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 | $50.00 | $75.40 | 257,000 | — | — |
| 2009-12-30 | $50.32 | $75.88 | 126,800 | — | — |
| 2009-12-29 | $50.55 | $76.23 | 168,000 | — | — |
| 2009-12-28 | $50.90 | $76.75 | 298,500 | — | — |
| 2009-12-24 | $50.78 | $76.57 | 90,900 | — | — |
| 2009-12-23 | $50.21 | $75.71 | 190,300 | — | — |
| 2009-12-22 | $50.33 | $75.89 | 296,000 | — | — |
| 2009-12-21 | $50.11 | $75.56 | 347,900 | — | — |
| 2009-12-18 | $49.06 | $73.98 | 526,500 | — | — |
| 2009-12-17 | $48.49 | $73.12 | 370,100 | — | — |
| 2009-12-16 | $48.90 | $73.74 | 412,800 | — | — |
| 2009-12-15 | $49.06 | $73.98 | 521,200 | — | — |
| 2009-12-14 | $49.60 | $74.79 | 836,500 | — | — |
| 2009-12-11 | $48.73 | $73.48 | 727,900 | — | — |
| 2009-12-10 | $47.92 | $72.26 | 770,500 | — | — |
| 2009-12-09 | $48.12 | $72.56 | 589,400 | — | — |
| 2009-12-08 | $48.37 | $72.94 | 662,900 | — | — |
| 2009-12-07 | $47.77 | $72.03 | 416,800 | — | — |
| 2009-12-04 | $48.34 | $72.89 | 420,700 | — | — |
| 2009-12-03 | $47.54 | $71.69 | 557,600 | — | — |
| 2009-12-02 | $48.28 | $72.80 | 509,800 | — | — |
| 2009-12-01 | $48.03 | $72.43 | 571,400 | — | — |
| 2009-11-30 | $48.02 | $72.41 | 586,200 | — | — |
| 2009-11-27 | $46.71 | $70.43 | 193,000 | — | — |
| 2009-11-25 | $47.62 | $71.16 | 332,700 | — | — |
| 2009-11-24 | $48.24 | $72.09 | 340,700 | — | — |
| 2009-11-23 | $48.20 | $72.03 | 260,700 | — | — |
| 2009-11-20 | $47.68 | $71.25 | 325,300 | — | — |
| 2009-11-19 | $47.66 | $71.22 | 285,400 | — | — |
| 2009-11-18 | $48.53 | $72.52 | 303,700 | — | — |
| 2009-11-17 | $48.25 | $72.10 | 391,600 | — | — |
| 2009-11-16 | $47.90 | $71.58 | 572,900 | — | — |
| 2009-11-13 | $47.69 | $71.26 | 240,100 | — | — |
| 2009-11-12 | $47.45 | $70.90 | 212,200 | — | — |
| 2009-11-11 | $48.07 | $71.83 | 265,600 | — | — |
| 2009-11-10 | $47.80 | $71.43 | 311,800 | — | — |
| 2009-11-09 | $48.48 | $72.44 | 422,600 | — | — |
| 2009-11-06 | $47.26 | $70.62 | 263,900 | — | — |
| 2009-11-05 | $47.30 | $70.68 | 754,800 | — | — |
| 2009-11-04 | $46.14 | $68.95 | 592,200 | — | — |
| 2009-11-03 | $46.43 | $69.38 | 627,800 | — | — |
| 2009-11-02 | $46.84 | $69.99 | 610,000 | — | — |
| 2009-10-30 | $46.79 | $69.92 | 594,700 | — | — |
| 2009-10-29 | $47.79 | $71.41 | 523,600 | — | — |
| 2009-10-28 | $46.62 | $69.66 | 612,000 | — | — |
| 2009-10-27 | $47.35 | $70.76 | 520,000 | — | — |
| 2009-10-26 | $47.39 | $70.82 | 1,628,100 | — | — |
| 2009-10-23 | $48.51 | $72.49 | 389,000 | — | — |
| 2009-10-22 | $49.06 | $73.31 | 1,085,800 | — | — |
| 2009-10-21 | $48.54 | $72.53 | 2,171,500 | — | — |
| 2009-10-20 | $50.64 | $75.67 | 424,800 | — | — |
| 2009-10-19 | $50.70 | $75.76 | 249,000 | — | — |
| 2009-10-16 | $50.75 | $75.84 | 565,000 | — | — |
| 2009-10-15 | $50.81 | $75.93 | 364,900 | — | — |
| 2009-10-14 | $50.78 | $75.88 | 443,600 | — | — |
| 2009-10-13 | $50.30 | $75.16 | 354,800 | — | — |
| 2009-10-12 | $50.36 | $75.25 | 196,600 | — | — |
| 2009-10-09 | $50.39 | $75.30 | 242,900 | — | — |
| 2009-10-08 | $50.07 | $74.82 | 670,000 | — | — |
| 2009-10-07 | $50.44 | $75.37 | 524,500 | — | — |
| 2009-10-06 | $50.41 | $75.33 | 383,800 | — | — |
| 2009-10-05 | $50.59 | $75.60 | 462,400 | — | — |
| 2009-10-02 | $50.38 | $75.28 | 823,700 | — | — |
| 2009-10-01 | $49.94 | $74.63 | 1,149,900 | — | — |
| 2009-09-30 | $51.64 | $77.17 | 1,220,300 | — | — |
| 2009-09-29 | $51.86 | $77.49 | 394,000 | — | — |
| 2009-09-28 | $51.74 | $77.32 | 523,900 | — | — |
| 2009-09-25 | $50.42 | $75.34 | 601,800 | — | — |
| 2009-09-24 | $49.59 | $74.10 | 568,700 | — | — |
| 2009-09-23 | $49.55 | $74.04 | 688,500 | — | — |
| 2009-09-22 | $49.45 | $73.89 | 412,400 | — | — |
| 2009-09-21 | $49.77 | $74.37 | 329,000 | — | — |
| 2009-09-18 | $49.99 | $74.70 | 524,100 | — | — |
| 2009-09-17 | $50.20 | $75.01 | 381,700 | — | — |
| 2009-09-16 | $50.60 | $75.61 | 626,800 | — | — |
| 2009-09-15 | $48.86 | $73.01 | 523,700 | — | — |
| 2009-09-14 | $48.68 | $72.74 | 228,600 | — | — |
| 2009-09-11 | $48.31 | $72.19 | 258,200 | — | — |
| 2009-09-10 | $48.73 | $72.82 | 293,400 | — | — |
| 2009-09-09 | $48.97 | $73.18 | 457,400 | — | — |
| 2009-09-08 | $48.37 | $72.28 | 383,300 | — | — |
| 2009-09-04 | $48.06 | $71.82 | 387,900 | — | — |
| 2009-09-03 | $47.86 | $71.52 | 272,400 | — | — |
| 2009-09-02 | $47.42 | $70.86 | 315,600 | — | — |
| 2009-09-01 | $48.18 | $72.00 | 685,200 | — | — |
| 2009-08-31 | $49.28 | $73.64 | 346,400 | — | — |
| 2009-08-28 | $49.13 | $73.42 | 280,700 | — | — |
| 2009-08-27 | $49.75 | $73.70 | 325,600 | — | — |
| 2009-08-26 | $49.81 | $73.79 | 376,400 | — | — |
| 2009-08-25 | $49.68 | $73.60 | 362,900 | — | — |
| 2009-08-24 | $49.98 | $74.04 | 340,300 | — | — |
| 2009-08-21 | $50.89 | $75.39 | 472,000 | — | — |
| 2009-08-20 | $49.65 | $73.55 | 386,500 | — | — |
| 2009-08-19 | $49.71 | $73.64 | 383,000 | — | — |
| 2009-08-18 | $49.45 | $73.25 | 423,100 | — | — |
| 2009-08-17 | $49.78 | $73.74 | 568,500 | — | — |
| 2009-08-14 | $50.46 | $74.75 | 397,800 | — | — |
| 2009-08-13 | $51.11 | $75.71 | 495,700 | — | — |
| 2009-08-12 | $51.27 | $75.95 | 397,600 | — | — |
| 2009-08-11 | $51.52 | $76.32 | 525,000 | — | — |
| 2009-08-10 | $52.74 | $78.13 | 289,500 | — | — |
| 2009-08-07 | $52.60 | $77.92 | 593,800 | — | — |
| 2009-08-06 | $50.64 | $75.02 | 495,200 | — | — |
| 2009-08-05 | $50.87 | $75.36 | 546,500 | — | — |
| 2009-08-04 | $50.18 | $74.34 | 509,100 | — | — |
| 2009-08-03 | $48.96 | $72.53 | 507,800 | — | — |
| 2009-07-31 | $48.03 | $71.15 | 502,100 | — | — |
| 2009-07-30 | $47.30 | $70.07 | 760,200 | — | — |
| 2009-07-29 | $47.50 | $70.37 | 506,400 | — | — |
| 2009-07-28 | $46.76 | $69.27 | 567,000 | — | — |
| 2009-07-27 | $46.05 | $68.22 | 951,400 | — | — |
| 2009-07-24 | $45.91 | $68.01 | 579,400 | — | — |
| 2009-07-23 | $45.89 | $67.98 | 1,067,600 | — | — |
| 2009-07-22 | $44.26 | $65.57 | 1,543,300 | — | — |
| 2009-07-21 | $47.32 | $70.10 | 686,700 | — | — |
| 2009-07-20 | $47.36 | $70.16 | 656,900 | — | — |
| 2009-07-17 | $47.28 | $70.04 | 493,900 | — | — |
| 2009-07-16 | $48.22 | $71.43 | 624,600 | — | — |
| 2009-07-15 | $47.93 | $71.00 | 746,800 | — | — |
| 2009-07-14 | $46.49 | $68.87 | 459,600 | — | — |
| 2009-07-13 | $46.53 | $68.93 | 602,600 | — | — |
| 2009-07-10 | $44.48 | $65.89 | 611,900 | — | — |
| 2009-07-09 | $45.08 | $66.78 | 470,200 | — | — |
| 2009-07-08 | $44.71 | $66.23 | 774,900 | — | — |
| 2009-07-07 | $45.39 | $67.24 | 738,300 | — | — |
| 2009-07-06 | $45.22 | $66.99 | 647,700 | — | — |
| 2009-07-02 | $45.16 | $66.90 | 575,600 | — | — |
| 2009-07-01 | $46.01 | $68.16 | 464,200 | — | — |
| 2009-06-30 | $46.12 | $68.32 | 390,500 | — | — |
| 2009-06-29 | $46.70 | $69.18 | 603,000 | — | — |
| 2009-06-26 | $46.07 | $68.25 | 1,059,500 | — | — |
| 2009-06-25 | $45.68 | $67.67 | 629,900 | — | — |
| 2009-06-24 | $45.02 | $66.69 | 557,700 | — | — |
| 2009-06-23 | $45.09 | $66.80 | 692,200 | — | — |
| 2009-06-22 | $45.60 | $67.55 | 884,800 | — | — |
| 2009-06-19 | $46.93 | $69.52 | 657,400 | — | — |
| 2009-06-18 | $46.51 | $68.90 | 684,500 | — | — |
| 2009-06-17 | $45.61 | $67.57 | 865,300 | — | — |
| 2009-06-16 | $46.47 | $68.84 | 590,000 | — | — |
| 2009-06-15 | $46.93 | $69.52 | 1,005,900 | — | — |
| 2009-06-12 | $48.95 | $72.51 | 413,100 | — | — |
| 2009-06-11 | $48.47 | $71.80 | 591,500 | — | — |
| 2009-06-10 | $48.31 | $71.57 | 557,100 | — | — |
| 2009-06-09 | $48.66 | $72.08 | 456,200 | — | — |
| 2009-06-08 | $48.74 | $72.20 | 583,500 | — | — |
| 2009-06-05 | $47.83 | $70.85 | 795,000 | — | — |
| 2009-06-04 | $49.42 | $73.21 | 993,800 | — | — |
| 2009-06-03 | $48.47 | $71.80 | 618,900 | — | — |
| 2009-06-02 | $48.91 | $72.45 | 904,000 | — | — |
| 2009-06-01 | $48.90 | $72.44 | 929,800 | — | — |
| 2009-05-29 | $48.95 | $72.51 | 762,700 | — | — |
| 2009-05-28 | $48.12 | $71.28 | 846,200 | — | — |
| 2009-05-27 | $48.11 | $70.63 | 971,600 | — | — |
| 2009-05-26 | $50.63 | $74.33 | 1,103,200 | — | — |
| 2009-05-22 | $48.62 | $71.38 | 729,100 | — | — |
| 2009-05-21 | $48.43 | $71.10 | 761,600 | — | — |
| 2009-05-20 | $48.54 | $71.26 | 928,500 | — | — |
| 2009-05-19 | $50.01 | $73.42 | 909,500 | — | — |
| 2009-05-18 | $51.82 | $76.08 | 1,533,200 | — | — |
| 2009-05-15 | $48.08 | $70.59 | 1,416,700 | — | — |
| 2009-05-14 | $49.56 | $72.76 | 1,162,200 | — | — |
| 2009-05-13 | $48.97 | $71.90 | 1,572,300 | — | — |
| 2009-05-12 | $51.13 | $75.07 | 1,206,400 | — | — |
| 2009-05-11 | $51.58 | $75.73 | 1,699,000 | — | — |
| 2009-05-08 | $53.19 | $78.09 | 1,604,200 | — | — |
| 2009-05-07 | $50.20 | $73.70 | 1,779,600 | — | — |
| 2009-05-06 | $51.19 | $75.15 | 1,592,400 | — | — |
| 2009-05-05 | $49.38 | $72.50 | 1,107,800 | — | — |
| 2009-05-04 | $50.77 | $74.54 | 1,343,100 | — | — |
| 2009-05-01 | $46.81 | $68.72 | 858,100 | — | — |
| 2009-04-30 | $47.09 | $69.14 | 902,600 | — | — |
| 2009-04-29 | $48.54 | $71.26 | 1,002,500 | — | — |
| 2009-04-28 | $47.03 | $69.05 | 978,300 | — | — |
| 2009-04-27 | $46.31 | $67.99 | 1,137,800 | — | — |
| 2009-04-24 | $46.75 | $68.64 | 1,138,100 | — | — |
| 2009-04-23 | $45.54 | $66.86 | 1,503,200 | — | — |
| 2009-04-22 | $46.41 | $68.14 | 2,232,800 | — | — |
| 2009-04-21 | $48.89 | $71.78 | 1,353,600 | — | — |
| 2009-04-20 | $47.06 | $69.09 | 1,283,100 | — | — |
| 2009-04-17 | $50.25 | $73.77 | 1,226,500 | — | — |
| 2009-04-16 | $48.90 | $71.79 | 868,200 | — | — |
| 2009-04-15 | $48.21 | $70.78 | 733,900 | — | — |
| 2009-04-14 | $47.05 | $69.08 | 1,089,600 | — | — |
| 2009-04-13 | $49.96 | $73.35 | 918,700 | — | — |
| 2009-04-09 | $48.91 | $71.81 | 1,205,300 | — | — |
| 2009-04-08 | $45.94 | $67.45 | 1,000,900 | — | — |
| 2009-04-07 | $46.00 | $67.53 | 2,133,400 | — | — |
| 2009-04-06 | $48.79 | $71.63 | 850,800 | — | — |
| 2009-04-03 | $48.55 | $71.28 | 1,086,000 | — | — |
| 2009-04-02 | $47.76 | $70.12 | 1,375,900 | — | — |
| 2009-04-01 | $48.39 | $71.04 | 747,500 | — | — |
| 2009-03-31 | $46.94 | $68.91 | 849,700 | — | — |
| 2009-03-30 | $45.38 | $66.62 | 750,200 | — | — |
| 2009-03-27 | $47.00 | $69.00 | 851,100 | — | — |
| 2009-03-26 | $48.67 | $71.45 | 1,177,500 | — | — |
| 2009-03-25 | $46.91 | $68.87 | 799,700 | — | — |
| 2009-03-24 | $45.59 | $66.93 | 1,041,400 | — | — |
| 2009-03-23 | $49.47 | $72.63 | 1,185,800 | — | — |
| 2009-03-20 | $44.92 | $65.95 | 1,213,000 | — | — |
| 2009-03-19 | $45.91 | $67.40 | 2,094,000 | — | — |
| 2009-03-18 | $47.21 | $69.31 | 1,760,400 | — | — |
| 2009-03-17 | $43.49 | $63.85 | 892,600 | — | — |
| 2009-03-16 | $41.34 | $60.69 | 773,100 | — | — |
| 2009-03-13 | $42.11 | $61.82 | 900,100 | — | — |
| 2009-03-12 | $42.88 | $62.95 | 1,108,400 | — | — |
| 2009-03-11 | $39.92 | $58.61 | 1,288,400 | — | — |
| 2009-03-10 | $41.09 | $60.33 | 1,279,300 | — | — |
| 2009-03-09 | $36.88 | $54.15 | 900,000 | — | — |
| 2009-03-06 | $36.61 | $53.75 | 1,027,300 | — | — |
| 2009-03-05 | $37.19 | $54.60 | 1,351,300 | — | — |
| 2009-03-04 | $39.43 | $57.89 | 1,220,900 | — | — |
| 2009-03-03 | $40.43 | $59.36 | 1,014,600 | — | — |
| 2009-03-02 | $41.26 | $60.58 | 747,600 | — | — |
| 2009-02-27 | $43.04 | $63.19 | 1,109,000 | — | — |
| 2009-02-26 | $43.15 | $63.35 | 1,061,400 | — | — |
| 2009-02-25 | $42.47 | $62.35 | 970,500 | — | — |
| 2009-02-24 | $42.64 | $61.99 | 1,028,600 | — | — |
| 2009-02-23 | $39.98 | $58.12 | 960,300 | — | — |
| 2009-02-20 | $40.57 | $58.98 | 1,427,100 | — | — |
| 2009-02-19 | $40.49 | $58.86 | 757,300 | — | — |
| 2009-02-18 | $41.95 | $60.98 | 760,100 | — | — |
| 2009-02-17 | $42.68 | $62.04 | 1,089,700 | — | — |
| 2009-02-13 | $43.70 | $63.53 | 859,500 | — | — |
| 2009-02-12 | $45.76 | $66.52 | 668,100 | — | — |
| 2009-02-11 | $45.94 | $66.78 | 1,015,800 | — | — |
| 2009-02-10 | $45.42 | $66.03 | 1,665,500 | — | — |
| 2009-02-09 | $47.75 | $69.41 | 701,700 | — | — |
| 2009-02-06 | $47.69 | $69.33 | 1,459,900 | — | — |
| 2009-02-05 | $43.89 | $63.80 | 737,600 | — | — |
| 2009-02-04 | $42.78 | $62.19 | 553,200 | — | — |
| 2009-02-03 | $42.73 | $62.12 | 1,114,200 | — | — |
| 2009-02-02 | $43.66 | $63.47 | 1,039,100 | — | — |
| 2009-01-30 | $43.77 | $63.63 | 976,600 | — | — |
| 2009-01-29 | $44.08 | $64.08 | 881,600 | — | — |
| 2009-01-28 | $47.05 | $68.40 | 1,703,700 | — | — |
| 2009-01-27 | $41.47 | $60.28 | 869,300 | — | — |
| 2009-01-26 | $39.65 | $57.64 | 883,900 | — | — |
| 2009-01-23 | $41.03 | $59.64 | 1,038,400 | — | — |
| 2009-01-22 | $39.97 | $58.10 | 1,272,300 | — | — |
| 2009-01-21 | $42.86 | $62.30 | 947,100 | — | — |
| 2009-01-20 | $39.80 | $57.86 | 1,264,000 | — | — |
| 2009-01-16 | $43.20 | $62.80 | 919,400 | — | — |
| 2009-01-15 | $43.49 | $63.22 | 1,046,000 | — | — |
| 2009-01-14 | $43.53 | $63.28 | 866,500 | — | — |
| 2009-01-13 | $45.02 | $65.44 | 985,000 | — | — |
| 2009-01-12 | $43.50 | $63.24 | 865,500 | — | — |
| 2009-01-09 | $43.10 | $62.65 | 667,200 | — | — |
| 2009-01-08 | $44.76 | $65.07 | 1,177,600 | — | — |
| 2009-01-07 | $44.25 | $64.33 | 1,631,200 | — | — |
| 2009-01-06 | $45.75 | $66.51 | 1,208,800 | — | — |
| 2009-01-05 | $46.19 | $67.15 | 1,691,800 | — | — |
| 2009-01-02 | $50.33 | $73.16 | 700,800 | — | — |