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
- 1996-02-28 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 | $53.98 | $70.55 | 149,000 | — | — |
| 2009-12-30 | $54.72 | $71.52 | 200,000 | — | — |
| 2009-12-29 | $55.34 | $72.33 | 86,800 | — | — |
| 2009-12-28 | $55.68 | $72.78 | 166,400 | — | — |
| 2009-12-24 | $54.60 | $71.37 | 51,100 | — | — |
| 2009-12-23 | $54.07 | $70.67 | 121,400 | — | — |
| 2009-12-22 | $53.52 | $69.95 | 123,400 | — | — |
| 2009-12-21 | $52.71 | $68.89 | 172,200 | — | — |
| 2009-12-18 | $51.80 | $67.71 | 498,900 | — | — |
| 2009-12-17 | $51.43 | $67.22 | 140,600 | — | — |
| 2009-12-16 | $52.67 | $68.35 | 253,700 | — | — |
| 2009-12-15 | $52.31 | $67.88 | 631,800 | — | — |
| 2009-12-14 | $54.88 | $71.21 | 167,100 | — | — |
| 2009-12-11 | $55.03 | $71.41 | 258,800 | — | — |
| 2009-12-10 | $54.87 | $71.20 | 975,300 | — | — |
| 2009-12-09 | $57.46 | $74.56 | 150,100 | — | — |
| 2009-12-08 | $57.12 | $74.12 | 225,800 | — | — |
| 2009-12-07 | $58.56 | $75.99 | 107,800 | — | — |
| 2009-12-04 | $58.26 | $75.60 | 104,100 | — | — |
| 2009-12-03 | $57.20 | $74.22 | 92,000 | — | — |
| 2009-12-02 | $57.84 | $75.05 | 191,200 | — | — |
| 2009-12-01 | $57.16 | $74.17 | 192,600 | — | — |
| 2009-11-30 | $55.86 | $72.49 | 669,500 | — | — |
| 2009-11-27 | $55.94 | $72.59 | 37,800 | — | — |
| 2009-11-25 | $57.03 | $74.00 | 72,400 | — | — |
| 2009-11-24 | $56.72 | $73.60 | 129,500 | — | — |
| 2009-11-23 | $56.66 | $73.52 | 181,100 | — | — |
| 2009-11-20 | $57.52 | $74.64 | 241,200 | — | — |
| 2009-11-19 | $56.54 | $73.37 | 128,500 | — | — |
| 2009-11-18 | $57.61 | $74.76 | 234,000 | — | — |
| 2009-11-17 | $57.51 | $74.63 | 160,300 | — | — |
| 2009-11-16 | $57.76 | $74.95 | 207,600 | — | — |
| 2009-11-13 | $56.76 | $73.65 | 207,600 | — | — |
| 2009-11-12 | $56.14 | $72.85 | 189,100 | — | — |
| 2009-11-11 | $57.85 | $75.07 | 178,900 | — | — |
| 2009-11-10 | $57.95 | $75.20 | 173,800 | — | — |
| 2009-11-09 | $58.04 | $75.31 | 206,900 | — | — |
| 2009-11-06 | $56.61 | $73.46 | 174,000 | — | — |
| 2009-11-05 | $56.74 | $73.63 | 210,900 | — | — |
| 2009-11-04 | $55.48 | $71.99 | 275,100 | — | — |
| 2009-11-03 | $55.30 | $71.76 | 299,700 | — | — |
| 2009-11-02 | $53.79 | $69.80 | 304,000 | — | — |
| 2009-10-30 | $53.52 | $69.45 | 322,400 | — | — |
| 2009-10-29 | $53.88 | $69.92 | 263,200 | — | — |
| 2009-10-28 | $52.53 | $68.16 | 237,000 | — | — |
| 2009-10-27 | $53.92 | $69.97 | 216,400 | — | — |
| 2009-10-26 | $54.89 | $71.23 | 192,100 | — | — |
| 2009-10-23 | $54.78 | $71.08 | 177,700 | — | — |
| 2009-10-22 | $55.94 | $72.59 | 215,500 | — | — |
| 2009-10-21 | $55.37 | $71.85 | 139,800 | — | — |
| 2009-10-20 | $56.23 | $72.97 | 150,900 | — | — |
| 2009-10-19 | $56.20 | $72.93 | 98,000 | — | — |
| 2009-10-16 | $56.11 | $72.81 | 258,600 | — | — |
| 2009-10-15 | $56.65 | $73.51 | 136,700 | — | — |
| 2009-10-14 | $57.32 | $74.38 | 239,000 | — | — |
| 2009-10-13 | $55.80 | $72.41 | 195,900 | — | — |
| 2009-10-12 | $55.78 | $72.38 | 108,800 | — | — |
| 2009-10-09 | $55.53 | $72.06 | 47,200 | — | — |
| 2009-10-08 | $55.61 | $72.16 | 221,000 | — | — |
| 2009-10-07 | $54.58 | $70.82 | 88,700 | — | — |
| 2009-10-06 | $54.52 | $70.75 | 162,500 | — | — |
| 2009-10-05 | $53.59 | $69.54 | 171,400 | — | — |
| 2009-10-02 | $51.39 | $66.68 | 168,700 | — | — |
| 2009-10-01 | $52.89 | $68.63 | 145,300 | — | — |
| 2009-09-30 | $55.05 | $71.43 | 232,400 | — | — |
| 2009-09-29 | $55.25 | $71.69 | 170,100 | — | — |
| 2009-09-28 | $54.71 | $70.99 | 244,300 | — | — |
| 2009-09-25 | $53.69 | $69.67 | 261,100 | — | — |
| 2009-09-24 | $53.32 | $69.19 | 222,600 | — | — |
| 2009-09-23 | $53.68 | $69.66 | 273,000 | — | — |
| 2009-09-22 | $53.51 | $69.44 | 125,800 | — | — |
| 2009-09-21 | $52.36 | $67.94 | 313,800 | — | — |
| 2009-09-18 | $52.77 | $68.48 | 479,200 | — | — |
| 2009-09-17 | $54.68 | $70.95 | 126,000 | — | — |
| 2009-09-16 | $55.50 | $72.02 | 122,500 | — | — |
| 2009-09-15 | $55.63 | $71.69 | 301,200 | — | — |
| 2009-09-14 | $53.45 | $68.88 | 165,700 | — | — |
| 2009-09-11 | $51.34 | $66.16 | 265,100 | — | — |
| 2009-09-10 | $52.08 | $67.12 | 144,600 | — | — |
| 2009-09-09 | $51.57 | $66.46 | 116,900 | — | — |
| 2009-09-08 | $51.51 | $66.38 | 164,600 | — | — |
| 2009-09-04 | $50.37 | $64.91 | 205,600 | — | — |
| 2009-09-03 | $49.25 | $63.47 | 371,400 | — | — |
| 2009-09-02 | $48.20 | $62.12 | 324,800 | — | — |
| 2009-09-01 | $48.58 | $62.61 | 292,200 | — | — |
| 2009-08-31 | $49.54 | $63.85 | 301,000 | — | — |
| 2009-08-28 | $50.20 | $64.70 | 240,500 | — | — |
| 2009-08-27 | $51.57 | $66.46 | 143,700 | — | — |
| 2009-08-26 | $50.91 | $65.61 | 180,600 | — | — |
| 2009-08-25 | $51.42 | $66.27 | 177,500 | — | — |
| 2009-08-24 | $52.25 | $67.34 | 108,800 | — | — |
| 2009-08-21 | $51.48 | $66.35 | 282,000 | — | — |
| 2009-08-20 | $50.45 | $65.02 | 261,900 | — | — |
| 2009-08-19 | $50.73 | $65.38 | 211,100 | — | — |
| 2009-08-18 | $51.18 | $65.96 | 154,800 | — | — |
| 2009-08-17 | $50.89 | $65.58 | 206,800 | — | — |
| 2009-08-14 | $53.89 | $69.45 | 145,100 | — | — |
| 2009-08-13 | $55.01 | $70.89 | 280,800 | — | — |
| 2009-08-12 | $53.04 | $68.36 | 173,000 | — | — |
| 2009-08-11 | $52.72 | $67.94 | 90,500 | — | — |
| 2009-08-10 | $52.15 | $67.21 | 98,800 | — | — |
| 2009-08-07 | $53.00 | $68.30 | 247,700 | — | — |
| 2009-08-06 | $51.35 | $66.18 | 156,200 | — | — |
| 2009-08-05 | $52.95 | $68.24 | 202,600 | — | — |
| 2009-08-04 | $53.08 | $68.41 | 183,700 | — | — |
| 2009-08-03 | $52.49 | $67.65 | 166,200 | — | — |
| 2009-07-31 | $51.33 | $66.15 | 142,900 | — | — |
| 2009-07-30 | $51.04 | $65.78 | 172,500 | — | — |
| 2009-07-29 | $50.15 | $64.63 | 239,100 | — | — |
| 2009-07-28 | $51.75 | $66.69 | 127,100 | — | — |
| 2009-07-27 | $52.65 | $67.85 | 250,000 | — | — |
| 2009-07-24 | $51.83 | $66.80 | 104,200 | — | — |
| 2009-07-23 | $51.52 | $66.40 | 196,000 | — | — |
| 2009-07-22 | $50.07 | $64.53 | 291,400 | — | — |
| 2009-07-21 | $50.82 | $65.49 | 215,800 | — | — |
| 2009-07-20 | $50.60 | $65.21 | 180,500 | — | — |
| 2009-07-17 | $49.51 | $63.81 | 519,200 | — | — |
| 2009-07-16 | $49.52 | $63.82 | 548,400 | — | — |
| 2009-07-15 | $47.00 | $60.57 | 405,600 | — | — |
| 2009-07-14 | $44.00 | $56.71 | 394,800 | — | — |
| 2009-07-13 | $43.73 | $56.36 | 154,900 | — | — |
| 2009-07-10 | $42.73 | $55.07 | 211,900 | — | — |
| 2009-07-09 | $42.37 | $54.60 | 328,900 | — | — |
| 2009-07-08 | $40.91 | $52.72 | 276,700 | — | — |
| 2009-07-07 | $41.12 | $52.99 | 339,200 | — | — |
| 2009-07-06 | $42.18 | $54.36 | 241,700 | — | — |
| 2009-07-02 | $43.49 | $56.05 | 212,100 | — | — |
| 2009-07-01 | $45.14 | $58.17 | 191,400 | — | — |
| 2009-06-30 | $44.22 | $56.99 | 339,300 | — | — |
| 2009-06-29 | $44.52 | $57.38 | 210,200 | — | — |
| 2009-06-26 | $43.25 | $55.74 | 670,000 | — | — |
| 2009-06-25 | $42.95 | $55.35 | 162,500 | — | — |
| 2009-06-24 | $41.94 | $54.05 | 175,100 | — | — |
| 2009-06-23 | $41.39 | $53.34 | 274,700 | — | — |
| 2009-06-22 | $41.47 | $53.44 | 405,200 | — | — |
| 2009-06-19 | $42.58 | $54.88 | 206,300 | — | — |
| 2009-06-18 | $42.80 | $55.16 | 276,800 | — | — |
| 2009-06-17 | $43.11 | $55.56 | 321,800 | — | — |
| 2009-06-16 | $43.83 | $56.00 | 420,600 | — | — |
| 2009-06-15 | $44.56 | $56.93 | 440,600 | — | — |
| 2009-06-12 | $46.35 | $59.22 | 242,400 | — | — |
| 2009-06-11 | $47.18 | $60.28 | 380,100 | — | — |
| 2009-06-10 | $47.06 | $60.12 | 514,300 | — | — |
| 2009-06-09 | $47.25 | $60.37 | 587,100 | — | — |
| 2009-06-08 | $47.90 | $61.20 | 287,500 | — | — |
| 2009-06-05 | $48.68 | $62.19 | 668,300 | — | — |
| 2009-06-04 | $47.90 | $61.20 | 584,900 | — | — |
| 2009-06-03 | $48.51 | $61.98 | 350,700 | — | — |
| 2009-06-02 | $49.76 | $63.57 | 590,300 | — | — |
| 2009-06-01 | $48.43 | $61.87 | 437,700 | — | — |
| 2009-05-29 | $48.32 | $61.73 | 352,800 | — | — |
| 2009-05-28 | $47.06 | $60.12 | 640,500 | — | — |
| 2009-05-27 | $44.93 | $57.40 | 390,900 | — | — |
| 2009-05-26 | $46.87 | $59.88 | 326,200 | — | — |
| 2009-05-22 | $45.21 | $57.76 | 330,100 | — | — |
| 2009-05-21 | $44.23 | $56.51 | 389,700 | — | — |
| 2009-05-20 | $44.74 | $57.16 | 427,500 | — | — |
| 2009-05-19 | $46.28 | $59.13 | 339,600 | — | — |
| 2009-05-18 | $46.86 | $59.87 | 177,000 | — | — |
| 2009-05-15 | $45.32 | $57.90 | 298,100 | — | — |
| 2009-05-14 | $45.28 | $57.85 | 275,100 | — | — |
| 2009-05-13 | $44.06 | $56.29 | 228,900 | — | — |
| 2009-05-12 | $46.85 | $59.85 | 343,900 | — | — |
| 2009-05-11 | $47.55 | $60.75 | 387,600 | — | — |
| 2009-05-08 | $49.24 | $62.91 | 356,000 | — | — |
| 2009-05-07 | $47.44 | $60.61 | 557,300 | — | — |
| 2009-05-06 | $48.56 | $62.04 | 356,600 | — | — |
| 2009-05-05 | $48.73 | $62.26 | 410,700 | — | — |
| 2009-05-04 | $46.09 | $58.88 | 290,000 | — | — |
| 2009-05-01 | $44.71 | $57.12 | 252,300 | — | — |
| 2009-04-30 | $45.27 | $57.84 | 366,900 | — | — |
| 2009-04-29 | $44.45 | $56.79 | 284,700 | — | — |
| 2009-04-28 | $43.62 | $55.73 | 272,900 | — | — |
| 2009-04-27 | $43.64 | $55.75 | 271,800 | — | — |
| 2009-04-24 | $44.28 | $56.57 | 331,200 | — | — |
| 2009-04-23 | $42.03 | $53.70 | 311,500 | — | — |
| 2009-04-22 | $41.96 | $53.61 | 476,300 | — | — |
| 2009-04-21 | $42.04 | $53.71 | 141,800 | — | — |
| 2009-04-20 | $40.91 | $52.27 | 378,400 | — | — |
| 2009-04-17 | $43.33 | $55.36 | 318,100 | — | — |
| 2009-04-16 | $41.81 | $53.42 | 495,400 | — | — |
| 2009-04-15 | $39.99 | $51.09 | 277,900 | — | — |
| 2009-04-14 | $38.76 | $49.52 | 315,900 | — | — |
| 2009-04-13 | $40.45 | $51.68 | 260,400 | — | — |
| 2009-04-09 | $40.73 | $52.04 | 425,200 | — | — |
| 2009-04-08 | $38.00 | $48.55 | 357,800 | — | — |
| 2009-04-07 | $36.53 | $46.67 | 380,200 | — | — |
| 2009-04-06 | $37.39 | $47.77 | 428,500 | — | — |
| 2009-04-03 | $37.58 | $48.01 | 550,000 | — | — |
| 2009-04-02 | $35.51 | $45.37 | 391,800 | — | — |
| 2009-04-01 | $33.75 | $43.12 | 321,400 | — | — |
| 2009-03-31 | $33.29 | $42.53 | 360,000 | — | — |
| 2009-03-30 | $33.07 | $42.25 | 436,300 | — | — |
| 2009-03-27 | $34.90 | $44.59 | 348,500 | — | — |
| 2009-03-26 | $37.22 | $47.55 | 442,600 | — | — |
| 2009-03-25 | $34.48 | $44.05 | 384,000 | — | — |
| 2009-03-24 | $34.36 | $43.90 | 386,500 | — | — |
| 2009-03-23 | $34.22 | $43.72 | 316,800 | — | — |
| 2009-03-20 | $31.74 | $40.55 | 373,100 | — | — |
| 2009-03-19 | $33.47 | $42.76 | 325,500 | — | — |
| 2009-03-18 | $32.13 | $41.05 | 445,800 | — | — |
| 2009-03-17 | $31.35 | $40.05 | 258,000 | — | — |
| 2009-03-16 | $30.82 | $39.38 | 325,700 | — | — |
| 2009-03-13 | $30.08 | $38.43 | 241,600 | — | — |
| 2009-03-12 | $30.03 | $37.88 | 364,300 | — | — |
| 2009-03-11 | $28.60 | $36.08 | 242,200 | — | — |
| 2009-03-10 | $27.89 | $35.18 | 310,500 | — | — |
| 2009-03-09 | $26.22 | $33.07 | 329,100 | — | — |
| 2009-03-06 | $26.54 | $33.48 | 366,300 | — | — |
| 2009-03-05 | $27.10 | $34.18 | 346,300 | — | — |
| 2009-03-04 | $27.94 | $35.24 | 372,500 | — | — |
| 2009-03-03 | $27.30 | $34.44 | 513,100 | — | — |
| 2009-03-02 | $28.25 | $35.64 | 482,100 | — | — |
| 2009-02-27 | $30.75 | $38.79 | 608,400 | — | — |
| 2009-02-26 | $31.65 | $39.92 | 915,500 | — | — |
| 2009-02-25 | $28.23 | $35.61 | 355,100 | — | — |
| 2009-02-24 | $28.00 | $35.32 | 546,700 | — | — |
| 2009-02-23 | $27.40 | $34.56 | 294,800 | — | — |
| 2009-02-20 | $28.96 | $36.53 | 245,300 | — | — |
| 2009-02-19 | $29.53 | $37.25 | 135,700 | — | — |
| 2009-02-18 | $30.54 | $38.52 | 339,300 | — | — |
| 2009-02-17 | $30.10 | $37.97 | 304,100 | — | — |
| 2009-02-13 | $32.17 | $40.58 | 242,200 | — | — |
| 2009-02-12 | $32.07 | $40.45 | 295,900 | — | — |
| 2009-02-11 | $32.29 | $40.73 | 360,800 | — | — |
| 2009-02-10 | $31.95 | $40.30 | 488,300 | — | — |
| 2009-02-09 | $32.79 | $41.36 | 435,600 | — | — |
| 2009-02-06 | $31.08 | $39.20 | 324,100 | — | — |
| 2009-02-05 | $30.57 | $38.56 | 345,900 | — | — |
| 2009-02-04 | $29.82 | $37.62 | 267,100 | — | — |
| 2009-02-03 | $29.61 | $37.35 | 316,500 | — | — |
| 2009-02-02 | $29.50 | $37.21 | 350,900 | — | — |
| 2009-01-30 | $30.26 | $38.17 | 217,900 | — | — |
| 2009-01-29 | $32.35 | $40.81 | 218,100 | — | — |
| 2009-01-28 | $32.79 | $41.36 | 254,700 | — | — |
| 2009-01-27 | $31.48 | $39.71 | 106,400 | — | — |
| 2009-01-26 | $31.04 | $39.15 | 158,100 | — | — |
| 2009-01-23 | $31.15 | $39.29 | 220,300 | — | — |
| 2009-01-22 | $30.16 | $38.04 | 315,400 | — | — |
| 2009-01-21 | $31.29 | $39.47 | 349,800 | — | — |
| 2009-01-20 | $28.83 | $36.37 | 293,100 | — | — |
| 2009-01-16 | $30.97 | $39.07 | 211,400 | — | — |
| 2009-01-15 | $31.21 | $39.37 | 341,300 | — | — |
| 2009-01-14 | $30.75 | $38.79 | 435,000 | — | — |
| 2009-01-13 | $32.03 | $40.40 | 420,300 | — | — |
| 2009-01-12 | $31.42 | $39.63 | 338,800 | — | — |
| 2009-01-09 | $31.66 | $39.94 | 277,600 | — | — |
| 2009-01-08 | $33.27 | $41.97 | 291,200 | — | — |
| 2009-01-07 | $33.18 | $41.85 | 329,400 | — | — |
| 2009-01-06 | $35.42 | $44.68 | 378,400 | — | — |
| 2009-01-05 | $34.29 | $43.25 | 328,900 | — | — |
| 2009-01-02 | $34.93 | $44.06 | 390,600 | — | — |