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
- 1995-11-28 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 | $50.61 | $93.56 | 97,100 | — | — |
| 2009-12-30 | $51.03 | $94.34 | 264,700 | — | — |
| 2009-12-29 | $51.38 | $94.98 | 200,700 | — | — |
| 2009-12-28 | $51.18 | $94.61 | 103,900 | — | — |
| 2009-12-24 | $51.09 | $94.45 | 79,100 | — | — |
| 2009-12-23 | $50.88 | $94.06 | 263,500 | — | — |
| 2009-12-22 | $50.27 | $92.93 | 286,700 | — | — |
| 2009-12-21 | $49.72 | $91.91 | 268,100 | — | — |
| 2009-12-18 | $48.72 | $90.07 | 344,300 | — | — |
| 2009-12-17 | $48.99 | $90.56 | 230,600 | — | — |
| 2009-12-16 | $49.93 | $92.30 | 592,100 | — | — |
| 2009-12-15 | $49.70 | $91.88 | 396,900 | — | — |
| 2009-12-14 | $49.73 | $91.93 | 552,000 | — | — |
| 2009-12-11 | $49.18 | $90.92 | 288,000 | — | — |
| 2009-12-10 | $49.20 | $90.95 | 332,800 | — | — |
| 2009-12-09 | $49.16 | $90.88 | 483,000 | — | — |
| 2009-12-08 | $48.91 | $90.42 | 485,200 | — | — |
| 2009-12-07 | $50.53 | $93.41 | 329,700 | — | — |
| 2009-12-04 | $50.58 | $93.50 | 427,000 | — | — |
| 2009-12-03 | $50.74 | $93.80 | 2,330,300 | — | — |
| 2009-12-02 | $51.06 | $94.39 | 474,200 | — | — |
| 2009-12-01 | $51.22 | $94.69 | 454,100 | — | — |
| 2009-11-30 | $49.74 | $91.95 | 928,700 | — | — |
| 2009-11-27 | $50.01 | $92.45 | 932,200 | — | — |
| 2009-11-25 | $51.71 | $95.59 | 1,346,600 | — | — |
| 2009-11-24 | $50.88 | $94.06 | 440,300 | — | — |
| 2009-11-23 | $51.36 | $94.95 | 384,800 | — | — |
| 2009-11-20 | $50.23 | $92.86 | 508,800 | — | — |
| 2009-11-19 | $51.35 | $94.93 | 480,100 | — | — |
| 2009-11-18 | $52.08 | $96.28 | 381,400 | — | — |
| 2009-11-17 | $52.08 | $96.28 | 505,400 | — | — |
| 2009-11-16 | $52.36 | $96.79 | 559,000 | — | — |
| 2009-11-13 | $51.80 | $95.76 | 711,100 | — | — |
| 2009-11-12 | $51.01 | $94.30 | 1,210,700 | — | — |
| 2009-11-11 | $51.89 | $95.93 | 662,900 | — | — |
| 2009-11-10 | $52.15 | $96.41 | 475,800 | — | — |
| 2009-11-09 | $52.45 | $96.96 | 1,168,900 | — | — |
| 2009-11-06 | $51.13 | $94.52 | 532,400 | — | — |
| 2009-11-05 | $51.19 | $94.63 | 620,200 | — | — |
| 2009-11-04 | $50.27 | $92.93 | 916,000 | — | — |
| 2009-11-03 | $49.87 | $92.19 | 1,320,300 | — | — |
| 2009-11-02 | $50.30 | $92.99 | 900,700 | — | — |
| 2009-10-30 | $49.58 | $91.65 | 1,119,200 | — | — |
| 2009-10-29 | $52.30 | $96.68 | 801,300 | — | — |
| 2009-10-28 | $51.24 | $94.72 | 718,700 | — | — |
| 2009-10-27 | $51.90 | $95.94 | 1,080,600 | — | — |
| 2009-10-26 | $51.93 | $96.00 | 731,000 | — | — |
| 2009-10-23 | $53.19 | $98.33 | 615,500 | — | — |
| 2009-10-22 | $54.23 | $100.25 | 621,700 | — | — |
| 2009-10-21 | $53.83 | $99.51 | 598,500 | — | — |
| 2009-10-20 | $53.66 | $99.20 | 512,300 | — | — |
| 2009-10-19 | $54.45 | $100.66 | 365,600 | — | — |
| 2009-10-16 | $53.70 | $99.27 | 461,600 | — | — |
| 2009-10-15 | $53.86 | $99.57 | 369,800 | — | — |
| 2009-10-14 | $53.24 | $98.42 | 338,800 | — | — |
| 2009-10-13 | $51.87 | $95.89 | 361,000 | — | — |
| 2009-10-12 | $51.19 | $94.63 | 209,600 | — | — |
| 2009-10-09 | $50.56 | $93.47 | 265,500 | — | — |
| 2009-10-08 | $50.79 | $93.89 | 341,700 | — | — |
| 2009-10-07 | $50.34 | $93.06 | 376,700 | — | — |
| 2009-10-06 | $50.52 | $93.39 | 405,700 | — | — |
| 2009-10-05 | $49.24 | $91.03 | 325,100 | — | — |
| 2009-10-02 | $48.66 | $89.95 | 490,100 | — | — |
| 2009-10-01 | $48.71 | $90.05 | 486,800 | — | — |
| 2009-09-30 | $49.85 | $92.15 | 445,100 | — | — |
| 2009-09-29 | $49.65 | $91.78 | 316,200 | — | — |
| 2009-09-28 | $50.14 | $92.69 | 260,500 | — | — |
| 2009-09-25 | $49.69 | $91.86 | 410,500 | — | — |
| 2009-09-24 | $49.56 | $91.62 | 493,300 | — | — |
| 2009-09-23 | $49.96 | $92.36 | 351,400 | — | — |
| 2009-09-22 | $50.72 | $93.76 | 591,600 | — | — |
| 2009-09-21 | $49.30 | $91.14 | 563,800 | — | — |
| 2009-09-18 | $51.57 | $92.70 | 737,000 | — | — |
| 2009-09-17 | $51.48 | $92.54 | 473,700 | — | — |
| 2009-09-16 | $52.10 | $93.65 | 245,100 | — | — |
| 2009-09-15 | $51.36 | $92.32 | 317,700 | — | — |
| 2009-09-14 | $50.87 | $91.44 | 512,000 | — | — |
| 2009-09-11 | $50.41 | $90.62 | 494,200 | — | — |
| 2009-09-10 | $50.51 | $90.80 | 371,000 | — | — |
| 2009-09-09 | $49.92 | $89.74 | 407,600 | — | — |
| 2009-09-08 | $49.06 | $88.19 | 468,900 | — | — |
| 2009-09-04 | $47.60 | $85.56 | 396,600 | — | — |
| 2009-09-03 | $47.11 | $84.68 | 495,800 | — | — |
| 2009-09-02 | $46.60 | $83.77 | 827,300 | — | — |
| 2009-09-01 | $46.16 | $82.98 | 629,900 | — | — |
| 2009-08-31 | $47.45 | $85.30 | 877,400 | — | — |
| 2009-08-28 | $47.09 | $84.65 | 215,900 | — | — |
| 2009-08-27 | $47.38 | $85.17 | 254,800 | — | — |
| 2009-08-26 | $47.34 | $85.10 | 340,700 | — | — |
| 2009-08-25 | $47.48 | $85.35 | 411,700 | — | — |
| 2009-08-24 | $47.41 | $85.22 | 371,900 | — | — |
| 2009-08-21 | $47.29 | $85.01 | 330,700 | — | — |
| 2009-08-20 | $46.20 | $83.05 | 332,000 | — | — |
| 2009-08-19 | $45.87 | $82.45 | 407,100 | — | — |
| 2009-08-18 | $45.32 | $81.47 | 231,500 | — | — |
| 2009-08-17 | $44.58 | $80.14 | 288,000 | — | — |
| 2009-08-14 | $46.01 | $82.71 | 610,800 | — | — |
| 2009-08-13 | $46.46 | $83.52 | 414,100 | — | — |
| 2009-08-12 | $45.85 | $82.42 | 1,030,200 | — | — |
| 2009-08-11 | $44.86 | $80.64 | 963,500 | — | — |
| 2009-08-10 | $45.86 | $82.44 | 618,600 | — | — |
| 2009-08-07 | $45.78 | $82.29 | 488,900 | — | — |
| 2009-08-06 | $46.22 | $83.08 | 543,100 | — | — |
| 2009-08-05 | $46.12 | $82.90 | 545,800 | — | — |
| 2009-08-04 | $46.65 | $83.86 | 1,137,600 | — | — |
| 2009-08-03 | $47.64 | $85.64 | 707,800 | — | — |
| 2009-07-31 | $46.58 | $83.73 | 1,619,000 | — | — |
| 2009-07-30 | $49.33 | $88.67 | 371,400 | — | — |
| 2009-07-29 | $48.66 | $87.47 | 406,000 | — | — |
| 2009-07-28 | $49.15 | $88.35 | 468,700 | — | — |
| 2009-07-27 | $50.23 | $90.29 | 363,800 | — | — |
| 2009-07-24 | $49.39 | $88.78 | 1,325,000 | — | — |
| 2009-07-23 | $49.34 | $88.69 | 1,687,700 | — | — |
| 2009-07-22 | $48.94 | $87.97 | 355,200 | — | — |
| 2009-07-21 | $49.45 | $88.89 | 362,100 | — | — |
| 2009-07-20 | $49.23 | $88.49 | 327,600 | — | — |
| 2009-07-17 | $47.78 | $85.89 | 320,300 | — | — |
| 2009-07-16 | $48.20 | $86.64 | 400,300 | — | — |
| 2009-07-15 | $47.36 | $85.13 | 506,000 | — | — |
| 2009-07-14 | $44.88 | $80.68 | 438,600 | — | — |
| 2009-07-13 | $45.23 | $81.30 | 485,300 | — | — |
| 2009-07-10 | $44.40 | $79.81 | 283,300 | — | — |
| 2009-07-09 | $44.85 | $80.62 | 339,100 | — | — |
| 2009-07-08 | $44.55 | $80.08 | 500,000 | — | — |
| 2009-07-07 | $44.49 | $79.97 | 515,600 | — | — |
| 2009-07-06 | $46.32 | $83.26 | 449,300 | — | — |
| 2009-07-02 | $47.33 | $85.08 | 333,900 | — | — |
| 2009-07-01 | $48.90 | $87.90 | 571,600 | — | — |
| 2009-06-30 | $47.41 | $85.22 | 508,000 | — | — |
| 2009-06-29 | $47.46 | $85.31 | 647,700 | — | — |
| 2009-06-26 | $47.10 | $84.67 | 325,100 | — | — |
| 2009-06-25 | $47.09 | $84.65 | 387,100 | — | — |
| 2009-06-24 | $47.25 | $84.94 | 339,700 | — | — |
| 2009-06-23 | $46.90 | $84.31 | 348,600 | — | — |
| 2009-06-22 | $46.76 | $84.05 | 645,100 | — | — |
| 2009-06-19 | $48.36 | $86.93 | 528,200 | — | — |
| 2009-06-18 | $48.16 | $86.57 | 337,200 | — | — |
| 2009-06-17 | $48.11 | $86.48 | 495,000 | — | — |
| 2009-06-16 | $48.16 | $86.57 | 856,300 | — | — |
| 2009-06-15 | $48.70 | $87.54 | 956,500 | — | — |
| 2009-06-12 | $50.56 | $90.89 | 363,000 | — | — |
| 2009-06-11 | $51.80 | $93.11 | 536,200 | — | — |
| 2009-06-10 | $50.16 | $90.17 | 359,000 | — | — |
| 2009-06-09 | $49.72 | $89.38 | 270,300 | — | — |
| 2009-06-08 | $49.16 | $88.37 | 413,500 | — | — |
| 2009-06-05 | $49.38 | $88.76 | 554,100 | — | — |
| 2009-06-04 | $49.78 | $89.48 | 367,900 | — | — |
| 2009-06-03 | $48.95 | $87.99 | 397,000 | — | — |
| 2009-06-02 | $50.74 | $91.21 | 331,600 | — | — |
| 2009-06-01 | $50.20 | $90.24 | 474,000 | — | — |
| 2009-05-29 | $48.48 | $87.15 | 797,800 | — | — |
| 2009-05-28 | $48.34 | $86.89 | 1,706,800 | — | — |
| 2009-05-27 | $46.86 | $84.23 | 1,588,600 | — | — |
| 2009-05-26 | $48.31 | $86.84 | 1,074,900 | — | — |
| 2009-05-22 | $46.51 | $83.61 | 858,200 | — | — |
| 2009-05-21 | $46.23 | $83.10 | 990,500 | — | — |
| 2009-05-20 | $46.49 | $83.57 | 1,130,500 | — | — |
| 2009-05-19 | $45.22 | $81.29 | 808,700 | — | — |
| 2009-05-18 | $45.52 | $81.83 | 756,800 | — | — |
| 2009-05-15 | $45.08 | $78.04 | 904,800 | — | — |
| 2009-05-14 | $45.96 | $79.57 | 650,000 | — | — |
| 2009-05-13 | $45.77 | $79.24 | 1,029,600 | — | — |
| 2009-05-12 | $47.35 | $81.97 | 634,800 | — | — |
| 2009-05-11 | $45.65 | $79.03 | 675,800 | — | — |
| 2009-05-08 | $47.33 | $81.94 | 864,000 | — | — |
| 2009-05-07 | $44.71 | $77.40 | 681,900 | — | — |
| 2009-05-06 | $45.16 | $78.18 | 561,400 | — | — |
| 2009-05-05 | $44.55 | $77.13 | 447,300 | — | — |
| 2009-05-04 | $45.55 | $78.86 | 401,500 | — | — |
| 2009-05-01 | $44.04 | $76.24 | 429,300 | — | — |
| 2009-04-30 | $42.69 | $73.91 | 752,200 | — | — |
| 2009-04-29 | $43.01 | $74.46 | 1,858,800 | — | — |
| 2009-04-28 | $42.00 | $72.71 | 1,878,200 | — | — |
| 2009-04-27 | $40.69 | $70.44 | 621,400 | — | — |
| 2009-04-24 | $41.54 | $71.92 | 765,400 | — | — |
| 2009-04-23 | $39.61 | $68.57 | 602,100 | — | — |
| 2009-04-22 | $38.02 | $65.82 | 776,200 | — | — |
| 2009-04-21 | $38.18 | $66.10 | 457,400 | — | — |
| 2009-04-20 | $37.24 | $64.47 | 437,400 | — | — |
| 2009-04-17 | $38.95 | $67.43 | 505,000 | — | — |
| 2009-04-16 | $39.02 | $67.55 | 874,500 | — | — |
| 2009-04-15 | $38.80 | $67.17 | 494,400 | — | — |
| 2009-04-14 | $38.71 | $67.02 | 600,000 | — | — |
| 2009-04-13 | $39.49 | $68.37 | 353,600 | — | — |
| 2009-04-09 | $39.34 | $68.11 | 556,100 | — | — |
| 2009-04-08 | $39.14 | $67.76 | 437,600 | — | — |
| 2009-04-07 | $38.76 | $67.10 | 591,800 | — | — |
| 2009-04-06 | $39.48 | $68.35 | 576,800 | — | — |
| 2009-04-03 | $40.46 | $70.05 | 1,009,800 | — | — |
| 2009-04-02 | $40.74 | $70.53 | 651,400 | — | — |
| 2009-04-01 | $39.04 | $67.59 | 783,200 | — | — |
| 2009-03-31 | $38.32 | $66.34 | 524,900 | — | — |
| 2009-03-30 | $37.49 | $64.90 | 718,600 | — | — |
| 2009-03-27 | $39.65 | $68.64 | 475,200 | — | — |
| 2009-03-26 | $41.30 | $71.50 | 1,461,700 | — | — |
| 2009-03-25 | $41.38 | $71.64 | 1,952,800 | — | — |
| 2009-03-24 | $39.24 | $67.93 | 701,000 | — | — |
| 2009-03-23 | $40.42 | $69.98 | 1,363,400 | — | — |
| 2009-03-20 | $37.95 | $65.70 | 853,400 | — | — |
| 2009-03-19 | $38.16 | $66.06 | 1,206,900 | — | — |
| 2009-03-18 | $36.69 | $63.52 | 903,300 | — | — |
| 2009-03-17 | $35.62 | $61.67 | 691,900 | — | — |
| 2009-03-16 | $35.35 | $61.20 | 909,900 | — | — |
| 2009-03-13 | $35.97 | $62.27 | 833,500 | — | — |
| 2009-03-12 | $35.41 | $61.30 | 947,800 | — | — |
| 2009-03-11 | $33.89 | $58.67 | 919,700 | — | — |
| 2009-03-10 | $34.29 | $59.36 | 3,242,900 | — | — |
| 2009-03-09 | $31.28 | $54.15 | 1,388,300 | — | — |
| 2009-03-06 | $31.07 | $53.79 | 4,114,400 | — | — |
| 2009-03-05 | $32.22 | $55.78 | 2,742,700 | — | — |
| 2009-03-04 | $35.63 | $61.68 | 1,671,100 | — | — |
| 2009-03-03 | $35.28 | $61.08 | 1,124,300 | — | — |
| 2009-03-02 | $36.38 | $62.98 | 967,500 | — | — |
| 2009-02-27 | $40.01 | $69.27 | 1,375,800 | — | — |
| 2009-02-26 | $40.16 | $69.53 | 2,401,900 | — | — |
| 2009-02-25 | $40.27 | $69.72 | 810,700 | — | — |
| 2009-02-24 | $41.05 | $71.07 | 681,500 | — | — |
| 2009-02-23 | $39.20 | $67.86 | 923,000 | — | — |
| 2009-02-20 | $41.17 | $71.27 | 875,500 | — | — |
| 2009-02-19 | $42.39 | $73.39 | 701,300 | — | — |
| 2009-02-18 | $42.03 | $72.76 | 610,200 | — | — |
| 2009-02-17 | $42.26 | $73.16 | 757,000 | — | — |
| 2009-02-13 | $44.46 | $76.97 | 660,500 | — | — |
| 2009-02-12 | $43.57 | $75.43 | 599,500 | — | — |
| 2009-02-11 | $43.74 | $75.72 | 831,800 | — | — |
| 2009-02-10 | $43.66 | $75.59 | 834,800 | — | — |
| 2009-02-09 | $45.69 | $79.10 | 953,100 | — | — |
| 2009-02-06 | $45.65 | $79.03 | 686,300 | — | — |
| 2009-02-05 | $44.80 | $77.56 | 790,000 | — | — |
| 2009-02-04 | $43.81 | $75.85 | 778,700 | — | — |
| 2009-02-03 | $44.02 | $76.21 | 692,500 | — | — |
| 2009-02-02 | $42.86 | $74.20 | 687,900 | — | — |
| 2009-01-30 | $42.39 | $73.39 | 799,300 | — | — |
| 2009-01-29 | $44.29 | $76.68 | 475,000 | — | — |
| 2009-01-28 | $45.27 | $78.37 | 932,000 | — | — |
| 2009-01-27 | $44.96 | $77.84 | 602,800 | — | — |
| 2009-01-26 | $44.59 | $77.20 | 811,000 | — | — |
| 2009-01-23 | $43.32 | $75.00 | 692,600 | — | — |
| 2009-01-22 | $42.98 | $74.41 | 860,600 | — | — |
| 2009-01-21 | $43.48 | $75.27 | 826,600 | — | — |
| 2009-01-20 | $42.69 | $73.91 | 1,019,100 | — | — |
| 2009-01-16 | $44.77 | $77.51 | 756,900 | — | — |
| 2009-01-15 | $43.62 | $75.52 | 594,800 | — | — |
| 2009-01-14 | $43.39 | $75.12 | 640,500 | — | — |
| 2009-01-13 | $44.97 | $77.85 | 791,900 | — | — |
| 2009-01-12 | $45.91 | $79.48 | 506,500 | — | — |
| 2009-01-09 | $46.90 | $81.19 | 592,100 | — | — |
| 2009-01-08 | $49.44 | $85.59 | 683,000 | — | — |
| 2009-01-07 | $47.45 | $82.15 | 766,200 | — | — |
| 2009-01-06 | $48.16 | $83.38 | 730,400 | — | — |
| 2009-01-05 | $48.19 | $83.43 | 571,500 | — | — |
| 2009-01-02 | $48.90 | $84.66 | 371,800 | — | — |