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
- 2003-01-23 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 | $70.85 | $70.85 | 348,420 | — | — |
| 2009-12-30 | $69.60 | $69.60 | 516,860 | — | — |
| 2009-12-29 | $70.80 | $70.80 | 713,880 | — | — |
| 2009-12-28 | $72.00 | $72.00 | 643,740 | — | — |
| 2009-12-24 | $70.55 | $70.55 | 248,920 | — | — |
| 2009-12-23 | $70.35 | $70.35 | 866,200 | — | — |
| 2009-12-22 | $67.95 | $67.95 | 846,060 | — | — |
| 2009-12-21 | $67.20 | $67.20 | 1,026,340 | — | — |
| 2009-12-18 | $68.05 | $68.05 | 1,378,600 | — | — |
| 2009-12-17 | $64.20 | $64.20 | 1,465,080 | — | — |
| 2009-12-16 | $68.70 | $68.70 | 1,128,340 | — | — |
| 2009-12-15 | $66.00 | $66.00 | 675,260 | — | — |
| 2009-12-14 | $68.10 | $68.10 | 607,140 | — | — |
| 2009-12-11 | $65.95 | $65.95 | 880,360 | — | — |
| 2009-12-10 | $66.95 | $66.95 | 1,016,960 | — | — |
| 2009-12-09 | $65.65 | $65.65 | 1,025,620 | — | — |
| 2009-12-08 | $62.90 | $62.90 | 1,356,580 | — | — |
| 2009-12-07 | $65.55 | $65.55 | 1,222,640 | — | — |
| 2009-12-04 | $67.20 | $67.20 | 1,927,280 | — | — |
| 2009-12-03 | $69.65 | $69.65 | 866,820 | — | — |
| 2009-12-02 | $71.30 | $71.30 | 1,595,200 | — | — |
| 2009-12-01 | $69.65 | $69.65 | 1,131,440 | — | — |
| 2009-11-30 | $66.20 | $66.20 | 984,420 | — | — |
| 2009-11-27 | $66.60 | $66.60 | 985,360 | — | — |
| 2009-11-25 | $70.15 | $70.15 | 769,220 | — | — |
| 2009-11-24 | $68.90 | $68.90 | 842,400 | — | — |
| 2009-11-23 | $68.15 | $68.15 | 858,600 | — | — |
| 2009-11-20 | $67.30 | $67.30 | 587,000 | — | — |
| 2009-11-19 | $67.60 | $67.60 | 884,280 | — | — |
| 2009-11-18 | $67.60 | $67.60 | 876,120 | — | — |
| 2009-11-17 | $68.45 | $68.45 | 650,060 | — | — |
| 2009-11-16 | $68.10 | $68.10 | 1,037,980 | — | — |
| 2009-11-13 | $66.15 | $66.15 | 651,160 | — | — |
| 2009-11-12 | $64.65 | $64.65 | 843,960 | — | — |
| 2009-11-11 | $66.60 | $66.60 | 911,960 | — | — |
| 2009-11-10 | $66.20 | $66.20 | 1,120,060 | — | — |
| 2009-11-09 | $65.60 | $65.60 | 1,388,460 | — | — |
| 2009-11-06 | $61.75 | $61.75 | 1,079,840 | — | — |
| 2009-11-05 | $62.00 | $62.00 | 1,126,140 | — | — |
| 2009-11-04 | $60.90 | $60.90 | 1,700,580 | — | — |
| 2009-11-03 | $60.55 | $60.55 | 1,487,640 | — | — |
| 2009-11-02 | $55.95 | $55.95 | 1,324,720 | — | — |
| 2009-10-30 | $55.15 | $55.15 | 1,339,700 | — | — |
| 2009-10-29 | $57.10 | $57.10 | 1,072,380 | — | — |
| 2009-10-28 | $53.50 | $53.50 | 1,352,500 | — | — |
| 2009-10-27 | $55.95 | $55.95 | 1,016,660 | — | — |
| 2009-10-26 | $57.30 | $57.30 | 1,518,980 | — | — |
| 2009-10-23 | $59.55 | $59.55 | 1,080,460 | — | — |
| 2009-10-22 | $59.50 | $59.50 | 700,140 | — | — |
| 2009-10-21 | $59.55 | $59.55 | 1,267,900 | — | — |
| 2009-10-20 | $59.90 | $59.90 | 1,117,340 | — | — |
| 2009-10-19 | $60.80 | $60.80 | 871,660 | — | — |
| 2009-10-16 | $60.00 | $60.00 | 783,160 | — | — |
| 2009-10-15 | $60.20 | $60.20 | 760,920 | — | — |
| 2009-10-14 | $62.00 | $62.00 | 1,171,320 | — | — |
| 2009-10-13 | $61.55 | $61.55 | 1,142,060 | — | — |
| 2009-10-12 | $60.35 | $60.35 | 757,320 | — | — |
| 2009-10-09 | $60.10 | $60.10 | 848,120 | — | — |
| 2009-10-08 | $60.65 | $60.65 | 1,610,460 | — | — |
| 2009-10-07 | $60.65 | $60.65 | 1,268,000 | — | — |
| 2009-10-06 | $60.10 | $60.10 | 1,860,800 | — | — |
| 2009-10-05 | $54.65 | $54.65 | 973,320 | — | — |
| 2009-10-02 | $53.00 | $53.00 | 1,083,160 | — | — |
| 2009-10-01 | $53.70 | $53.70 | 1,161,040 | — | — |
| 2009-09-30 | $57.00 | $57.00 | 1,569,360 | — | — |
| 2009-09-29 | $55.15 | $55.15 | 838,300 | — | — |
| 2009-09-28 | $53.50 | $53.50 | 627,020 | — | — |
| 2009-09-25 | $53.60 | $53.60 | 884,340 | — | — |
| 2009-09-24 | $54.90 | $54.90 | 1,184,420 | — | — |
| 2009-09-23 | $57.35 | $57.35 | 968,780 | — | — |
| 2009-09-22 | $59.05 | $59.05 | 875,540 | — | — |
| 2009-09-21 | $57.40 | $57.40 | 978,120 | — | — |
| 2009-09-18 | $58.50 | $58.50 | 1,406,160 | — | — |
| 2009-09-17 | $59.85 | $59.85 | 1,554,080 | — | — |
| 2009-09-16 | $60.95 | $60.95 | 1,206,960 | — | — |
| 2009-09-15 | $58.55 | $58.55 | 1,661,920 | — | — |
| 2009-09-14 | $57.45 | $57.45 | 1,024,240 | — | — |
| 2009-09-11 | $59.50 | $59.50 | 1,692,800 | — | — |
| 2009-09-10 | $57.35 | $57.35 | 1,269,620 | — | — |
| 2009-09-09 | $55.30 | $55.30 | 1,178,260 | — | — |
| 2009-09-08 | $56.10 | $56.10 | 1,515,500 | — | — |
| 2009-09-04 | $56.05 | $56.05 | 1,399,820 | — | — |
| 2009-09-03 | $55.55 | $55.55 | 2,394,100 | — | — |
| 2009-09-02 | $53.60 | $53.60 | 1,742,840 | — | — |
| 2009-09-01 | $49.10 | $49.10 | 1,040,040 | — | — |
| 2009-08-31 | $51.45 | $51.45 | 550,800 | — | — |
| 2009-08-28 | $52.80 | $52.80 | 809,220 | — | — |
| 2009-08-27 | $54.15 | $54.15 | 979,860 | — | — |
| 2009-08-26 | $51.85 | $51.85 | 1,117,600 | — | — |
| 2009-08-25 | $55.10 | $55.10 | 449,340 | — | — |
| 2009-08-24 | $54.45 | $54.45 | 462,480 | — | — |
| 2009-08-21 | $55.10 | $55.10 | 440,040 | — | — |
| 2009-08-20 | $53.30 | $53.30 | 231,160 | — | — |
| 2009-08-19 | $52.90 | $52.90 | 438,120 | — | — |
| 2009-08-18 | $52.65 | $52.65 | 410,640 | — | — |
| 2009-08-17 | $51.15 | $51.15 | 609,740 | — | — |
| 2009-08-14 | $55.00 | $55.00 | 626,860 | — | — |
| 2009-08-13 | $56.25 | $56.25 | 1,291,420 | — | — |
| 2009-08-12 | $52.05 | $52.05 | 404,440 | — | — |
| 2009-08-11 | $52.10 | $52.10 | 397,300 | — | — |
| 2009-08-10 | $52.80 | $52.80 | 484,200 | — | — |
| 2009-08-07 | $53.45 | $53.45 | 497,920 | — | — |
| 2009-08-06 | $54.40 | $54.40 | 633,300 | — | — |
| 2009-08-05 | $53.40 | $53.40 | 642,160 | — | — |
| 2009-08-04 | $52.35 | $52.35 | 686,180 | — | — |
| 2009-08-03 | $50.05 | $50.05 | 554,300 | — | — |
| 2009-07-31 | $50.00 | $50.00 | 552,760 | — | — |
| 2009-07-30 | $46.85 | $46.85 | 454,740 | — | — |
| 2009-07-29 | $46.50 | $46.50 | 419,700 | — | — |
| 2009-07-28 | $46.00 | $46.00 | 346,920 | — | — |
| 2009-07-27 | $46.85 | $46.85 | 364,700 | — | — |
| 2009-07-24 | $46.35 | $46.35 | 483,480 | — | — |
| 2009-07-23 | $46.65 | $46.65 | 506,460 | — | — |
| 2009-07-22 | $47.35 | $47.35 | 359,020 | — | — |
| 2009-07-21 | $47.80 | $47.80 | 733,360 | — | — |
| 2009-07-20 | $47.60 | $47.60 | 484,940 | — | — |
| 2009-07-17 | $46.05 | $46.05 | 290,180 | — | — |
| 2009-07-16 | $46.00 | $46.00 | 360,860 | — | — |
| 2009-07-15 | $45.25 | $45.25 | 380,380 | — | — |
| 2009-07-14 | $43.55 | $43.55 | 407,440 | — | — |
| 2009-07-13 | $42.35 | $42.35 | 622,440 | — | — |
| 2009-07-10 | $41.35 | $41.35 | 545,300 | — | — |
| 2009-07-09 | $40.50 | $40.50 | 529,300 | — | — |
| 2009-07-08 | $41.55 | $41.55 | 694,960 | — | — |
| 2009-07-07 | $43.95 | $43.95 | 295,660 | — | — |
| 2009-07-06 | $43.75 | $43.75 | 471,260 | — | — |
| 2009-07-02 | $46.25 | $46.25 | 509,780 | — | — |
| 2009-07-01 | $45.85 | $45.85 | 480,600 | — | — |
| 2009-06-30 | $44.75 | $44.75 | 574,660 | — | — |
| 2009-06-29 | $47.25 | $47.25 | 698,920 | — | — |
| 2009-06-26 | $47.00 | $47.00 | 856,300 | — | — |
| 2009-06-25 | $46.95 | $46.95 | 1,165,360 | — | — |
| 2009-06-24 | $42.55 | $42.55 | 985,740 | — | — |
| 2009-06-23 | $40.35 | $40.35 | 667,680 | — | — |
| 2009-06-22 | $38.25 | $38.25 | 906,980 | — | — |
| 2009-06-19 | $41.00 | $41.00 | 1,911,160 | — | — |
| 2009-06-18 | $39.85 | $39.85 | 1,422,480 | — | — |
| 2009-06-17 | $43.25 | $43.25 | 539,600 | — | — |
| 2009-06-16 | $42.55 | $42.55 | 517,480 | — | — |
| 2009-06-15 | $41.40 | $41.40 | 509,540 | — | — |
| 2009-06-12 | $43.95 | $43.95 | 631,720 | — | — |
| 2009-06-11 | $45.75 | $45.75 | 435,140 | — | — |
| 2009-06-10 | $45.65 | $45.65 | 423,860 | — | — |
| 2009-06-09 | $46.10 | $46.10 | 430,600 | — | — |
| 2009-06-08 | $46.35 | $46.35 | 458,480 | — | — |
| 2009-06-05 | $46.20 | $46.20 | 639,840 | — | — |
| 2009-06-04 | $47.60 | $47.60 | 655,740 | — | — |
| 2009-06-03 | $47.70 | $47.70 | 676,800 | — | — |
| 2009-06-02 | $50.65 | $50.65 | 649,620 | — | — |
| 2009-06-01 | $48.45 | $48.45 | 860,900 | — | — |
| 2009-05-29 | $49.60 | $49.60 | 995,160 | — | — |
| 2009-05-28 | $48.65 | $48.65 | 781,560 | — | — |
| 2009-05-27 | $45.60 | $45.60 | 493,320 | — | — |
| 2009-05-26 | $46.15 | $46.15 | 541,500 | — | — |
| 2009-05-22 | $47.00 | $47.00 | 714,400 | — | — |
| 2009-05-21 | $46.00 | $46.00 | 816,920 | — | — |
| 2009-05-20 | $46.10 | $46.10 | 1,207,980 | — | — |
| 2009-05-19 | $41.60 | $41.60 | 467,060 | — | — |
| 2009-05-18 | $41.60 | $41.60 | 363,120 | — | — |
| 2009-05-15 | $41.55 | $41.55 | 411,360 | — | — |
| 2009-05-14 | $41.20 | $41.20 | 461,320 | — | — |
| 2009-05-13 | $40.70 | $40.70 | 610,500 | — | — |
| 2009-05-12 | $42.65 | $42.65 | 733,440 | — | — |
| 2009-05-11 | $41.70 | $41.70 | 569,780 | — | — |
| 2009-05-08 | $42.45 | $42.45 | 500,200 | — | — |
| 2009-05-07 | $43.10 | $43.10 | 453,540 | — | — |
| 2009-05-06 | $43.95 | $43.95 | 428,660 | — | — |
| 2009-05-05 | $42.00 | $42.00 | 513,280 | — | — |
| 2009-05-04 | $43.05 | $43.05 | 489,340 | — | — |
| 2009-05-01 | $40.00 | $40.00 | 217,120 | — | — |
| 2009-04-30 | $40.00 | $40.00 | 573,740 | — | — |
| 2009-04-29 | $41.30 | $41.30 | 450,620 | — | — |
| 2009-04-28 | $41.35 | $41.35 | 423,540 | — | — |
| 2009-04-27 | $41.75 | $41.75 | 558,920 | — | — |
| 2009-04-24 | $40.90 | $40.90 | 678,920 | — | — |
| 2009-04-23 | $38.75 | $38.75 | 680,480 | — | — |
| 2009-04-22 | $36.45 | $36.45 | 500,380 | — | — |
| 2009-04-21 | $37.25 | $37.25 | 269,340 | — | — |
| 2009-04-20 | $38.00 | $38.00 | 779,120 | — | — |
| 2009-04-17 | $36.10 | $36.10 | 712,420 | — | — |
| 2009-04-16 | $37.70 | $37.70 | 550,480 | — | — |
| 2009-04-15 | $39.50 | $39.50 | 517,960 | — | — |
| 2009-04-14 | $38.10 | $38.10 | 414,420 | — | — |
| 2009-04-13 | $39.35 | $39.35 | 624,980 | — | — |
| 2009-04-09 | $37.70 | $37.70 | 659,280 | — | — |
| 2009-04-08 | $38.90 | $38.90 | 613,520 | — | — |
| 2009-04-07 | $38.15 | $38.15 | 564,680 | — | — |
| 2009-04-06 | $39.00 | $39.00 | 815,060 | — | — |
| 2009-04-03 | $40.90 | $40.90 | 741,160 | — | — |
| 2009-04-02 | $44.75 | $44.75 | 959,280 | — | — |
| 2009-04-01 | $45.70 | $45.70 | 773,160 | — | — |
| 2009-03-31 | $45.00 | $45.00 | 606,260 | — | — |
| 2009-03-30 | $44.05 | $44.05 | 653,500 | — | — |
| 2009-03-27 | $45.75 | $45.75 | 486,000 | — | — |
| 2009-03-26 | $45.50 | $45.50 | 1,005,180 | — | — |
| 2009-03-25 | $46.30 | $46.30 | 916,720 | — | — |
| 2009-03-24 | $43.85 | $43.85 | 1,018,240 | — | — |
| 2009-03-23 | $42.75 | $42.75 | 773,180 | — | — |
| 2009-03-20 | $40.85 | $40.85 | 811,600 | — | — |
| 2009-03-19 | $43.90 | $43.90 | 895,760 | — | — |
| 2009-03-18 | $40.60 | $40.60 | 822,160 | — | — |
| 2009-03-17 | $35.85 | $35.85 | 296,680 | — | — |
| 2009-03-16 | $37.60 | $37.60 | 257,120 | — | — |
| 2009-03-13 | $38.30 | $38.30 | 323,820 | — | — |
| 2009-03-12 | $37.80 | $37.80 | 342,420 | — | — |
| 2009-03-11 | $35.40 | $35.40 | 679,480 | — | — |
| 2009-03-10 | $36.45 | $36.45 | 758,500 | — | — |
| 2009-03-09 | $40.55 | $40.55 | 342,660 | — | — |
| 2009-03-06 | $41.55 | $41.55 | 489,420 | — | — |
| 2009-03-05 | $43.20 | $43.20 | 622,100 | — | — |
| 2009-03-04 | $40.75 | $40.75 | 488,740 | — | — |
| 2009-03-03 | $40.65 | $40.65 | 588,340 | — | — |
| 2009-03-02 | $38.95 | $38.95 | 597,860 | — | — |
| 2009-02-27 | $41.25 | $41.25 | 634,220 | — | — |
| 2009-02-26 | $41.65 | $41.65 | 637,500 | — | — |
| 2009-02-25 | $39.70 | $39.70 | 750,460 | — | — |
| 2009-02-24 | $40.95 | $40.95 | 580,340 | — | — |
| 2009-02-23 | $46.70 | $46.70 | 798,280 | — | — |
| 2009-02-20 | $45.10 | $45.10 | 857,040 | — | — |
| 2009-02-19 | $42.70 | $42.70 | 632,920 | — | — |
| 2009-02-18 | $43.45 | $43.45 | 592,040 | — | — |
| 2009-02-17 | $44.30 | $44.30 | 810,980 | — | — |
| 2009-02-13 | $42.30 | $42.30 | 387,100 | — | — |
| 2009-02-12 | $43.05 | $43.05 | 529,100 | — | — |
| 2009-02-11 | $42.60 | $42.60 | 623,840 | — | — |
| 2009-02-10 | $40.15 | $40.15 | 540,420 | — | — |
| 2009-02-09 | $40.75 | $40.75 | 348,720 | — | — |
| 2009-02-06 | $40.60 | $40.60 | 393,980 | — | — |
| 2009-02-05 | $39.70 | $39.70 | 412,560 | — | — |
| 2009-02-04 | $39.80 | $39.80 | 517,360 | — | — |
| 2009-02-03 | $38.40 | $38.40 | 580,380 | — | — |
| 2009-02-02 | $37.75 | $37.75 | 433,280 | — | — |
| 2009-01-30 | $38.75 | $38.75 | 632,500 | — | — |
| 2009-01-29 | $38.55 | $38.55 | 929,060 | — | — |
| 2009-01-28 | $36.40 | $36.40 | 653,340 | — | — |
| 2009-01-27 | $38.55 | $38.55 | 512,180 | — | — |
| 2009-01-26 | $40.45 | $40.45 | 931,340 | — | — |
| 2009-01-23 | $39.90 | $39.90 | 768,900 | — | — |
| 2009-01-22 | $35.65 | $35.65 | 461,700 | — | — |
| 2009-01-21 | $37.05 | $37.05 | 428,260 | — | — |
| 2009-01-20 | $36.80 | $36.80 | 591,960 | — | — |
| 2009-01-16 | $36.65 | $36.65 | 667,300 | — | — |
| 2009-01-15 | $34.75 | $34.75 | 548,920 | — | — |
| 2009-01-14 | $34.60 | $34.60 | 399,120 | — | — |
| 2009-01-13 | $36.50 | $36.50 | 378,120 | — | — |
| 2009-01-12 | $35.20 | $35.20 | 381,040 | — | — |
| 2009-01-09 | $38.45 | $38.45 | 674,700 | — | — |
| 2009-01-08 | $37.85 | $37.85 | 626,700 | — | — |
| 2009-01-07 | $34.20 | $34.20 | 320,660 | — | — |
| 2009-01-06 | $37.35 | $37.35 | 398,460 | — | — |
| 2009-01-05 | $35.35 | $35.35 | 419,080 | — | — |
| 2009-01-02 | $37.35 | $37.35 | 340,340 | — | — |