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
- 1973-05-03 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 | $47.97 | $108.97 | 59,400 | — | — |
| 2009-12-30 | $48.61 | $110.42 | 71,300 | — | — |
| 2009-12-29 | $48.79 | $110.83 | 52,200 | — | — |
| 2009-12-28 | $48.24 | $109.58 | 67,200 | — | — |
| 2009-12-24 | $48.34 | $109.81 | 12,700 | — | — |
| 2009-12-23 | $48.58 | $110.35 | 98,400 | — | — |
| 2009-12-22 | $47.78 | $108.53 | 39,000 | — | — |
| 2009-12-21 | $47.66 | $108.26 | 80,600 | — | — |
| 2009-12-18 | $47.13 | $107.06 | 321,600 | — | — |
| 2009-12-17 | $46.08 | $104.67 | 72,100 | — | — |
| 2009-12-16 | $47.09 | $106.97 | 64,600 | — | — |
| 2009-12-15 | $47.21 | $107.24 | 80,000 | — | — |
| 2009-12-14 | $46.74 | $106.17 | 55,800 | — | — |
| 2009-12-11 | $46.03 | $104.56 | 59,800 | — | — |
| 2009-12-10 | $46.00 | $104.49 | 103,000 | — | — |
| 2009-12-09 | $45.90 | $104.26 | 148,900 | — | — |
| 2009-12-08 | $46.43 | $105.47 | 79,400 | — | — |
| 2009-12-07 | $46.79 | $106.29 | 56,100 | — | — |
| 2009-12-04 | $46.10 | $104.72 | 150,200 | — | — |
| 2009-12-03 | $45.57 | $103.51 | 113,400 | — | — |
| 2009-12-02 | $47.04 | $106.85 | 82,900 | — | — |
| 2009-12-01 | $46.54 | $105.72 | 270,100 | — | — |
| 2009-11-30 | $45.18 | $102.63 | 186,800 | — | — |
| 2009-11-27 | $44.67 | $101.47 | 78,800 | — | — |
| 2009-11-25 | $45.46 | $103.26 | 49,700 | — | — |
| 2009-11-24 | $45.70 | $103.81 | 83,600 | — | — |
| 2009-11-23 | $45.90 | $104.26 | 108,300 | — | — |
| 2009-11-20 | $45.19 | $102.65 | 73,800 | — | — |
| 2009-11-19 | $45.03 | $102.29 | 97,000 | — | — |
| 2009-11-18 | $46.01 | $104.51 | 49,400 | — | — |
| 2009-11-17 | $46.19 | $104.92 | 54,000 | — | — |
| 2009-11-16 | $46.58 | $105.54 | 142,200 | — | — |
| 2009-11-13 | $45.47 | $103.02 | 68,400 | — | — |
| 2009-11-12 | $45.13 | $102.25 | 86,300 | — | — |
| 2009-11-11 | $45.63 | $103.38 | 73,200 | — | — |
| 2009-11-10 | $45.46 | $103.00 | 85,300 | — | — |
| 2009-11-09 | $45.36 | $102.77 | 82,000 | — | — |
| 2009-11-06 | $45.16 | $102.32 | 78,200 | — | — |
| 2009-11-05 | $44.99 | $101.93 | 80,200 | — | — |
| 2009-11-04 | $44.43 | $100.67 | 204,200 | — | — |
| 2009-11-03 | $44.81 | $101.53 | 145,500 | — | — |
| 2009-11-02 | $44.44 | $100.69 | 245,100 | — | — |
| 2009-10-30 | $45.32 | $102.68 | 297,200 | — | — |
| 2009-10-29 | $44.82 | $101.55 | 276,800 | — | — |
| 2009-10-28 | $44.74 | $101.37 | 281,800 | — | — |
| 2009-10-27 | $46.59 | $105.56 | 185,600 | — | — |
| 2009-10-26 | $47.33 | $107.24 | 115,700 | — | — |
| 2009-10-23 | $47.14 | $106.81 | 163,700 | — | — |
| 2009-10-22 | $47.16 | $106.85 | 68,500 | — | — |
| 2009-10-21 | $46.46 | $105.26 | 133,800 | — | — |
| 2009-10-20 | $47.29 | $107.15 | 78,000 | — | — |
| 2009-10-19 | $47.87 | $108.46 | 78,200 | — | — |
| 2009-10-16 | $47.47 | $107.55 | 75,900 | — | — |
| 2009-10-15 | $47.38 | $107.35 | 577,800 | — | — |
| 2009-10-14 | $47.24 | $107.03 | 66,100 | — | — |
| 2009-10-13 | $46.21 | $104.70 | 45,700 | — | — |
| 2009-10-12 | $46.14 | $104.54 | 123,500 | — | — |
| 2009-10-09 | $45.91 | $104.02 | 84,000 | — | — |
| 2009-10-08 | $45.57 | $103.25 | 99,500 | — | — |
| 2009-10-07 | $45.57 | $103.25 | 49,900 | — | — |
| 2009-10-06 | $45.14 | $102.27 | 59,600 | — | — |
| 2009-10-05 | $44.25 | $100.26 | 100,000 | — | — |
| 2009-10-02 | $43.81 | $99.26 | 116,000 | — | — |
| 2009-10-01 | $43.50 | $98.56 | 129,400 | — | — |
| 2009-09-30 | $43.89 | $99.44 | 83,100 | — | — |
| 2009-09-29 | $44.61 | $101.07 | 187,100 | — | — |
| 2009-09-28 | $45.11 | $102.21 | 64,900 | — | — |
| 2009-09-25 | $43.90 | $99.46 | 58,000 | — | — |
| 2009-09-24 | $44.30 | $100.37 | 51,400 | — | — |
| 2009-09-23 | $44.43 | $100.67 | 70,800 | — | — |
| 2009-09-22 | $44.48 | $100.78 | 103,100 | — | — |
| 2009-09-21 | $44.94 | $101.82 | 67,300 | — | — |
| 2009-09-18 | $45.03 | $102.02 | 151,500 | — | — |
| 2009-09-17 | $44.56 | $100.96 | 85,900 | — | — |
| 2009-09-16 | $44.28 | $100.33 | 39,700 | — | — |
| 2009-09-15 | $44.05 | $99.80 | 50,500 | — | — |
| 2009-09-14 | $43.92 | $99.51 | 38,200 | — | — |
| 2009-09-11 | $43.89 | $99.44 | 58,000 | — | — |
| 2009-09-10 | $43.95 | $99.58 | 69,000 | — | — |
| 2009-09-09 | $43.10 | $97.65 | 85,900 | — | — |
| 2009-09-08 | $42.16 | $95.52 | 179,500 | — | — |
| 2009-09-04 | $42.50 | $96.29 | 87,300 | — | — |
| 2009-09-03 | $41.97 | $95.09 | 94,500 | — | — |
| 2009-09-02 | $42.00 | $95.16 | 124,400 | — | — |
| 2009-09-01 | $42.90 | $97.20 | 102,700 | — | — |
| 2009-08-31 | $43.54 | $98.65 | 89,800 | — | — |
| 2009-08-28 | $43.90 | $99.46 | 55,400 | — | — |
| 2009-08-27 | $44.24 | $100.23 | 143,600 | — | — |
| 2009-08-26 | $44.55 | $100.94 | 73,000 | — | — |
| 2009-08-25 | $44.78 | $101.46 | 98,900 | — | — |
| 2009-08-24 | $44.80 | $101.50 | 70,200 | — | — |
| 2009-08-21 | $44.47 | $100.76 | 134,700 | — | — |
| 2009-08-20 | $43.76 | $99.15 | 136,900 | — | — |
| 2009-08-19 | $43.28 | $98.06 | 100,500 | — | — |
| 2009-08-18 | $42.68 | $96.70 | 92,000 | — | — |
| 2009-08-17 | $43.00 | $97.43 | 71,200 | — | — |
| 2009-08-14 | $43.22 | $97.92 | 165,100 | — | — |
| 2009-08-13 | $43.87 | $99.40 | 194,800 | — | — |
| 2009-08-12 | $43.59 | $98.49 | 138,700 | — | — |
| 2009-08-11 | $43.59 | $98.49 | 140,500 | — | — |
| 2009-08-10 | $43.56 | $98.42 | 141,200 | — | — |
| 2009-08-07 | $43.69 | $98.72 | 167,000 | — | — |
| 2009-08-06 | $42.41 | $95.82 | 119,000 | — | — |
| 2009-08-05 | $43.68 | $98.69 | 99,500 | — | — |
| 2009-08-04 | $44.72 | $101.04 | 415,600 | — | — |
| 2009-08-03 | $44.14 | $99.73 | 178,600 | — | — |
| 2009-07-31 | $44.10 | $99.64 | 394,400 | — | — |
| 2009-07-30 | $43.26 | $97.74 | 273,900 | — | — |
| 2009-07-29 | $42.35 | $95.69 | 213,600 | — | — |
| 2009-07-28 | $42.02 | $94.94 | 127,300 | — | — |
| 2009-07-27 | $42.00 | $94.90 | 195,600 | — | — |
| 2009-07-24 | $41.67 | $94.15 | 187,600 | — | — |
| 2009-07-23 | $41.33 | $93.38 | 334,600 | — | — |
| 2009-07-22 | $40.21 | $90.85 | 127,200 | — | — |
| 2009-07-21 | $40.07 | $90.54 | 86,900 | — | — |
| 2009-07-20 | $40.19 | $90.81 | 195,800 | — | — |
| 2009-07-17 | $40.56 | $91.64 | 317,000 | — | — |
| 2009-07-16 | $39.96 | $90.29 | 772,900 | — | — |
| 2009-07-15 | $37.30 | $84.28 | 204,100 | — | — |
| 2009-07-14 | $36.88 | $83.33 | 108,500 | — | — |
| 2009-07-13 | $37.03 | $83.67 | 90,400 | — | — |
| 2009-07-10 | $36.76 | $83.06 | 120,500 | — | — |
| 2009-07-09 | $37.07 | $83.76 | 109,100 | — | — |
| 2009-07-08 | $37.47 | $84.66 | 111,800 | — | — |
| 2009-07-07 | $37.79 | $85.39 | 320,300 | — | — |
| 2009-07-06 | $37.89 | $85.61 | 170,700 | — | — |
| 2009-07-02 | $37.78 | $85.36 | 208,300 | — | — |
| 2009-07-01 | $39.16 | $88.48 | 162,200 | — | — |
| 2009-06-30 | $39.48 | $89.20 | 221,000 | — | — |
| 2009-06-29 | $39.51 | $89.27 | 187,400 | — | — |
| 2009-06-26 | $38.87 | $87.83 | 418,100 | — | — |
| 2009-06-25 | $39.26 | $88.71 | 300,700 | — | — |
| 2009-06-24 | $39.04 | $88.21 | 189,200 | — | — |
| 2009-06-23 | $39.73 | $89.77 | 141,200 | — | — |
| 2009-06-22 | $41.00 | $92.64 | 207,500 | — | — |
| 2009-06-19 | $41.56 | $93.90 | 264,600 | — | — |
| 2009-06-18 | $41.41 | $93.56 | 270,500 | — | — |
| 2009-06-17 | $40.78 | $92.14 | 133,600 | — | — |
| 2009-06-16 | $39.25 | $88.68 | 92,800 | — | — |
| 2009-06-15 | $40.00 | $90.38 | 136,400 | — | — |
| 2009-06-12 | $40.20 | $90.83 | 131,800 | — | — |
| 2009-06-11 | $40.03 | $90.45 | 151,800 | — | — |
| 2009-06-10 | $39.82 | $89.97 | 194,900 | — | — |
| 2009-06-09 | $39.09 | $88.32 | 115,900 | — | — |
| 2009-06-08 | $39.37 | $88.96 | 118,800 | — | — |
| 2009-06-05 | $39.50 | $89.25 | 173,500 | — | — |
| 2009-06-04 | $40.20 | $90.83 | 237,800 | — | — |
| 2009-06-03 | $41.12 | $92.77 | 104,100 | — | — |
| 2009-06-02 | $41.13 | $92.80 | 352,500 | — | — |
| 2009-06-01 | $39.43 | $88.96 | 162,300 | — | — |
| 2009-05-29 | $38.27 | $86.34 | 207,700 | — | — |
| 2009-05-28 | $37.41 | $84.40 | 294,200 | — | — |
| 2009-05-27 | $38.09 | $85.94 | 281,300 | — | — |
| 2009-05-26 | $38.67 | $87.25 | 257,200 | — | — |
| 2009-05-22 | $37.18 | $83.88 | 146,800 | — | — |
| 2009-05-21 | $38.32 | $86.46 | 248,700 | — | — |
| 2009-05-20 | $39.23 | $88.51 | 125,900 | — | — |
| 2009-05-19 | $39.61 | $89.37 | 125,800 | — | — |
| 2009-05-18 | $39.62 | $89.39 | 194,900 | — | — |
| 2009-05-15 | $38.88 | $87.72 | 643,800 | — | — |
| 2009-05-14 | $41.20 | $92.95 | 232,600 | — | — |
| 2009-05-13 | $40.85 | $92.16 | 207,800 | — | — |
| 2009-05-12 | $40.84 | $92.14 | 114,100 | — | — |
| 2009-05-11 | $40.97 | $92.44 | 142,600 | — | — |
| 2009-05-08 | $40.93 | $92.35 | 93,500 | — | — |
| 2009-05-07 | $40.56 | $91.51 | 171,300 | — | — |
| 2009-05-06 | $41.06 | $92.64 | 109,200 | — | — |
| 2009-05-05 | $41.47 | $93.56 | 184,700 | — | — |
| 2009-05-04 | $41.73 | $94.15 | 169,900 | — | — |
| 2009-05-01 | $42.22 | $95.26 | 120,600 | — | — |
| 2009-04-30 | $42.33 | $95.50 | 193,200 | — | — |
| 2009-04-29 | $43.01 | $97.04 | 138,600 | — | — |
| 2009-04-28 | $42.63 | $96.18 | 222,200 | — | — |
| 2009-04-27 | $42.28 | $95.39 | 268,100 | — | — |
| 2009-04-24 | $40.91 | $92.30 | 193,700 | — | — |
| 2009-04-23 | $39.96 | $90.16 | 251,100 | — | — |
| 2009-04-22 | $41.95 | $94.65 | 779,100 | — | — |
| 2009-04-21 | $42.05 | $94.87 | 274,300 | — | — |
| 2009-04-20 | $41.45 | $93.52 | 249,800 | — | — |
| 2009-04-17 | $41.47 | $93.56 | 187,300 | — | — |
| 2009-04-16 | $41.05 | $92.62 | 234,800 | — | — |
| 2009-04-15 | $41.85 | $94.42 | 146,400 | — | — |
| 2009-04-14 | $41.28 | $93.13 | 198,100 | — | — |
| 2009-04-13 | $41.87 | $94.47 | 268,100 | — | — |
| 2009-04-09 | $42.47 | $95.82 | 423,300 | — | — |
| 2009-04-08 | $41.45 | $93.52 | 156,400 | — | — |
| 2009-04-07 | $40.33 | $90.99 | 231,400 | — | — |
| 2009-04-06 | $40.64 | $91.69 | 280,800 | — | — |
| 2009-04-03 | $40.16 | $90.61 | 288,500 | — | — |
| 2009-04-02 | $41.34 | $93.27 | 241,800 | — | — |
| 2009-04-01 | $40.59 | $91.58 | 336,000 | — | — |
| 2009-03-31 | $38.90 | $87.77 | 164,800 | — | — |
| 2009-03-30 | $38.55 | $86.98 | 140,000 | — | — |
| 2009-03-27 | $38.05 | $85.85 | 125,900 | — | — |
| 2009-03-26 | $39.46 | $89.03 | 154,700 | — | — |
| 2009-03-25 | $38.48 | $86.82 | 198,300 | — | — |
| 2009-03-24 | $37.28 | $84.11 | 242,000 | — | — |
| 2009-03-23 | $38.28 | $86.37 | 234,600 | — | — |
| 2009-03-20 | $36.96 | $83.39 | 253,600 | — | — |
| 2009-03-19 | $36.24 | $81.76 | 187,800 | — | — |
| 2009-03-18 | $37.38 | $84.34 | 173,400 | — | — |
| 2009-03-17 | $37.73 | $85.13 | 170,000 | — | — |
| 2009-03-16 | $36.99 | $83.46 | 260,900 | — | — |
| 2009-03-13 | $37.60 | $84.83 | 151,100 | — | — |
| 2009-03-12 | $37.40 | $84.38 | 351,400 | — | — |
| 2009-03-11 | $34.80 | $78.51 | 214,700 | — | — |
| 2009-03-10 | $35.59 | $80.30 | 246,800 | — | — |
| 2009-03-09 | $34.20 | $77.16 | 333,600 | — | — |
| 2009-03-06 | $35.30 | $79.64 | 319,800 | — | — |
| 2009-03-05 | $35.75 | $80.66 | 282,700 | — | — |
| 2009-03-04 | $37.65 | $84.94 | 379,700 | — | — |
| 2009-03-03 | $37.38 | $84.34 | 446,000 | — | — |
| 2009-03-02 | $38.38 | $86.59 | 366,500 | — | — |
| 2009-02-27 | $39.81 | $89.82 | 299,400 | — | — |
| 2009-02-26 | $40.62 | $91.65 | 336,000 | — | — |
| 2009-02-25 | $42.15 | $94.96 | 295,600 | — | — |
| 2009-02-24 | $44.43 | $100.10 | 383,600 | — | — |
| 2009-02-23 | $43.28 | $97.51 | 348,200 | — | — |
| 2009-02-20 | $44.86 | $101.07 | 462,700 | — | — |
| 2009-02-19 | $43.86 | $98.81 | 331,600 | — | — |
| 2009-02-18 | $44.19 | $99.56 | 288,800 | — | — |
| 2009-02-17 | $44.70 | $100.71 | 1,218,800 | — | — |
| 2009-02-13 | $41.61 | $93.75 | 573,700 | — | — |
| 2009-02-12 | $40.32 | $90.84 | 280,400 | — | — |
| 2009-02-11 | $39.81 | $89.69 | 420,800 | — | — |
| 2009-02-10 | $40.63 | $91.54 | 330,800 | — | — |
| 2009-02-09 | $41.88 | $94.35 | 241,700 | — | — |
| 2009-02-06 | $42.14 | $94.94 | 187,400 | — | — |
| 2009-02-05 | $41.30 | $93.05 | 141,900 | — | — |
| 2009-02-04 | $40.87 | $92.08 | 247,700 | — | — |
| 2009-02-03 | $42.32 | $95.35 | 330,700 | — | — |
| 2009-02-02 | $42.00 | $94.62 | 306,800 | — | — |
| 2009-01-30 | $40.13 | $90.41 | 181,200 | — | — |
| 2009-01-29 | $40.00 | $90.12 | 200,500 | — | — |
| 2009-01-28 | $40.91 | $92.17 | 239,900 | — | — |
| 2009-01-27 | $39.79 | $89.65 | 96,600 | — | — |
| 2009-01-26 | $39.35 | $88.65 | 180,400 | — | — |
| 2009-01-23 | $38.69 | $87.17 | 274,300 | — | — |
| 2009-01-22 | $39.63 | $89.28 | 282,900 | — | — |
| 2009-01-21 | $39.71 | $89.46 | 218,400 | — | — |
| 2009-01-20 | $38.26 | $86.20 | 427,300 | — | — |
| 2009-01-16 | $38.09 | $85.82 | 145,700 | — | — |
| 2009-01-15 | $37.24 | $83.90 | 373,600 | — | — |
| 2009-01-14 | $37.52 | $84.53 | 435,400 | — | — |
| 2009-01-13 | $38.78 | $87.37 | 285,100 | — | — |
| 2009-01-12 | $38.83 | $87.48 | 232,800 | — | — |
| 2009-01-09 | $39.04 | $87.96 | 221,800 | — | — |
| 2009-01-08 | $39.67 | $89.37 | 137,900 | — | — |
| 2009-01-07 | $38.81 | $87.44 | 170,600 | — | — |
| 2009-01-06 | $39.73 | $89.51 | 179,700 | — | — |
| 2009-01-05 | $39.48 | $88.95 | 237,600 | — | — |
| 2009-01-02 | $40.06 | $90.25 | 236,900 | — | — |