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
- 1973-02-21 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 | $38.28 | $252.30 | 156,100 | — | — |
| 2009-12-30 | $38.74 | $255.33 | 200,300 | — | — |
| 2009-12-29 | $38.58 | $254.27 | 150,300 | — | — |
| 2009-12-28 | $38.72 | $255.20 | 123,100 | — | — |
| 2009-12-24 | $38.36 | $252.82 | 124,300 | — | — |
| 2009-12-23 | $38.34 | $252.69 | 192,000 | — | — |
| 2009-12-22 | $38.26 | $252.17 | 171,400 | — | — |
| 2009-12-21 | $38.50 | $253.75 | 222,600 | — | — |
| 2009-12-18 | $38.38 | $252.96 | 443,500 | — | — |
| 2009-12-17 | $38.25 | $252.10 | 195,700 | — | — |
| 2009-12-16 | $38.37 | $252.89 | 254,900 | — | — |
| 2009-12-15 | $39.18 | $254.80 | 210,400 | — | — |
| 2009-12-14 | $39.54 | $257.14 | 391,600 | — | — |
| 2009-12-11 | $39.49 | $256.82 | 120,800 | — | — |
| 2009-12-10 | $39.14 | $254.54 | 114,900 | — | — |
| 2009-12-09 | $39.34 | $255.84 | 138,600 | — | — |
| 2009-12-08 | $39.99 | $260.07 | 130,200 | — | — |
| 2009-12-07 | $40.00 | $260.13 | 221,000 | — | — |
| 2009-12-04 | $40.54 | $263.65 | 210,400 | — | — |
| 2009-12-03 | $39.39 | $256.17 | 233,500 | — | — |
| 2009-12-02 | $39.20 | $254.93 | 185,300 | — | — |
| 2009-12-01 | $38.36 | $249.47 | 325,100 | — | — |
| 2009-11-30 | $37.92 | $246.61 | 355,600 | — | — |
| 2009-11-27 | $36.12 | $234.90 | 91,900 | — | — |
| 2009-11-25 | $37.13 | $241.47 | 57,500 | — | — |
| 2009-11-24 | $37.28 | $242.45 | 134,400 | — | — |
| 2009-11-23 | $37.90 | $246.48 | 215,900 | — | — |
| 2009-11-20 | $37.17 | $241.73 | 199,000 | — | — |
| 2009-11-19 | $37.44 | $243.49 | 245,600 | — | — |
| 2009-11-18 | $38.40 | $249.73 | 250,900 | — | — |
| 2009-11-17 | $37.81 | $245.89 | 319,400 | — | — |
| 2009-11-16 | $38.55 | $250.71 | 497,500 | — | — |
| 2009-11-13 | $37.85 | $246.15 | 196,700 | — | — |
| 2009-11-12 | $37.58 | $244.40 | 243,200 | — | — |
| 2009-11-11 | $38.50 | $250.38 | 338,000 | — | — |
| 2009-11-10 | $38.14 | $248.04 | 236,700 | — | — |
| 2009-11-09 | $38.66 | $251.42 | 224,700 | — | — |
| 2009-11-06 | $37.40 | $243.23 | 227,700 | — | — |
| 2009-11-05 | $38.28 | $248.95 | 205,700 | — | — |
| 2009-11-04 | $37.26 | $242.32 | 425,200 | — | — |
| 2009-11-03 | $38.12 | $247.91 | 342,800 | — | — |
| 2009-11-02 | $37.25 | $242.25 | 383,800 | — | — |
| 2009-10-30 | $36.81 | $239.39 | 535,900 | — | — |
| 2009-10-29 | $37.01 | $240.69 | 330,100 | — | — |
| 2009-10-28 | $35.45 | $230.54 | 283,100 | — | — |
| 2009-10-27 | $36.81 | $239.39 | 233,200 | — | — |
| 2009-10-26 | $37.21 | $241.99 | 345,600 | — | — |
| 2009-10-23 | $37.32 | $242.71 | 312,900 | — | — |
| 2009-10-22 | $37.80 | $245.83 | 345,300 | — | — |
| 2009-10-21 | $36.82 | $239.45 | 212,900 | — | — |
| 2009-10-20 | $37.33 | $242.77 | 152,000 | — | — |
| 2009-10-19 | $38.09 | $247.71 | 167,600 | — | — |
| 2009-10-16 | $37.72 | $245.31 | 209,700 | — | — |
| 2009-10-15 | $38.11 | $247.84 | 125,900 | — | — |
| 2009-10-14 | $38.57 | $250.84 | 250,200 | — | — |
| 2009-10-13 | $37.62 | $244.66 | 123,200 | — | — |
| 2009-10-12 | $37.83 | $246.02 | 87,700 | — | — |
| 2009-10-09 | $38.00 | $247.13 | 153,100 | — | — |
| 2009-10-08 | $37.88 | $246.35 | 246,800 | — | — |
| 2009-10-07 | $37.21 | $241.99 | 76,300 | — | — |
| 2009-10-06 | $37.30 | $242.58 | 171,800 | — | — |
| 2009-10-05 | $37.51 | $243.94 | 180,000 | — | — |
| 2009-10-02 | $36.60 | $238.02 | 306,900 | — | — |
| 2009-10-01 | $37.11 | $241.34 | 470,500 | — | — |
| 2009-09-30 | $38.22 | $248.56 | 551,500 | — | — |
| 2009-09-29 | $38.72 | $251.81 | 409,000 | — | — |
| 2009-09-28 | $39.24 | $255.19 | 263,000 | — | — |
| 2009-09-25 | $38.34 | $249.34 | 236,000 | — | — |
| 2009-09-24 | $38.20 | $248.43 | 792,100 | — | — |
| 2009-09-23 | $39.35 | $255.91 | 369,700 | — | — |
| 2009-09-22 | $40.31 | $262.15 | 223,800 | — | — |
| 2009-09-21 | $39.06 | $254.02 | 417,500 | — | — |
| 2009-09-18 | $39.86 | $259.22 | 877,900 | — | — |
| 2009-09-17 | $40.24 | $261.70 | 137,200 | — | — |
| 2009-09-16 | $40.59 | $263.97 | 117,400 | — | — |
| 2009-09-15 | $40.17 | $257.86 | 193,300 | — | — |
| 2009-09-14 | $39.55 | $253.88 | 101,300 | — | — |
| 2009-09-11 | $38.24 | $245.47 | 106,500 | — | — |
| 2009-09-10 | $38.44 | $246.75 | 85,000 | — | — |
| 2009-09-09 | $37.86 | $243.03 | 90,100 | — | — |
| 2009-09-08 | $37.52 | $240.85 | 118,400 | — | — |
| 2009-09-04 | $36.30 | $233.02 | 110,400 | — | — |
| 2009-09-03 | $35.99 | $231.03 | 83,200 | — | — |
| 2009-09-02 | $35.44 | $227.50 | 209,300 | — | — |
| 2009-09-01 | $36.19 | $232.31 | 194,600 | — | — |
| 2009-08-31 | $37.64 | $241.62 | 192,000 | — | — |
| 2009-08-28 | $38.09 | $244.51 | 261,300 | — | — |
| 2009-08-27 | $38.53 | $247.33 | 259,900 | — | — |
| 2009-08-26 | $39.01 | $250.41 | 125,800 | — | — |
| 2009-08-25 | $38.61 | $247.84 | 131,100 | — | — |
| 2009-08-24 | $38.56 | $247.52 | 292,500 | — | — |
| 2009-08-21 | $38.50 | $247.14 | 325,800 | — | — |
| 2009-08-20 | $37.56 | $241.10 | 210,800 | — | — |
| 2009-08-19 | $36.28 | $232.89 | 368,600 | — | — |
| 2009-08-18 | $35.72 | $229.29 | 173,900 | — | — |
| 2009-08-17 | $35.42 | $227.37 | 336,700 | — | — |
| 2009-08-14 | $36.32 | $233.14 | 235,500 | — | — |
| 2009-08-13 | $36.31 | $233.08 | 184,500 | — | — |
| 2009-08-12 | $36.49 | $234.24 | 295,100 | — | — |
| 2009-08-11 | $35.51 | $227.95 | 138,900 | — | — |
| 2009-08-10 | $35.69 | $229.10 | 213,400 | — | — |
| 2009-08-07 | $36.74 | $235.84 | 416,500 | — | — |
| 2009-08-06 | $36.27 | $232.82 | 629,400 | — | — |
| 2009-08-05 | $37.08 | $238.02 | 201,400 | — | — |
| 2009-08-04 | $36.45 | $233.98 | 465,900 | — | — |
| 2009-08-03 | $34.98 | $224.54 | 279,800 | — | — |
| 2009-07-31 | $34.72 | $222.87 | 289,500 | — | — |
| 2009-07-30 | $35.80 | $229.81 | 288,500 | — | — |
| 2009-07-29 | $36.06 | $231.48 | 85,500 | — | — |
| 2009-07-28 | $36.69 | $235.52 | 214,500 | — | — |
| 2009-07-27 | $36.34 | $233.27 | 147,900 | — | — |
| 2009-07-24 | $35.90 | $230.45 | 153,700 | — | — |
| 2009-07-23 | $35.85 | $230.13 | 288,500 | — | — |
| 2009-07-22 | $35.39 | $227.18 | 108,300 | — | — |
| 2009-07-21 | $35.01 | $224.74 | 197,400 | — | — |
| 2009-07-20 | $35.20 | $225.96 | 108,700 | — | — |
| 2009-07-17 | $34.80 | $223.39 | 125,100 | — | — |
| 2009-07-16 | $35.32 | $226.73 | 199,700 | — | — |
| 2009-07-15 | $35.20 | $225.96 | 289,800 | — | — |
| 2009-07-14 | $34.44 | $221.08 | 113,300 | — | — |
| 2009-07-13 | $34.00 | $218.25 | 221,100 | — | — |
| 2009-07-10 | $32.59 | $209.20 | 126,200 | — | — |
| 2009-07-09 | $32.75 | $210.23 | 278,100 | — | — |
| 2009-07-08 | $32.74 | $210.16 | 278,400 | — | — |
| 2009-07-07 | $32.27 | $207.15 | 319,900 | — | — |
| 2009-07-06 | $33.48 | $214.91 | 250,000 | — | — |
| 2009-07-02 | $31.85 | $204.45 | 155,900 | — | — |
| 2009-07-01 | $33.63 | $215.88 | 162,500 | — | — |
| 2009-06-30 | $33.02 | $211.96 | 138,400 | — | — |
| 2009-06-29 | $33.08 | $212.35 | 95,600 | — | — |
| 2009-06-26 | $33.14 | $212.73 | 385,900 | — | — |
| 2009-06-25 | $32.72 | $210.04 | 223,800 | — | — |
| 2009-06-24 | $32.85 | $210.87 | 297,600 | — | — |
| 2009-06-23 | $31.96 | $205.16 | 283,900 | — | — |
| 2009-06-22 | $31.83 | $204.32 | 390,600 | — | — |
| 2009-06-19 | $33.23 | $213.31 | 405,200 | — | — |
| 2009-06-18 | $32.70 | $209.91 | 224,100 | — | — |
| 2009-06-17 | $32.06 | $205.80 | 382,500 | — | — |
| 2009-06-16 | $32.43 | $204.84 | 309,700 | — | — |
| 2009-06-15 | $32.16 | $203.13 | 444,200 | — | — |
| 2009-06-12 | $33.19 | $209.64 | 413,400 | — | — |
| 2009-06-11 | $32.61 | $205.97 | 332,000 | — | — |
| 2009-06-10 | $33.44 | $211.22 | 298,900 | — | — |
| 2009-06-09 | $34.17 | $215.83 | 235,800 | — | — |
| 2009-06-08 | $34.28 | $216.52 | 362,600 | — | — |
| 2009-06-05 | $33.46 | $211.34 | 523,700 | — | — |
| 2009-06-04 | $34.36 | $217.03 | 319,000 | — | — |
| 2009-06-03 | $34.39 | $217.22 | 297,700 | — | — |
| 2009-06-02 | $34.32 | $216.77 | 420,700 | — | — |
| 2009-06-01 | $34.55 | $218.23 | 274,600 | — | — |
| 2009-05-29 | $34.11 | $215.45 | 299,800 | — | — |
| 2009-05-28 | $33.90 | $214.12 | 281,400 | — | — |
| 2009-05-27 | $33.91 | $214.18 | 518,600 | — | — |
| 2009-05-26 | $34.45 | $217.60 | 382,800 | — | — |
| 2009-05-22 | $32.69 | $206.48 | 289,600 | — | — |
| 2009-05-21 | $32.95 | $208.12 | 276,000 | — | — |
| 2009-05-20 | $33.00 | $208.44 | 587,000 | — | — |
| 2009-05-19 | $33.52 | $211.72 | 327,900 | — | — |
| 2009-05-18 | $34.27 | $216.46 | 265,500 | — | — |
| 2009-05-15 | $32.42 | $204.77 | 536,800 | — | — |
| 2009-05-14 | $33.56 | $211.97 | 410,900 | — | — |
| 2009-05-13 | $32.59 | $205.85 | 466,600 | — | — |
| 2009-05-12 | $32.93 | $207.99 | 264,100 | — | — |
| 2009-05-11 | $32.39 | $204.58 | 158,500 | — | — |
| 2009-05-08 | $33.77 | $213.30 | 410,500 | — | — |
| 2009-05-07 | $31.24 | $197.32 | 272,600 | — | — |
| 2009-05-06 | $32.68 | $206.42 | 348,000 | — | — |
| 2009-05-05 | $32.37 | $204.46 | 254,600 | — | — |
| 2009-05-04 | $34.45 | $217.60 | 209,800 | — | — |
| 2009-05-01 | $32.01 | $202.18 | 215,200 | — | — |
| 2009-04-30 | $33.61 | $212.29 | 276,700 | — | — |
| 2009-04-29 | $34.84 | $220.06 | 485,900 | — | — |
| 2009-04-28 | $32.09 | $202.69 | 523,300 | — | — |
| 2009-04-27 | $32.57 | $205.72 | 489,700 | — | — |
| 2009-04-24 | $35.89 | $226.69 | 469,900 | — | — |
| 2009-04-23 | $34.22 | $216.14 | 291,000 | — | — |
| 2009-04-22 | $34.35 | $216.96 | 339,600 | — | — |
| 2009-04-21 | $35.16 | $222.08 | 335,300 | — | — |
| 2009-04-20 | $33.87 | $213.93 | 458,500 | — | — |
| 2009-04-17 | $36.26 | $229.03 | 485,400 | — | — |
| 2009-04-16 | $35.42 | $223.72 | 460,000 | — | — |
| 2009-04-15 | $32.91 | $207.87 | 240,400 | — | — |
| 2009-04-14 | $30.14 | $190.37 | 407,900 | — | — |
| 2009-04-13 | $31.62 | $199.72 | 295,900 | — | — |
| 2009-04-09 | $32.19 | $203.32 | 503,900 | — | — |
| 2009-04-08 | $29.82 | $188.35 | 253,000 | — | — |
| 2009-04-07 | $29.44 | $185.95 | 298,000 | — | — |
| 2009-04-06 | $31.24 | $197.32 | 311,000 | — | — |
| 2009-04-03 | $31.49 | $198.90 | 331,800 | — | — |
| 2009-04-02 | $29.28 | $184.94 | 393,900 | — | — |
| 2009-04-01 | $27.70 | $174.96 | 340,100 | — | — |
| 2009-03-31 | $28.07 | $177.30 | 357,800 | — | — |
| 2009-03-30 | $26.45 | $167.07 | 290,800 | — | — |
| 2009-03-27 | $27.65 | $174.64 | 390,300 | — | — |
| 2009-03-26 | $28.19 | $178.06 | 488,100 | — | — |
| 2009-03-25 | $26.32 | $166.24 | 332,400 | — | — |
| 2009-03-24 | $25.47 | $160.88 | 464,300 | — | — |
| 2009-03-23 | $27.87 | $176.03 | 292,400 | — | — |
| 2009-03-20 | $24.04 | $151.84 | 558,500 | — | — |
| 2009-03-19 | $26.33 | $166.31 | 303,500 | — | — |
| 2009-03-18 | $27.73 | $175.15 | 336,000 | — | — |
| 2009-03-17 | $26.55 | $164.41 | 268,100 | — | — |
| 2009-03-16 | $24.63 | $152.52 | 397,900 | — | — |
| 2009-03-13 | $26.11 | $161.69 | 329,400 | — | — |
| 2009-03-12 | $26.15 | $161.94 | 414,700 | — | — |
| 2009-03-11 | $23.32 | $144.41 | 423,400 | — | — |
| 2009-03-10 | $22.77 | $141.00 | 425,400 | — | — |
| 2009-03-09 | $21.14 | $130.91 | 367,900 | — | — |
| 2009-03-06 | $21.54 | $133.39 | 469,300 | — | — |
| 2009-03-05 | $22.28 | $137.97 | 320,400 | — | — |
| 2009-03-04 | $23.75 | $147.07 | 322,900 | — | — |
| 2009-03-03 | $22.68 | $140.45 | 376,500 | — | — |
| 2009-03-02 | $23.40 | $144.91 | 307,600 | — | — |
| 2009-02-27 | $24.59 | $152.27 | 412,800 | — | — |
| 2009-02-26 | $26.25 | $162.55 | 290,900 | — | — |
| 2009-02-25 | $27.36 | $169.43 | 669,300 | — | — |
| 2009-02-24 | $27.64 | $171.16 | 372,600 | — | — |
| 2009-02-23 | $26.37 | $163.30 | 563,800 | — | — |
| 2009-02-20 | $27.32 | $169.18 | 417,600 | — | — |
| 2009-02-19 | $26.65 | $165.03 | 476,400 | — | — |
| 2009-02-18 | $26.63 | $164.91 | 406,600 | — | — |
| 2009-02-17 | $25.67 | $158.96 | 348,100 | — | — |
| 2009-02-13 | $27.57 | $170.73 | 378,300 | — | — |
| 2009-02-12 | $28.96 | $179.34 | 403,300 | — | — |
| 2009-02-11 | $29.17 | $180.64 | 599,800 | — | — |
| 2009-02-10 | $29.55 | $182.99 | 345,300 | — | — |
| 2009-02-09 | $31.40 | $194.45 | 198,100 | — | — |
| 2009-02-06 | $31.50 | $195.07 | 478,500 | — | — |
| 2009-02-05 | $29.75 | $184.23 | 347,300 | — | — |
| 2009-02-04 | $30.54 | $189.12 | 369,500 | — | — |
| 2009-02-03 | $30.87 | $191.16 | 595,700 | — | — |
| 2009-02-02 | $30.96 | $191.72 | 450,300 | — | — |
| 2009-01-30 | $30.38 | $188.13 | 491,300 | — | — |
| 2009-01-29 | $30.66 | $189.86 | 233,000 | — | — |
| 2009-01-28 | $33.60 | $208.07 | 377,600 | — | — |
| 2009-01-27 | $31.78 | $196.80 | 227,000 | — | — |
| 2009-01-26 | $31.21 | $193.27 | 224,700 | — | — |
| 2009-01-23 | $31.21 | $193.27 | 388,000 | — | — |
| 2009-01-22 | $30.97 | $191.78 | 330,400 | — | — |
| 2009-01-21 | $32.00 | $198.16 | 496,100 | — | — |
| 2009-01-20 | $30.48 | $188.75 | 320,900 | — | — |
| 2009-01-16 | $34.21 | $211.85 | 611,800 | — | — |
| 2009-01-15 | $32.47 | $201.07 | 393,300 | — | — |
| 2009-01-14 | $31.28 | $193.70 | 583,400 | — | — |
| 2009-01-13 | $31.54 | $195.31 | 376,800 | — | — |
| 2009-01-12 | $31.34 | $194.07 | 309,700 | — | — |
| 2009-01-09 | $33.25 | $205.90 | 366,000 | — | — |
| 2009-01-08 | $34.93 | $216.31 | 395,500 | — | — |
| 2009-01-07 | $34.52 | $213.77 | 399,400 | — | — |
| 2009-01-06 | $34.73 | $215.07 | 450,000 | — | — |
| 2009-01-05 | $33.99 | $210.48 | 417,600 | — | — |
| 2009-01-02 | $34.44 | $213.27 | 228,600 | — | — |