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
- 2000-03-27 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 | $45.43 | $45.43 | 352,224 | — | — |
| 2009-12-30 | $46.38 | $46.38 | 402,407 | — | — |
| 2009-12-29 | $46.29 | $46.29 | 739,657 | — | — |
| 2009-12-28 | $45.86 | $45.86 | 740,736 | — | — |
| 2009-12-24 | $46.09 | $46.09 | 435,997 | — | — |
| 2009-12-23 | $46.28 | $46.28 | 1,731,981 | — | — |
| 2009-12-22 | $45.89 | $45.89 | 478,625 | — | — |
| 2009-12-21 | $46.06 | $46.06 | 614,604 | — | — |
| 2009-12-18 | $45.51 | $45.51 | 1,384,344 | — | — |
| 2009-12-17 | $45.07 | $45.07 | 690,283 | — | — |
| 2009-12-16 | $45.96 | $45.96 | 913,003 | — | — |
| 2009-12-15 | $46.00 | $46.00 | 603,812 | — | — |
| 2009-12-14 | $46.20 | $46.20 | 1,044,801 | — | — |
| 2009-12-11 | $46.24 | $46.24 | 1,641,193 | — | — |
| 2009-12-10 | $44.71 | $44.71 | 1,775,284 | — | — |
| 2009-12-09 | $44.08 | $44.08 | 779,992 | — | — |
| 2009-12-08 | $43.93 | $43.93 | 716,454 | — | — |
| 2009-12-07 | $44.54 | $44.54 | 1,111,576 | — | — |
| 2009-12-04 | $44.62 | $44.62 | 993,134 | — | — |
| 2009-12-03 | $44.42 | $44.42 | 1,002,037 | — | — |
| 2009-12-02 | $44.00 | $44.00 | 1,234,065 | — | — |
| 2009-12-01 | $42.87 | $42.87 | 742,625 | — | — |
| 2009-11-30 | $41.76 | $41.76 | 917,050 | — | — |
| 2009-11-27 | $42.02 | $42.02 | 294,757 | — | — |
| 2009-11-25 | $42.94 | $42.94 | 541,624 | — | — |
| 2009-11-24 | $42.91 | $42.91 | 505,740 | — | — |
| 2009-11-23 | $43.07 | $43.07 | 574,539 | — | — |
| 2009-11-20 | $42.59 | $42.59 | 836,245 | — | — |
| 2009-11-19 | $42.75 | $42.75 | 1,217,203 | — | — |
| 2009-11-18 | $43.30 | $43.30 | 914,487 | — | — |
| 2009-11-17 | $43.38 | $43.38 | 791,593 | — | — |
| 2009-11-16 | $43.81 | $43.81 | 872,533 | — | — |
| 2009-11-13 | $43.04 | $43.04 | 592,751 | — | — |
| 2009-11-12 | $42.71 | $42.71 | 1,104,426 | — | — |
| 2009-11-11 | $43.51 | $43.51 | 1,550,676 | — | — |
| 2009-11-10 | $43.88 | $43.88 | 1,429,670 | — | — |
| 2009-11-09 | $43.84 | $43.84 | 2,649,706 | — | — |
| 2009-11-06 | $42.24 | $42.24 | 1,726,180 | — | — |
| 2009-11-05 | $41.55 | $41.55 | 1,944,584 | — | — |
| 2009-11-04 | $40.44 | $40.44 | 2,939,876 | — | — |
| 2009-11-03 | $40.16 | $40.16 | 6,203,781 | — | — |
| 2009-11-02 | $44.66 | $44.66 | 1,313,656 | — | — |
| 2009-10-30 | $45.12 | $45.12 | 930,270 | — | — |
| 2009-10-29 | $45.64 | $45.64 | 832,468 | — | — |
| 2009-10-28 | $44.83 | $44.83 | 784,848 | — | — |
| 2009-10-27 | $46.26 | $46.26 | 671,802 | — | — |
| 2009-10-26 | $46.96 | $46.96 | 584,926 | — | — |
| 2009-10-23 | $47.55 | $47.55 | 573,460 | — | — |
| 2009-10-22 | $48.69 | $48.69 | 362,341 | — | — |
| 2009-10-21 | $48.31 | $48.31 | 491,576 | — | — |
| 2009-10-20 | $48.41 | $48.41 | 538,521 | — | — |
| 2009-10-19 | $49.13 | $49.13 | 778,643 | — | — |
| 2009-10-16 | $48.97 | $48.97 | 451,645 | — | — |
| 2009-10-15 | $49.12 | $49.12 | 802,790 | — | — |
| 2009-10-14 | $48.49 | $48.49 | 827,746 | — | — |
| 2009-10-13 | $47.81 | $47.81 | 609,748 | — | — |
| 2009-10-12 | $48.65 | $48.65 | 664,652 | — | — |
| 2009-10-09 | $48.45 | $48.45 | 516,262 | — | — |
| 2009-10-08 | $48.53 | $48.53 | 671,802 | — | — |
| 2009-10-07 | $47.60 | $47.60 | 1,087,834 | — | — |
| 2009-10-06 | $46.86 | $46.86 | 720,906 | — | — |
| 2009-10-05 | $46.51 | $46.51 | 1,273,861 | — | — |
| 2009-10-02 | $47.21 | $47.21 | 1,753,565 | — | — |
| 2009-10-01 | $47.79 | $47.79 | 811,828 | — | — |
| 2009-09-30 | $49.18 | $49.18 | 1,327,011 | — | — |
| 2009-09-29 | $48.20 | $48.20 | 449,082 | — | — |
| 2009-09-28 | $47.81 | $47.81 | 661,819 | — | — |
| 2009-09-25 | $47.12 | $47.12 | 1,688,408 | — | — |
| 2009-09-24 | $48.04 | $48.04 | 933,778 | — | — |
| 2009-09-23 | $48.85 | $48.85 | 1,472,434 | — | — |
| 2009-09-22 | $49.48 | $49.48 | 1,361,411 | — | — |
| 2009-09-21 | $48.72 | $48.72 | 466,214 | — | — |
| 2009-09-18 | $49.33 | $49.33 | 698,917 | — | — |
| 2009-09-17 | $49.01 | $49.01 | 721,175 | — | — |
| 2009-09-16 | $49.63 | $49.63 | 663,843 | — | — |
| 2009-09-15 | $49.17 | $49.17 | 784,174 | — | — |
| 2009-09-14 | $49.56 | $49.56 | 649,813 | — | — |
| 2009-09-11 | $49.62 | $49.62 | 591,941 | — | — |
| 2009-09-10 | $49.38 | $49.38 | 815,605 | — | — |
| 2009-09-09 | $49.04 | $49.04 | 1,373,687 | — | — |
| 2009-09-08 | $48.32 | $48.32 | 885,079 | — | — |
| 2009-09-04 | $47.69 | $47.69 | 541,489 | — | — |
| 2009-09-03 | $47.30 | $47.30 | 745,727 | — | — |
| 2009-09-02 | $47.22 | $47.22 | 758,273 | — | — |
| 2009-09-01 | $47.28 | $47.28 | 772,842 | — | — |
| 2009-08-31 | $48.50 | $48.50 | 1,129,113 | — | — |
| 2009-08-28 | $48.72 | $48.72 | 917,590 | — | — |
| 2009-08-27 | $48.47 | $48.47 | 935,397 | — | — |
| 2009-08-26 | $48.52 | $48.52 | 841,911 | — | — |
| 2009-08-25 | $48.50 | $48.50 | 589,918 | — | — |
| 2009-08-24 | $48.30 | $48.30 | 1,354,261 | — | — |
| 2009-08-21 | $48.93 | $48.93 | 1,771,372 | — | — |
| 2009-08-20 | $49.18 | $49.18 | 1,219,091 | — | — |
| 2009-08-19 | $49.40 | $49.40 | 533,125 | — | — |
| 2009-08-18 | $49.36 | $49.36 | 845,958 | — | — |
| 2009-08-17 | $48.89 | $48.89 | 819,248 | — | — |
| 2009-08-14 | $50.34 | $50.34 | 1,356,554 | — | — |
| 2009-08-13 | $50.47 | $50.47 | 949,156 | — | — |
| 2009-08-12 | $50.06 | $50.06 | 796,045 | — | — |
| 2009-08-11 | $48.89 | $48.89 | 471,341 | — | — |
| 2009-08-10 | $49.73 | $49.73 | 721,175 | — | — |
| 2009-08-07 | $50.00 | $50.00 | 822,620 | — | — |
| 2009-08-06 | $48.35 | $48.35 | 1,008,512 | — | — |
| 2009-08-05 | $48.27 | $48.27 | 841,371 | — | — |
| 2009-08-04 | $48.83 | $48.83 | 968,312 | — | — |
| 2009-08-03 | $49.03 | $49.03 | 1,133,700 | — | — |
| 2009-07-31 | $47.49 | $47.49 | 1,057,346 | — | — |
| 2009-07-30 | $47.46 | $47.46 | 965,884 | — | — |
| 2009-07-29 | $46.12 | $46.12 | 1,271,433 | — | — |
| 2009-07-28 | $45.34 | $45.34 | 1,711,072 | — | — |
| 2009-07-27 | $43.86 | $43.86 | 1,444,509 | — | — |
| 2009-07-24 | $43.99 | $43.99 | 857,964 | — | — |
| 2009-07-23 | $43.50 | $43.50 | 1,242,294 | — | — |
| 2009-07-22 | $42.48 | $42.48 | 588,434 | — | — |
| 2009-07-21 | $42.74 | $42.74 | 831,254 | — | — |
| 2009-07-20 | $42.87 | $42.87 | 1,346,707 | — | — |
| 2009-07-17 | $41.76 | $41.76 | 924,605 | — | — |
| 2009-07-16 | $41.07 | $41.07 | 1,047,364 | — | — |
| 2009-07-15 | $40.67 | $40.67 | 1,450,715 | — | — |
| 2009-07-14 | $39.95 | $39.95 | 1,253,491 | — | — |
| 2009-07-13 | $38.95 | $38.95 | 1,078,391 | — | — |
| 2009-07-10 | $38.36 | $38.36 | 566,445 | — | — |
| 2009-07-09 | $38.47 | $38.47 | 912,733 | — | — |
| 2009-07-08 | $38.55 | $38.55 | 1,269,544 | — | — |
| 2009-07-07 | $38.40 | $38.40 | 715,240 | — | — |
| 2009-07-06 | $38.71 | $38.71 | 667,485 | — | — |
| 2009-07-02 | $38.73 | $38.73 | 705,122 | — | — |
| 2009-07-01 | $40.10 | $40.10 | 1,624,601 | — | — |
| 2009-06-30 | $38.72 | $38.72 | 814,661 | — | — |
| 2009-06-29 | $38.70 | $38.70 | 426,959 | — | — |
| 2009-06-26 | $38.75 | $38.75 | 1,265,227 | — | — |
| 2009-06-25 | $38.92 | $38.92 | 1,293,961 | — | — |
| 2009-06-24 | $38.50 | $38.50 | 1,014,043 | — | — |
| 2009-06-23 | $37.92 | $37.92 | 1,087,969 | — | — |
| 2009-06-22 | $37.74 | $37.74 | 708,630 | — | — |
| 2009-06-19 | $38.31 | $38.31 | 1,027,264 | — | — |
| 2009-06-18 | $37.90 | $37.90 | 723,334 | — | — |
| 2009-06-17 | $37.98 | $37.98 | 1,613,404 | — | — |
| 2009-06-16 | $38.52 | $38.52 | 1,260,371 | — | — |
| 2009-06-15 | $39.66 | $39.66 | 1,596,676 | — | — |
| 2009-06-12 | $39.45 | $39.45 | 730,214 | — | — |
| 2009-06-11 | $39.31 | $39.31 | 1,164,052 | — | — |
| 2009-06-10 | $39.01 | $39.01 | 1,071,781 | — | — |
| 2009-06-09 | $39.64 | $39.64 | 708,360 | — | — |
| 2009-06-08 | $39.61 | $39.61 | 1,201,015 | — | — |
| 2009-06-05 | $39.84 | $39.84 | 1,290,049 | — | — |
| 2009-06-04 | $40.07 | $40.07 | 1,238,787 | — | — |
| 2009-06-03 | $40.04 | $40.04 | 867,407 | — | — |
| 2009-06-02 | $40.65 | $40.65 | 1,254,570 | — | — |
| 2009-06-01 | $40.63 | $40.63 | 1,265,632 | — | — |
| 2009-05-29 | $38.74 | $38.74 | 1,692,186 | — | — |
| 2009-05-28 | $38.36 | $38.36 | 1,321,076 | — | — |
| 2009-05-27 | $38.21 | $38.21 | 1,226,376 | — | — |
| 2009-05-26 | $39.25 | $39.25 | 978,969 | — | — |
| 2009-05-22 | $38.12 | $38.12 | 2,613,418 | — | — |
| 2009-05-21 | $38.24 | $38.24 | 911,115 | — | — |
| 2009-05-20 | $39.22 | $39.22 | 1,863,644 | — | — |
| 2009-05-19 | $39.98 | $39.98 | 1,467,712 | — | — |
| 2009-05-18 | $40.21 | $40.21 | 2,397,038 | — | — |
| 2009-05-15 | $38.47 | $38.47 | 11,558,367 | — | — |
| 2009-05-14 | $36.83 | $36.83 | 2,570,520 | — | — |
| 2009-05-13 | $37.58 | $37.58 | 1,451,929 | — | — |
| 2009-05-12 | $39.38 | $39.38 | 914,352 | — | — |
| 2009-05-11 | $40.07 | $40.07 | 2,180,524 | — | — |
| 2009-05-08 | $41.87 | $41.87 | 1,237,977 | — | — |
| 2009-05-07 | $42.35 | $42.35 | 1,080,279 | — | — |
| 2009-05-06 | $43.68 | $43.68 | 934,722 | — | — |
| 2009-05-05 | $44.16 | $44.16 | 1,051,950 | — | — |
| 2009-05-04 | $44.88 | $44.88 | 908,282 | — | — |
| 2009-05-01 | $43.31 | $43.31 | 733,451 | — | — |
| 2009-04-30 | $42.48 | $42.48 | 1,524,775 | — | — |
| 2009-04-29 | $43.66 | $43.66 | 935,666 | — | — |
| 2009-04-28 | $42.36 | $42.36 | 1,061,123 | — | — |
| 2009-04-27 | $41.25 | $41.25 | 1,964,414 | — | — |
| 2009-04-24 | $42.77 | $42.77 | 1,884,418 | — | — |
| 2009-04-23 | $39.90 | $39.90 | 1,259,157 | — | — |
| 2009-04-22 | $40.55 | $40.55 | 578,586 | — | — |
| 2009-04-21 | $40.39 | $40.39 | 732,372 | — | — |
| 2009-04-20 | $40.01 | $40.01 | 920,558 | — | — |
| 2009-04-17 | $42.70 | $42.70 | 511,271 | — | — |
| 2009-04-16 | $41.99 | $41.99 | 773,921 | — | — |
| 2009-04-15 | $41.39 | $41.39 | 628,634 | — | — |
| 2009-04-14 | $40.92 | $40.92 | 1,191,437 | — | — |
| 2009-04-13 | $41.87 | $41.87 | 1,023,891 | — | — |
| 2009-04-09 | $40.51 | $40.51 | 515,993 | — | — |
| 2009-04-08 | $38.58 | $38.58 | 518,556 | — | — |
| 2009-04-07 | $37.73 | $37.73 | 995,697 | — | — |
| 2009-04-06 | $38.89 | $38.89 | 809,400 | — | — |
| 2009-04-03 | $39.80 | $39.80 | 903,560 | — | — |
| 2009-04-02 | $40.10 | $40.10 | 1,224,218 | — | — |
| 2009-04-01 | $37.41 | $37.41 | 761,511 | — | — |
| 2009-03-31 | $36.83 | $36.83 | 870,240 | — | — |
| 2009-03-30 | $36.36 | $36.36 | 823,565 | — | — |
| 2009-03-27 | $38.38 | $38.38 | 581,824 | — | — |
| 2009-03-26 | $39.21 | $39.21 | 855,131 | — | — |
| 2009-03-25 | $38.58 | $38.58 | 889,126 | — | — |
| 2009-03-24 | $37.92 | $37.92 | 934,992 | — | — |
| 2009-03-23 | $37.35 | $37.35 | 776,619 | — | — |
| 2009-03-20 | $35.01 | $35.01 | 1,024,835 | — | — |
| 2009-03-19 | $35.77 | $35.77 | 1,086,080 | — | — |
| 2009-03-18 | $35.93 | $35.93 | 1,029,827 | — | — |
| 2009-03-17 | $34.76 | $34.76 | 683,134 | — | — |
| 2009-03-16 | $33.54 | $33.54 | 925,414 | — | — |
| 2009-03-13 | $33.39 | $33.39 | 857,964 | — | — |
| 2009-03-12 | $33.14 | $33.14 | 1,115,083 | — | — |
| 2009-03-11 | $31.53 | $31.53 | 1,074,209 | — | — |
| 2009-03-10 | $30.44 | $30.44 | 1,200,205 | — | — |
| 2009-03-09 | $28.32 | $28.32 | 1,000,553 | — | — |
| 2009-03-06 | $28.58 | $28.58 | 1,310,823 | — | — |
| 2009-03-05 | $29.50 | $29.50 | 1,178,352 | — | — |
| 2009-03-04 | $31.88 | $31.88 | 1,596,407 | — | — |
| 2009-03-03 | $30.22 | $30.22 | 2,065,724 | — | — |
| 2009-03-02 | $28.80 | $28.80 | 1,279,661 | — | — |
| 2009-02-27 | $31.28 | $31.28 | 2,131,150 | — | — |
| 2009-02-26 | $29.99 | $29.99 | 890,070 | — | — |
| 2009-02-25 | $30.44 | $30.44 | 823,295 | — | — |
| 2009-02-24 | $30.68 | $30.68 | 1,074,209 | — | — |
| 2009-02-23 | $29.79 | $29.79 | 1,300,301 | — | — |
| 2009-02-20 | $31.53 | $31.53 | 1,405,658 | — | — |
| 2009-02-19 | $32.83 | $32.83 | 1,183,882 | — | — |
| 2009-02-18 | $32.91 | $32.91 | 1,041,698 | — | — |
| 2009-02-17 | $32.87 | $32.87 | 1,503,865 | — | — |
| 2009-02-13 | $35.02 | $35.02 | 1,241,215 | — | — |
| 2009-02-12 | $35.14 | $35.14 | 1,437,764 | — | — |
| 2009-02-11 | $34.71 | $34.71 | 2,436,429 | — | — |
| 2009-02-10 | $36.52 | $36.52 | 1,809,549 | — | — |
| 2009-02-09 | $39.01 | $39.01 | 1,272,242 | — | — |
| 2009-02-06 | $38.63 | $38.63 | 2,021,746 | — | — |
| 2009-02-05 | $36.47 | $36.47 | 1,159,735 | — | — |
| 2009-02-04 | $35.37 | $35.37 | 1,383,130 | — | — |
| 2009-02-03 | $35.85 | $35.85 | 956,171 | — | — |
| 2009-02-02 | $34.71 | $34.71 | 1,410,919 | — | — |
| 2009-01-30 | $35.31 | $35.31 | 2,356,703 | — | — |
| 2009-01-29 | $36.92 | $36.92 | 1,661,698 | — | — |
| 2009-01-28 | $36.63 | $36.63 | 1,635,393 | — | — |
| 2009-01-27 | $36.30 | $36.30 | 3,771,669 | — | — |
| 2009-01-26 | $32.65 | $32.65 | 2,911,142 | — | — |
| 2009-01-23 | $34.17 | $34.17 | 1,111,846 | — | — |
| 2009-01-22 | $34.36 | $34.36 | 1,073,130 | — | — |
| 2009-01-21 | $34.91 | $34.91 | 1,680,584 | — | — |
| 2009-01-20 | $33.70 | $33.70 | 1,384,883 | — | — |
| 2009-01-16 | $35.12 | $35.12 | 1,721,324 | — | — |
| 2009-01-15 | $33.53 | $33.53 | 2,399,197 | — | — |
| 2009-01-14 | $34.52 | $34.52 | 1,694,884 | — | — |
| 2009-01-13 | $37.46 | $37.46 | 1,752,081 | — | — |
| 2009-01-12 | $39.46 | $39.46 | 858,234 | — | — |
| 2009-01-09 | $40.47 | $40.47 | 1,008,108 | — | — |
| 2009-01-08 | $41.39 | $41.39 | 1,028,073 | — | — |
| 2009-01-07 | $40.96 | $40.96 | 1,119,670 | — | — |
| 2009-01-06 | $42.30 | $42.30 | 1,013,639 | — | — |
| 2009-01-05 | $41.56 | $41.56 | 1,374,226 | — | — |
| 2009-01-02 | $43.08 | $43.08 | 1,309,609 | — | — |