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
- 2005-12-15 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 | $54.47 | $56.44 | 51,500 | — | — |
| 2009-12-30 | $54.69 | $56.67 | 84,700 | — | — |
| 2009-12-29 | $54.78 | $56.76 | 93,000 | — | — |
| 2009-12-28 | $55.16 | $57.16 | 77,600 | — | — |
| 2009-12-24 | $55.38 | $57.39 | 56,800 | — | — |
| 2009-12-23 | $55.96 | $57.99 | 116,400 | — | — |
| 2009-12-22 | $56.28 | $58.32 | 233,300 | — | — |
| 2009-12-21 | $54.36 | $56.33 | 161,800 | — | — |
| 2009-12-18 | $55.74 | $57.76 | 178,600 | — | — |
| 2009-12-17 | $55.24 | $57.24 | 248,900 | — | — |
| 2009-12-16 | $55.42 | $57.43 | 261,900 | — | — |
| 2009-12-15 | $53.92 | $55.87 | 239,300 | — | — |
| 2009-12-14 | $55.27 | $57.27 | 243,900 | — | — |
| 2009-12-11 | $54.37 | $56.34 | 233,100 | — | — |
| 2009-12-10 | $53.92 | $55.87 | 428,200 | — | — |
| 2009-12-09 | $53.79 | $55.74 | 216,600 | — | — |
| 2009-12-08 | $52.35 | $54.25 | 436,300 | — | — |
| 2009-12-07 | $53.74 | $55.69 | 135,800 | — | — |
| 2009-12-04 | $52.96 | $54.88 | 142,500 | — | — |
| 2009-12-03 | $53.23 | $55.16 | 179,500 | — | — |
| 2009-12-02 | $52.25 | $54.14 | 243,700 | — | — |
| 2009-12-01 | $52.42 | $54.32 | 228,000 | — | — |
| 2009-11-30 | $49.83 | $51.64 | 163,700 | — | — |
| 2009-11-27 | $49.31 | $51.10 | 66,200 | — | — |
| 2009-11-25 | $50.06 | $51.87 | 106,200 | — | — |
| 2009-11-24 | $49.42 | $51.21 | 108,200 | — | — |
| 2009-11-23 | $50.10 | $51.91 | 130,100 | — | — |
| 2009-11-20 | $49.48 | $51.27 | 154,500 | — | — |
| 2009-11-19 | $49.96 | $51.77 | 311,500 | — | — |
| 2009-11-18 | $49.73 | $51.53 | 307,600 | — | — |
| 2009-11-17 | $49.50 | $51.29 | 140,500 | — | — |
| 2009-11-16 | $49.71 | $51.51 | 322,900 | — | — |
| 2009-11-13 | $50.48 | $52.31 | 661,100 | — | — |
| 2009-11-12 | $47.25 | $48.96 | 242,100 | — | — |
| 2009-11-11 | $48.02 | $49.76 | 244,700 | — | — |
| 2009-11-10 | $47.38 | $49.10 | 246,500 | — | — |
| 2009-11-09 | $46.92 | $48.62 | 493,000 | — | — |
| 2009-11-06 | $44.72 | $46.34 | 244,700 | — | — |
| 2009-11-05 | $43.20 | $44.76 | 187,200 | — | — |
| 2009-11-04 | $42.08 | $43.60 | 198,800 | — | — |
| 2009-11-03 | $42.06 | $43.58 | 276,000 | — | — |
| 2009-11-02 | $41.69 | $43.20 | 458,000 | — | — |
| 2009-10-30 | $42.23 | $43.76 | 393,100 | — | — |
| 2009-10-29 | $41.45 | $42.95 | 241,400 | — | — |
| 2009-10-28 | $40.13 | $41.58 | 202,600 | — | — |
| 2009-10-27 | $41.40 | $42.90 | 297,700 | — | — |
| 2009-10-26 | $41.72 | $43.23 | 429,900 | — | — |
| 2009-10-23 | $42.03 | $43.55 | 417,900 | — | — |
| 2009-10-22 | $42.71 | $44.26 | 576,600 | — | — |
| 2009-10-21 | $42.47 | $44.01 | 444,500 | — | — |
| 2009-10-20 | $45.08 | $46.71 | 317,600 | — | — |
| 2009-10-19 | $45.75 | $47.41 | 332,900 | — | — |
| 2009-10-16 | $46.39 | $48.07 | 436,600 | — | — |
| 2009-10-15 | $46.19 | $47.86 | 279,800 | — | — |
| 2009-10-14 | $47.50 | $49.22 | 380,300 | — | — |
| 2009-10-13 | $46.03 | $47.70 | 183,000 | — | — |
| 2009-10-12 | $44.66 | $46.28 | 103,200 | — | — |
| 2009-10-09 | $44.74 | $46.36 | 252,700 | — | — |
| 2009-10-08 | $43.91 | $45.50 | 459,900 | — | — |
| 2009-10-07 | $44.00 | $45.59 | 205,900 | — | — |
| 2009-10-06 | $44.57 | $46.18 | 175,700 | — | — |
| 2009-10-05 | $43.94 | $45.53 | 202,100 | — | — |
| 2009-10-02 | $42.80 | $44.35 | 246,500 | — | — |
| 2009-10-01 | $42.90 | $44.45 | 198,600 | — | — |
| 2009-09-30 | $44.49 | $46.10 | 209,700 | — | — |
| 2009-09-29 | $43.82 | $45.41 | 92,700 | — | — |
| 2009-09-28 | $43.83 | $45.42 | 121,900 | — | — |
| 2009-09-25 | $43.66 | $45.24 | 219,600 | — | — |
| 2009-09-24 | $44.12 | $45.72 | 238,000 | — | — |
| 2009-09-23 | $44.75 | $46.37 | 169,500 | — | — |
| 2009-09-22 | $46.55 | $48.24 | 246,400 | — | — |
| 2009-09-21 | $46.08 | $47.75 | 348,900 | — | — |
| 2009-09-18 | $45.98 | $47.65 | 358,400 | — | — |
| 2009-09-17 | $45.16 | $46.80 | 396,000 | — | — |
| 2009-09-16 | $44.27 | $45.87 | 345,800 | — | — |
| 2009-09-15 | $43.72 | $45.30 | 396,800 | — | — |
| 2009-09-14 | $43.03 | $44.59 | 315,700 | — | — |
| 2009-09-11 | $42.71 | $44.26 | 368,500 | — | — |
| 2009-09-10 | $42.29 | $43.82 | 342,400 | — | — |
| 2009-09-09 | $40.53 | $42.00 | 648,500 | — | — |
| 2009-09-08 | $39.44 | $40.87 | 433,600 | — | — |
| 2009-09-04 | $39.57 | $41.00 | 288,200 | — | — |
| 2009-09-03 | $39.64 | $41.08 | 313,600 | — | — |
| 2009-09-02 | $39.49 | $40.92 | 317,500 | — | — |
| 2009-09-01 | $39.66 | $41.10 | 704,700 | — | — |
| 2009-08-31 | $41.77 | $43.28 | 291,600 | — | — |
| 2009-08-28 | $42.99 | $44.55 | 298,400 | — | — |
| 2009-08-27 | $44.21 | $45.81 | 432,300 | — | — |
| 2009-08-26 | $44.90 | $46.53 | 635,500 | — | — |
| 2009-08-25 | $44.80 | $46.42 | 402,300 | — | — |
| 2009-08-24 | $43.77 | $45.36 | 543,500 | — | — |
| 2009-08-21 | $43.21 | $44.78 | 281,300 | — | — |
| 2009-08-20 | $41.83 | $43.35 | 365,300 | — | — |
| 2009-08-19 | $41.10 | $42.59 | 302,100 | — | — |
| 2009-08-18 | $40.82 | $42.30 | 232,900 | — | — |
| 2009-08-17 | $39.53 | $40.96 | 371,800 | — | — |
| 2009-08-14 | $39.99 | $41.44 | 377,700 | — | — |
| 2009-08-13 | $41.39 | $42.89 | 447,300 | — | — |
| 2009-08-12 | $39.95 | $41.40 | 341,400 | — | — |
| 2009-08-11 | $40.24 | $41.70 | 367,100 | — | — |
| 2009-08-10 | $41.45 | $42.95 | 221,700 | — | — |
| 2009-08-07 | $43.51 | $45.09 | 262,600 | — | — |
| 2009-08-06 | $43.34 | $44.91 | 685,800 | — | — |
| 2009-08-05 | $42.62 | $44.16 | 292,800 | — | — |
| 2009-08-04 | $41.49 | $42.99 | 260,100 | — | — |
| 2009-08-03 | $40.33 | $41.79 | 286,100 | — | — |
| 2009-07-31 | $40.54 | $42.01 | 270,200 | — | — |
| 2009-07-30 | $40.55 | $42.02 | 291,200 | — | — |
| 2009-07-29 | $42.36 | $43.89 | 253,300 | — | — |
| 2009-07-28 | $43.43 | $45.00 | 249,600 | — | — |
| 2009-07-27 | $42.88 | $44.43 | 144,400 | — | — |
| 2009-07-24 | $42.95 | $44.51 | 279,600 | — | — |
| 2009-07-23 | $42.00 | $43.52 | 274,600 | — | — |
| 2009-07-22 | $40.45 | $41.92 | 265,900 | — | — |
| 2009-07-21 | $41.30 | $42.80 | 233,500 | — | — |
| 2009-07-20 | $42.62 | $44.16 | 422,400 | — | — |
| 2009-07-17 | $41.02 | $42.51 | 231,600 | — | — |
| 2009-07-16 | $40.52 | $41.99 | 283,100 | — | — |
| 2009-07-15 | $41.23 | $42.72 | 378,000 | — | — |
| 2009-07-14 | $39.94 | $41.39 | 552,000 | — | — |
| 2009-07-13 | $41.97 | $43.49 | 423,700 | — | — |
| 2009-07-10 | $40.99 | $42.47 | 138,700 | — | — |
| 2009-07-09 | $40.56 | $42.03 | 175,100 | — | — |
| 2009-07-08 | $40.71 | $42.18 | 260,300 | — | — |
| 2009-07-07 | $41.12 | $42.61 | 260,100 | — | — |
| 2009-07-06 | $41.84 | $43.36 | 554,100 | — | — |
| 2009-07-02 | $40.55 | $42.02 | 360,800 | — | — |
| 2009-07-01 | $41.20 | $42.69 | 252,600 | — | — |
| 2009-06-30 | $40.82 | $42.30 | 377,000 | — | — |
| 2009-06-29 | $41.63 | $43.14 | 468,100 | — | — |
| 2009-06-26 | $40.18 | $41.64 | 771,400 | — | — |
| 2009-06-25 | $41.23 | $42.72 | 1,573,000 | — | — |
| 2009-06-24 | $38.40 | $39.79 | 1,100,200 | — | — |
| 2009-06-23 | $36.85 | $38.18 | 514,600 | — | — |
| 2009-06-22 | $36.14 | $37.45 | 363,600 | — | — |
| 2009-06-19 | $37.62 | $38.98 | 323,200 | — | — |
| 2009-06-18 | $36.87 | $38.21 | 483,000 | — | — |
| 2009-06-17 | $35.17 | $36.44 | 304,500 | — | — |
| 2009-06-16 | $34.86 | $36.12 | 304,600 | — | — |
| 2009-06-15 | $35.31 | $36.59 | 273,900 | — | — |
| 2009-06-12 | $35.95 | $37.25 | 472,200 | — | — |
| 2009-06-11 | $35.76 | $37.06 | 302,500 | — | — |
| 2009-06-10 | $35.04 | $36.31 | 662,600 | — | — |
| 2009-06-09 | $35.50 | $36.79 | 663,500 | — | — |
| 2009-06-08 | $36.04 | $37.35 | 799,000 | — | — |
| 2009-06-05 | $39.17 | $40.59 | 581,100 | — | — |
| 2009-06-04 | $37.81 | $39.18 | 341,300 | — | — |
| 2009-06-03 | $38.41 | $39.80 | 558,900 | — | — |
| 2009-06-02 | $38.01 | $39.39 | 423,100 | — | — |
| 2009-06-01 | $36.56 | $37.88 | 565,100 | — | — |
| 2009-05-29 | $34.82 | $36.08 | 554,200 | — | — |
| 2009-05-28 | $33.24 | $34.44 | 564,400 | — | — |
| 2009-05-27 | $33.67 | $34.89 | 785,900 | — | — |
| 2009-05-26 | $34.65 | $35.52 | 467,600 | — | — |
| 2009-05-22 | $35.47 | $36.36 | 222,500 | — | — |
| 2009-05-21 | $35.31 | $36.20 | 165,900 | — | — |
| 2009-05-20 | $35.01 | $35.89 | 336,600 | — | — |
| 2009-05-19 | $35.09 | $35.97 | 387,200 | — | — |
| 2009-05-18 | $36.17 | $37.08 | 565,600 | — | — |
| 2009-05-15 | $35.20 | $36.09 | 458,600 | — | — |
| 2009-05-14 | $35.19 | $36.08 | 345,400 | — | — |
| 2009-05-13 | $34.63 | $35.50 | 433,000 | — | — |
| 2009-05-12 | $36.17 | $37.08 | 498,000 | — | — |
| 2009-05-11 | $37.94 | $38.89 | 492,300 | — | — |
| 2009-05-08 | $38.24 | $39.20 | 668,800 | — | — |
| 2009-05-07 | $37.17 | $38.11 | 1,802,400 | — | — |
| 2009-05-06 | $33.19 | $34.03 | 600,700 | — | — |
| 2009-05-05 | $33.26 | $34.10 | 471,700 | — | — |
| 2009-05-04 | $33.09 | $33.92 | 454,400 | — | — |
| 2009-05-01 | $31.17 | $31.95 | 302,500 | — | — |
| 2009-04-30 | $30.65 | $31.42 | 381,700 | — | — |
| 2009-04-29 | $32.22 | $33.03 | 901,600 | — | — |
| 2009-04-28 | $29.79 | $30.54 | 730,800 | — | — |
| 2009-04-27 | $29.23 | $29.97 | 1,982,200 | — | — |
| 2009-04-24 | $32.34 | $33.15 | 383,000 | — | — |
| 2009-04-23 | $33.22 | $34.06 | 414,100 | — | — |
| 2009-04-22 | $33.08 | $33.91 | 626,200 | — | — |
| 2009-04-21 | $32.55 | $33.37 | 490,500 | — | — |
| 2009-04-20 | $30.66 | $31.43 | 323,300 | — | — |
| 2009-04-17 | $31.85 | $32.65 | 355,100 | — | — |
| 2009-04-16 | $32.12 | $32.93 | 465,000 | — | — |
| 2009-04-15 | $32.03 | $32.84 | 649,900 | — | — |
| 2009-04-14 | $31.70 | $32.50 | 482,400 | — | — |
| 2009-04-13 | $31.76 | $32.56 | 458,200 | — | — |
| 2009-04-09 | $32.21 | $33.02 | 419,200 | — | — |
| 2009-04-08 | $30.69 | $31.46 | 378,600 | — | — |
| 2009-04-07 | $29.26 | $30.00 | 303,200 | — | — |
| 2009-04-06 | $30.69 | $31.46 | 239,100 | — | — |
| 2009-04-03 | $29.57 | $30.31 | 508,900 | — | — |
| 2009-04-02 | $31.54 | $32.33 | 644,500 | — | — |
| 2009-04-01 | $31.09 | $31.87 | 882,900 | — | — |
| 2009-03-31 | $28.67 | $29.39 | 576,800 | — | — |
| 2009-03-30 | $27.44 | $28.13 | 398,000 | — | — |
| 2009-03-27 | $27.86 | $28.56 | 284,000 | — | — |
| 2009-03-26 | $28.22 | $28.93 | 687,000 | — | — |
| 2009-03-25 | $26.60 | $27.27 | 434,000 | — | — |
| 2009-03-24 | $26.27 | $26.93 | 394,900 | — | — |
| 2009-03-23 | $26.03 | $26.68 | 542,800 | — | — |
| 2009-03-20 | $24.48 | $25.10 | 408,100 | — | — |
| 2009-03-19 | $24.60 | $25.22 | 468,300 | — | — |
| 2009-03-18 | $25.63 | $26.27 | 376,300 | — | — |
| 2009-03-17 | $24.71 | $25.33 | 200,700 | — | — |
| 2009-03-16 | $23.80 | $24.40 | 367,700 | — | — |
| 2009-03-13 | $24.14 | $24.75 | 187,900 | — | — |
| 2009-03-12 | $24.03 | $24.63 | 350,200 | — | — |
| 2009-03-11 | $24.05 | $24.66 | 350,300 | — | — |
| 2009-03-10 | $24.37 | $24.98 | 367,900 | — | — |
| 2009-03-09 | $22.83 | $23.40 | 464,300 | — | — |
| 2009-03-06 | $21.51 | $22.05 | 1,232,900 | — | — |
| 2009-03-05 | $22.46 | $23.03 | 589,900 | — | — |
| 2009-03-04 | $24.50 | $25.12 | 499,300 | — | — |
| 2009-03-03 | $23.67 | $24.27 | 617,200 | — | — |
| 2009-03-02 | $25.04 | $25.67 | 520,400 | — | — |
| 2009-02-27 | $26.43 | $27.09 | 336,100 | — | — |
| 2009-02-26 | $26.55 | $27.22 | 204,800 | — | — |
| 2009-02-25 | $27.15 | $27.83 | 298,300 | — | — |
| 2009-02-24 | $28.34 | $29.05 | 410,900 | — | — |
| 2009-02-23 | $26.31 | $26.97 | 506,400 | — | — |
| 2009-02-20 | $28.50 | $29.22 | 568,100 | — | — |
| 2009-02-19 | $29.91 | $30.66 | 514,000 | — | — |
| 2009-02-18 | $29.49 | $30.23 | 370,600 | — | — |
| 2009-02-17 | $29.37 | $30.11 | 464,000 | — | — |
| 2009-02-13 | $31.74 | $32.54 | 373,600 | — | — |
| 2009-02-12 | $32.31 | $33.12 | 243,600 | — | — |
| 2009-02-11 | $32.00 | $32.81 | 639,900 | — | — |
| 2009-02-10 | $31.36 | $32.15 | 364,400 | — | — |
| 2009-02-09 | $31.12 | $31.90 | 414,000 | — | — |
| 2009-02-06 | $31.86 | $32.66 | 705,000 | — | — |
| 2009-02-05 | $28.76 | $29.48 | 487,900 | — | — |
| 2009-02-04 | $26.90 | $27.58 | 166,400 | — | — |
| 2009-02-03 | $27.76 | $28.46 | 331,800 | — | — |
| 2009-02-02 | $26.04 | $26.70 | 406,400 | — | — |
| 2009-01-30 | $26.24 | $26.90 | 371,500 | — | — |
| 2009-01-29 | $27.05 | $27.73 | 161,800 | — | — |
| 2009-01-28 | $29.00 | $29.73 | 334,300 | — | — |
| 2009-01-27 | $27.07 | $27.75 | 390,100 | — | — |
| 2009-01-26 | $26.38 | $27.04 | 231,400 | — | — |
| 2009-01-23 | $27.06 | $27.74 | 358,700 | — | — |
| 2009-01-22 | $28.25 | $28.96 | 235,200 | — | — |
| 2009-01-21 | $28.55 | $29.27 | 552,900 | — | — |
| 2009-01-20 | $28.79 | $29.51 | 537,100 | — | — |
| 2009-01-16 | $31.59 | $32.38 | 308,500 | — | — |
| 2009-01-15 | $30.78 | $31.55 | 433,200 | — | — |
| 2009-01-14 | $30.56 | $31.33 | 1,119,200 | — | — |
| 2009-01-13 | $29.40 | $30.14 | 410,700 | — | — |
| 2009-01-12 | $29.22 | $29.96 | 417,000 | — | — |
| 2009-01-09 | $29.64 | $30.39 | 293,300 | — | — |
| 2009-01-08 | $31.46 | $32.25 | 491,800 | — | — |
| 2009-01-07 | $30.80 | $31.57 | 454,900 | — | — |
| 2009-01-06 | $31.05 | $31.83 | 415,900 | — | — |
| 2009-01-05 | $29.96 | $30.71 | 637,800 | — | — |
| 2009-01-02 | $29.75 | $30.50 | 715,600 | — | — |