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
- 2005-09-30 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 | $56.66 | $56.66 | 222,800 | — | — |
| 2009-12-30 | $57.03 | $57.03 | 314,500 | — | — |
| 2009-12-29 | $57.95 | $57.95 | 271,800 | — | — |
| 2009-12-28 | $58.24 | $58.24 | 447,500 | — | — |
| 2009-12-24 | $58.14 | $58.14 | 137,400 | — | — |
| 2009-12-23 | $58.35 | $58.35 | 380,200 | — | — |
| 2009-12-22 | $57.33 | $57.33 | 196,900 | — | — |
| 2009-12-21 | $56.77 | $56.77 | 330,000 | — | — |
| 2009-12-18 | $56.33 | $56.33 | 286,800 | — | — |
| 2009-12-17 | $56.30 | $56.30 | 226,800 | — | — |
| 2009-12-16 | $57.00 | $57.00 | 306,800 | — | — |
| 2009-12-15 | $57.25 | $57.25 | 554,500 | — | — |
| 2009-12-14 | $56.31 | $56.31 | 453,200 | — | — |
| 2009-12-11 | $56.77 | $56.77 | 586,600 | — | — |
| 2009-12-10 | $57.07 | $57.07 | 587,800 | — | — |
| 2009-12-09 | $56.89 | $56.89 | 1,066,200 | — | — |
| 2009-12-08 | $57.62 | $57.62 | 524,300 | — | — |
| 2009-12-07 | $58.09 | $58.09 | 697,800 | — | — |
| 2009-12-04 | $58.69 | $58.69 | 580,700 | — | — |
| 2009-12-03 | $58.43 | $58.43 | 618,500 | — | — |
| 2009-12-02 | $59.02 | $59.02 | 736,800 | — | — |
| 2009-12-01 | $58.71 | $58.71 | 1,277,700 | — | — |
| 2009-11-30 | $57.03 | $57.03 | 1,848,000 | — | — |
| 2009-11-27 | $53.10 | $53.10 | 322,300 | — | — |
| 2009-11-25 | $52.91 | $52.91 | 756,800 | — | — |
| 2009-11-24 | $50.25 | $50.25 | 554,500 | — | — |
| 2009-11-23 | $50.29 | $50.29 | 526,000 | — | — |
| 2009-11-20 | $49.80 | $49.80 | 756,900 | — | — |
| 2009-11-19 | $50.99 | $50.99 | 1,084,000 | — | — |
| 2009-11-18 | $50.83 | $50.83 | 2,447,400 | — | — |
| 2009-11-17 | $54.46 | $54.46 | 1,131,200 | — | — |
| 2009-11-16 | $54.80 | $54.80 | 919,400 | — | — |
| 2009-11-13 | $54.08 | $54.08 | 571,800 | — | — |
| 2009-11-12 | $52.26 | $52.26 | 904,800 | — | — |
| 2009-11-11 | $53.65 | $53.65 | 833,200 | — | — |
| 2009-11-10 | $55.27 | $55.27 | 438,700 | — | — |
| 2009-11-09 | $55.15 | $55.15 | 739,100 | — | — |
| 2009-11-06 | $56.38 | $56.38 | 774,200 | — | — |
| 2009-11-05 | $55.26 | $55.26 | 1,160,400 | — | — |
| 2009-11-04 | $53.69 | $53.69 | 1,203,200 | — | — |
| 2009-11-03 | $53.31 | $53.31 | 700,500 | — | — |
| 2009-11-02 | $53.31 | $53.31 | 1,385,500 | — | — |
| 2009-10-30 | $51.05 | $51.05 | 2,089,600 | — | — |
| 2009-10-29 | $50.09 | $50.09 | 1,543,100 | — | — |
| 2009-10-28 | $51.70 | $51.70 | 1,165,500 | — | — |
| 2009-10-27 | $52.87 | $52.87 | 678,900 | — | — |
| 2009-10-26 | $53.66 | $53.66 | 940,500 | — | — |
| 2009-10-23 | $52.17 | $52.17 | 827,100 | — | — |
| 2009-10-22 | $49.63 | $49.63 | 294,700 | — | — |
| 2009-10-21 | $49.39 | $49.39 | 424,100 | — | — |
| 2009-10-20 | $49.50 | $49.50 | 340,900 | — | — |
| 2009-10-19 | $49.91 | $49.91 | 488,800 | — | — |
| 2009-10-16 | $49.40 | $49.40 | 428,500 | — | — |
| 2009-10-15 | $49.63 | $49.63 | 513,800 | — | — |
| 2009-10-14 | $49.41 | $49.41 | 858,600 | — | — |
| 2009-10-13 | $48.45 | $48.45 | 993,400 | — | — |
| 2009-10-12 | $49.84 | $49.84 | 388,100 | — | — |
| 2009-10-09 | $49.49 | $49.49 | 560,800 | — | — |
| 2009-10-08 | $48.13 | $48.13 | 979,600 | — | — |
| 2009-10-07 | $49.71 | $49.71 | 825,700 | — | — |
| 2009-10-06 | $50.41 | $50.41 | 689,300 | — | — |
| 2009-10-05 | $48.96 | $48.96 | 512,900 | — | — |
| 2009-10-02 | $48.67 | $48.67 | 342,000 | — | — |
| 2009-10-01 | $49.12 | $49.12 | 539,700 | — | — |
| 2009-09-30 | $50.75 | $50.75 | 584,300 | — | — |
| 2009-09-29 | $50.94 | $50.94 | 585,500 | — | — |
| 2009-09-28 | $50.68 | $50.68 | 442,100 | — | — |
| 2009-09-25 | $48.55 | $48.55 | 665,000 | — | — |
| 2009-09-24 | $49.47 | $49.47 | 1,342,300 | — | — |
| 2009-09-23 | $48.82 | $48.82 | 549,300 | — | — |
| 2009-09-22 | $49.39 | $49.39 | 559,200 | — | — |
| 2009-09-21 | $48.27 | $48.27 | 756,900 | — | — |
| 2009-09-18 | $49.44 | $49.44 | 1,167,400 | — | — |
| 2009-09-17 | $46.15 | $46.15 | 846,700 | — | — |
| 2009-09-16 | $45.57 | $45.57 | 687,400 | — | — |
| 2009-09-15 | $43.25 | $43.25 | 529,000 | — | — |
| 2009-09-14 | $43.85 | $43.85 | 333,600 | — | — |
| 2009-09-11 | $43.55 | $43.55 | 751,400 | — | — |
| 2009-09-10 | $42.62 | $42.62 | 787,300 | — | — |
| 2009-09-09 | $41.58 | $41.58 | 1,078,600 | — | — |
| 2009-09-08 | $39.99 | $39.99 | 1,023,000 | — | — |
| 2009-09-04 | $40.71 | $40.71 | 450,900 | — | — |
| 2009-09-03 | $40.38 | $40.38 | 1,127,900 | — | — |
| 2009-09-02 | $39.99 | $39.99 | 1,579,500 | — | — |
| 2009-09-01 | $39.63 | $39.63 | 11,780,800 | — | — |
| 2009-08-31 | $41.44 | $41.44 | 1,033,200 | — | — |
| 2009-08-28 | $41.47 | $41.47 | 677,700 | — | — |
| 2009-08-27 | $41.56 | $41.56 | 804,600 | — | — |
| 2009-08-26 | $41.27 | $41.27 | 1,116,700 | — | — |
| 2009-08-25 | $42.00 | $42.00 | 662,500 | — | — |
| 2009-08-24 | $42.48 | $42.48 | 741,900 | — | — |
| 2009-08-21 | $42.80 | $42.80 | 1,114,000 | — | — |
| 2009-08-20 | $41.70 | $41.70 | 927,100 | — | — |
| 2009-08-19 | $42.26 | $42.26 | 425,600 | — | — |
| 2009-08-18 | $42.41 | $42.41 | 453,000 | — | — |
| 2009-08-17 | $42.52 | $42.52 | 672,700 | — | — |
| 2009-08-14 | $43.83 | $43.83 | 604,000 | — | — |
| 2009-08-13 | $45.27 | $45.27 | 634,800 | — | — |
| 2009-08-12 | $44.75 | $44.75 | 602,600 | — | — |
| 2009-08-11 | $43.90 | $43.90 | 637,200 | — | — |
| 2009-08-10 | $44.33 | $44.33 | 582,300 | — | — |
| 2009-08-07 | $43.00 | $43.00 | 485,700 | — | — |
| 2009-08-06 | $41.97 | $41.97 | 607,300 | — | — |
| 2009-08-05 | $42.83 | $42.83 | 1,150,200 | — | — |
| 2009-08-04 | $42.59 | $42.59 | 780,900 | — | — |
| 2009-08-03 | $42.56 | $42.56 | 1,010,300 | — | — |
| 2009-07-31 | $41.25 | $41.25 | 4,534,300 | — | — |
| 2009-07-30 | $43.14 | $43.14 | 1,801,600 | — | — |
| 2009-07-29 | $41.90 | $41.90 | 1,449,200 | — | — |
| 2009-07-28 | $42.54 | $42.54 | 1,066,800 | — | — |
| 2009-07-27 | $42.82 | $42.82 | 1,080,800 | — | — |
| 2009-07-24 | $43.14 | $43.14 | 979,000 | — | — |
| 2009-07-23 | $42.58 | $42.58 | 1,926,900 | — | — |
| 2009-07-22 | $40.39 | $40.39 | 980,300 | — | — |
| 2009-07-21 | $40.70 | $40.70 | 3,974,400 | — | — |
| 2009-07-20 | $41.78 | $41.78 | 2,096,900 | — | — |
| 2009-07-17 | $42.37 | $42.37 | 1,420,300 | — | — |
| 2009-07-16 | $44.49 | $44.49 | 1,896,500 | — | — |
| 2009-07-15 | $43.60 | $43.60 | 1,096,800 | — | — |
| 2009-07-14 | $41.79 | $41.79 | 619,200 | — | — |
| 2009-07-13 | $41.40 | $41.40 | 460,800 | — | — |
| 2009-07-10 | $40.77 | $40.77 | 523,100 | — | — |
| 2009-07-09 | $40.63 | $40.63 | 741,400 | — | — |
| 2009-07-08 | $40.36 | $40.36 | 898,500 | — | — |
| 2009-07-07 | $40.26 | $40.26 | 947,100 | — | — |
| 2009-07-06 | $41.60 | $41.60 | 848,800 | — | — |
| 2009-07-02 | $43.46 | $43.46 | 882,800 | — | — |
| 2009-07-01 | $42.89 | $42.89 | 909,600 | — | — |
| 2009-06-30 | $42.65 | $42.65 | 856,700 | — | — |
| 2009-06-29 | $43.07 | $43.07 | 524,400 | — | — |
| 2009-06-26 | $43.06 | $43.06 | 604,600 | — | — |
| 2009-06-25 | $43.09 | $43.09 | 612,500 | — | — |
| 2009-06-24 | $42.50 | $42.50 | 699,800 | — | — |
| 2009-06-23 | $41.65 | $41.65 | 742,200 | — | — |
| 2009-06-22 | $40.09 | $40.09 | 788,900 | — | — |
| 2009-06-19 | $41.97 | $41.97 | 601,900 | — | — |
| 2009-06-18 | $41.63 | $41.63 | 531,200 | — | — |
| 2009-06-17 | $41.03 | $41.03 | 535,900 | — | — |
| 2009-06-16 | $40.93 | $40.93 | 836,100 | — | — |
| 2009-06-15 | $41.79 | $41.79 | 978,900 | — | — |
| 2009-06-12 | $43.25 | $43.25 | 1,103,000 | — | — |
| 2009-06-11 | $43.04 | $43.04 | 2,107,400 | — | — |
| 2009-06-10 | $44.37 | $44.37 | 1,892,100 | — | — |
| 2009-06-09 | $42.66 | $42.66 | 1,262,700 | — | — |
| 2009-06-08 | $39.96 | $39.96 | 813,300 | — | — |
| 2009-06-05 | $39.49 | $39.49 | 500,900 | — | — |
| 2009-06-04 | $40.00 | $40.00 | 1,082,300 | — | — |
| 2009-06-03 | $38.43 | $38.43 | 1,204,100 | — | — |
| 2009-06-02 | $41.01 | $41.01 | 1,326,500 | — | — |
| 2009-06-01 | $40.57 | $40.57 | 1,620,000 | — | — |
| 2009-05-29 | $38.29 | $38.29 | 469,800 | — | — |
| 2009-05-28 | $37.76 | $37.76 | 501,200 | — | — |
| 2009-05-27 | $37.91 | $37.91 | 518,700 | — | — |
| 2009-05-26 | $38.49 | $38.49 | 841,600 | — | — |
| 2009-05-22 | $36.33 | $36.33 | 735,800 | — | — |
| 2009-05-21 | $36.62 | $36.62 | 723,100 | — | — |
| 2009-05-20 | $37.96 | $37.96 | 978,400 | — | — |
| 2009-05-19 | $39.20 | $39.20 | 1,131,800 | — | — |
| 2009-05-18 | $39.89 | $39.89 | 1,635,400 | — | — |
| 2009-05-15 | $37.40 | $37.40 | 636,400 | — | — |
| 2009-05-14 | $37.33 | $37.33 | 812,400 | — | — |
| 2009-05-13 | $36.55 | $36.55 | 1,245,700 | — | — |
| 2009-05-12 | $37.00 | $37.00 | 892,700 | — | — |
| 2009-05-11 | $37.22 | $37.22 | 695,400 | — | — |
| 2009-05-08 | $36.63 | $36.63 | 1,205,700 | — | — |
| 2009-05-07 | $34.25 | $34.25 | 1,238,500 | — | — |
| 2009-05-06 | $36.59 | $36.59 | 1,241,600 | — | — |
| 2009-05-05 | $38.87 | $38.87 | 855,200 | — | — |
| 2009-05-04 | $38.96 | $38.96 | 1,580,200 | — | — |
| 2009-05-01 | $37.26 | $37.26 | 2,975,600 | — | — |
| 2009-04-30 | $34.35 | $34.35 | 2,745,700 | — | — |
| 2009-04-29 | $32.91 | $32.91 | 639,300 | — | — |
| 2009-04-28 | $30.81 | $30.81 | 898,800 | — | — |
| 2009-04-27 | $31.25 | $31.25 | 1,006,700 | — | — |
| 2009-04-24 | $31.64 | $31.64 | 1,426,400 | — | — |
| 2009-04-23 | $30.01 | $30.01 | 1,025,100 | — | — |
| 2009-04-22 | $31.88 | $31.88 | 1,011,100 | — | — |
| 2009-04-21 | $31.45 | $31.45 | 667,900 | — | — |
| 2009-04-20 | $30.95 | $30.95 | 561,400 | — | — |
| 2009-04-17 | $31.40 | $31.40 | 882,300 | — | — |
| 2009-04-16 | $29.91 | $29.91 | 634,200 | — | — |
| 2009-04-15 | $29.42 | $29.42 | 600,200 | — | — |
| 2009-04-14 | $30.03 | $30.03 | 570,700 | — | — |
| 2009-04-13 | $29.26 | $29.26 | 546,700 | — | — |
| 2009-04-09 | $29.98 | $29.98 | 641,100 | — | — |
| 2009-04-08 | $28.86 | $28.86 | 300,600 | — | — |
| 2009-04-07 | $28.24 | $28.24 | 363,600 | — | — |
| 2009-04-06 | $29.44 | $29.44 | 648,500 | — | — |
| 2009-04-03 | $29.33 | $29.33 | 593,900 | — | — |
| 2009-04-02 | $28.57 | $28.57 | 1,107,600 | — | — |
| 2009-04-01 | $27.57 | $27.57 | 587,200 | — | — |
| 2009-03-31 | $27.49 | $27.49 | 708,500 | — | — |
| 2009-03-30 | $26.74 | $26.74 | 877,900 | — | — |
| 2009-03-27 | $27.47 | $27.47 | 443,700 | — | — |
| 2009-03-26 | $28.87 | $28.87 | 848,100 | — | — |
| 2009-03-25 | $28.55 | $28.55 | 1,456,600 | — | — |
| 2009-03-24 | $25.78 | $25.78 | 658,600 | — | — |
| 2009-03-23 | $27.17 | $27.17 | 827,000 | — | — |
| 2009-03-20 | $25.56 | $25.56 | 583,600 | — | — |
| 2009-03-19 | $25.72 | $25.72 | 422,800 | — | — |
| 2009-03-18 | $26.91 | $26.91 | 325,200 | — | — |
| 2009-03-17 | $26.30 | $26.30 | 411,000 | — | — |
| 2009-03-16 | $25.73 | $25.73 | 422,500 | — | — |
| 2009-03-13 | $26.35 | $26.35 | 851,900 | — | — |
| 2009-03-12 | $25.95 | $25.95 | 784,300 | — | — |
| 2009-03-11 | $24.58 | $24.58 | 788,400 | — | — |
| 2009-03-10 | $23.74 | $23.74 | 1,412,100 | — | — |
| 2009-03-09 | $22.36 | $22.36 | 395,500 | — | — |
| 2009-03-06 | $22.93 | $22.93 | 623,700 | — | — |
| 2009-03-05 | $22.52 | $22.52 | 780,400 | — | — |
| 2009-03-04 | $22.93 | $22.93 | 767,600 | — | — |
| 2009-03-03 | $23.14 | $23.14 | 524,600 | — | — |
| 2009-03-02 | $23.31 | $23.31 | 704,300 | — | — |
| 2009-02-27 | $24.50 | $24.50 | 480,200 | — | — |
| 2009-02-26 | $24.33 | $24.33 | 504,100 | — | — |
| 2009-02-25 | $23.49 | $23.49 | 509,800 | — | — |
| 2009-02-24 | $24.24 | $24.24 | 669,900 | — | — |
| 2009-02-23 | $23.07 | $23.07 | 601,000 | — | — |
| 2009-02-20 | $23.55 | $23.55 | 499,900 | — | — |
| 2009-02-19 | $22.98 | $22.98 | 416,600 | — | — |
| 2009-02-18 | $22.77 | $22.77 | 333,300 | — | — |
| 2009-02-17 | $22.90 | $22.90 | 347,600 | — | — |
| 2009-02-13 | $23.81 | $23.81 | 348,700 | — | — |
| 2009-02-12 | $24.32 | $24.32 | 375,700 | — | — |
| 2009-02-11 | $23.33 | $23.33 | 276,400 | — | — |
| 2009-02-10 | $22.93 | $22.93 | 459,400 | — | — |
| 2009-02-09 | $24.17 | $24.17 | 361,100 | — | — |
| 2009-02-06 | $24.75 | $24.75 | 660,800 | — | — |
| 2009-02-05 | $24.33 | $24.33 | 585,900 | — | — |
| 2009-02-04 | $23.85 | $23.85 | 852,100 | — | — |
| 2009-02-03 | $23.92 | $23.92 | 996,400 | — | — |
| 2009-02-02 | $23.83 | $23.83 | 933,300 | — | — |
| 2009-01-30 | $22.90 | $22.90 | 1,158,200 | — | — |
| 2009-01-29 | $21.57 | $21.57 | 1,196,200 | — | — |
| 2009-01-28 | $21.79 | $21.79 | 4,550,100 | — | — |
| 2009-01-27 | $16.22 | $16.22 | 820,900 | — | — |
| 2009-01-26 | $16.47 | $16.47 | 372,000 | — | — |
| 2009-01-23 | $16.30 | $16.30 | 301,500 | — | — |
| 2009-01-22 | $15.99 | $15.99 | 475,600 | — | — |
| 2009-01-21 | $17.28 | $17.28 | 466,200 | — | — |
| 2009-01-20 | $16.77 | $16.77 | 457,300 | — | — |
| 2009-01-16 | $18.09 | $18.09 | 712,900 | — | — |
| 2009-01-15 | $17.13 | $17.13 | 366,200 | — | — |
| 2009-01-14 | $16.87 | $16.87 | 291,500 | — | — |
| 2009-01-13 | $17.42 | $17.42 | 280,600 | — | — |
| 2009-01-12 | $17.00 | $17.00 | 300,100 | — | — |
| 2009-01-09 | $17.90 | $17.90 | 277,800 | — | — |
| 2009-01-08 | $18.74 | $18.74 | 220,000 | — | — |
| 2009-01-07 | $18.86 | $18.86 | 469,100 | — | — |
| 2009-01-06 | $20.09 | $20.09 | 244,800 | — | — |
| 2009-01-05 | $19.71 | $19.71 | 237,000 | — | — |
| 2009-01-02 | $19.17 | $19.17 | 338,100 | — | — |