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
- 1972-06-05 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 | $47.30 | $635.02 | 165,422 | — | — |
| 2009-12-30 | $47.70 | $640.39 | 128,825 | — | — |
| 2009-12-29 | $48.05 | $645.09 | 311,148 | — | — |
| 2009-12-28 | $48.01 | $644.56 | 210,570 | — | — |
| 2009-12-24 | $47.87 | $642.68 | 151,134 | — | — |
| 2009-12-23 | $46.86 | $629.12 | 242,869 | — | — |
| 2009-12-22 | $46.71 | $627.10 | 168,140 | — | — |
| 2009-12-21 | $46.73 | $627.37 | 218,065 | — | — |
| 2009-12-18 | $46.23 | $620.66 | 989,012 | — | — |
| 2009-12-17 | $45.82 | $615.15 | 146,166 | — | — |
| 2009-12-16 | $45.85 | $615.56 | 392,210 | — | — |
| 2009-12-15 | $46.02 | $617.84 | 383,491 | — | — |
| 2009-12-14 | $47.03 | $631.40 | 219,924 | — | — |
| 2009-12-11 | $46.55 | $624.95 | 173,612 | — | — |
| 2009-12-10 | $46.11 | $619.05 | 129,997 | — | — |
| 2009-12-09 | $46.03 | $613.27 | 142,109 | — | — |
| 2009-12-08 | $46.39 | $618.07 | 120,074 | — | — |
| 2009-12-07 | $47.32 | $630.46 | 85,939 | — | — |
| 2009-12-04 | $47.00 | $626.20 | 137,809 | — | — |
| 2009-12-03 | $46.59 | $620.74 | 165,847 | — | — |
| 2009-12-02 | $46.48 | $619.27 | 114,567 | — | — |
| 2009-12-01 | $46.38 | $617.94 | 182,781 | — | — |
| 2009-11-30 | $45.41 | $605.01 | 248,774 | — | — |
| 2009-11-27 | $46.01 | $613.01 | 91,403 | — | — |
| 2009-11-25 | $47.13 | $627.93 | 142,362 | — | — |
| 2009-11-24 | $47.00 | $626.20 | 108,591 | — | — |
| 2009-11-23 | $47.15 | $628.20 | 174,441 | — | — |
| 2009-11-20 | $46.25 | $616.21 | 187,850 | — | — |
| 2009-11-19 | $46.58 | $620.60 | 110,204 | — | — |
| 2009-11-18 | $47.33 | $630.59 | 251,712 | — | — |
| 2009-11-17 | $47.62 | $634.46 | 278,325 | — | — |
| 2009-11-16 | $47.43 | $631.93 | 275,226 | — | — |
| 2009-11-13 | $46.01 | $613.01 | 167,453 | — | — |
| 2009-11-12 | $46.00 | $612.87 | 232,603 | — | — |
| 2009-11-11 | $47.49 | $632.73 | 341,263 | — | — |
| 2009-11-10 | $46.57 | $620.47 | 329,455 | — | — |
| 2009-11-09 | $45.91 | $611.68 | 235,157 | — | — |
| 2009-11-06 | $44.95 | $598.89 | 339,549 | — | — |
| 2009-11-05 | $44.76 | $596.35 | 308,482 | — | — |
| 2009-11-04 | $43.68 | $581.96 | 416,857 | — | — |
| 2009-11-03 | $43.62 | $581.17 | 408,433 | — | — |
| 2009-11-02 | $43.37 | $577.83 | 474,988 | — | — |
| 2009-10-30 | $42.53 | $566.64 | 514,435 | — | — |
| 2009-10-29 | $42.86 | $571.04 | 1,809,784 | — | — |
| 2009-10-28 | $44.05 | $586.89 | 601,931 | — | — |
| 2009-10-27 | $45.22 | $602.48 | 391,217 | — | — |
| 2009-10-26 | $46.35 | $617.54 | 791,244 | — | — |
| 2009-10-23 | $45.49 | $606.08 | 216,895 | — | — |
| 2009-10-22 | $45.68 | $608.61 | 248,765 | — | — |
| 2009-10-21 | $44.55 | $593.56 | 130,466 | — | — |
| 2009-10-20 | $45.37 | $604.48 | 152,273 | — | — |
| 2009-10-19 | $45.01 | $599.68 | 188,481 | — | — |
| 2009-10-16 | $44.54 | $593.42 | 163,001 | — | — |
| 2009-10-15 | $44.62 | $594.49 | 165,732 | — | — |
| 2009-10-14 | $43.82 | $583.83 | 136,071 | — | — |
| 2009-10-13 | $42.93 | $571.97 | 169,162 | — | — |
| 2009-10-12 | $44.01 | $586.36 | 96,005 | — | — |
| 2009-10-09 | $44.10 | $587.56 | 176,116 | — | — |
| 2009-10-08 | $43.54 | $580.10 | 219,239 | — | — |
| 2009-10-07 | $42.98 | $572.64 | 173,171 | — | — |
| 2009-10-06 | $42.30 | $563.58 | 228,220 | — | — |
| 2009-10-05 | $41.00 | $546.26 | 141,977 | — | — |
| 2009-10-02 | $40.67 | $541.86 | 349,558 | — | — |
| 2009-10-01 | $40.84 | $544.13 | 246,472 | — | — |
| 2009-09-30 | $42.00 | $559.58 | 175,124 | — | — |
| 2009-09-29 | $42.05 | $560.25 | 179,296 | — | — |
| 2009-09-28 | $41.18 | $548.66 | 78,797 | — | — |
| 2009-09-25 | $40.83 | $543.99 | 178,529 | — | — |
| 2009-09-24 | $41.18 | $548.66 | 158,400 | — | — |
| 2009-09-23 | $42.47 | $561.18 | 169,233 | — | — |
| 2009-09-22 | $43.03 | $568.58 | 190,661 | — | — |
| 2009-09-21 | $42.83 | $565.94 | 211,694 | — | — |
| 2009-09-18 | $42.77 | $565.14 | 333,222 | — | — |
| 2009-09-17 | $42.63 | $563.29 | 162,573 | — | — |
| 2009-09-16 | $42.39 | $560.12 | 205,240 | — | — |
| 2009-09-15 | $41.57 | $549.29 | 142,721 | — | — |
| 2009-09-14 | $40.77 | $538.72 | 136,298 | — | — |
| 2009-09-11 | $41.03 | $542.15 | 185,476 | — | — |
| 2009-09-10 | $40.45 | $534.49 | 154,073 | — | — |
| 2009-09-09 | $39.83 | $526.30 | 134,390 | — | — |
| 2009-09-08 | $38.84 | $513.21 | 139,446 | — | — |
| 2009-09-04 | $38.22 | $505.02 | 55,509 | — | — |
| 2009-09-03 | $37.61 | $496.96 | 76,090 | — | — |
| 2009-09-02 | $37.12 | $490.49 | 112,986 | — | — |
| 2009-09-01 | $37.24 | $492.07 | 313,193 | — | — |
| 2009-08-31 | $38.47 | $508.33 | 159,627 | — | — |
| 2009-08-28 | $39.76 | $525.37 | 91,910 | — | — |
| 2009-08-27 | $39.51 | $522.07 | 141,576 | — | — |
| 2009-08-26 | $39.96 | $528.01 | 142,273 | — | — |
| 2009-08-25 | $40.02 | $528.81 | 134,902 | — | — |
| 2009-08-24 | $39.63 | $523.65 | 144,447 | — | — |
| 2009-08-21 | $39.44 | $521.14 | 119,273 | — | — |
| 2009-08-20 | $38.69 | $511.23 | 140,631 | — | — |
| 2009-08-19 | $38.38 | $507.14 | 217,670 | — | — |
| 2009-08-18 | $38.64 | $510.57 | 223,740 | — | — |
| 2009-08-17 | $38.23 | $505.15 | 348,513 | — | — |
| 2009-08-14 | $39.02 | $515.59 | 138,705 | — | — |
| 2009-08-13 | $39.75 | $525.24 | 114,861 | — | — |
| 2009-08-12 | $39.86 | $526.69 | 170,661 | — | — |
| 2009-08-11 | $39.39 | $520.48 | 135,546 | — | — |
| 2009-08-10 | $39.49 | $521.80 | 240,320 | — | — |
| 2009-08-07 | $40.70 | $537.79 | 331,586 | — | — |
| 2009-08-06 | $38.50 | $508.72 | 167,251 | — | — |
| 2009-08-05 | $38.26 | $505.55 | 88,937 | — | — |
| 2009-08-04 | $39.29 | $519.16 | 199,279 | — | — |
| 2009-08-03 | $38.57 | $509.65 | 145,873 | — | — |
| 2009-07-31 | $37.32 | $493.13 | 203,370 | — | — |
| 2009-07-30 | $38.17 | $504.36 | 112,357 | — | — |
| 2009-07-29 | $37.95 | $501.45 | 207,378 | — | — |
| 2009-07-28 | $38.70 | $511.37 | 225,932 | — | — |
| 2009-07-27 | $38.00 | $502.12 | 140,798 | — | — |
| 2009-07-24 | $38.02 | $502.38 | 207,823 | — | — |
| 2009-07-23 | $38.15 | $504.10 | 403,551 | — | — |
| 2009-07-22 | $34.82 | $460.10 | 256,294 | — | — |
| 2009-07-21 | $34.13 | $450.98 | 132,375 | — | — |
| 2009-07-20 | $34.27 | $452.83 | 192,703 | — | — |
| 2009-07-17 | $33.65 | $444.64 | 95,962 | — | — |
| 2009-07-16 | $34.07 | $450.19 | 166,071 | — | — |
| 2009-07-15 | $33.45 | $441.99 | 146,156 | — | — |
| 2009-07-14 | $32.55 | $430.10 | 102,501 | — | — |
| 2009-07-13 | $32.34 | $427.33 | 117,826 | — | — |
| 2009-07-10 | $31.87 | $421.12 | 114,516 | — | — |
| 2009-07-09 | $31.70 | $418.87 | 120,510 | — | — |
| 2009-07-08 | $31.75 | $419.53 | 226,646 | — | — |
| 2009-07-07 | $31.64 | $418.08 | 167,644 | — | — |
| 2009-07-06 | $32.25 | $426.14 | 207,885 | — | — |
| 2009-07-02 | $32.18 | $425.21 | 111,251 | — | — |
| 2009-07-01 | $33.05 | $436.71 | 301,432 | — | — |
| 2009-06-30 | $32.06 | $423.63 | 312,888 | — | — |
| 2009-06-29 | $32.97 | $435.65 | 133,900 | — | — |
| 2009-06-26 | $32.50 | $429.44 | 278,408 | — | — |
| 2009-06-25 | $32.64 | $431.29 | 205,029 | — | — |
| 2009-06-24 | $32.11 | $424.29 | 207,687 | — | — |
| 2009-06-23 | $31.63 | $417.94 | 197,847 | — | — |
| 2009-06-22 | $32.14 | $424.68 | 241,795 | — | — |
| 2009-06-19 | $32.84 | $433.93 | 285,520 | — | — |
| 2009-06-18 | $33.18 | $438.43 | 189,732 | — | — |
| 2009-06-17 | $33.19 | $438.56 | 209,048 | — | — |
| 2009-06-16 | $33.41 | $441.47 | 146,261 | — | — |
| 2009-06-15 | $34.44 | $455.08 | 188,609 | — | — |
| 2009-06-12 | $35.14 | $464.32 | 155,368 | — | — |
| 2009-06-11 | $35.73 | $472.12 | 118,773 | — | — |
| 2009-06-10 | $35.74 | $467.63 | 132,451 | — | — |
| 2009-06-09 | $35.73 | $467.50 | 132,525 | — | — |
| 2009-06-08 | $35.92 | $469.98 | 154,087 | — | — |
| 2009-06-05 | $36.58 | $478.62 | 102,089 | — | — |
| 2009-06-04 | $36.51 | $477.70 | 169,811 | — | — |
| 2009-06-03 | $35.33 | $462.26 | 205,626 | — | — |
| 2009-06-02 | $35.84 | $468.94 | 311,840 | — | — |
| 2009-06-01 | $34.80 | $455.33 | 141,120 | — | — |
| 2009-05-29 | $33.21 | $434.53 | 232,203 | — | — |
| 2009-05-28 | $32.95 | $431.12 | 210,283 | — | — |
| 2009-05-27 | $32.63 | $426.94 | 248,735 | — | — |
| 2009-05-26 | $32.96 | $431.25 | 190,665 | — | — |
| 2009-05-22 | $31.44 | $411.37 | 119,263 | — | — |
| 2009-05-21 | $31.68 | $414.51 | 233,877 | — | — |
| 2009-05-20 | $32.56 | $426.02 | 213,168 | — | — |
| 2009-05-19 | $32.81 | $429.29 | 350,389 | — | — |
| 2009-05-18 | $33.57 | $439.24 | 246,938 | — | — |
| 2009-05-15 | $32.78 | $428.90 | 276,605 | — | — |
| 2009-05-14 | $32.64 | $427.07 | 245,888 | — | — |
| 2009-05-13 | $31.94 | $417.91 | 287,128 | — | — |
| 2009-05-12 | $33.58 | $439.37 | 283,793 | — | — |
| 2009-05-11 | $34.25 | $448.13 | 508,462 | — | — |
| 2009-05-08 | $35.82 | $468.67 | 431,091 | — | — |
| 2009-05-07 | $34.26 | $448.26 | 440,310 | — | — |
| 2009-05-06 | $33.97 | $444.47 | 245,038 | — | — |
| 2009-05-05 | $33.48 | $438.06 | 260,842 | — | — |
| 2009-05-04 | $34.02 | $445.12 | 288,618 | — | — |
| 2009-05-01 | $32.84 | $429.68 | 289,861 | — | — |
| 2009-04-30 | $33.20 | $434.39 | 454,101 | — | — |
| 2009-04-29 | $32.70 | $427.85 | 295,815 | — | — |
| 2009-04-28 | $31.77 | $415.68 | 425,535 | — | — |
| 2009-04-27 | $31.90 | $417.38 | 408,082 | — | — |
| 2009-04-24 | $31.16 | $407.70 | 359,714 | — | — |
| 2009-04-23 | $30.60 | $400.38 | 357,633 | — | — |
| 2009-04-22 | $29.22 | $382.32 | 292,380 | — | — |
| 2009-04-21 | $28.97 | $379.05 | 326,365 | — | — |
| 2009-04-20 | $28.47 | $372.51 | 265,112 | — | — |
| 2009-04-17 | $29.26 | $382.84 | 286,235 | — | — |
| 2009-04-16 | $29.39 | $384.54 | 243,653 | — | — |
| 2009-04-15 | $28.76 | $376.30 | 203,160 | — | — |
| 2009-04-14 | $28.55 | $373.55 | 118,940 | — | — |
| 2009-04-13 | $29.05 | $380.10 | 223,455 | — | — |
| 2009-04-09 | $29.15 | $381.40 | 293,606 | — | — |
| 2009-04-08 | $28.00 | $366.36 | 220,020 | — | — |
| 2009-04-07 | $27.80 | $363.74 | 346,867 | — | — |
| 2009-04-06 | $28.50 | $372.90 | 277,482 | — | — |
| 2009-04-03 | $28.70 | $375.52 | 255,906 | — | — |
| 2009-04-02 | $28.65 | $374.86 | 380,234 | — | — |
| 2009-04-01 | $28.02 | $366.62 | 563,603 | — | — |
| 2009-03-31 | $26.96 | $352.75 | 302,622 | — | — |
| 2009-03-30 | $26.41 | $345.55 | 261,799 | — | — |
| 2009-03-27 | $27.88 | $364.79 | 223,830 | — | — |
| 2009-03-26 | $28.11 | $367.80 | 453,686 | — | — |
| 2009-03-25 | $26.74 | $349.87 | 520,718 | — | — |
| 2009-03-24 | $26.26 | $343.59 | 323,400 | — | — |
| 2009-03-23 | $26.62 | $348.30 | 329,780 | — | — |
| 2009-03-20 | $25.37 | $331.95 | 233,897 | — | — |
| 2009-03-19 | $26.49 | $346.60 | 195,883 | — | — |
| 2009-03-18 | $27.18 | $355.63 | 461,085 | — | — |
| 2009-03-17 | $25.83 | $337.96 | 206,406 | — | — |
| 2009-03-16 | $25.40 | $332.34 | 249,201 | — | — |
| 2009-03-13 | $25.12 | $328.67 | 172,250 | — | — |
| 2009-03-12 | $25.04 | $327.63 | 171,812 | — | — |
| 2009-03-11 | $24.08 | $315.07 | 325,819 | — | — |
| 2009-03-10 | $23.24 | $304.08 | 563,450 | — | — |
| 2009-03-09 | $22.15 | $289.81 | 493,905 | — | — |
| 2009-03-06 | $23.44 | $306.69 | 381,812 | — | — |
| 2009-03-05 | $23.44 | $306.69 | 297,538 | — | — |
| 2009-03-04 | $25.27 | $326.06 | 366,311 | — | — |
| 2009-03-03 | $24.13 | $311.35 | 421,706 | — | — |
| 2009-03-02 | $24.56 | $316.90 | 453,602 | — | — |
| 2009-02-27 | $26.32 | $339.61 | 465,441 | — | — |
| 2009-02-26 | $25.72 | $331.86 | 220,625 | — | — |
| 2009-02-25 | $26.41 | $340.77 | 228,384 | — | — |
| 2009-02-24 | $27.05 | $349.02 | 513,680 | — | — |
| 2009-02-23 | $26.29 | $339.22 | 524,141 | — | — |
| 2009-02-20 | $26.68 | $344.25 | 428,090 | — | — |
| 2009-02-19 | $27.52 | $355.09 | 299,763 | — | — |
| 2009-02-18 | $28.60 | $369.02 | 293,942 | — | — |
| 2009-02-17 | $29.31 | $378.19 | 237,430 | — | — |
| 2009-02-13 | $31.06 | $400.77 | 244,133 | — | — |
| 2009-02-12 | $31.32 | $404.12 | 207,700 | — | — |
| 2009-02-11 | $31.06 | $400.77 | 216,665 | — | — |
| 2009-02-10 | $30.60 | $394.83 | 198,640 | — | — |
| 2009-02-09 | $31.92 | $411.86 | 263,189 | — | — |
| 2009-02-06 | $32.03 | $413.28 | 259,838 | — | — |
| 2009-02-05 | $31.25 | $403.22 | 164,739 | — | — |
| 2009-02-04 | $31.07 | $400.89 | 224,061 | — | — |
| 2009-02-03 | $31.05 | $400.64 | 278,977 | — | — |
| 2009-02-02 | $30.68 | $395.86 | 225,215 | — | — |
| 2009-01-30 | $31.00 | $399.99 | 242,135 | — | — |
| 2009-01-29 | $32.43 | $418.44 | 390,424 | — | — |
| 2009-01-28 | $33.50 | $432.25 | 460,669 | — | — |
| 2009-01-27 | $32.18 | $415.22 | 381,870 | — | — |
| 2009-01-26 | $31.17 | $402.18 | 303,321 | — | — |
| 2009-01-23 | $30.82 | $397.67 | 257,825 | — | — |
| 2009-01-22 | $31.26 | $403.35 | 302,710 | — | — |
| 2009-01-21 | $31.36 | $404.64 | 281,392 | — | — |
| 2009-01-20 | $30.93 | $399.09 | 221,156 | — | — |
| 2009-01-16 | $32.42 | $418.31 | 180,708 | — | — |
| 2009-01-15 | $32.14 | $414.70 | 319,397 | — | — |
| 2009-01-14 | $31.44 | $405.67 | 285,792 | — | — |
| 2009-01-13 | $32.44 | $418.57 | 232,269 | — | — |
| 2009-01-12 | $32.18 | $415.22 | 286,908 | — | — |
| 2009-01-09 | $33.80 | $436.12 | 207,311 | — | — |
| 2009-01-08 | $34.50 | $445.15 | 288,776 | — | — |
| 2009-01-07 | $33.83 | $436.51 | 300,952 | — | — |
| 2009-01-06 | $34.56 | $445.93 | 343,524 | — | — |
| 2009-01-05 | $34.60 | $446.44 | 448,744 | — | — |
| 2009-01-02 | $34.09 | $439.86 | 145,927 | — | — |