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
- 1997-10-23 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 | $56.48 | $56.48 | 175,700 | — | — |
| 2009-12-30 | $56.74 | $56.74 | 323,300 | — | — |
| 2009-12-29 | $57.54 | $57.54 | 247,400 | — | — |
| 2009-12-28 | $58.79 | $58.79 | 128,200 | — | — |
| 2009-12-24 | $58.55 | $58.55 | 52,000 | — | — |
| 2009-12-23 | $58.66 | $58.66 | 227,900 | — | — |
| 2009-12-22 | $57.51 | $57.51 | 186,600 | — | — |
| 2009-12-21 | $57.87 | $57.87 | 326,000 | — | — |
| 2009-12-18 | $56.50 | $56.50 | 489,900 | — | — |
| 2009-12-17 | $56.16 | $56.16 | 394,000 | — | — |
| 2009-12-16 | $56.14 | $56.14 | 248,000 | — | — |
| 2009-12-15 | $54.66 | $54.66 | 202,800 | — | — |
| 2009-12-14 | $53.84 | $53.84 | 485,800 | — | — |
| 2009-12-11 | $52.83 | $52.83 | 313,900 | — | — |
| 2009-12-10 | $53.10 | $53.10 | 307,600 | — | — |
| 2009-12-09 | $52.45 | $52.45 | 686,500 | — | — |
| 2009-12-08 | $52.17 | $52.17 | 383,600 | — | — |
| 2009-12-07 | $53.18 | $53.18 | 185,200 | — | — |
| 2009-12-04 | $53.13 | $53.13 | 430,900 | — | — |
| 2009-12-03 | $53.08 | $53.08 | 230,100 | — | — |
| 2009-12-02 | $54.46 | $54.46 | 342,900 | — | — |
| 2009-12-01 | $54.30 | $54.30 | 413,100 | — | — |
| 2009-11-30 | $54.01 | $54.01 | 375,700 | — | — |
| 2009-11-27 | $53.39 | $53.39 | 147,000 | — | — |
| 2009-11-25 | $55.04 | $55.04 | 273,000 | — | — |
| 2009-11-24 | $54.77 | $54.77 | 522,400 | — | — |
| 2009-11-23 | $54.65 | $54.65 | 594,700 | — | — |
| 2009-11-20 | $53.03 | $53.03 | 485,600 | — | — |
| 2009-11-19 | $53.05 | $53.05 | 950,400 | — | — |
| 2009-11-18 | $56.47 | $56.47 | 377,200 | — | — |
| 2009-11-17 | $57.94 | $57.94 | 538,600 | — | — |
| 2009-11-16 | $56.80 | $56.80 | 421,300 | — | — |
| 2009-11-13 | $55.65 | $55.65 | 302,400 | — | — |
| 2009-11-12 | $54.88 | $54.88 | 472,000 | — | — |
| 2009-11-11 | $55.90 | $55.90 | 661,600 | — | — |
| 2009-11-10 | $57.11 | $57.11 | 427,700 | — | — |
| 2009-11-09 | $56.39 | $56.39 | 629,900 | — | — |
| 2009-11-06 | $53.32 | $53.32 | 475,100 | — | — |
| 2009-11-05 | $52.57 | $52.57 | 262,100 | — | — |
| 2009-11-04 | $51.16 | $51.16 | 497,300 | — | — |
| 2009-11-03 | $50.86 | $50.86 | 487,000 | — | — |
| 2009-11-02 | $49.35 | $49.35 | 509,600 | — | — |
| 2009-10-30 | $48.59 | $48.59 | 466,500 | — | — |
| 2009-10-29 | $50.35 | $50.35 | 508,400 | — | — |
| 2009-10-28 | $48.77 | $48.77 | 482,100 | — | — |
| 2009-10-27 | $50.51 | $50.51 | 518,400 | — | — |
| 2009-10-26 | $51.80 | $51.80 | 372,400 | — | — |
| 2009-10-23 | $53.56 | $53.56 | 433,600 | — | — |
| 2009-10-22 | $54.60 | $54.60 | 259,000 | — | — |
| 2009-10-21 | $54.15 | $54.15 | 357,300 | — | — |
| 2009-10-20 | $54.33 | $54.33 | 388,400 | — | — |
| 2009-10-19 | $55.12 | $55.12 | 276,100 | — | — |
| 2009-10-16 | $54.47 | $54.47 | 406,400 | — | — |
| 2009-10-15 | $54.74 | $54.74 | 443,300 | — | — |
| 2009-10-14 | $54.62 | $54.62 | 249,900 | — | — |
| 2009-10-13 | $52.64 | $52.64 | 233,400 | — | — |
| 2009-10-12 | $53.04 | $53.04 | 132,500 | — | — |
| 2009-10-09 | $52.60 | $52.60 | 163,200 | — | — |
| 2009-10-08 | $53.21 | $53.21 | 345,900 | — | — |
| 2009-10-07 | $51.65 | $51.65 | 239,100 | — | — |
| 2009-10-06 | $51.15 | $51.15 | 258,000 | — | — |
| 2009-10-05 | $49.54 | $49.54 | 287,100 | — | — |
| 2009-10-02 | $48.31 | $48.31 | 568,500 | — | — |
| 2009-10-01 | $48.42 | $48.42 | 546,500 | — | — |
| 2009-09-30 | $49.64 | $49.64 | 372,000 | — | — |
| 2009-09-29 | $49.77 | $49.77 | 280,600 | — | — |
| 2009-09-28 | $49.18 | $49.18 | 304,400 | — | — |
| 2009-09-25 | $47.83 | $47.83 | 401,800 | — | — |
| 2009-09-24 | $46.67 | $46.67 | 516,800 | — | — |
| 2009-09-23 | $46.46 | $46.46 | 221,200 | — | — |
| 2009-09-22 | $46.96 | $46.96 | 260,700 | — | — |
| 2009-09-21 | $46.45 | $46.45 | 228,800 | — | — |
| 2009-09-18 | $46.46 | $46.46 | 315,900 | — | — |
| 2009-09-17 | $46.88 | $46.88 | 162,200 | — | — |
| 2009-09-16 | $47.55 | $47.55 | 279,900 | — | — |
| 2009-09-15 | $47.21 | $47.21 | 391,600 | — | — |
| 2009-09-14 | $47.55 | $47.55 | 283,600 | — | — |
| 2009-09-11 | $47.42 | $47.42 | 412,600 | — | — |
| 2009-09-10 | $46.93 | $46.93 | 227,500 | — | — |
| 2009-09-09 | $45.50 | $45.50 | 188,700 | — | — |
| 2009-09-08 | $45.23 | $45.23 | 194,800 | — | — |
| 2009-09-04 | $43.92 | $43.92 | 172,300 | — | — |
| 2009-09-03 | $43.10 | $43.10 | 459,700 | — | — |
| 2009-09-02 | $42.13 | $42.13 | 238,000 | — | — |
| 2009-09-01 | $41.54 | $41.54 | 362,400 | — | — |
| 2009-08-31 | $42.66 | $42.66 | 286,800 | — | — |
| 2009-08-28 | $44.04 | $44.04 | 154,800 | — | — |
| 2009-08-27 | $43.24 | $43.24 | 212,600 | — | — |
| 2009-08-26 | $43.92 | $43.92 | 122,000 | — | — |
| 2009-08-25 | $44.21 | $44.21 | 243,000 | — | — |
| 2009-08-24 | $45.23 | $45.23 | 275,000 | — | — |
| 2009-08-21 | $44.05 | $44.05 | 262,500 | — | — |
| 2009-08-20 | $43.03 | $43.03 | 440,400 | — | — |
| 2009-08-19 | $41.19 | $41.19 | 270,200 | — | — |
| 2009-08-18 | $39.31 | $39.31 | 192,800 | — | — |
| 2009-08-17 | $38.17 | $38.17 | 299,700 | — | — |
| 2009-08-14 | $40.19 | $40.19 | 624,900 | — | — |
| 2009-08-13 | $41.07 | $41.07 | 291,000 | — | — |
| 2009-08-12 | $40.13 | $40.13 | 287,000 | — | — |
| 2009-08-11 | $39.71 | $39.71 | 424,600 | — | — |
| 2009-08-10 | $41.78 | $41.78 | 226,100 | — | — |
| 2009-08-07 | $42.24 | $42.24 | 262,500 | — | — |
| 2009-08-06 | $42.75 | $42.75 | 437,100 | — | — |
| 2009-08-05 | $42.32 | $42.32 | 292,900 | — | — |
| 2009-08-04 | $43.26 | $43.26 | 308,700 | — | — |
| 2009-08-03 | $43.88 | $43.88 | 286,700 | — | — |
| 2009-07-31 | $42.29 | $42.29 | 294,600 | — | — |
| 2009-07-30 | $41.16 | $41.16 | 278,700 | — | — |
| 2009-07-29 | $40.22 | $40.22 | 284,800 | — | — |
| 2009-07-28 | $42.49 | $42.49 | 309,000 | — | — |
| 2009-07-27 | $42.82 | $42.82 | 410,700 | — | — |
| 2009-07-24 | $42.19 | $42.19 | 214,400 | — | — |
| 2009-07-23 | $42.02 | $42.02 | 367,200 | — | — |
| 2009-07-22 | $40.19 | $40.19 | 356,000 | — | — |
| 2009-07-21 | $40.91 | $40.91 | 362,400 | — | — |
| 2009-07-20 | $40.95 | $40.95 | 373,600 | — | — |
| 2009-07-17 | $40.96 | $40.96 | 223,800 | — | — |
| 2009-07-16 | $40.47 | $40.47 | 370,200 | — | — |
| 2009-07-15 | $39.21 | $39.21 | 792,500 | — | — |
| 2009-07-14 | $37.76 | $37.76 | 232,400 | — | — |
| 2009-07-13 | $36.83 | $36.83 | 269,300 | — | — |
| 2009-07-10 | $35.72 | $35.72 | 215,500 | — | — |
| 2009-07-09 | $35.91 | $35.91 | 341,100 | — | — |
| 2009-07-08 | $35.13 | $35.13 | 335,600 | — | — |
| 2009-07-07 | $35.62 | $35.62 | 491,800 | — | — |
| 2009-07-06 | $35.76 | $35.76 | 341,100 | — | — |
| 2009-07-02 | $35.95 | $35.95 | 527,600 | — | — |
| 2009-07-01 | $38.37 | $38.37 | 240,700 | — | — |
| 2009-06-30 | $38.10 | $38.10 | 340,400 | — | — |
| 2009-06-29 | $38.39 | $38.39 | 306,400 | — | — |
| 2009-06-26 | $38.35 | $38.35 | 455,100 | — | — |
| 2009-06-25 | $37.88 | $37.88 | 366,000 | — | — |
| 2009-06-24 | $36.19 | $36.19 | 450,600 | — | — |
| 2009-06-23 | $35.56 | $35.56 | 321,900 | — | — |
| 2009-06-22 | $35.34 | $35.34 | 581,200 | — | — |
| 2009-06-19 | $38.52 | $38.52 | 1,067,200 | — | — |
| 2009-06-18 | $38.14 | $38.14 | 215,900 | — | — |
| 2009-06-17 | $38.44 | $38.44 | 404,500 | — | — |
| 2009-06-16 | $38.94 | $38.94 | 483,800 | — | — |
| 2009-06-15 | $39.39 | $39.39 | 470,200 | — | — |
| 2009-06-12 | $40.01 | $40.01 | 509,700 | — | — |
| 2009-06-11 | $41.81 | $41.81 | 365,700 | — | — |
| 2009-06-10 | $41.30 | $41.30 | 403,600 | — | — |
| 2009-06-09 | $41.05 | $41.05 | 503,300 | — | — |
| 2009-06-08 | $41.02 | $41.02 | 356,600 | — | — |
| 2009-06-05 | $42.26 | $42.26 | 296,200 | — | — |
| 2009-06-04 | $43.46 | $43.46 | 303,200 | — | — |
| 2009-06-03 | $41.34 | $41.34 | 375,100 | — | — |
| 2009-06-02 | $44.19 | $44.19 | 1,005,800 | — | — |
| 2009-06-01 | $44.49 | $44.49 | 388,400 | — | — |
| 2009-05-29 | $41.32 | $41.32 | 624,200 | — | — |
| 2009-05-28 | $40.52 | $40.52 | 640,800 | — | — |
| 2009-05-27 | $40.70 | $40.70 | 405,700 | — | — |
| 2009-05-26 | $40.66 | $40.66 | 509,000 | — | — |
| 2009-05-22 | $39.28 | $39.28 | 302,600 | — | — |
| 2009-05-21 | $39.32 | $39.32 | 384,900 | — | — |
| 2009-05-20 | $40.61 | $40.61 | 606,000 | — | — |
| 2009-05-19 | $41.79 | $41.79 | 258,900 | — | — |
| 2009-05-18 | $41.30 | $41.30 | 536,900 | — | — |
| 2009-05-15 | $39.45 | $39.45 | 642,300 | — | — |
| 2009-05-14 | $39.24 | $39.24 | 570,300 | — | — |
| 2009-05-13 | $37.27 | $37.27 | 440,700 | — | — |
| 2009-05-12 | $39.31 | $39.31 | 754,200 | — | — |
| 2009-05-11 | $40.17 | $40.17 | 696,600 | — | — |
| 2009-05-08 | $40.82 | $40.82 | 802,500 | — | — |
| 2009-05-07 | $36.93 | $36.93 | 481,300 | — | — |
| 2009-05-06 | $38.36 | $38.36 | 448,200 | — | — |
| 2009-05-05 | $37.52 | $37.52 | 310,400 | — | — |
| 2009-05-04 | $37.45 | $37.45 | 517,400 | — | — |
| 2009-05-01 | $35.67 | $35.67 | 545,200 | — | — |
| 2009-04-30 | $34.38 | $34.38 | 665,100 | — | — |
| 2009-04-29 | $34.42 | $34.42 | 605,600 | — | — |
| 2009-04-28 | $32.51 | $32.51 | 499,100 | — | — |
| 2009-04-27 | $32.88 | $32.88 | 471,100 | — | — |
| 2009-04-24 | $34.10 | $34.10 | 355,200 | — | — |
| 2009-04-23 | $32.62 | $32.62 | 477,900 | — | — |
| 2009-04-22 | $32.97 | $32.97 | 424,200 | — | — |
| 2009-04-21 | $32.66 | $32.66 | 447,500 | — | — |
| 2009-04-20 | $30.84 | $30.84 | 662,400 | — | — |
| 2009-04-17 | $32.41 | $32.41 | 553,400 | — | — |
| 2009-04-16 | $32.27 | $32.27 | 500,500 | — | — |
| 2009-04-15 | $31.46 | $31.46 | 552,800 | — | — |
| 2009-04-14 | $31.76 | $31.76 | 483,200 | — | — |
| 2009-04-13 | $32.54 | $32.54 | 540,800 | — | — |
| 2009-04-09 | $33.59 | $33.59 | 609,000 | — | — |
| 2009-04-08 | $32.25 | $32.25 | 625,500 | — | — |
| 2009-04-07 | $31.74 | $31.74 | 533,600 | — | — |
| 2009-04-06 | $31.68 | $31.68 | 550,600 | — | — |
| 2009-04-03 | $32.80 | $32.80 | 710,700 | — | — |
| 2009-04-02 | $32.69 | $32.69 | 775,300 | — | — |
| 2009-04-01 | $30.26 | $30.26 | 876,400 | — | — |
| 2009-03-31 | $30.70 | $30.70 | 815,900 | — | — |
| 2009-03-30 | $30.64 | $30.64 | 987,700 | — | — |
| 2009-03-27 | $30.99 | $30.99 | 559,400 | — | — |
| 2009-03-26 | $32.62 | $32.62 | 978,300 | — | — |
| 2009-03-25 | $31.52 | $31.52 | 1,006,100 | — | — |
| 2009-03-24 | $30.72 | $30.72 | 1,035,300 | — | — |
| 2009-03-23 | $30.53 | $30.53 | 1,108,500 | — | — |
| 2009-03-20 | $27.03 | $27.03 | 812,000 | — | — |
| 2009-03-19 | $29.18 | $29.18 | 930,700 | — | — |
| 2009-03-18 | $26.87 | $26.87 | 529,800 | — | — |
| 2009-03-17 | $25.62 | $25.62 | 696,900 | — | — |
| 2009-03-16 | $25.48 | $25.48 | 574,800 | — | — |
| 2009-03-13 | $25.10 | $25.10 | 473,300 | — | — |
| 2009-03-12 | $25.21 | $25.21 | 748,100 | — | — |
| 2009-03-11 | $23.29 | $23.29 | 541,400 | — | — |
| 2009-03-10 | $23.40 | $23.40 | 466,600 | — | — |
| 2009-03-09 | $22.40 | $22.40 | 883,400 | — | — |
| 2009-03-06 | $21.98 | $21.98 | 848,900 | — | — |
| 2009-03-05 | $20.79 | $20.79 | 894,700 | — | — |
| 2009-03-04 | $20.77 | $20.77 | 822,000 | — | — |
| 2009-03-03 | $18.90 | $18.90 | 1,130,600 | — | — |
| 2009-03-02 | $18.38 | $18.38 | 910,700 | — | — |
| 2009-02-27 | $21.02 | $21.02 | 707,300 | — | — |
| 2009-02-26 | $21.35 | $21.35 | 596,700 | — | — |
| 2009-02-25 | $20.32 | $20.32 | 424,800 | — | — |
| 2009-02-24 | $20.52 | $20.52 | 448,400 | — | — |
| 2009-02-23 | $19.90 | $19.90 | 408,000 | — | — |
| 2009-02-20 | $21.56 | $21.56 | 513,000 | — | — |
| 2009-02-19 | $22.41 | $22.41 | 464,800 | — | — |
| 2009-02-18 | $22.01 | $22.01 | 379,800 | — | — |
| 2009-02-17 | $22.42 | $22.42 | 347,700 | — | — |
| 2009-02-13 | $24.69 | $24.69 | 259,000 | — | — |
| 2009-02-12 | $24.66 | $24.66 | 351,900 | — | — |
| 2009-02-11 | $24.12 | $24.12 | 192,300 | — | — |
| 2009-02-10 | $24.29 | $24.29 | 520,700 | — | — |
| 2009-02-09 | $25.45 | $25.45 | 267,500 | — | — |
| 2009-02-06 | $25.34 | $25.34 | 383,300 | — | — |
| 2009-02-05 | $24.12 | $24.12 | 827,900 | — | — |
| 2009-02-04 | $23.97 | $23.97 | 603,700 | — | — |
| 2009-02-03 | $23.42 | $23.42 | 760,100 | — | — |
| 2009-02-02 | $24.10 | $24.10 | 481,800 | — | — |
| 2009-01-30 | $24.50 | $24.50 | 371,000 | — | — |
| 2009-01-29 | $25.15 | $25.15 | 295,400 | — | — |
| 2009-01-28 | $26.69 | $26.69 | 502,400 | — | — |
| 2009-01-27 | $26.07 | $26.07 | 577,900 | — | — |
| 2009-01-26 | $25.57 | $25.57 | 563,200 | — | — |
| 2009-01-23 | $24.21 | $24.21 | 589,700 | — | — |
| 2009-01-22 | $23.37 | $23.37 | 671,400 | — | — |
| 2009-01-21 | $24.41 | $24.41 | 641,200 | — | — |
| 2009-01-20 | $22.02 | $22.02 | 1,083,200 | — | — |
| 2009-01-16 | $22.54 | $22.54 | 559,000 | — | — |
| 2009-01-15 | $21.96 | $21.96 | 525,600 | — | — |
| 2009-01-14 | $21.34 | $21.34 | 707,500 | — | — |
| 2009-01-13 | $22.06 | $22.06 | 727,300 | — | — |
| 2009-01-12 | $21.55 | $21.55 | 450,100 | — | — |
| 2009-01-09 | $22.16 | $22.16 | 418,700 | — | — |
| 2009-01-08 | $23.62 | $23.62 | 320,400 | — | — |
| 2009-01-07 | $22.82 | $22.82 | 425,900 | — | — |
| 2009-01-06 | $23.77 | $23.77 | 434,400 | — | — |
| 2009-01-05 | $22.58 | $22.58 | 360,100 | — | — |
| 2009-01-02 | $22.03 | $22.03 | 268,400 | — | — |