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
- 1996-05-09 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 | $47.16 | $47.16 | 210,700 | — | — |
| 2009-12-30 | $47.54 | $47.54 | 312,400 | — | — |
| 2009-12-29 | $47.75 | $47.75 | 415,300 | — | — |
| 2009-12-28 | $47.79 | $47.79 | 514,600 | — | — |
| 2009-12-24 | $47.64 | $47.64 | 108,700 | — | — |
| 2009-12-23 | $47.30 | $47.30 | 346,700 | — | — |
| 2009-12-22 | $46.98 | $46.98 | 362,800 | — | — |
| 2009-12-21 | $46.30 | $46.30 | 708,900 | — | — |
| 2009-12-18 | $45.79 | $45.79 | 772,400 | — | — |
| 2009-12-17 | $45.83 | $45.83 | 673,900 | — | — |
| 2009-12-16 | $46.78 | $46.78 | 771,700 | — | — |
| 2009-12-15 | $46.07 | $46.07 | 734,800 | — | — |
| 2009-12-14 | $46.18 | $46.18 | 1,084,600 | — | — |
| 2009-12-11 | $46.20 | $46.20 | 487,900 | — | — |
| 2009-12-10 | $45.84 | $45.84 | 611,700 | — | — |
| 2009-12-09 | $45.74 | $45.74 | 430,900 | — | — |
| 2009-12-08 | $45.42 | $45.42 | 454,000 | — | — |
| 2009-12-07 | $45.88 | $45.88 | 513,800 | — | — |
| 2009-12-04 | $45.93 | $45.93 | 694,600 | — | — |
| 2009-12-03 | $45.62 | $45.62 | 769,400 | — | — |
| 2009-12-02 | $46.31 | $46.31 | 633,000 | — | — |
| 2009-12-01 | $46.87 | $46.87 | 847,500 | — | — |
| 2009-11-30 | $46.26 | $46.26 | 2,142,000 | — | — |
| 2009-11-27 | $46.36 | $46.36 | 804,900 | — | — |
| 2009-11-25 | $46.57 | $46.57 | 615,000 | — | — |
| 2009-11-24 | $46.56 | $46.56 | 804,900 | — | — |
| 2009-11-23 | $46.24 | $46.24 | 748,700 | — | — |
| 2009-11-20 | $45.76 | $45.76 | 1,051,400 | — | — |
| 2009-11-19 | $46.85 | $46.85 | 681,100 | — | — |
| 2009-11-18 | $47.22 | $47.22 | 610,500 | — | — |
| 2009-11-17 | $48.00 | $48.00 | 709,400 | — | — |
| 2009-11-16 | $47.65 | $47.65 | 895,000 | — | — |
| 2009-11-13 | $46.92 | $46.92 | 666,400 | — | — |
| 2009-11-12 | $46.60 | $46.60 | 1,018,200 | — | — |
| 2009-11-11 | $46.60 | $46.60 | 1,398,100 | — | — |
| 2009-11-10 | $46.97 | $46.97 | 1,176,700 | — | — |
| 2009-11-09 | $47.34 | $47.34 | 1,291,300 | — | — |
| 2009-11-06 | $45.40 | $45.40 | 991,000 | — | — |
| 2009-11-05 | $45.86 | $45.86 | 2,972,200 | — | — |
| 2009-11-04 | $42.57 | $42.57 | 1,547,100 | — | — |
| 2009-11-03 | $42.29 | $42.29 | 846,700 | — | — |
| 2009-11-02 | $41.08 | $41.08 | 1,004,800 | — | — |
| 2009-10-30 | $40.81 | $40.81 | 942,900 | — | — |
| 2009-10-29 | $41.42 | $41.42 | 726,700 | — | — |
| 2009-10-28 | $41.27 | $41.27 | 690,900 | — | — |
| 2009-10-27 | $41.55 | $41.55 | 521,500 | — | — |
| 2009-10-26 | $41.27 | $41.27 | 532,800 | — | — |
| 2009-10-23 | $41.81 | $41.81 | 627,300 | — | — |
| 2009-10-22 | $42.57 | $42.57 | 453,800 | — | — |
| 2009-10-21 | $42.62 | $42.62 | 646,700 | — | — |
| 2009-10-20 | $42.38 | $42.38 | 536,800 | — | — |
| 2009-10-19 | $42.66 | $42.66 | 538,300 | — | — |
| 2009-10-16 | $41.93 | $41.93 | 1,112,500 | — | — |
| 2009-10-15 | $42.20 | $42.20 | 989,900 | — | — |
| 2009-10-14 | $42.11 | $42.11 | 791,300 | — | — |
| 2009-10-13 | $42.00 | $42.00 | 629,400 | — | — |
| 2009-10-12 | $42.11 | $42.11 | 605,700 | — | — |
| 2009-10-09 | $42.35 | $42.35 | 926,000 | — | — |
| 2009-10-08 | $42.38 | $42.38 | 799,600 | — | — |
| 2009-10-07 | $41.91 | $41.91 | 443,800 | — | — |
| 2009-10-06 | $41.65 | $41.65 | 823,700 | — | — |
| 2009-10-05 | $41.56 | $41.56 | 585,400 | — | — |
| 2009-10-02 | $41.82 | $41.82 | 785,400 | — | — |
| 2009-10-01 | $42.15 | $42.15 | 2,219,000 | — | — |
| 2009-09-30 | $42.61 | $42.61 | 1,097,400 | — | — |
| 2009-09-29 | $44.35 | $44.35 | 529,500 | — | — |
| 2009-09-28 | $43.55 | $43.55 | 317,400 | — | — |
| 2009-09-25 | $43.69 | $43.69 | 718,200 | — | — |
| 2009-09-24 | $43.37 | $43.37 | 840,100 | — | — |
| 2009-09-23 | $44.38 | $44.38 | 633,300 | — | — |
| 2009-09-22 | $44.43 | $44.43 | 1,030,600 | — | — |
| 2009-09-21 | $45.24 | $45.24 | 396,500 | — | — |
| 2009-09-18 | $45.65 | $45.65 | 830,400 | — | — |
| 2009-09-17 | $45.08 | $45.08 | 783,500 | — | — |
| 2009-09-16 | $45.80 | $45.80 | 1,111,900 | — | — |
| 2009-09-15 | $44.62 | $44.62 | 800,700 | — | — |
| 2009-09-14 | $45.65 | $45.65 | 455,600 | — | — |
| 2009-09-11 | $44.98 | $44.98 | 250,000 | — | — |
| 2009-09-10 | $44.60 | $44.60 | 331,500 | — | — |
| 2009-09-09 | $44.37 | $44.37 | 541,300 | — | — |
| 2009-09-08 | $44.24 | $44.24 | 485,000 | — | — |
| 2009-09-04 | $44.13 | $44.13 | 392,300 | — | — |
| 2009-09-03 | $44.31 | $44.31 | 436,800 | — | — |
| 2009-09-02 | $43.73 | $43.73 | 576,000 | — | — |
| 2009-09-01 | $43.70 | $43.70 | 897,300 | — | — |
| 2009-08-31 | $43.54 | $43.54 | 509,700 | — | — |
| 2009-08-28 | $44.06 | $44.06 | 697,900 | — | — |
| 2009-08-27 | $44.87 | $44.87 | 807,200 | — | — |
| 2009-08-26 | $44.76 | $44.76 | 1,302,000 | — | — |
| 2009-08-25 | $46.00 | $46.00 | 598,100 | — | — |
| 2009-08-24 | $47.08 | $47.08 | 515,000 | — | — |
| 2009-08-21 | $47.35 | $47.35 | 453,900 | — | — |
| 2009-08-20 | $47.09 | $47.09 | 429,100 | — | — |
| 2009-08-19 | $47.53 | $47.53 | 599,400 | — | — |
| 2009-08-18 | $46.57 | $46.57 | 699,600 | — | — |
| 2009-08-17 | $46.01 | $46.01 | 533,400 | — | — |
| 2009-08-14 | $46.66 | $46.66 | 443,400 | — | — |
| 2009-08-13 | $46.44 | $46.44 | 390,000 | — | — |
| 2009-08-12 | $46.56 | $46.56 | 710,500 | — | — |
| 2009-08-11 | $46.03 | $46.03 | 779,100 | — | — |
| 2009-08-10 | $45.83 | $45.83 | 1,526,100 | — | — |
| 2009-08-07 | $46.90 | $46.90 | 1,560,000 | — | — |
| 2009-08-06 | $45.60 | $45.60 | 3,183,500 | — | — |
| 2009-08-05 | $47.86 | $47.86 | 3,542,300 | — | — |
| 2009-08-04 | $50.75 | $50.75 | 3,672,100 | — | — |
| 2009-08-03 | $56.13 | $56.13 | 2,522,500 | — | — |
| 2009-07-31 | $54.43 | $54.43 | 363,200 | — | — |
| 2009-07-30 | $54.07 | $54.07 | 630,600 | — | — |
| 2009-07-29 | $54.34 | $54.34 | 717,400 | — | — |
| 2009-07-28 | $54.42 | $54.42 | 267,000 | — | — |
| 2009-07-27 | $54.71 | $54.71 | 249,600 | — | — |
| 2009-07-24 | $55.09 | $55.09 | 323,100 | — | — |
| 2009-07-23 | $54.61 | $54.61 | 584,900 | — | — |
| 2009-07-22 | $53.80 | $53.80 | 602,800 | — | — |
| 2009-07-21 | $55.07 | $55.07 | 536,200 | — | — |
| 2009-07-20 | $53.98 | $53.98 | 550,100 | — | — |
| 2009-07-17 | $53.18 | $53.18 | 420,300 | — | — |
| 2009-07-16 | $54.01 | $54.01 | 510,200 | — | — |
| 2009-07-15 | $53.83 | $53.83 | 1,232,900 | — | — |
| 2009-07-14 | $52.34 | $52.34 | 333,300 | — | — |
| 2009-07-13 | $52.30 | $52.30 | 442,000 | — | — |
| 2009-07-10 | $51.97 | $51.97 | 692,500 | — | — |
| 2009-07-09 | $50.74 | $50.74 | 594,100 | — | — |
| 2009-07-08 | $51.10 | $51.10 | 773,100 | — | — |
| 2009-07-07 | $50.74 | $50.74 | 418,500 | — | — |
| 2009-07-06 | $51.54 | $51.54 | 354,100 | — | — |
| 2009-07-02 | $51.74 | $51.74 | 451,800 | — | — |
| 2009-07-01 | $52.75 | $52.75 | 913,800 | — | — |
| 2009-06-30 | $50.72 | $50.72 | 530,500 | — | — |
| 2009-06-29 | $51.12 | $51.12 | 324,000 | — | — |
| 2009-06-26 | $51.06 | $51.06 | 359,000 | — | — |
| 2009-06-25 | $50.65 | $50.65 | 398,100 | — | — |
| 2009-06-24 | $50.22 | $50.22 | 523,800 | — | — |
| 2009-06-23 | $49.57 | $49.57 | 1,013,300 | — | — |
| 2009-06-22 | $50.30 | $50.30 | 360,800 | — | — |
| 2009-06-19 | $51.76 | $51.76 | 434,500 | — | — |
| 2009-06-18 | $52.32 | $52.32 | 282,800 | — | — |
| 2009-06-17 | $53.00 | $53.00 | 402,600 | — | — |
| 2009-06-16 | $52.56 | $52.56 | 668,400 | — | — |
| 2009-06-15 | $53.82 | $53.82 | 389,000 | — | — |
| 2009-06-12 | $54.18 | $54.18 | 532,500 | — | — |
| 2009-06-11 | $53.56 | $53.56 | 464,700 | — | — |
| 2009-06-10 | $53.22 | $53.22 | 848,700 | — | — |
| 2009-06-09 | $51.76 | $51.76 | 281,900 | — | — |
| 2009-06-08 | $51.07 | $51.07 | 368,200 | — | — |
| 2009-06-05 | $50.87 | $50.87 | 302,100 | — | — |
| 2009-06-04 | $50.25 | $50.25 | 427,900 | — | — |
| 2009-06-03 | $50.62 | $50.62 | 396,300 | — | — |
| 2009-06-02 | $50.98 | $50.98 | 335,300 | — | — |
| 2009-06-01 | $50.60 | $50.60 | 485,700 | — | — |
| 2009-05-29 | $50.22 | $50.22 | 503,900 | — | — |
| 2009-05-28 | $50.51 | $50.51 | 549,300 | — | — |
| 2009-05-27 | $51.56 | $51.56 | 546,600 | — | — |
| 2009-05-26 | $52.55 | $52.55 | 271,500 | — | — |
| 2009-05-22 | $51.21 | $51.21 | 357,300 | — | — |
| 2009-05-21 | $52.21 | $52.21 | 473,600 | — | — |
| 2009-05-20 | $52.96 | $52.96 | 620,300 | — | — |
| 2009-05-19 | $52.03 | $52.03 | 636,300 | — | — |
| 2009-05-18 | $52.68 | $52.68 | 406,200 | — | — |
| 2009-05-15 | $52.18 | $52.18 | 670,000 | — | — |
| 2009-05-14 | $51.40 | $51.40 | 1,014,300 | — | — |
| 2009-05-13 | $48.82 | $48.82 | 510,900 | — | — |
| 2009-05-12 | $49.89 | $49.89 | 559,500 | — | — |
| 2009-05-11 | $51.13 | $51.13 | 337,600 | — | — |
| 2009-05-08 | $51.49 | $51.49 | 626,400 | — | — |
| 2009-05-07 | $50.60 | $50.60 | 1,060,800 | — | — |
| 2009-05-06 | $52.92 | $52.92 | 553,000 | — | — |
| 2009-05-05 | $52.90 | $52.90 | 1,367,600 | — | — |
| 2009-05-04 | $50.91 | $50.91 | 1,952,900 | — | — |
| 2009-05-01 | $55.99 | $55.99 | 775,900 | — | — |
| 2009-04-30 | $54.88 | $54.88 | 1,123,900 | — | — |
| 2009-04-29 | $54.34 | $54.34 | 2,035,300 | — | — |
| 2009-04-28 | $49.97 | $49.97 | 683,500 | — | — |
| 2009-04-27 | $49.82 | $49.82 | 668,900 | — | — |
| 2009-04-24 | $49.05 | $49.05 | 885,800 | — | — |
| 2009-04-23 | $49.55 | $49.55 | 825,400 | — | — |
| 2009-04-22 | $49.85 | $49.85 | 724,700 | — | — |
| 2009-04-21 | $49.78 | $49.78 | 633,300 | — | — |
| 2009-04-20 | $48.89 | $48.89 | 658,500 | — | — |
| 2009-04-17 | $49.26 | $49.26 | 805,500 | — | — |
| 2009-04-16 | $49.95 | $49.95 | 788,800 | — | — |
| 2009-04-15 | $48.46 | $48.46 | 1,207,100 | — | — |
| 2009-04-14 | $46.99 | $46.99 | 530,300 | — | — |
| 2009-04-13 | $48.47 | $48.47 | 459,000 | — | — |
| 2009-04-09 | $48.48 | $48.48 | 787,700 | — | — |
| 2009-04-08 | $48.57 | $48.57 | 804,200 | — | — |
| 2009-04-07 | $47.19 | $47.19 | 612,700 | — | — |
| 2009-04-06 | $47.02 | $47.02 | 442,600 | — | — |
| 2009-04-03 | $47.50 | $47.50 | 929,000 | — | — |
| 2009-04-02 | $47.39 | $47.39 | 1,517,400 | — | — |
| 2009-04-01 | $47.70 | $47.70 | 865,700 | — | — |
| 2009-03-31 | $49.48 | $49.48 | 742,700 | — | — |
| 2009-03-30 | $48.81 | $48.81 | 458,900 | — | — |
| 2009-03-27 | $48.92 | $48.92 | 402,500 | — | — |
| 2009-03-26 | $50.38 | $50.38 | 900,300 | — | — |
| 2009-03-25 | $48.24 | $48.24 | 420,300 | — | — |
| 2009-03-24 | $48.07 | $48.07 | 715,700 | — | — |
| 2009-03-23 | $47.77 | $47.77 | 715,400 | — | — |
| 2009-03-20 | $47.18 | $47.18 | 435,000 | — | — |
| 2009-03-19 | $47.46 | $47.46 | 870,700 | — | — |
| 2009-03-18 | $48.59 | $48.59 | 853,500 | — | — |
| 2009-03-17 | $49.52 | $49.52 | 870,400 | — | — |
| 2009-03-16 | $47.32 | $47.32 | 719,200 | — | — |
| 2009-03-13 | $47.46 | $47.46 | 897,600 | — | — |
| 2009-03-12 | $48.19 | $48.19 | 1,098,300 | — | — |
| 2009-03-11 | $47.16 | $47.16 | 1,235,500 | — | — |
| 2009-03-10 | $45.94 | $45.94 | 1,177,400 | — | — |
| 2009-03-09 | $44.14 | $44.14 | 1,194,900 | — | — |
| 2009-03-06 | $45.75 | $45.75 | 1,416,100 | — | — |
| 2009-03-05 | $46.91 | $46.91 | 1,004,800 | — | — |
| 2009-03-04 | $46.02 | $46.02 | 1,388,700 | — | — |
| 2009-03-03 | $45.47 | $45.47 | 3,640,000 | — | — |
| 2009-03-02 | $41.45 | $41.45 | 5,504,500 | — | — |
| 2009-02-27 | $36.54 | $36.54 | 2,592,400 | — | — |
| 2009-02-26 | $38.24 | $38.24 | 878,300 | — | — |
| 2009-02-25 | $37.81 | $37.81 | 1,607,400 | — | — |
| 2009-02-24 | $37.83 | $37.83 | 2,529,600 | — | — |
| 2009-02-23 | $39.83 | $39.83 | 878,400 | — | — |
| 2009-02-20 | $41.31 | $41.31 | 1,042,800 | — | — |
| 2009-02-19 | $42.57 | $42.57 | 474,400 | — | — |
| 2009-02-18 | $43.15 | $43.15 | 476,600 | — | — |
| 2009-02-17 | $43.56 | $43.56 | 482,000 | — | — |
| 2009-02-13 | $44.69 | $44.69 | 647,500 | — | — |
| 2009-02-12 | $43.80 | $43.80 | 549,300 | — | — |
| 2009-02-11 | $43.56 | $43.56 | 1,414,400 | — | — |
| 2009-02-10 | $41.86 | $41.86 | 1,404,200 | — | — |
| 2009-02-09 | $40.56 | $40.56 | 851,000 | — | — |
| 2009-02-06 | $42.46 | $42.46 | 372,900 | — | — |
| 2009-02-05 | $41.26 | $41.26 | 635,300 | — | — |
| 2009-02-04 | $41.37 | $41.37 | 1,015,100 | — | — |
| 2009-02-03 | $40.49 | $40.49 | 2,065,600 | — | — |
| 2009-02-02 | $41.37 | $41.37 | 1,065,700 | — | — |
| 2009-01-30 | $41.01 | $41.01 | 837,200 | — | — |
| 2009-01-29 | $41.96 | $41.96 | 838,500 | — | — |
| 2009-01-28 | $42.21 | $42.21 | 1,537,800 | — | — |
| 2009-01-27 | $43.39 | $43.39 | 933,100 | — | — |
| 2009-01-26 | $44.76 | $44.76 | 744,800 | — | — |
| 2009-01-23 | $44.35 | $44.35 | 633,300 | — | — |
| 2009-01-22 | $43.72 | $43.72 | 1,083,400 | — | — |
| 2009-01-21 | $44.50 | $44.50 | 773,000 | — | — |
| 2009-01-20 | $43.60 | $43.60 | 1,148,300 | — | — |
| 2009-01-16 | $45.42 | $45.42 | 1,016,000 | — | — |
| 2009-01-15 | $45.36 | $45.36 | 1,178,700 | — | — |
| 2009-01-14 | $44.64 | $44.64 | 844,300 | — | — |
| 2009-01-13 | $46.15 | $46.15 | 971,200 | — | — |
| 2009-01-12 | $45.32 | $45.32 | 723,100 | — | — |
| 2009-01-09 | $44.93 | $44.93 | 697,300 | — | — |
| 2009-01-08 | $45.60 | $45.60 | 721,500 | — | — |
| 2009-01-07 | $46.07 | $46.07 | 911,200 | — | — |
| 2009-01-06 | $46.20 | $46.20 | 1,139,000 | — | — |
| 2009-01-05 | $44.44 | $44.44 | 741,600 | — | — |
| 2009-01-02 | $44.52 | $44.52 | 592,900 | — | — |