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
- 1998-05-11 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 | $47.88 | $54.90 | 422,500 | — | — |
| 2009-12-30 | $47.77 | $54.77 | 322,600 | — | — |
| 2009-12-29 | $48.15 | $55.20 | 537,400 | — | — |
| 2009-12-28 | $48.49 | $55.59 | 424,200 | — | — |
| 2009-12-24 | $48.90 | $56.06 | 252,900 | — | — |
| 2009-12-23 | $48.70 | $55.84 | 921,600 | — | — |
| 2009-12-22 | $47.75 | $54.75 | 791,900 | — | — |
| 2009-12-21 | $46.52 | $53.34 | 890,000 | — | — |
| 2009-12-18 | $46.68 | $53.52 | 1,256,800 | — | — |
| 2009-12-17 | $46.65 | $53.49 | 851,800 | — | — |
| 2009-12-16 | $47.60 | $54.57 | 1,248,500 | — | — |
| 2009-12-15 | $47.99 | $55.02 | 1,146,200 | — | — |
| 2009-12-14 | $48.35 | $55.43 | 1,173,100 | — | — |
| 2009-12-11 | $48.70 | $55.84 | 1,687,800 | — | — |
| 2009-12-10 | $47.96 | $54.99 | 1,423,100 | — | — |
| 2009-12-09 | $47.35 | $54.29 | 2,193,500 | — | — |
| 2009-12-08 | $46.62 | $53.45 | 1,580,900 | — | — |
| 2009-12-07 | $48.38 | $55.47 | 1,574,600 | — | — |
| 2009-12-04 | $49.00 | $56.18 | 1,354,200 | — | — |
| 2009-12-03 | $48.43 | $55.53 | 1,085,800 | — | — |
| 2009-12-02 | $47.87 | $54.88 | 1,620,000 | — | — |
| 2009-12-01 | $47.21 | $54.13 | 1,725,500 | — | — |
| 2009-11-30 | $45.51 | $52.18 | 730,200 | — | — |
| 2009-11-27 | $45.62 | $52.30 | 2,443,500 | — | — |
| 2009-11-25 | $45.20 | $51.82 | 3,706,700 | — | — |
| 2009-11-24 | $45.69 | $52.38 | 2,188,700 | — | — |
| 2009-11-23 | $44.05 | $50.50 | 1,152,300 | — | — |
| 2009-11-20 | $43.52 | $49.90 | 1,037,000 | — | — |
| 2009-11-19 | $43.47 | $49.84 | 1,458,300 | — | — |
| 2009-11-18 | $44.42 | $50.93 | 1,015,200 | — | — |
| 2009-11-17 | $44.23 | $50.71 | 703,100 | — | — |
| 2009-11-16 | $44.10 | $50.56 | 978,100 | — | — |
| 2009-11-13 | $43.50 | $49.87 | 975,200 | — | — |
| 2009-11-12 | $43.62 | $50.01 | 845,100 | — | — |
| 2009-11-11 | $44.15 | $50.62 | 1,013,000 | — | — |
| 2009-11-10 | $43.63 | $50.02 | 940,500 | — | — |
| 2009-11-09 | $43.65 | $50.05 | 1,552,500 | — | — |
| 2009-11-06 | $42.65 | $48.90 | 1,436,800 | — | — |
| 2009-11-05 | $43.35 | $49.70 | 1,024,000 | — | — |
| 2009-11-04 | $43.12 | $49.44 | 2,188,300 | — | — |
| 2009-11-03 | $42.76 | $49.03 | 1,900,200 | — | — |
| 2009-11-02 | $43.72 | $50.13 | 1,211,900 | — | — |
| 2009-10-30 | $43.31 | $49.66 | 1,376,000 | — | — |
| 2009-10-29 | $44.65 | $51.19 | 1,185,400 | — | — |
| 2009-10-28 | $43.31 | $49.66 | 1,299,900 | — | — |
| 2009-10-27 | $44.41 | $50.71 | 1,014,300 | — | — |
| 2009-10-26 | $44.60 | $50.93 | 1,856,800 | — | — |
| 2009-10-23 | $44.84 | $51.20 | 1,534,900 | — | — |
| 2009-10-22 | $44.51 | $50.83 | 1,035,000 | — | — |
| 2009-10-21 | $44.47 | $50.78 | 1,459,900 | — | — |
| 2009-10-20 | $44.32 | $50.61 | 2,096,100 | — | — |
| 2009-10-19 | $44.67 | $51.01 | 2,778,400 | — | — |
| 2009-10-16 | $45.82 | $52.32 | 4,162,100 | — | — |
| 2009-10-15 | $44.84 | $51.20 | 2,998,200 | — | — |
| 2009-10-14 | $42.95 | $49.05 | 4,231,900 | — | — |
| 2009-10-13 | $43.39 | $49.55 | 2,365,400 | — | — |
| 2009-10-12 | $44.26 | $50.54 | 1,725,000 | — | — |
| 2009-10-09 | $44.36 | $50.66 | 1,523,100 | — | — |
| 2009-10-08 | $45.06 | $51.46 | 2,143,600 | — | — |
| 2009-10-07 | $45.98 | $52.51 | 1,956,400 | — | — |
| 2009-10-06 | $45.93 | $52.45 | 2,011,200 | — | — |
| 2009-10-05 | $45.35 | $51.79 | 3,791,900 | — | — |
| 2009-10-02 | $45.69 | $52.17 | 12,850,500 | — | — |
| 2009-10-01 | $44.40 | $50.70 | 10,645,600 | — | — |
| 2009-09-30 | $38.05 | $43.45 | 1,720,800 | — | — |
| 2009-09-29 | $36.78 | $42.00 | 786,700 | — | — |
| 2009-09-28 | $36.70 | $41.91 | 949,000 | — | — |
| 2009-09-25 | $36.29 | $41.44 | 695,400 | — | — |
| 2009-09-24 | $36.85 | $42.08 | 1,872,100 | — | — |
| 2009-09-23 | $36.03 | $41.14 | 2,185,600 | — | — |
| 2009-09-22 | $35.88 | $40.97 | 562,500 | — | — |
| 2009-09-21 | $35.59 | $40.64 | 1,094,400 | — | — |
| 2009-09-18 | $36.37 | $41.53 | 1,114,300 | — | — |
| 2009-09-17 | $36.47 | $41.65 | 1,448,200 | — | — |
| 2009-09-16 | $36.68 | $41.89 | 1,311,800 | — | — |
| 2009-09-15 | $36.35 | $41.51 | 1,642,400 | — | — |
| 2009-09-14 | $36.35 | $41.51 | 912,100 | — | — |
| 2009-09-11 | $36.90 | $42.14 | 816,500 | — | — |
| 2009-09-10 | $36.45 | $41.62 | 1,106,200 | — | — |
| 2009-09-09 | $36.94 | $42.18 | 1,157,400 | — | — |
| 2009-09-08 | $37.42 | $42.73 | 896,500 | — | — |
| 2009-09-04 | $36.43 | $41.60 | 726,100 | — | — |
| 2009-09-03 | $35.79 | $40.87 | 1,043,800 | — | — |
| 2009-09-02 | $34.85 | $39.80 | 892,500 | — | — |
| 2009-09-01 | $34.38 | $39.26 | 1,111,000 | — | — |
| 2009-08-31 | $36.38 | $41.54 | 881,000 | — | — |
| 2009-08-28 | $38.32 | $43.76 | 602,900 | — | — |
| 2009-08-27 | $38.07 | $43.47 | 743,500 | — | — |
| 2009-08-26 | $38.55 | $44.02 | 1,639,100 | — | — |
| 2009-08-25 | $38.79 | $44.30 | 1,363,200 | — | — |
| 2009-08-24 | $38.40 | $43.85 | 1,171,100 | — | — |
| 2009-08-21 | $38.92 | $44.44 | 1,229,700 | — | — |
| 2009-08-20 | $38.15 | $43.56 | 1,883,900 | — | — |
| 2009-08-19 | $36.58 | $41.77 | 2,508,600 | — | — |
| 2009-08-18 | $36.88 | $42.11 | 745,300 | — | — |
| 2009-08-17 | $36.81 | $42.03 | 821,800 | — | — |
| 2009-08-14 | $37.97 | $43.36 | 712,600 | — | — |
| 2009-08-13 | $38.05 | $43.45 | 716,000 | — | — |
| 2009-08-12 | $37.83 | $43.20 | 928,300 | — | — |
| 2009-08-11 | $38.25 | $43.68 | 716,200 | — | — |
| 2009-08-10 | $39.72 | $45.36 | 580,300 | — | — |
| 2009-08-07 | $39.96 | $45.63 | 601,700 | — | — |
| 2009-08-06 | $39.56 | $45.17 | 547,900 | — | — |
| 2009-08-05 | $39.70 | $45.33 | 510,600 | — | — |
| 2009-08-04 | $39.18 | $44.74 | 1,113,000 | — | — |
| 2009-08-03 | $40.01 | $45.69 | 943,700 | — | — |
| 2009-07-31 | $38.60 | $44.08 | 868,700 | — | — |
| 2009-07-30 | $37.42 | $42.73 | 760,800 | — | — |
| 2009-07-29 | $36.34 | $41.50 | 623,300 | — | — |
| 2009-07-28 | $36.12 | $41.25 | 512,700 | — | — |
| 2009-07-27 | $35.45 | $40.48 | 323,600 | — | — |
| 2009-07-24 | $35.18 | $40.17 | 300,700 | — | — |
| 2009-07-23 | $35.36 | $40.38 | 482,000 | — | — |
| 2009-07-22 | $33.68 | $38.46 | 512,300 | — | — |
| 2009-07-21 | $33.46 | $38.21 | 304,800 | — | — |
| 2009-07-20 | $33.42 | $38.16 | 710,600 | — | — |
| 2009-07-17 | $33.07 | $37.76 | 616,900 | — | — |
| 2009-07-16 | $33.17 | $37.88 | 629,900 | — | — |
| 2009-07-15 | $33.73 | $38.52 | 827,300 | — | — |
| 2009-07-14 | $32.26 | $36.84 | 585,800 | — | — |
| 2009-07-13 | $32.08 | $36.63 | 1,066,600 | — | — |
| 2009-07-10 | $30.67 | $35.02 | 322,100 | — | — |
| 2009-07-09 | $31.00 | $35.40 | 284,400 | — | — |
| 2009-07-08 | $31.10 | $35.51 | 803,500 | — | — |
| 2009-07-07 | $30.58 | $34.92 | 423,100 | — | — |
| 2009-07-06 | $31.92 | $36.45 | 459,700 | — | — |
| 2009-07-02 | $32.58 | $37.20 | 595,300 | — | — |
| 2009-07-01 | $32.98 | $37.66 | 549,600 | — | — |
| 2009-06-30 | $32.24 | $36.82 | 467,400 | — | — |
| 2009-06-29 | $31.99 | $36.53 | 610,000 | — | — |
| 2009-06-26 | $31.82 | $36.34 | 347,000 | — | — |
| 2009-06-25 | $31.47 | $35.94 | 821,300 | — | — |
| 2009-06-24 | $30.97 | $35.37 | 566,000 | — | — |
| 2009-06-23 | $29.96 | $34.21 | 911,700 | — | — |
| 2009-06-22 | $29.73 | $33.95 | 787,200 | — | — |
| 2009-06-19 | $31.07 | $35.48 | 491,700 | — | — |
| 2009-06-18 | $31.36 | $35.81 | 691,000 | — | — |
| 2009-06-17 | $30.97 | $35.37 | 738,200 | — | — |
| 2009-06-16 | $31.00 | $35.40 | 490,100 | — | — |
| 2009-06-15 | $32.06 | $36.61 | 424,000 | — | — |
| 2009-06-12 | $33.05 | $37.74 | 492,200 | — | — |
| 2009-06-11 | $33.27 | $37.99 | 457,600 | — | — |
| 2009-06-10 | $33.00 | $37.68 | 922,500 | — | — |
| 2009-06-09 | $32.72 | $37.36 | 680,200 | — | — |
| 2009-06-08 | $33.59 | $38.36 | 538,100 | — | — |
| 2009-06-05 | $34.53 | $39.43 | 288,400 | — | — |
| 2009-06-04 | $34.55 | $39.45 | 309,400 | — | — |
| 2009-06-03 | $33.98 | $38.80 | 854,700 | — | — |
| 2009-06-02 | $34.96 | $39.92 | 638,700 | — | — |
| 2009-06-01 | $34.32 | $39.19 | 725,700 | — | — |
| 2009-05-29 | $32.69 | $37.33 | 615,700 | — | — |
| 2009-05-28 | $32.66 | $37.30 | 662,000 | — | — |
| 2009-05-27 | $32.91 | $37.58 | 657,800 | — | — |
| 2009-05-26 | $33.36 | $38.09 | 524,500 | — | — |
| 2009-05-22 | $32.69 | $37.33 | 458,100 | — | — |
| 2009-05-21 | $32.11 | $36.67 | 359,600 | — | — |
| 2009-05-20 | $32.97 | $37.65 | 845,300 | — | — |
| 2009-05-19 | $33.16 | $37.87 | 671,000 | — | — |
| 2009-05-18 | $32.15 | $36.71 | 787,400 | — | — |
| 2009-05-15 | $31.15 | $35.57 | 798,400 | — | — |
| 2009-05-14 | $31.21 | $35.64 | 526,200 | — | — |
| 2009-05-13 | $30.60 | $34.94 | 1,316,000 | — | — |
| 2009-05-12 | $31.17 | $35.59 | 1,089,600 | — | — |
| 2009-05-11 | $31.50 | $35.97 | 844,300 | — | — |
| 2009-05-08 | $31.33 | $35.78 | 666,600 | — | — |
| 2009-05-07 | $30.74 | $35.10 | 760,100 | — | — |
| 2009-05-06 | $30.69 | $35.05 | 731,200 | — | — |
| 2009-05-05 | $29.23 | $33.38 | 2,318,900 | — | — |
| 2009-05-04 | $28.91 | $33.01 | 1,868,500 | — | — |
| 2009-05-01 | $28.16 | $32.16 | 1,194,500 | — | — |
| 2009-04-30 | $28.31 | $32.33 | 1,724,800 | — | — |
| 2009-04-29 | $29.67 | $33.88 | 1,837,600 | — | — |
| 2009-04-28 | $27.43 | $31.32 | 1,691,300 | — | — |
| 2009-04-27 | $27.73 | $31.47 | 1,954,600 | — | — |
| 2009-04-24 | $30.26 | $34.35 | 658,900 | — | — |
| 2009-04-23 | $30.25 | $34.34 | 773,300 | — | — |
| 2009-04-22 | $29.57 | $33.56 | 716,200 | — | — |
| 2009-04-21 | $29.17 | $33.11 | 815,800 | — | — |
| 2009-04-20 | $28.11 | $31.91 | 649,800 | — | — |
| 2009-04-17 | $29.01 | $32.93 | 758,800 | — | — |
| 2009-04-16 | $28.84 | $32.73 | 707,700 | — | — |
| 2009-04-15 | $28.29 | $32.11 | 698,400 | — | — |
| 2009-04-14 | $28.14 | $31.94 | 1,039,400 | — | — |
| 2009-04-13 | $28.00 | $31.78 | 739,500 | — | — |
| 2009-04-09 | $27.89 | $31.66 | 555,400 | — | — |
| 2009-04-08 | $27.27 | $30.95 | 630,400 | — | — |
| 2009-04-07 | $26.92 | $30.56 | 700,500 | — | — |
| 2009-04-06 | $27.90 | $31.67 | 623,900 | — | — |
| 2009-04-03 | $28.16 | $31.96 | 842,700 | — | — |
| 2009-04-02 | $26.78 | $30.40 | 1,538,800 | — | — |
| 2009-04-01 | $25.27 | $28.68 | 1,113,100 | — | — |
| 2009-03-31 | $25.21 | $28.61 | 1,110,100 | — | — |
| 2009-03-30 | $24.80 | $28.15 | 1,242,000 | — | — |
| 2009-03-27 | $25.55 | $29.00 | 1,610,700 | — | — |
| 2009-03-26 | $26.30 | $29.85 | 1,526,000 | — | — |
| 2009-03-25 | $26.23 | $29.77 | 1,012,100 | — | — |
| 2009-03-24 | $26.02 | $29.53 | 1,150,000 | — | — |
| 2009-03-23 | $26.51 | $30.09 | 879,700 | — | — |
| 2009-03-20 | $25.35 | $28.77 | 484,100 | — | — |
| 2009-03-19 | $25.42 | $28.85 | 1,069,100 | — | — |
| 2009-03-18 | $25.84 | $29.33 | 926,500 | — | — |
| 2009-03-17 | $25.64 | $29.10 | 845,500 | — | — |
| 2009-03-16 | $25.04 | $28.42 | 951,400 | — | — |
| 2009-03-13 | $24.44 | $27.74 | 1,318,800 | — | — |
| 2009-03-12 | $23.02 | $26.13 | 1,580,200 | — | — |
| 2009-03-11 | $21.98 | $24.95 | 1,292,200 | — | — |
| 2009-03-10 | $21.42 | $24.31 | 1,263,500 | — | — |
| 2009-03-09 | $19.95 | $22.64 | 1,303,100 | — | — |
| 2009-03-06 | $20.05 | $22.76 | 1,736,100 | — | — |
| 2009-03-05 | $19.91 | $22.60 | 2,116,900 | — | — |
| 2009-03-04 | $21.49 | $24.39 | 1,255,700 | — | — |
| 2009-03-03 | $20.63 | $23.42 | 1,353,700 | — | — |
| 2009-03-02 | $21.00 | $23.84 | 1,479,500 | — | — |
| 2009-02-27 | $23.04 | $26.15 | 1,882,800 | — | — |
| 2009-02-26 | $23.72 | $26.92 | 975,600 | — | — |
| 2009-02-25 | $23.35 | $26.50 | 1,022,100 | — | — |
| 2009-02-24 | $23.79 | $27.00 | 810,100 | — | — |
| 2009-02-23 | $23.40 | $26.56 | 999,600 | — | — |
| 2009-02-20 | $23.70 | $26.90 | 909,800 | — | — |
| 2009-02-19 | $24.40 | $27.70 | 563,900 | — | — |
| 2009-02-18 | $24.74 | $28.08 | 1,189,400 | — | — |
| 2009-02-17 | $24.57 | $27.89 | 1,284,400 | — | — |
| 2009-02-13 | $26.49 | $30.07 | 788,900 | — | — |
| 2009-02-12 | $26.51 | $30.09 | 1,006,500 | — | — |
| 2009-02-11 | $26.28 | $29.83 | 639,800 | — | — |
| 2009-02-10 | $26.09 | $29.61 | 1,134,700 | — | — |
| 2009-02-09 | $27.46 | $31.17 | 1,663,300 | — | — |
| 2009-02-06 | $28.21 | $32.02 | 1,758,500 | — | — |
| 2009-02-05 | $27.04 | $30.69 | 2,869,000 | — | — |
| 2009-02-04 | $27.35 | $31.04 | 2,033,000 | — | — |
| 2009-02-03 | $28.52 | $32.37 | 1,221,800 | — | — |
| 2009-02-02 | $28.28 | $32.10 | 874,200 | — | — |
| 2009-01-30 | $28.15 | $31.95 | 1,053,300 | — | — |
| 2009-01-29 | $28.30 | $32.12 | 598,900 | — | — |
| 2009-01-28 | $29.23 | $33.18 | 1,374,500 | — | — |
| 2009-01-27 | $28.64 | $32.51 | 1,066,100 | — | — |
| 2009-01-26 | $28.94 | $32.85 | 918,500 | — | — |
| 2009-01-23 | $28.65 | $32.52 | 665,200 | — | — |
| 2009-01-22 | $28.50 | $32.35 | 1,000,000 | — | — |
| 2009-01-21 | $29.09 | $33.02 | 1,092,700 | — | — |
| 2009-01-20 | $28.18 | $31.99 | 985,800 | — | — |
| 2009-01-16 | $29.45 | $33.43 | 944,400 | — | — |
| 2009-01-15 | $29.09 | $33.02 | 1,609,400 | — | — |
| 2009-01-14 | $27.35 | $31.04 | 1,425,700 | — | — |
| 2009-01-13 | $28.54 | $32.39 | 891,300 | — | — |
| 2009-01-12 | $28.77 | $32.66 | 965,000 | — | — |
| 2009-01-09 | $29.30 | $33.26 | 922,400 | — | — |
| 2009-01-08 | $29.74 | $33.76 | 2,332,000 | — | — |
| 2009-01-07 | $30.49 | $34.61 | 529,200 | — | — |
| 2009-01-06 | $31.80 | $36.09 | 684,700 | — | — |
| 2009-01-05 | $31.72 | $36.00 | 614,900 | — | — |
| 2009-01-02 | $32.06 | $36.39 | 446,300 | — | — |