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
- 2005-02-17 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 | $47.73 | $47.73 | 212,900 | — | — |
| 2009-12-30 | $47.70 | $47.70 | 273,000 | — | — |
| 2009-12-29 | $47.27 | $47.27 | 209,100 | — | — |
| 2009-12-28 | $47.42 | $47.42 | 239,800 | — | — |
| 2009-12-24 | $47.48 | $47.48 | 143,900 | — | — |
| 2009-12-23 | $46.97 | $46.97 | 299,500 | — | — |
| 2009-12-22 | $47.41 | $47.41 | 353,300 | — | — |
| 2009-12-21 | $46.76 | $46.76 | 366,200 | — | — |
| 2009-12-18 | $46.35 | $46.35 | 499,900 | — | — |
| 2009-12-17 | $44.91 | $44.91 | 229,400 | — | — |
| 2009-12-16 | $45.44 | $45.44 | 375,500 | — | — |
| 2009-12-15 | $44.99 | $44.99 | 307,000 | — | — |
| 2009-12-14 | $45.03 | $45.03 | 544,400 | — | — |
| 2009-12-11 | $44.48 | $44.48 | 351,200 | — | — |
| 2009-12-10 | $44.59 | $44.59 | 474,400 | — | — |
| 2009-12-09 | $45.43 | $45.43 | 381,500 | — | — |
| 2009-12-08 | $45.63 | $45.63 | 501,000 | — | — |
| 2009-12-07 | $46.03 | $46.03 | 498,000 | — | — |
| 2009-12-04 | $45.28 | $45.28 | 426,400 | — | — |
| 2009-12-03 | $44.85 | $44.85 | 367,100 | — | — |
| 2009-12-02 | $45.01 | $45.01 | 643,600 | — | — |
| 2009-12-01 | $44.90 | $44.90 | 774,500 | — | — |
| 2009-11-30 | $44.72 | $44.72 | 996,100 | — | — |
| 2009-11-27 | $43.77 | $43.77 | 164,000 | — | — |
| 2009-11-25 | $44.24 | $44.24 | 435,700 | — | — |
| 2009-11-24 | $43.98 | $43.98 | 317,800 | — | — |
| 2009-11-23 | $43.61 | $43.61 | 369,700 | — | — |
| 2009-11-20 | $43.28 | $43.28 | 365,600 | — | — |
| 2009-11-19 | $42.95 | $42.95 | 464,500 | — | — |
| 2009-11-18 | $43.15 | $43.15 | 571,200 | — | — |
| 2009-11-17 | $42.96 | $42.96 | 618,900 | — | — |
| 2009-11-16 | $43.23 | $43.23 | 624,800 | — | — |
| 2009-11-13 | $42.06 | $42.06 | 588,000 | — | — |
| 2009-11-12 | $41.94 | $41.94 | 271,500 | — | — |
| 2009-11-11 | $42.52 | $42.52 | 347,000 | — | — |
| 2009-11-10 | $42.42 | $42.42 | 513,900 | — | — |
| 2009-11-09 | $42.70 | $42.70 | 644,200 | — | — |
| 2009-11-06 | $41.86 | $41.86 | 835,400 | — | — |
| 2009-11-05 | $41.74 | $41.74 | 945,700 | — | — |
| 2009-11-04 | $41.92 | $41.92 | 2,458,500 | — | — |
| 2009-11-03 | $44.18 | $44.18 | 1,175,500 | — | — |
| 2009-11-02 | $42.45 | $42.45 | 1,073,600 | — | — |
| 2009-10-30 | $41.94 | $41.94 | 1,222,900 | — | — |
| 2009-10-29 | $41.83 | $41.83 | 592,000 | — | — |
| 2009-10-28 | $41.24 | $41.24 | 915,700 | — | — |
| 2009-10-27 | $42.25 | $42.25 | 936,200 | — | — |
| 2009-10-26 | $43.88 | $43.88 | 1,112,100 | — | — |
| 2009-10-23 | $45.05 | $45.05 | 2,069,700 | — | — |
| 2009-10-22 | $41.20 | $41.20 | 569,200 | — | — |
| 2009-10-21 | $41.26 | $41.26 | 436,600 | — | — |
| 2009-10-20 | $41.09 | $41.09 | 445,000 | — | — |
| 2009-10-19 | $41.46 | $41.46 | 431,800 | — | — |
| 2009-10-16 | $40.83 | $40.83 | 604,300 | — | — |
| 2009-10-15 | $40.49 | $40.49 | 426,500 | — | — |
| 2009-10-14 | $40.30 | $40.30 | 1,001,800 | — | — |
| 2009-10-13 | $37.64 | $37.64 | 280,000 | — | — |
| 2009-10-12 | $37.71 | $37.71 | 246,100 | — | — |
| 2009-10-09 | $37.69 | $37.69 | 496,000 | — | — |
| 2009-10-08 | $37.60 | $37.60 | 364,200 | — | — |
| 2009-10-07 | $37.40 | $37.40 | 445,800 | — | — |
| 2009-10-06 | $37.88 | $37.88 | 374,400 | — | — |
| 2009-10-05 | $37.62 | $37.62 | 501,300 | — | — |
| 2009-10-02 | $37.97 | $37.97 | 586,000 | — | — |
| 2009-10-01 | $37.46 | $37.46 | 452,600 | — | — |
| 2009-09-30 | $38.19 | $38.19 | 397,900 | — | — |
| 2009-09-29 | $38.03 | $38.03 | 308,100 | — | — |
| 2009-09-28 | $38.51 | $38.51 | 177,600 | — | — |
| 2009-09-25 | $37.99 | $37.99 | 435,600 | — | — |
| 2009-09-24 | $38.75 | $38.75 | 501,700 | — | — |
| 2009-09-23 | $39.00 | $39.00 | 379,600 | — | — |
| 2009-09-22 | $39.51 | $39.51 | 400,300 | — | — |
| 2009-09-21 | $39.45 | $39.45 | 374,500 | — | — |
| 2009-09-18 | $39.33 | $39.33 | 328,000 | — | — |
| 2009-09-17 | $39.24 | $39.24 | 572,900 | — | — |
| 2009-09-16 | $38.37 | $38.37 | 774,600 | — | — |
| 2009-09-15 | $37.84 | $37.84 | 676,700 | — | — |
| 2009-09-14 | $38.00 | $38.00 | 457,500 | — | — |
| 2009-09-11 | $38.40 | $38.40 | 422,700 | — | — |
| 2009-09-10 | $38.29 | $38.29 | 362,800 | — | — |
| 2009-09-09 | $38.22 | $38.22 | 896,200 | — | — |
| 2009-09-08 | $37.73 | $37.73 | 937,800 | — | — |
| 2009-09-04 | $36.97 | $36.97 | 659,000 | — | — |
| 2009-09-03 | $36.99 | $36.99 | 649,000 | — | — |
| 2009-09-02 | $36.55 | $36.55 | 1,315,900 | — | — |
| 2009-09-01 | $37.23 | $37.23 | 1,141,000 | — | — |
| 2009-08-31 | $39.01 | $39.01 | 547,300 | — | — |
| 2009-08-28 | $40.08 | $40.08 | 451,600 | — | — |
| 2009-08-27 | $39.41 | $39.41 | 429,400 | — | — |
| 2009-08-26 | $39.83 | $39.83 | 429,200 | — | — |
| 2009-08-25 | $39.49 | $39.49 | 421,200 | — | — |
| 2009-08-24 | $39.68 | $39.68 | 256,800 | — | — |
| 2009-08-21 | $40.03 | $40.03 | 327,600 | — | — |
| 2009-08-20 | $39.94 | $39.94 | 236,700 | — | — |
| 2009-08-19 | $39.92 | $39.92 | 395,800 | — | — |
| 2009-08-18 | $40.29 | $40.29 | 515,600 | — | — |
| 2009-08-17 | $39.54 | $39.54 | 413,800 | — | — |
| 2009-08-14 | $40.03 | $40.03 | 305,300 | — | — |
| 2009-08-13 | $40.49 | $40.49 | 337,100 | — | — |
| 2009-08-12 | $39.52 | $39.52 | 452,100 | — | — |
| 2009-08-11 | $39.47 | $39.47 | 467,400 | — | — |
| 2009-08-10 | $39.47 | $39.47 | 342,200 | — | — |
| 2009-08-07 | $40.06 | $40.06 | 324,900 | — | — |
| 2009-08-06 | $40.04 | $40.04 | 395,600 | — | — |
| 2009-08-05 | $40.53 | $40.53 | 673,500 | — | — |
| 2009-08-04 | $41.90 | $41.90 | 528,900 | — | — |
| 2009-08-03 | $42.10 | $42.10 | 463,200 | — | — |
| 2009-07-31 | $41.63 | $41.63 | 1,672,200 | — | — |
| 2009-07-30 | $41.59 | $41.59 | 844,600 | — | — |
| 2009-07-29 | $42.04 | $42.04 | 303,700 | — | — |
| 2009-07-28 | $42.06 | $42.06 | 441,200 | — | — |
| 2009-07-27 | $41.88 | $41.88 | 436,100 | — | — |
| 2009-07-24 | $41.97 | $41.97 | 768,700 | — | — |
| 2009-07-23 | $41.43 | $41.43 | 529,500 | — | — |
| 2009-07-22 | $40.34 | $40.34 | 527,500 | — | — |
| 2009-07-21 | $38.88 | $38.88 | 379,300 | — | — |
| 2009-07-20 | $39.04 | $39.04 | 478,700 | — | — |
| 2009-07-17 | $39.04 | $39.04 | 231,200 | — | — |
| 2009-07-16 | $38.94 | $38.94 | 464,500 | — | — |
| 2009-07-15 | $38.13 | $38.13 | 549,000 | — | — |
| 2009-07-14 | $36.29 | $36.29 | 272,500 | — | — |
| 2009-07-13 | $36.02 | $36.02 | 604,400 | — | — |
| 2009-07-10 | $35.11 | $35.11 | 374,400 | — | — |
| 2009-07-09 | $34.94 | $34.94 | 335,000 | — | — |
| 2009-07-08 | $34.86 | $34.86 | 492,700 | — | — |
| 2009-07-07 | $34.91 | $34.91 | 468,200 | — | — |
| 2009-07-06 | $35.83 | $35.83 | 610,000 | — | — |
| 2009-07-02 | $36.47 | $36.47 | 305,100 | — | — |
| 2009-07-01 | $37.11 | $37.11 | 566,300 | — | — |
| 2009-06-30 | $37.28 | $37.28 | 429,300 | — | — |
| 2009-06-29 | $37.34 | $37.34 | 650,900 | — | — |
| 2009-06-26 | $36.70 | $36.70 | 670,900 | — | — |
| 2009-06-25 | $36.90 | $36.90 | 672,700 | — | — |
| 2009-06-24 | $35.99 | $35.99 | 520,100 | — | — |
| 2009-06-23 | $35.36 | $35.36 | 755,200 | — | — |
| 2009-06-22 | $36.20 | $36.20 | 288,200 | — | — |
| 2009-06-19 | $37.03 | $37.03 | 621,600 | — | — |
| 2009-06-18 | $37.35 | $37.35 | 478,100 | — | — |
| 2009-06-17 | $37.32 | $37.32 | 473,000 | — | — |
| 2009-06-16 | $37.09 | $37.09 | 572,900 | — | — |
| 2009-06-15 | $37.40 | $37.40 | 363,600 | — | — |
| 2009-06-12 | $38.07 | $38.07 | 363,300 | — | — |
| 2009-06-11 | $38.10 | $38.10 | 597,500 | — | — |
| 2009-06-10 | $37.25 | $37.25 | 927,200 | — | — |
| 2009-06-09 | $38.34 | $38.34 | 687,000 | — | — |
| 2009-06-08 | $37.92 | $37.92 | 629,800 | — | — |
| 2009-06-05 | $37.78 | $37.78 | 834,500 | — | — |
| 2009-06-04 | $36.81 | $36.81 | 714,500 | — | — |
| 2009-06-03 | $36.72 | $36.72 | 863,800 | — | — |
| 2009-06-02 | $37.69 | $37.69 | 1,166,000 | — | — |
| 2009-06-01 | $38.00 | $38.00 | 1,263,600 | — | — |
| 2009-05-29 | $36.06 | $36.06 | 704,000 | — | — |
| 2009-05-28 | $35.52 | $35.52 | 1,719,200 | — | — |
| 2009-05-27 | $36.01 | $36.01 | 3,755,100 | — | — |
| 2009-05-26 | $39.23 | $39.23 | 1,298,500 | — | — |
| 2009-05-22 | $37.42 | $37.42 | 762,100 | — | — |
| 2009-05-21 | $38.48 | $38.48 | 1,029,600 | — | — |
| 2009-05-20 | $39.87 | $39.87 | 1,494,900 | — | — |
| 2009-05-19 | $38.67 | $38.67 | 686,600 | — | — |
| 2009-05-18 | $39.15 | $39.15 | 820,800 | — | — |
| 2009-05-15 | $38.64 | $38.64 | 591,100 | — | — |
| 2009-05-14 | $38.02 | $38.02 | 610,700 | — | — |
| 2009-05-13 | $37.74 | $37.74 | 1,060,500 | — | — |
| 2009-05-12 | $39.20 | $39.20 | 1,004,400 | — | — |
| 2009-05-11 | $38.63 | $38.63 | 1,003,100 | — | — |
| 2009-05-08 | $40.00 | $40.00 | 1,095,600 | — | — |
| 2009-05-07 | $38.70 | $38.70 | 907,600 | — | — |
| 2009-05-06 | $39.09 | $39.09 | 1,113,800 | — | — |
| 2009-05-05 | $39.54 | $39.54 | 1,426,400 | — | — |
| 2009-05-04 | $38.37 | $38.37 | 1,585,200 | — | — |
| 2009-05-01 | $38.59 | $38.59 | 1,898,200 | — | — |
| 2009-04-30 | $40.13 | $40.13 | 1,356,800 | — | — |
| 2009-04-29 | $40.05 | $40.05 | 1,228,500 | — | — |
| 2009-04-28 | $37.76 | $37.76 | 683,800 | — | — |
| 2009-04-27 | $37.29 | $37.29 | 1,142,600 | — | — |
| 2009-04-24 | $36.81 | $36.81 | 1,321,700 | — | — |
| 2009-04-23 | $35.57 | $35.57 | 584,700 | — | — |
| 2009-04-22 | $35.34 | $35.34 | 545,900 | — | — |
| 2009-04-21 | $35.44 | $35.44 | 645,100 | — | — |
| 2009-04-20 | $34.77 | $34.77 | 548,800 | — | — |
| 2009-04-17 | $36.42 | $36.42 | 1,353,300 | — | — |
| 2009-04-16 | $35.83 | $35.83 | 899,700 | — | — |
| 2009-04-15 | $34.93 | $34.93 | 1,111,600 | — | — |
| 2009-04-14 | $34.35 | $34.35 | 893,200 | — | — |
| 2009-04-13 | $34.68 | $34.68 | 1,003,200 | — | — |
| 2009-04-09 | $35.56 | $35.56 | 1,014,700 | — | — |
| 2009-04-08 | $34.99 | $34.99 | 637,100 | — | — |
| 2009-04-07 | $34.45 | $34.45 | 801,400 | — | — |
| 2009-04-06 | $36.00 | $36.00 | 715,100 | — | — |
| 2009-04-03 | $36.61 | $36.61 | 1,185,600 | — | — |
| 2009-04-02 | $36.38 | $36.38 | 1,119,200 | — | — |
| 2009-04-01 | $34.90 | $34.90 | 614,600 | — | — |
| 2009-03-31 | $34.11 | $34.11 | 793,200 | — | — |
| 2009-03-30 | $33.42 | $33.42 | 734,300 | — | — |
| 2009-03-27 | $34.02 | $34.02 | 915,300 | — | — |
| 2009-03-26 | $34.91 | $34.91 | 1,442,100 | — | — |
| 2009-03-25 | $33.29 | $33.29 | 991,000 | — | — |
| 2009-03-24 | $33.88 | $33.88 | 947,600 | — | — |
| 2009-03-23 | $34.87 | $34.87 | 921,000 | — | — |
| 2009-03-20 | $32.86 | $32.86 | 815,800 | — | — |
| 2009-03-19 | $33.86 | $33.86 | 702,300 | — | — |
| 2009-03-18 | $33.56 | $33.56 | 800,000 | — | — |
| 2009-03-17 | $32.72 | $32.72 | 634,700 | — | — |
| 2009-03-16 | $31.91 | $31.91 | 1,092,700 | — | — |
| 2009-03-13 | $32.89 | $32.89 | 1,368,500 | — | — |
| 2009-03-12 | $31.80 | $31.80 | 732,400 | — | — |
| 2009-03-11 | $31.06 | $31.06 | 840,500 | — | — |
| 2009-03-10 | $30.35 | $30.35 | 1,112,100 | — | — |
| 2009-03-09 | $28.51 | $28.51 | 901,800 | — | — |
| 2009-03-06 | $29.13 | $29.13 | 1,168,200 | — | — |
| 2009-03-05 | $29.25 | $29.25 | 1,638,200 | — | — |
| 2009-03-04 | $29.40 | $29.40 | 1,276,100 | — | — |
| 2009-03-03 | $28.07 | $28.07 | 1,889,300 | — | — |
| 2009-03-02 | $27.64 | $27.64 | 1,289,600 | — | — |
| 2009-02-27 | $28.05 | $28.05 | 1,332,800 | — | — |
| 2009-02-26 | $29.50 | $29.50 | 1,194,200 | — | — |
| 2009-02-25 | $28.89 | $28.89 | 2,141,700 | — | — |
| 2009-02-24 | $30.47 | $30.47 | 749,200 | — | — |
| 2009-02-23 | $29.22 | $29.22 | 907,200 | — | — |
| 2009-02-20 | $29.97 | $29.97 | 972,900 | — | — |
| 2009-02-19 | $30.59 | $30.59 | 794,300 | — | — |
| 2009-02-18 | $30.95 | $30.95 | 964,600 | — | — |
| 2009-02-17 | $32.14 | $32.14 | 792,000 | — | — |
| 2009-02-13 | $32.73 | $32.73 | 788,600 | — | — |
| 2009-02-12 | $32.90 | $32.90 | 965,500 | — | — |
| 2009-02-11 | $32.06 | $32.06 | 939,500 | — | — |
| 2009-02-10 | $31.54 | $31.54 | 1,136,700 | — | — |
| 2009-02-09 | $32.18 | $32.18 | 1,122,000 | — | — |
| 2009-02-06 | $31.17 | $31.17 | 1,346,200 | — | — |
| 2009-02-05 | $30.18 | $30.18 | 4,142,700 | — | — |
| 2009-02-04 | $25.87 | $25.87 | 1,000,300 | — | — |
| 2009-02-03 | $25.63 | $25.63 | 965,600 | — | — |
| 2009-02-02 | $25.50 | $25.50 | 885,700 | — | — |
| 2009-01-30 | $25.56 | $25.56 | 767,300 | — | — |
| 2009-01-29 | $25.85 | $25.85 | 904,400 | — | — |
| 2009-01-28 | $27.08 | $27.08 | 914,200 | — | — |
| 2009-01-27 | $26.27 | $26.27 | 1,025,900 | — | — |
| 2009-01-26 | $27.00 | $27.00 | 1,103,900 | — | — |
| 2009-01-23 | $27.48 | $27.48 | 986,500 | — | — |
| 2009-01-22 | $27.46 | $27.46 | 2,244,800 | — | — |
| 2009-01-21 | $31.08 | $31.08 | 586,000 | — | — |
| 2009-01-20 | $31.12 | $31.12 | 730,300 | — | — |
| 2009-01-16 | $31.57 | $31.57 | 497,000 | — | — |
| 2009-01-15 | $30.81 | $30.81 | 691,200 | — | — |
| 2009-01-14 | $30.72 | $30.72 | 691,700 | — | — |
| 2009-01-13 | $31.99 | $31.99 | 735,400 | — | — |
| 2009-01-12 | $32.07 | $32.07 | 590,100 | — | — |
| 2009-01-09 | $31.85 | $31.85 | 501,100 | — | — |
| 2009-01-08 | $32.03 | $32.03 | 577,500 | — | — |
| 2009-01-07 | $32.43 | $32.43 | 589,900 | — | — |
| 2009-01-06 | $33.61 | $33.61 | 656,300 | — | — |
| 2009-01-05 | $33.52 | $33.52 | 848,500 | — | — |
| 2009-01-02 | $33.15 | $33.15 | 493,300 | — | — |