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
- 1991-09-05 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 | $47.52 | $51.11 | 61,000 | — | — |
| 2009-12-30 | $47.51 | $51.10 | 192,500 | — | — |
| 2009-12-29 | $47.51 | $51.10 | 52,900 | — | — |
| 2009-12-28 | $47.70 | $51.30 | 56,300 | — | — |
| 2009-12-24 | $47.67 | $51.27 | 53,600 | — | — |
| 2009-12-23 | $47.21 | $50.78 | 166,300 | — | — |
| 2009-12-22 | $47.31 | $50.89 | 153,900 | — | — |
| 2009-12-21 | $47.02 | $50.57 | 161,800 | — | — |
| 2009-12-18 | $47.05 | $50.61 | 92,000 | — | — |
| 2009-12-17 | $46.74 | $50.27 | 71,700 | — | — |
| 2009-12-16 | $47.59 | $51.19 | 77,600 | — | — |
| 2009-12-15 | $47.39 | $50.97 | 70,300 | — | — |
| 2009-12-14 | $47.66 | $51.26 | 49,300 | — | — |
| 2009-12-11 | $47.13 | $50.69 | 114,500 | — | — |
| 2009-12-10 | $46.85 | $50.39 | 63,800 | — | — |
| 2009-12-09 | $47.21 | $50.78 | 166,300 | — | — |
| 2009-12-08 | $46.99 | $50.54 | 88,300 | — | — |
| 2009-12-07 | $46.66 | $50.19 | 33,600 | — | — |
| 2009-12-04 | $46.95 | $50.50 | 76,000 | — | — |
| 2009-12-03 | $46.27 | $49.77 | 69,100 | — | — |
| 2009-12-02 | $46.75 | $50.28 | 51,500 | — | — |
| 2009-12-01 | $46.73 | $50.26 | 97,700 | — | — |
| 2009-11-30 | $46.48 | $49.99 | 174,900 | — | — |
| 2009-11-27 | $45.55 | $48.99 | 61,800 | — | — |
| 2009-11-25 | $45.97 | $49.44 | 191,000 | — | — |
| 2009-11-24 | $46.10 | $49.58 | 108,500 | — | — |
| 2009-11-23 | $46.05 | $49.53 | 77,600 | — | — |
| 2009-11-20 | $45.03 | $48.43 | 73,600 | — | — |
| 2009-11-19 | $44.77 | $48.15 | 87,800 | — | — |
| 2009-11-18 | $45.38 | $48.81 | 79,300 | — | — |
| 2009-11-17 | $45.33 | $48.76 | 91,000 | — | — |
| 2009-11-16 | $44.07 | $47.40 | 82,700 | — | — |
| 2009-11-13 | $43.25 | $46.52 | 55,800 | — | — |
| 2009-11-12 | $42.94 | $46.19 | 62,400 | — | — |
| 2009-11-11 | $43.82 | $46.87 | 110,500 | — | — |
| 2009-11-10 | $43.79 | $46.84 | 168,000 | — | — |
| 2009-11-09 | $44.65 | $47.76 | 188,600 | — | — |
| 2009-11-06 | $43.41 | $46.44 | 71,800 | — | — |
| 2009-11-05 | $43.24 | $46.25 | 103,400 | — | — |
| 2009-11-04 | $42.09 | $45.02 | 145,900 | — | — |
| 2009-11-03 | $42.27 | $45.22 | 157,400 | — | — |
| 2009-11-02 | $41.91 | $44.83 | 168,300 | — | — |
| 2009-10-30 | $42.97 | $45.96 | 231,300 | — | — |
| 2009-10-29 | $45.45 | $48.62 | 122,600 | — | — |
| 2009-10-28 | $45.15 | $48.30 | 203,500 | — | — |
| 2009-10-27 | $45.15 | $48.30 | 141,400 | — | — |
| 2009-10-26 | $45.01 | $48.15 | 561,500 | — | — |
| 2009-10-23 | $46.02 | $49.23 | 346,300 | — | — |
| 2009-10-22 | $45.84 | $49.03 | 183,800 | — | — |
| 2009-10-21 | $44.82 | $47.94 | 109,700 | — | — |
| 2009-10-20 | $46.37 | $49.60 | 105,500 | — | — |
| 2009-10-19 | $47.57 | $50.88 | 54,000 | — | — |
| 2009-10-16 | $47.24 | $50.53 | 62,300 | — | — |
| 2009-10-15 | $47.80 | $51.13 | 73,200 | — | — |
| 2009-10-14 | $47.90 | $51.24 | 84,300 | — | — |
| 2009-10-13 | $47.38 | $50.68 | 94,000 | — | — |
| 2009-10-12 | $47.34 | $50.64 | 67,700 | — | — |
| 2009-10-09 | $47.18 | $50.47 | 142,300 | — | — |
| 2009-10-08 | $45.63 | $48.81 | 153,000 | — | — |
| 2009-10-07 | $44.87 | $48.00 | 75,700 | — | — |
| 2009-10-06 | $45.29 | $48.45 | 78,300 | — | — |
| 2009-10-05 | $45.19 | $48.34 | 86,600 | — | — |
| 2009-10-02 | $44.20 | $47.28 | 147,200 | — | — |
| 2009-10-01 | $45.29 | $48.45 | 127,600 | — | — |
| 2009-09-30 | $46.32 | $49.55 | 77,300 | — | — |
| 2009-09-29 | $46.93 | $50.20 | 95,700 | — | — |
| 2009-09-28 | $46.75 | $50.01 | 74,600 | — | — |
| 2009-09-25 | $46.10 | $49.31 | 140,000 | — | — |
| 2009-09-24 | $46.29 | $49.52 | 138,600 | — | — |
| 2009-09-23 | $46.55 | $49.79 | 98,800 | — | — |
| 2009-09-22 | $46.65 | $49.90 | 110,100 | — | — |
| 2009-09-21 | $46.50 | $49.74 | 109,000 | — | — |
| 2009-09-18 | $46.46 | $49.70 | 148,200 | — | — |
| 2009-09-17 | $47.14 | $50.42 | 74,000 | — | — |
| 2009-09-16 | $48.13 | $51.48 | 150,000 | — | — |
| 2009-09-15 | $46.21 | $49.43 | 111,200 | — | — |
| 2009-09-14 | $45.15 | $48.30 | 73,900 | — | — |
| 2009-09-11 | $44.71 | $47.83 | 75,000 | — | — |
| 2009-09-10 | $44.92 | $48.05 | 94,500 | — | — |
| 2009-09-09 | $45.10 | $48.24 | 93,600 | — | — |
| 2009-09-08 | $44.45 | $47.55 | 81,600 | — | — |
| 2009-09-04 | $43.68 | $46.72 | 57,600 | — | — |
| 2009-09-03 | $43.92 | $46.98 | 134,200 | — | — |
| 2009-09-02 | $43.12 | $46.12 | 239,400 | — | — |
| 2009-09-01 | $42.82 | $45.80 | 186,200 | — | — |
| 2009-08-31 | $45.24 | $48.39 | 120,500 | — | — |
| 2009-08-28 | $45.03 | $48.17 | 117,100 | — | — |
| 2009-08-27 | $44.67 | $47.78 | 88,200 | — | — |
| 2009-08-26 | $45.66 | $48.84 | 167,900 | — | — |
| 2009-08-25 | $45.30 | $48.46 | 183,400 | — | — |
| 2009-08-24 | $45.12 | $48.26 | 264,900 | — | — |
| 2009-08-21 | $45.84 | $49.03 | 245,700 | — | — |
| 2009-08-20 | $45.01 | $48.15 | 85,800 | — | — |
| 2009-08-19 | $45.30 | $48.46 | 146,000 | — | — |
| 2009-08-18 | $45.18 | $48.33 | 72,100 | — | — |
| 2009-08-17 | $44.89 | $48.02 | 122,900 | — | — |
| 2009-08-14 | $45.86 | $49.06 | 89,200 | — | — |
| 2009-08-13 | $46.83 | $50.09 | 102,700 | — | — |
| 2009-08-12 | $45.87 | $49.07 | 98,700 | — | — |
| 2009-08-11 | $45.27 | $48.17 | 172,400 | — | — |
| 2009-08-10 | $46.76 | $49.75 | 125,900 | — | — |
| 2009-08-07 | $47.65 | $50.70 | 169,900 | — | — |
| 2009-08-06 | $44.75 | $47.61 | 119,300 | — | — |
| 2009-08-05 | $44.97 | $47.85 | 115,300 | — | — |
| 2009-08-04 | $44.10 | $46.92 | 113,500 | — | — |
| 2009-08-03 | $43.64 | $46.43 | 152,600 | — | — |
| 2009-07-31 | $41.89 | $44.57 | 219,500 | — | — |
| 2009-07-30 | $40.68 | $43.28 | 155,400 | — | — |
| 2009-07-29 | $39.82 | $42.37 | 181,300 | — | — |
| 2009-07-28 | $40.02 | $42.58 | 181,600 | — | — |
| 2009-07-27 | $40.03 | $42.59 | 187,400 | — | — |
| 2009-07-24 | $37.90 | $40.33 | 80,700 | — | — |
| 2009-07-23 | $37.85 | $40.27 | 153,700 | — | — |
| 2009-07-22 | $36.26 | $38.58 | 113,500 | — | — |
| 2009-07-21 | $36.13 | $38.44 | 83,900 | — | — |
| 2009-07-20 | $36.77 | $39.12 | 73,100 | — | — |
| 2009-07-17 | $36.62 | $38.96 | 134,000 | — | — |
| 2009-07-16 | $38.19 | $40.63 | 143,000 | — | — |
| 2009-07-15 | $38.58 | $41.05 | 200,700 | — | — |
| 2009-07-14 | $37.07 | $39.44 | 88,500 | — | — |
| 2009-07-13 | $37.31 | $39.70 | 191,800 | — | — |
| 2009-07-10 | $35.59 | $37.87 | 124,900 | — | — |
| 2009-07-09 | $35.56 | $37.84 | 131,600 | — | — |
| 2009-07-08 | $34.97 | $37.21 | 209,600 | — | — |
| 2009-07-07 | $34.97 | $37.21 | 173,800 | — | — |
| 2009-07-06 | $35.51 | $37.78 | 170,700 | — | — |
| 2009-07-02 | $35.90 | $38.20 | 193,600 | — | — |
| 2009-07-01 | $37.40 | $39.79 | 127,900 | — | — |
| 2009-06-30 | $37.67 | $40.08 | 160,100 | — | — |
| 2009-06-29 | $38.93 | $41.42 | 167,500 | — | — |
| 2009-06-26 | $38.15 | $40.59 | 593,700 | — | — |
| 2009-06-25 | $37.76 | $40.18 | 269,700 | — | — |
| 2009-06-24 | $37.37 | $39.76 | 181,200 | — | — |
| 2009-06-23 | $37.09 | $39.46 | 138,200 | — | — |
| 2009-06-22 | $37.83 | $40.25 | 412,000 | — | — |
| 2009-06-19 | $38.35 | $40.80 | 707,100 | — | — |
| 2009-06-18 | $38.24 | $40.69 | 226,200 | — | — |
| 2009-06-17 | $36.94 | $39.30 | 193,500 | — | — |
| 2009-06-16 | $38.77 | $41.25 | 226,100 | — | — |
| 2009-06-15 | $38.70 | $41.18 | 198,700 | — | — |
| 2009-06-12 | $40.94 | $43.56 | 160,000 | — | — |
| 2009-06-11 | $41.13 | $43.76 | 200,600 | — | — |
| 2009-06-10 | $40.73 | $43.34 | 285,600 | — | — |
| 2009-06-09 | $41.73 | $44.40 | 221,900 | — | — |
| 2009-06-08 | $40.87 | $43.49 | 340,000 | — | — |
| 2009-06-05 | $40.15 | $42.72 | 398,400 | — | — |
| 2009-06-04 | $41.22 | $43.86 | 399,200 | — | — |
| 2009-06-03 | $39.53 | $42.06 | 422,400 | — | — |
| 2009-06-02 | $40.82 | $43.43 | 488,300 | — | — |
| 2009-06-01 | $41.18 | $43.82 | 433,600 | — | — |
| 2009-05-29 | $40.56 | $43.16 | 338,700 | — | — |
| 2009-05-28 | $39.49 | $42.02 | 214,200 | — | — |
| 2009-05-27 | $39.83 | $42.38 | 355,800 | — | — |
| 2009-05-26 | $40.49 | $43.08 | 237,800 | — | — |
| 2009-05-22 | $38.79 | $41.27 | 202,100 | — | — |
| 2009-05-21 | $38.16 | $40.60 | 229,000 | — | — |
| 2009-05-20 | $39.04 | $41.54 | 238,200 | — | — |
| 2009-05-19 | $41.64 | $44.31 | 448,500 | — | — |
| 2009-05-18 | $42.40 | $45.11 | 433,900 | — | — |
| 2009-05-15 | $37.91 | $40.34 | 199,700 | — | — |
| 2009-05-14 | $39.27 | $41.78 | 399,100 | — | — |
| 2009-05-13 | $38.26 | $40.71 | 384,500 | — | — |
| 2009-05-12 | $40.72 | $43.07 | 350,000 | — | — |
| 2009-05-11 | $41.74 | $44.15 | 350,800 | — | — |
| 2009-05-08 | $43.03 | $45.51 | 371,100 | — | — |
| 2009-05-07 | $41.47 | $43.86 | 461,300 | — | — |
| 2009-05-06 | $42.54 | $45.00 | 482,300 | — | — |
| 2009-05-05 | $40.89 | $43.25 | 790,000 | — | — |
| 2009-05-04 | $40.06 | $42.37 | 512,500 | — | — |
| 2009-05-01 | $36.59 | $38.70 | 183,200 | — | — |
| 2009-04-30 | $37.66 | $39.83 | 285,400 | — | — |
| 2009-04-29 | $38.69 | $40.92 | 543,400 | — | — |
| 2009-04-28 | $37.20 | $39.35 | 267,600 | — | — |
| 2009-04-27 | $36.94 | $39.07 | 260,000 | — | — |
| 2009-04-24 | $39.65 | $41.94 | 233,600 | — | — |
| 2009-04-23 | $37.33 | $39.49 | 198,800 | — | — |
| 2009-04-22 | $37.21 | $39.36 | 291,200 | — | — |
| 2009-04-21 | $38.36 | $40.57 | 508,400 | — | — |
| 2009-04-20 | $36.02 | $38.10 | 336,500 | — | — |
| 2009-04-17 | $39.19 | $41.45 | 285,900 | — | — |
| 2009-04-16 | $38.12 | $40.32 | 285,800 | — | — |
| 2009-04-15 | $37.53 | $39.70 | 419,500 | — | — |
| 2009-04-14 | $38.01 | $40.20 | 547,300 | — | — |
| 2009-04-13 | $40.16 | $42.48 | 282,000 | — | — |
| 2009-04-09 | $38.37 | $40.59 | 317,600 | — | — |
| 2009-04-08 | $34.48 | $36.47 | 406,900 | — | — |
| 2009-04-07 | $34.97 | $36.99 | 220,800 | — | — |
| 2009-04-06 | $36.03 | $38.11 | 243,000 | — | — |
| 2009-04-03 | $37.01 | $39.15 | 195,900 | — | — |
| 2009-04-02 | $36.30 | $38.40 | 288,800 | — | — |
| 2009-04-01 | $35.23 | $37.26 | 194,600 | — | — |
| 2009-03-31 | $34.50 | $36.49 | 162,800 | — | — |
| 2009-03-30 | $33.00 | $34.91 | 362,400 | — | — |
| 2009-03-27 | $34.42 | $36.41 | 295,700 | — | — |
| 2009-03-26 | $34.83 | $36.84 | 247,400 | — | — |
| 2009-03-25 | $33.99 | $35.95 | 219,100 | — | — |
| 2009-03-24 | $33.75 | $35.70 | 407,900 | — | — |
| 2009-03-23 | $35.53 | $37.58 | 397,700 | — | — |
| 2009-03-20 | $30.78 | $32.56 | 335,300 | — | — |
| 2009-03-19 | $30.91 | $32.69 | 454,200 | — | — |
| 2009-03-18 | $31.64 | $33.47 | 509,700 | — | — |
| 2009-03-17 | $28.64 | $30.29 | 425,800 | — | — |
| 2009-03-16 | $27.20 | $28.77 | 490,500 | — | — |
| 2009-03-13 | $26.56 | $28.09 | 421,700 | — | — |
| 2009-03-12 | $28.35 | $29.99 | 204,600 | — | — |
| 2009-03-11 | $26.18 | $27.69 | 287,500 | — | — |
| 2009-03-10 | $26.02 | $27.52 | 349,700 | — | — |
| 2009-03-09 | $22.98 | $24.31 | 347,400 | — | — |
| 2009-03-06 | $23.31 | $24.66 | 288,000 | — | — |
| 2009-03-05 | $23.98 | $25.36 | 351,800 | — | — |
| 2009-03-04 | $25.50 | $26.97 | 387,300 | — | — |
| 2009-03-03 | $26.70 | $28.24 | 266,800 | — | — |
| 2009-03-02 | $28.51 | $30.16 | 194,400 | — | — |
| 2009-02-27 | $30.10 | $31.84 | 196,600 | — | — |
| 2009-02-26 | $30.72 | $32.49 | 337,700 | — | — |
| 2009-02-25 | $30.35 | $32.10 | 265,900 | — | — |
| 2009-02-24 | $30.32 | $32.07 | 290,800 | — | — |
| 2009-02-23 | $29.19 | $30.88 | 173,000 | — | — |
| 2009-02-20 | $30.47 | $32.23 | 210,700 | — | — |
| 2009-02-19 | $31.09 | $32.89 | 122,100 | — | — |
| 2009-02-18 | $32.50 | $34.38 | 262,300 | — | — |
| 2009-02-17 | $33.04 | $34.95 | 130,100 | — | — |
| 2009-02-13 | $34.82 | $36.83 | 113,200 | — | — |
| 2009-02-12 | $36.29 | $38.39 | 118,300 | — | — |
| 2009-02-11 | $36.50 | $38.61 | 149,400 | — | — |
| 2009-02-10 | $35.51 | $37.32 | 116,100 | — | — |
| 2009-02-09 | $38.43 | $40.39 | 166,600 | — | — |
| 2009-02-06 | $38.47 | $40.43 | 160,100 | — | — |
| 2009-02-05 | $36.01 | $37.85 | 101,300 | — | — |
| 2009-02-04 | $34.97 | $36.75 | 154,600 | — | — |
| 2009-02-03 | $34.45 | $36.21 | 235,400 | — | — |
| 2009-02-02 | $36.47 | $38.33 | 132,700 | — | — |
| 2009-01-30 | $37.30 | $39.20 | 211,200 | — | — |
| 2009-01-29 | $37.99 | $39.93 | 280,300 | — | — |
| 2009-01-28 | $38.24 | $40.19 | 210,700 | — | — |
| 2009-01-27 | $35.91 | $37.74 | 96,800 | — | — |
| 2009-01-26 | $34.55 | $36.31 | 113,600 | — | — |
| 2009-01-23 | $33.93 | $35.66 | 215,800 | — | — |
| 2009-01-22 | $33.85 | $35.58 | 163,200 | — | — |
| 2009-01-21 | $35.92 | $37.75 | 285,900 | — | — |
| 2009-01-20 | $34.75 | $36.52 | 239,000 | — | — |
| 2009-01-16 | $36.55 | $38.42 | 119,700 | — | — |
| 2009-01-15 | $36.12 | $37.96 | 157,300 | — | — |
| 2009-01-14 | $36.42 | $38.28 | 170,800 | — | — |
| 2009-01-13 | $37.26 | $39.16 | 101,600 | — | — |
| 2009-01-12 | $35.65 | $37.47 | 76,700 | — | — |
| 2009-01-09 | $36.65 | $38.52 | 71,300 | — | — |
| 2009-01-08 | $38.96 | $40.95 | 55,000 | — | — |
| 2009-01-07 | $38.51 | $40.48 | 131,200 | — | — |
| 2009-01-06 | $40.84 | $42.92 | 145,000 | — | — |
| 2009-01-05 | $40.28 | $42.34 | 166,900 | — | — |
| 2009-01-02 | $40.50 | $42.57 | 53,100 | — | — |