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 | $48.85 | $48.85 | 102,300 | — | — |
| 2009-12-30 | $49.68 | $49.68 | 170,200 | — | — |
| 2009-12-29 | $49.30 | $49.30 | 114,400 | — | — |
| 2009-12-28 | $49.27 | $49.27 | 103,200 | — | — |
| 2009-12-24 | $49.07 | $49.07 | 58,600 | — | — |
| 2009-12-23 | $49.22 | $49.22 | 236,300 | — | — |
| 2009-12-22 | $48.70 | $48.70 | 326,000 | — | — |
| 2009-12-21 | $48.37 | $48.37 | 247,300 | — | — |
| 2009-12-18 | $47.70 | $47.70 | 585,900 | — | — |
| 2009-12-17 | $47.13 | $47.13 | 193,700 | — | — |
| 2009-12-16 | $47.93 | $47.93 | 179,700 | — | — |
| 2009-12-15 | $46.93 | $46.93 | 178,600 | — | — |
| 2009-12-14 | $46.63 | $46.63 | 113,600 | — | — |
| 2009-12-11 | $46.37 | $46.37 | 117,500 | — | — |
| 2009-12-10 | $46.67 | $46.67 | 110,900 | — | — |
| 2009-12-09 | $46.64 | $46.64 | 112,900 | — | — |
| 2009-12-08 | $46.54 | $46.54 | 160,000 | — | — |
| 2009-12-07 | $46.49 | $46.49 | 155,800 | — | — |
| 2009-12-04 | $45.75 | $45.75 | 430,000 | — | — |
| 2009-12-03 | $45.53 | $45.53 | 297,900 | — | — |
| 2009-12-02 | $46.46 | $46.46 | 151,600 | — | — |
| 2009-12-01 | $46.01 | $46.01 | 265,200 | — | — |
| 2009-11-30 | $46.42 | $46.42 | 197,000 | — | — |
| 2009-11-27 | $46.15 | $46.15 | 77,900 | — | — |
| 2009-11-25 | $46.88 | $46.88 | 80,100 | — | — |
| 2009-11-24 | $47.26 | $47.26 | 181,400 | — | — |
| 2009-11-23 | $47.55 | $47.55 | 143,300 | — | — |
| 2009-11-20 | $46.62 | $46.62 | 204,800 | — | — |
| 2009-11-19 | $47.21 | $47.21 | 179,700 | — | — |
| 2009-11-18 | $48.31 | $48.31 | 106,200 | — | — |
| 2009-11-17 | $48.73 | $48.73 | 136,700 | — | — |
| 2009-11-16 | $48.76 | $48.76 | 152,300 | — | — |
| 2009-11-13 | $47.73 | $47.73 | 230,400 | — | — |
| 2009-11-12 | $47.90 | $47.90 | 91,800 | — | — |
| 2009-11-11 | $48.83 | $48.83 | 146,200 | — | — |
| 2009-11-10 | $48.98 | $48.98 | 129,000 | — | — |
| 2009-11-09 | $49.50 | $49.50 | 163,400 | — | — |
| 2009-11-06 | $48.36 | $48.36 | 196,900 | — | — |
| 2009-11-05 | $49.20 | $49.20 | 154,700 | — | — |
| 2009-11-04 | $47.91 | $47.91 | 174,500 | — | — |
| 2009-11-03 | $48.29 | $48.29 | 189,100 | — | — |
| 2009-11-02 | $47.51 | $47.51 | 155,900 | — | — |
| 2009-10-30 | $47.62 | $47.62 | 405,500 | — | — |
| 2009-10-29 | $47.00 | $47.00 | 472,600 | — | — |
| 2009-10-28 | $47.87 | $47.87 | 462,100 | — | — |
| 2009-10-27 | $48.16 | $48.16 | 283,600 | — | — |
| 2009-10-26 | $47.55 | $47.55 | 214,800 | — | — |
| 2009-10-23 | $47.14 | $47.14 | 273,500 | — | — |
| 2009-10-22 | $46.72 | $46.72 | 120,400 | — | — |
| 2009-10-21 | $46.20 | $46.20 | 207,200 | — | — |
| 2009-10-20 | $46.41 | $46.41 | 124,300 | — | — |
| 2009-10-19 | $46.55 | $46.55 | 182,200 | — | — |
| 2009-10-16 | $46.51 | $46.51 | 216,000 | — | — |
| 2009-10-15 | $47.24 | $47.24 | 169,600 | — | — |
| 2009-10-14 | $46.91 | $46.91 | 255,300 | — | — |
| 2009-10-13 | $46.37 | $46.37 | 144,000 | — | — |
| 2009-10-12 | $46.44 | $46.44 | 82,000 | — | — |
| 2009-10-09 | $46.98 | $46.98 | 141,400 | — | — |
| 2009-10-08 | $47.01 | $47.01 | 331,800 | — | — |
| 2009-10-07 | $47.17 | $47.17 | 200,200 | — | — |
| 2009-10-06 | $46.57 | $46.57 | 84,300 | — | — |
| 2009-10-05 | $46.11 | $46.11 | 195,100 | — | — |
| 2009-10-02 | $45.92 | $45.92 | 197,700 | — | — |
| 2009-10-01 | $46.32 | $46.32 | 202,200 | — | — |
| 2009-09-30 | $47.27 | $47.27 | 264,400 | — | — |
| 2009-09-29 | $47.89 | $47.89 | 169,600 | — | — |
| 2009-09-28 | $48.20 | $48.20 | 226,600 | — | — |
| 2009-09-25 | $47.07 | $47.07 | 332,500 | — | — |
| 2009-09-24 | $46.92 | $46.92 | 275,800 | — | — |
| 2009-09-23 | $46.97 | $46.97 | 218,800 | — | — |
| 2009-09-22 | $46.84 | $46.84 | 152,800 | — | — |
| 2009-09-21 | $46.72 | $46.72 | 238,400 | — | — |
| 2009-09-18 | $46.89 | $46.89 | 252,600 | — | — |
| 2009-09-17 | $46.59 | $46.59 | 154,800 | — | — |
| 2009-09-16 | $46.40 | $46.40 | 244,300 | — | — |
| 2009-09-15 | $46.03 | $46.03 | 376,700 | — | — |
| 2009-09-14 | $45.50 | $45.50 | 256,500 | — | — |
| 2009-09-11 | $45.30 | $45.30 | 155,100 | — | — |
| 2009-09-10 | $45.57 | $45.57 | 191,600 | — | — |
| 2009-09-09 | $45.53 | $45.53 | 111,900 | — | — |
| 2009-09-08 | $45.52 | $45.52 | 128,300 | — | — |
| 2009-09-04 | $45.69 | $45.69 | 178,200 | — | — |
| 2009-09-03 | $45.89 | $45.89 | 247,000 | — | — |
| 2009-09-02 | $45.52 | $45.52 | 130,000 | — | — |
| 2009-09-01 | $45.63 | $45.63 | 256,400 | — | — |
| 2009-08-31 | $45.96 | $45.96 | 215,600 | — | — |
| 2009-08-28 | $46.09 | $46.09 | 143,900 | — | — |
| 2009-08-27 | $46.70 | $46.70 | 123,900 | — | — |
| 2009-08-26 | $46.57 | $46.57 | 199,000 | — | — |
| 2009-08-25 | $47.23 | $47.23 | 228,400 | — | — |
| 2009-08-24 | $46.77 | $46.77 | 251,400 | — | — |
| 2009-08-21 | $46.42 | $46.42 | 324,100 | — | — |
| 2009-08-20 | $46.34 | $46.34 | 238,000 | — | — |
| 2009-08-19 | $46.60 | $46.60 | 184,900 | — | — |
| 2009-08-18 | $45.91 | $45.91 | 173,000 | — | — |
| 2009-08-17 | $45.62 | $45.62 | 165,000 | — | — |
| 2009-08-14 | $45.87 | $45.87 | 277,000 | — | — |
| 2009-08-13 | $47.00 | $47.00 | 437,100 | — | — |
| 2009-08-12 | $47.36 | $47.36 | 179,000 | — | — |
| 2009-08-11 | $46.33 | $46.33 | 118,800 | — | — |
| 2009-08-10 | $46.47 | $46.47 | 221,500 | — | — |
| 2009-08-07 | $46.63 | $46.63 | 387,900 | — | — |
| 2009-08-06 | $46.52 | $46.52 | 291,000 | — | — |
| 2009-08-05 | $46.76 | $46.76 | 184,400 | — | — |
| 2009-08-04 | $47.04 | $47.04 | 290,800 | — | — |
| 2009-08-03 | $46.76 | $46.76 | 164,800 | — | — |
| 2009-07-31 | $46.20 | $46.20 | 173,800 | — | — |
| 2009-07-30 | $46.04 | $46.04 | 267,700 | — | — |
| 2009-07-29 | $46.03 | $46.03 | 359,700 | — | — |
| 2009-07-28 | $45.21 | $45.21 | 191,800 | — | — |
| 2009-07-27 | $44.55 | $44.55 | 304,700 | — | — |
| 2009-07-24 | $45.34 | $45.34 | 334,800 | — | — |
| 2009-07-23 | $46.24 | $46.24 | 251,100 | — | — |
| 2009-07-22 | $45.28 | $45.28 | 119,900 | — | — |
| 2009-07-21 | $44.96 | $44.96 | 192,500 | — | — |
| 2009-07-20 | $44.80 | $44.80 | 152,200 | — | — |
| 2009-07-17 | $44.11 | $44.11 | 164,600 | — | — |
| 2009-07-16 | $44.28 | $44.28 | 179,300 | — | — |
| 2009-07-15 | $43.79 | $43.79 | 207,900 | — | — |
| 2009-07-14 | $42.64 | $42.64 | 147,300 | — | — |
| 2009-07-13 | $42.79 | $42.79 | 273,900 | — | — |
| 2009-07-10 | $43.04 | $43.04 | 393,400 | — | — |
| 2009-07-09 | $42.36 | $42.36 | 229,300 | — | — |
| 2009-07-08 | $42.51 | $42.51 | 263,400 | — | — |
| 2009-07-07 | $42.40 | $42.40 | 315,200 | — | — |
| 2009-07-06 | $42.71 | $42.71 | 225,700 | — | — |
| 2009-07-02 | $42.50 | $42.50 | 315,700 | — | — |
| 2009-07-01 | $43.60 | $43.60 | 224,600 | — | — |
| 2009-06-30 | $42.71 | $42.71 | 308,000 | — | — |
| 2009-06-29 | $42.11 | $42.11 | 332,000 | — | — |
| 2009-06-26 | $42.27 | $42.27 | 709,600 | — | — |
| 2009-06-25 | $39.72 | $39.72 | 169,100 | — | — |
| 2009-06-24 | $39.09 | $39.09 | 165,500 | — | — |
| 2009-06-23 | $39.12 | $39.12 | 186,500 | — | — |
| 2009-06-22 | $39.76 | $39.76 | 192,300 | — | — |
| 2009-06-19 | $40.28 | $40.28 | 229,100 | — | — |
| 2009-06-18 | $40.48 | $40.48 | 145,100 | — | — |
| 2009-06-17 | $39.96 | $39.96 | 244,400 | — | — |
| 2009-06-16 | $39.02 | $39.02 | 215,400 | — | — |
| 2009-06-15 | $39.63 | $39.63 | 266,400 | — | — |
| 2009-06-12 | $40.18 | $40.18 | 109,700 | — | — |
| 2009-06-11 | $40.09 | $40.09 | 140,400 | — | — |
| 2009-06-10 | $40.04 | $40.04 | 243,900 | — | — |
| 2009-06-09 | $39.92 | $39.92 | 240,700 | — | — |
| 2009-06-08 | $40.76 | $40.76 | 173,500 | — | — |
| 2009-06-05 | $40.61 | $40.61 | 164,100 | — | — |
| 2009-06-04 | $41.14 | $41.14 | 164,000 | — | — |
| 2009-06-03 | $40.35 | $40.35 | 190,000 | — | — |
| 2009-06-02 | $40.31 | $40.31 | 317,500 | — | — |
| 2009-06-01 | $39.13 | $39.13 | 259,900 | — | — |
| 2009-05-29 | $38.37 | $38.37 | 309,600 | — | — |
| 2009-05-28 | $38.87 | $38.87 | 397,200 | — | — |
| 2009-05-27 | $39.49 | $39.49 | 198,900 | — | — |
| 2009-05-26 | $40.62 | $40.62 | 166,200 | — | — |
| 2009-05-22 | $39.60 | $39.60 | 160,800 | — | — |
| 2009-05-21 | $39.65 | $39.65 | 235,400 | — | — |
| 2009-05-20 | $40.01 | $40.01 | 214,800 | — | — |
| 2009-05-19 | $40.17 | $40.17 | 128,900 | — | — |
| 2009-05-18 | $40.64 | $40.64 | 373,900 | — | — |
| 2009-05-15 | $39.05 | $39.05 | 294,200 | — | — |
| 2009-05-14 | $39.35 | $39.35 | 258,000 | — | — |
| 2009-05-13 | $38.72 | $38.72 | 420,200 | — | — |
| 2009-05-12 | $39.63 | $39.63 | 200,400 | — | — |
| 2009-05-11 | $39.79 | $39.79 | 182,100 | — | — |
| 2009-05-08 | $40.00 | $40.00 | 239,500 | — | — |
| 2009-05-07 | $39.65 | $39.65 | 508,300 | — | — |
| 2009-05-06 | $39.71 | $39.71 | 324,000 | — | — |
| 2009-05-05 | $39.93 | $39.93 | 306,500 | — | — |
| 2009-05-04 | $39.94 | $39.94 | 204,000 | — | — |
| 2009-05-01 | $39.83 | $39.83 | 439,400 | — | — |
| 2009-04-30 | $39.55 | $39.55 | 1,201,600 | — | — |
| 2009-04-29 | $37.41 | $37.41 | 730,800 | — | — |
| 2009-04-28 | $35.85 | $35.85 | 530,700 | — | — |
| 2009-04-27 | $34.86 | $34.86 | 623,000 | — | — |
| 2009-04-24 | $35.65 | $35.65 | 505,900 | — | — |
| 2009-04-23 | $35.03 | $35.03 | 559,000 | — | — |
| 2009-04-22 | $34.90 | $34.90 | 778,300 | — | — |
| 2009-04-21 | $35.25 | $35.25 | 658,000 | — | — |
| 2009-04-20 | $35.68 | $35.68 | 602,300 | — | — |
| 2009-04-17 | $36.83 | $36.83 | 416,100 | — | — |
| 2009-04-16 | $36.37 | $36.37 | 428,000 | — | — |
| 2009-04-15 | $36.17 | $36.17 | 503,700 | — | — |
| 2009-04-14 | $36.47 | $36.47 | 598,700 | — | — |
| 2009-04-13 | $36.39 | $36.39 | 527,700 | — | — |
| 2009-04-09 | $36.08 | $36.08 | 1,119,700 | — | — |
| 2009-04-08 | $34.79 | $34.79 | 877,200 | — | — |
| 2009-04-07 | $34.90 | $34.90 | 742,300 | — | — |
| 2009-04-06 | $36.44 | $36.44 | 627,800 | — | — |
| 2009-04-03 | $37.06 | $37.06 | 572,800 | — | — |
| 2009-04-02 | $36.93 | $36.93 | 733,700 | — | — |
| 2009-04-01 | $36.06 | $36.06 | 755,500 | — | — |
| 2009-03-31 | $36.49 | $36.49 | 478,600 | — | — |
| 2009-03-30 | $36.25 | $36.25 | 434,500 | — | — |
| 2009-03-27 | $36.16 | $36.16 | 399,400 | — | — |
| 2009-03-26 | $37.11 | $37.11 | 1,006,100 | — | — |
| 2009-03-25 | $37.00 | $37.00 | 1,119,600 | — | — |
| 2009-03-24 | $36.04 | $36.04 | 1,088,500 | — | — |
| 2009-03-23 | $34.65 | $34.65 | 849,300 | — | — |
| 2009-03-20 | $33.99 | $33.99 | 1,254,300 | — | — |
| 2009-03-19 | $37.71 | $37.71 | 580,800 | — | — |
| 2009-03-18 | $39.68 | $39.68 | 859,900 | — | — |
| 2009-03-17 | $39.09 | $39.09 | 521,900 | — | — |
| 2009-03-16 | $38.50 | $38.50 | 514,600 | — | — |
| 2009-03-13 | $39.97 | $39.97 | 581,600 | — | — |
| 2009-03-12 | $39.57 | $39.57 | 508,900 | — | — |
| 2009-03-11 | $38.79 | $38.79 | 556,600 | — | — |
| 2009-03-10 | $40.02 | $40.02 | 369,200 | — | — |
| 2009-03-09 | $39.46 | $39.46 | 336,300 | — | — |
| 2009-03-06 | $40.98 | $40.98 | 320,900 | — | — |
| 2009-03-05 | $41.44 | $41.44 | 587,700 | — | — |
| 2009-03-04 | $41.37 | $41.37 | 381,900 | — | — |
| 2009-03-03 | $40.86 | $40.86 | 530,400 | — | — |
| 2009-03-02 | $41.39 | $41.39 | 415,000 | — | — |
| 2009-02-27 | $42.77 | $42.77 | 437,300 | — | — |
| 2009-02-26 | $41.86 | $41.86 | 342,700 | — | — |
| 2009-02-25 | $41.85 | $41.85 | 488,700 | — | — |
| 2009-02-24 | $42.73 | $42.73 | 424,400 | — | — |
| 2009-02-23 | $41.83 | $41.83 | 407,500 | — | — |
| 2009-02-20 | $42.61 | $42.61 | 499,900 | — | — |
| 2009-02-19 | $42.97 | $42.97 | 244,700 | — | — |
| 2009-02-18 | $43.45 | $43.45 | 307,100 | — | — |
| 2009-02-17 | $43.68 | $43.68 | 380,400 | — | — |
| 2009-02-13 | $44.70 | $44.70 | 229,800 | — | — |
| 2009-02-12 | $44.92 | $44.92 | 357,000 | — | — |
| 2009-02-11 | $45.05 | $45.05 | 366,400 | — | — |
| 2009-02-10 | $45.18 | $45.18 | 580,900 | — | — |
| 2009-02-09 | $45.74 | $45.74 | 387,400 | — | — |
| 2009-02-06 | $46.34 | $46.34 | 349,900 | — | — |
| 2009-02-05 | $45.80 | $45.80 | 302,300 | — | — |
| 2009-02-04 | $45.56 | $45.56 | 417,300 | — | — |
| 2009-02-03 | $45.65 | $45.65 | 586,800 | — | — |
| 2009-02-02 | $45.92 | $45.92 | 588,800 | — | — |
| 2009-01-30 | $45.15 | $45.15 | 647,500 | — | — |
| 2009-01-29 | $45.82 | $45.82 | 1,132,800 | — | — |
| 2009-01-28 | $43.31 | $43.31 | 453,600 | — | — |
| 2009-01-27 | $42.29 | $42.29 | 271,700 | — | — |
| 2009-01-26 | $41.95 | $41.95 | 523,700 | — | — |
| 2009-01-23 | $40.31 | $40.31 | 656,000 | — | — |
| 2009-01-22 | $41.33 | $41.33 | 575,800 | — | — |
| 2009-01-21 | $42.14 | $42.14 | 1,121,900 | — | — |
| 2009-01-20 | $41.44 | $41.44 | 910,400 | — | — |
| 2009-01-16 | $45.40 | $45.40 | 766,800 | — | — |
| 2009-01-15 | $47.26 | $47.26 | 385,500 | — | — |
| 2009-01-14 | $45.83 | $45.83 | 311,400 | — | — |
| 2009-01-13 | $46.94 | $46.94 | 590,300 | — | — |
| 2009-01-12 | $46.26 | $46.26 | 254,100 | — | — |
| 2009-01-09 | $45.90 | $45.90 | 335,500 | — | — |
| 2009-01-08 | $46.68 | $46.68 | 291,200 | — | — |
| 2009-01-07 | $46.40 | $46.40 | 262,600 | — | — |
| 2009-01-06 | $46.74 | $46.74 | 511,200 | — | — |
| 2009-01-05 | $45.40 | $45.40 | 413,100 | — | — |
| 2009-01-02 | $45.39 | $45.39 | 366,100 | — | — |