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
- 2009-07-01 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 | $52.03 | $52.03 | 35,400 | — | — |
| 2009-12-30 | $52.12 | $52.12 | 59,800 | — | — |
| 2009-12-29 | $52.43 | $52.43 | 96,200 | — | — |
| 2009-12-28 | $52.02 | $52.02 | 130,800 | — | — |
| 2009-12-24 | $51.48 | $51.48 | 41,300 | — | — |
| 2009-12-23 | $51.28 | $51.28 | 192,200 | — | — |
| 2009-12-22 | $50.68 | $50.68 | 148,300 | — | — |
| 2009-12-21 | $50.83 | $50.83 | 101,500 | — | — |
| 2009-12-18 | $50.61 | $50.61 | 311,200 | — | — |
| 2009-12-17 | $51.43 | $51.43 | 132,200 | — | — |
| 2009-12-16 | $52.60 | $52.60 | 273,300 | — | — |
| 2009-12-15 | $52.45 | $52.45 | 96,800 | — | — |
| 2009-12-14 | $52.99 | $52.99 | 134,900 | — | — |
| 2009-12-11 | $52.32 | $52.32 | 92,700 | — | — |
| 2009-12-10 | $51.69 | $51.69 | 73,500 | — | — |
| 2009-12-09 | $51.37 | $51.37 | 121,500 | — | — |
| 2009-12-08 | $51.16 | $51.16 | 257,500 | — | — |
| 2009-12-07 | $52.50 | $52.50 | 220,500 | — | — |
| 2009-12-04 | $52.64 | $52.64 | 403,100 | — | — |
| 2009-12-03 | $52.64 | $52.64 | 172,700 | — | — |
| 2009-12-02 | $53.24 | $53.24 | 542,300 | — | — |
| 2009-12-01 | $52.25 | $52.25 | 456,400 | — | — |
| 2009-11-30 | $50.29 | $50.29 | 331,600 | — | — |
| 2009-11-27 | $51.18 | $51.18 | 799,300 | — | — |
| 2009-11-25 | $52.44 | $52.44 | 348,200 | — | — |
| 2009-11-24 | $51.32 | $51.32 | 242,300 | — | — |
| 2009-11-23 | $51.32 | $51.32 | 454,100 | — | — |
| 2009-11-20 | $50.67 | $50.67 | 753,200 | — | — |
| 2009-11-19 | $50.60 | $50.60 | 736,600 | — | — |
| 2009-11-18 | $51.39 | $51.39 | 395,300 | — | — |
| 2009-11-17 | $51.09 | $51.09 | 352,300 | — | — |
| 2009-11-16 | $51.65 | $51.65 | 418,200 | — | — |
| 2009-11-13 | $50.27 | $50.27 | 564,100 | — | — |
| 2009-11-12 | $48.27 | $48.27 | 2,096,400 | — | — |
| 2009-11-11 | $48.64 | $48.64 | 424,200 | — | — |
| 2009-11-10 | $48.32 | $48.32 | 432,800 | — | — |
| 2009-11-09 | $49.72 | $49.72 | 92,800 | — | — |
| 2009-11-06 | $48.37 | $48.37 | 253,300 | — | — |
| 2009-11-05 | $48.59 | $48.59 | 170,500 | — | — |
| 2009-11-04 | $47.38 | $47.38 | 211,500 | — | — |
| 2009-11-03 | $47.11 | $47.11 | 245,300 | — | — |
| 2009-11-02 | $48.31 | $48.31 | 213,400 | — | — |
| 2009-10-30 | $47.18 | $47.18 | 185,400 | — | — |
| 2009-10-29 | $48.89 | $48.89 | 755,400 | — | — |
| 2009-10-28 | $47.49 | $47.49 | 171,800 | — | — |
| 2009-10-27 | $48.40 | $48.40 | 237,800 | — | — |
| 2009-10-26 | $49.49 | $49.49 | 195,100 | — | — |
| 2009-10-23 | $50.55 | $50.55 | 329,600 | — | — |
| 2009-10-22 | $52.30 | $52.30 | 807,900 | — | — |
| 2009-10-21 | $50.76 | $50.76 | 456,900 | — | — |
| 2009-10-20 | $50.15 | $50.15 | 359,000 | — | — |
| 2009-10-19 | $51.19 | $51.19 | 187,100 | — | — |
| 2009-10-16 | $50.19 | $50.19 | 479,100 | — | — |
| 2009-10-15 | $49.81 | $49.81 | 139,600 | — | — |
| 2009-10-14 | $49.55 | $49.55 | 172,900 | — | — |
| 2009-10-13 | $47.55 | $47.55 | 100,500 | — | — |
| 2009-10-12 | $47.90 | $47.90 | 21,900 | — | — |
| 2009-10-09 | $47.59 | $47.59 | 182,300 | — | — |
| 2009-10-08 | $48.19 | $48.19 | 364,100 | — | — |
| 2009-10-07 | $46.72 | $46.72 | 157,800 | — | — |
| 2009-10-06 | $46.66 | $46.66 | 183,200 | — | — |
| 2009-10-05 | $45.40 | $45.40 | 500,200 | — | — |
| 2009-10-02 | $44.00 | $44.00 | 400,300 | — | — |
| 2009-10-01 | $45.07 | $45.07 | 250,300 | — | — |
| 2009-09-30 | $45.94 | $45.94 | 106,600 | — | — |
| 2009-09-29 | $45.28 | $45.28 | 94,500 | — | — |
| 2009-09-28 | $45.43 | $45.43 | 95,900 | — | — |
| 2009-09-25 | $44.92 | $44.92 | 99,200 | — | — |
| 2009-09-24 | $45.62 | $45.62 | 145,600 | — | — |
| 2009-09-23 | $45.90 | $45.90 | 203,500 | — | — |
| 2009-09-22 | $46.85 | $46.85 | 712,900 | — | — |
| 2009-09-21 | $47.70 | $47.70 | 558,900 | — | — |
| 2009-09-18 | $47.00 | $47.00 | 1,543,700 | — | — |
| 2009-09-17 | $46.55 | $46.55 | 359,900 | — | — |
| 2009-09-16 | $46.95 | $46.95 | 1,138,600 | — | — |
| 2009-09-15 | $46.25 | $46.25 | 36,500 | — | — |
| 2009-09-14 | $46.17 | $46.17 | 11,100 | — | — |
| 2009-09-11 | $45.45 | $45.45 | 47,500 | — | — |
| 2009-09-10 | $45.00 | $45.00 | 18,000 | — | — |
| 2009-09-09 | $44.45 | $44.45 | 10,600 | — | — |
| 2009-09-08 | $43.50 | $43.50 | 3,900 | — | — |
| 2009-09-04 | $42.10 | $42.10 | 5,800 | — | — |
| 2009-09-03 | $41.55 | $41.55 | 11,100 | — | — |
| 2009-09-02 | $41.75 | $41.75 | 20,600 | — | — |
| 2009-09-01 | $41.50 | $41.50 | 11,200 | — | — |
| 2009-08-31 | $43.40 | $43.40 | 7,000 | — | — |
| 2009-08-28 | $42.70 | $42.70 | 9,600 | — | — |
| 2009-08-27 | $42.37 | $42.37 | 11,700 | — | — |
| 2009-08-26 | $42.50 | $42.50 | 14,900 | — | — |
| 2009-08-25 | $42.60 | $42.60 | 33,800 | — | — |
| 2009-08-24 | $41.90 | $41.90 | 11,900 | — | — |
| 2009-08-21 | $42.05 | $42.05 | 13,100 | — | — |
| 2009-08-20 | $40.60 | $40.60 | 14,100 | — | — |
| 2009-08-19 | $40.69 | $40.69 | 6,300 | — | — |
| 2009-08-18 | $40.15 | $40.15 | 3,200 | — | — |
| 2009-08-17 | $39.15 | $39.15 | 28,200 | — | — |
| 2009-08-14 | $38.70 | $38.70 | 19,400 | — | — |
| 2009-08-13 | $39.15 | $39.15 | 246,000 | — | — |
| 2009-08-12 | $41.05 | $41.05 | 13,700 | — | — |
| 2009-08-11 | $40.40 | $40.40 | 9,600 | — | — |
| 2009-08-10 | $40.15 | $40.15 | 3,900 | — | — |
| 2009-08-07 | $39.45 | $39.45 | 7,500 | — | — |
| 2009-08-06 | $39.40 | $39.40 | 6,200 | — | — |
| 2009-08-05 | $39.40 | $39.40 | 37,200 | — | — |
| 2009-08-04 | $39.25 | $39.25 | 38,500 | — | — |
| 2009-08-03 | $39.79 | $39.79 | 16,800 | — | — |
| 2009-07-31 | $40.15 | $40.15 | 23,700 | — | — |
| 2009-07-30 | $39.80 | $39.80 | 38,700 | — | — |
| 2009-07-29 | $39.35 | $39.35 | 17,100 | — | — |
| 2009-07-28 | $39.87 | $39.87 | 20,500 | — | — |
| 2009-07-27 | $39.60 | $39.60 | 7,400 | — | — |
| 2009-07-24 | $39.90 | $39.90 | 24,400 | — | — |
| 2009-07-23 | $39.90 | $39.90 | 7,600 | — | — |
| 2009-07-22 | $39.55 | $39.55 | 148,700 | — | — |
| 2009-07-21 | $38.75 | $38.75 | 30,100 | — | — |
| 2009-07-20 | $39.55 | $39.55 | 36,900 | — | — |
| 2009-07-17 | $38.90 | $38.90 | 20,700 | — | — |
| 2009-07-16 | $39.55 | $39.55 | 8,600 | — | — |
| 2009-07-15 | $39.85 | $39.85 | 5,500 | — | — |
| 2009-07-14 | $38.80 | $38.80 | 6,300 | — | — |
| 2009-07-13 | $37.50 | $37.50 | 232,300 | — | — |
| 2009-07-10 | $37.70 | $37.70 | 19,600 | — | — |
| 2009-07-09 | $37.50 | $37.50 | 47,300 | — | — |
| 2009-07-08 | $37.50 | $37.50 | 46,800 | — | — |
| 2009-07-07 | $37.40 | $37.40 | 197,400 | — | — |
| 2009-07-06 | $38.00 | $38.00 | 161,000 | — | — |
| 2009-07-02 | $38.40 | $38.40 | 329,100 | — | — |
| 2009-07-01 | $38.50 | $38.50 | 341,500 | — | — |