2009-08-21 | $41.03 | $84.87 | 407,500 | — | — |
| 2009-08-20 | $40.72 | $84.23 | 424,000 | — | — |
| 2009-08-19 | $40.06 | $82.86 | 326,100 | — | — |
| 2009-08-18 | $39.55 | $81.81 | 341,600 | — | — |
| 2009-08-17 | $39.55 | $81.81 | 323,500 | — | — |
| 2009-08-14 | $40.82 | $84.43 | 252,600 | — | — |
| 2009-08-13 | $41.21 | $85.24 | 256,100 | — | — |
| 2009-08-12 | $41.21 | $85.24 | 301,200 | — | — |
| 2009-08-11 | $41.01 | $84.83 | 416,200 | — | — |
| 2009-08-10 | $42.50 | $87.91 | 520,800 | — | — |
| 2009-08-07 | $41.65 | $86.15 | 450,700 | — | — |
| 2009-08-06 | $40.53 | $83.83 | 474,700 | — | — |
| 2009-08-05 | $40.29 | $83.34 | 497,700 | — | — |
| 2009-08-04 | $40.19 | $83.13 | 497,600 | — | — |
| 2009-08-03 | $38.88 | $80.42 | 571,400 | — | — |
| 2009-07-31 | $38.37 | $79.37 | 349,900 | — | — |
| 2009-07-30 | $37.96 | $78.52 | 588,800 | — | — |
| 2009-07-29 | $38.38 | $79.39 | 510,900 | — | — |
| 2009-07-28 | $39.18 | $81.04 | 678,100 | — | — |
| 2009-07-27 | $38.48 | $79.59 | 1,159,200 | — | — |
| 2009-07-24 | $35.49 | $73.41 | 352,700 | — | — |
| 2009-07-23 | $35.40 | $73.22 | 489,700 | — | — |
| 2009-07-22 | $34.34 | $71.03 | 450,900 | — | — |
| 2009-07-21 | $34.35 | $71.05 | 451,200 | — | — |
| 2009-07-20 | $34.84 | $72.06 | 442,800 | — | — |
| 2009-07-17 | $34.68 | $71.73 | 535,800 | — | — |
| 2009-07-16 | $35.64 | $73.72 | 691,800 | — | — |
| 2009-07-15 | $35.40 | $73.22 | 1,145,400 | — | — |
| 2009-07-14 | $34.78 | $71.94 | 761,100 | — | — |
| 2009-07-13 | $35.47 | $73.37 | 627,100 | — | — |
| 2009-07-10 | $33.98 | $70.29 | 469,900 | — | — |
| 2009-07-09 | $34.57 | $71.51 | 453,200 | — | — |
| 2009-07-08 | $34.57 | $71.51 | 867,500 | — | — |
| 2009-07-07 | $34.43 | $71.22 | 524,700 | — | — |
| 2009-07-06 | $34.71 | $71.80 | 655,500 | — | — |
| 2009-07-02 | $34.60 | $71.57 | 679,900 | — | — |
| 2009-07-01 | $35.99 | $74.44 | 395,400 | — | — |
| 2009-06-30 | $35.83 | $74.11 | 499,900 | — | — |
| 2009-06-29 | $36.47 | $75.44 | 454,200 | — | — |
| 2009-06-26 | $36.26 | $75.00 | 574,500 | — | — |
| 2009-06-25 | $36.12 | $74.71 | 583,400 | — | — |
| 2009-06-24 | $35.25 | $72.91 | 664,400 | — | — |
| 2009-06-23 | $35.61 | $73.66 | 670,400 | — | — |
| 2009-06-22 | $36.05 | $74.57 | 754,400 | — | — |
| 2009-06-19 | $37.49 | $77.55 | 797,300 | — | — |
| 2009-06-18 | $37.46 | $77.48 | 805,000 | — | — |
| 2009-06-17 | $37.92 | $78.44 | 584,400 | — | — |
| 2009-06-16 | $38.35 | $79.32 | 447,300 | — | — |
| 2009-06-15 | $38.83 | $80.32 | 653,600 | — | — |
| 2009-06-12 | $39.92 | $82.57 | 502,900 | — | — |
| 2009-06-11 | $39.85 | $82.43 | 519,500 | — | — |
| 2009-06-10 | $38.92 | $80.50 | 663,300 | — | — |
| 2009-06-09 | $39.24 | $81.17 | 776,000 | — | — |
| 2009-06-08 | $38.45 | $79.53 | 683,000 | — | — |
| 2009-06-05 | $37.79 | $78.17 | 717,800 | — | — |
| 2009-06-04 | $38.00 | $78.60 | 722,500 | — | — |
| 2009-06-03 | $36.61 | $75.73 | 783,300 | — | — |
| 2009-06-02 | $36.56 | $75.62 | 845,300 | — | — |
| 2009-06-01 | $37.62 | $77.81 | 785,000 | — | — |
| 2009-05-29 | $37.43 | $77.42 | 469,500 | — | — |
| 2009-05-28 | $36.72 | $75.95 | 615,600 | — | — |
| 2009-05-27 | $36.09 | $74.65 | 771,900 | — | — |
| 2009-05-26 | $37.75 | $77.15 | 952,900 | — | — |
| 2009-05-22 | $35.94 | $73.45 | 619,300 | — | — |
| 2009-05-21 | $36.41 | $74.41 | 748,600 | — | — |
| 2009-05-20 | $36.38 | $74.35 | 790,500 | — | — |
| 2009-05-19 | $37.97 | $77.60 | 597,400 | — | — |
| 2009-05-18 | $39.65 | $81.04 | 953,800 | — | — |
| 2009-05-15 | $37.45 | $76.54 | 733,700 | — | — |
| 2009-05-14 | $38.42 | $78.52 | 1,081,200 | — | — |
| 2009-05-13 | $37.94 | $77.54 | 1,347,600 | — | — |
| 2009-05-12 | $39.38 | $80.48 | 909,100 | — | — |
| 2009-05-11 | $39.63 | $80.99 | 1,184,200 | — | — |
| 2009-05-08 | $41.21 | $84.22 | 1,274,800 | — | — |
| 2009-05-07 | $39.48 | $80.69 | 1,426,000 | — | — |
| 2009-05-06 | $39.90 | $81.55 | 1,373,200 | — | — |
| 2009-05-05 | $36.81 | $75.23 | 1,119,400 | — | — |
| 2009-05-04 | $38.11 | $77.89 | 1,169,000 | — | — |
| 2009-05-01 | $34.66 | $70.84 | 675,200 | — | — |
| 2009-04-30 | $35.14 | $71.82 | 1,056,200 | — | — |
| 2009-04-29 | $35.77 | $73.11 | 803,400 | — | — |
| 2009-04-28 | $33.91 | $69.30 | 978,600 | — | — |
| 2009-04-27 | $35.20 | $71.94 | 769,300 | — | — |
| 2009-04-24 | $36.60 | $74.80 | 967,500 | — | — |
| 2009-04-23 | $34.64 | $70.80 | 917,700 | — | — |
| 2009-04-22 | $33.67 | $68.81 | 837,700 | — | — |
| 2009-04-21 | $34.72 | $70.96 | 1,073,800 | — | — |
| 2009-04-20 | $32.89 | $67.22 | 970,500 | — | — |
| 2009-04-17 | $36.40 | $74.39 | 716,300 | — | — |
| 2009-04-16 | $35.85 | $73.27 | 671,900 | — | — |
| 2009-04-15 | $35.43 | $72.41 | 578,100 | — | — |
| 2009-04-14 | $33.86 | $69.20 | 749,000 | — | — |
| 2009-04-13 | $36.70 | $75.01 | 689,300 | — | — |
| 2009-04-09 | $35.71 | $72.98 | 896,000 | — | — |
| 2009-04-08 | $33.42 | $68.30 | 748,700 | — | — |
| 2009-04-07 | $34.85 | $71.23 | 966,300 | — | — |
| 2009-04-06 | $34.91 | $71.35 | 530,800 | — | — |
| 2009-04-03 | $35.19 | $71.92 | 523,600 | — | — |
| 2009-04-02 | $34.04 | $69.57 | 701,900 | — | — |
| 2009-04-01 | $33.33 | $68.12 | 663,600 | — | — |
| 2009-03-31 | $32.98 | $67.40 | 696,900 | — | — |
| 2009-03-30 | $31.97 | $65.34 | 822,300 | — | — |
| 2009-03-27 | $33.91 | $69.30 | 599,800 | — | — |
| 2009-03-26 | $35.31 | $72.17 | 744,600 | — | — |
| 2009-03-25 | $34.28 | $70.06 | 838,600 | — | — |
| 2009-03-24 | $32.99 | $67.42 | 782,100 | — | — |
| 2009-03-23 | $35.38 | $72.31 | 1,076,600 | — | — |
| 2009-03-20 | $32.27 | $65.95 | 1,359,600 | — | — |
| 2009-03-19 | $32.79 | $67.02 | 1,009,800 | — | — |
| 2009-03-18 | $35.39 | $72.33 | 1,070,000 | — | — |
| 2009-03-17 | $33.61 | $68.69 | 1,019,800 | — | — |
| 2009-03-16 | $31.60 | $64.58 | 1,244,500 | — | — |
| 2009-03-13 | $31.29 | $63.95 | 694,500 | — | — |
| 2009-03-12 | $31.32 | $64.01 | 1,432,000 | — | — |
| 2009-03-11 | $29.18 | $59.64 | 964,100 | — | — |
| 2009-03-10 | $28.32 | $57.88 | 1,005,700 | — | — |
| 2009-03-09 | $25.70 | $52.53 | 1,022,100 | — | — |
| 2009-03-06 | $26.27 | $53.69 | 1,345,700 | — | — |
| 2009-03-05 | $26.28 | $53.71 | 1,053,100 | — | — |
| 2009-03-04 | $28.54 | $58.33 | 1,385,400 | — | — |
| 2009-03-03 | $29.08 | $59.43 | 1,674,100 | — | — |
| 2009-03-02 | $30.74 | $62.83 | 1,433,400 | — | — |
| 2009-02-27 | $32.04 | $65.48 | 1,203,500 | — | — |
| 2009-02-26 | $32.41 | $66.24 | 1,152,700 | — | — |
| 2009-02-25 | $32.09 | $65.58 | 1,245,600 | — | — |
| 2009-02-24 | $32.82 | $66.16 | 1,263,000 | — | — |
| 2009-02-23 | $31.00 | $62.49 | 823,000 | — | — |
| 2009-02-20 | $31.87 | $64.24 | 1,670,400 | — | — |
| 2009-02-19 | $32.49 | $65.49 | 1,184,200 | — | — |
| 2009-02-18 | $34.70 | $69.95 | 989,800 | — | — |
| 2009-02-17 | $35.54 | $71.64 | 1,080,900 | — | — |
| 2009-02-13 | $37.42 | $75.43 | 671,400 | — | — |
| 2009-02-12 | $39.11 | $78.84 | 694,800 | — | — |
| 2009-02-11 | $39.81 | $80.25 | 1,137,800 | — | — |
| 2009-02-10 | $38.45 | $77.51 | 1,289,500 | — | — |
| 2009-02-09 | $39.80 | $80.23 | 668,500 | — | — |
| 2009-02-06 | $39.19 | $79.00 | 904,400 | — | — |
| 2009-02-05 | $36.92 | $74.42 | 1,052,400 | — | — |
| 2009-02-04 | $36.39 | $73.35 | 732,900 | — | — |
| 2009-02-03 | $36.90 | $74.38 | 1,279,000 | — | — |
| 2009-02-02 | $36.20 | $72.97 | 652,100 | — | — |
| 2009-01-30 | $35.87 | $72.31 | 854,400 | — | — |
| 2009-01-29 | $36.75 | $74.08 | 778,200 | — | — |
| 2009-01-28 | $38.22 | $77.04 | 1,265,100 | — | — |
| 2009-01-27 | $35.34 | $71.24 | 797,300 | — | — |
| 2009-01-26 | $33.32 | $67.17 | 986,000 | — | — |
| 2009-01-23 | $33.59 | $67.71 | 757,400 | — | — |
| 2009-01-22 | $32.98 | $66.48 | 733,800 | — | — |
| 2009-01-21 | $35.22 | $70.99 | 825,000 | — | — |
| 2009-01-20 | $32.95 | $66.42 | 981,000 | — | — |
| 2009-01-16 | $35.64 | $71.84 | 829,300 | — | — |
| 2009-01-15 | $36.74 | $74.06 | 1,026,000 | — | — |
| 2009-01-14 | $36.32 | $73.21 | 860,900 | — | — |
| 2009-01-13 | $37.29 | $75.17 | 693,100 | — | — |
| 2009-01-12 | $35.90 | $72.37 | 605,200 | — | — |
| 2009-01-09 | $37.76 | $76.11 | 758,400 | — | — |
| 2009-01-08 | $38.47 | $77.55 | 361,000 | — | — |
| 2009-01-07 | $38.60 | $77.81 | 555,500 | — | — |
| 2009-01-06 | $40.72 | $82.08 | 402,800 | — | — |
| 2009-01-05 | $41.18 | $83.01 | 854,200 | — | — |
| 2009-01-02 | $44.79 | $90.29 | 307,500 | — | — |