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
- 2006-10-17 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 | $46.77 | $46.77 | 631,112 | — | — |
| 2009-12-30 | $47.01 | $47.01 | 984,879 | — | — |
| 2009-12-29 | $46.99 | $46.99 | 817,371 | — | — |
| 2009-12-28 | $47.41 | $47.41 | 985,689 | — | — |
| 2009-12-24 | $46.99 | $46.99 | 464,738 | — | — |
| 2009-12-23 | $47.21 | $47.21 | 916,920 | — | — |
| 2009-12-22 | $46.96 | $46.96 | 1,226,016 | — | — |
| 2009-12-21 | $47.36 | $47.36 | 1,967,004 | — | — |
| 2009-12-18 | $46.54 | $46.54 | 22,337,168 | — | — |
| 2009-12-17 | $47.70 | $47.70 | 2,622,456 | — | — |
| 2009-12-16 | $48.02 | $48.02 | 2,240,582 | — | — |
| 2009-12-15 | $47.78 | $47.78 | 2,531,817 | — | — |
| 2009-12-14 | $47.53 | $47.53 | 3,110,805 | — | — |
| 2009-12-11 | $45.43 | $45.43 | 1,643,126 | — | — |
| 2009-12-10 | $45.21 | $45.21 | 1,310,337 | — | — |
| 2009-12-09 | $44.74 | $44.74 | 1,933,592 | — | — |
| 2009-12-08 | $44.54 | $44.54 | 1,013,634 | — | — |
| 2009-12-07 | $44.54 | $44.54 | 664,322 | — | — |
| 2009-12-04 | $44.05 | $44.05 | 690,404 | — | — |
| 2009-12-03 | $43.56 | $43.56 | 784,850 | — | — |
| 2009-12-02 | $44.15 | $44.15 | 515,970 | — | — |
| 2009-12-01 | $44.17 | $44.17 | 1,057,860 | — | — |
| 2009-11-30 | $44.00 | $44.00 | 825,026 | — | — |
| 2009-11-27 | $44.44 | $44.44 | 383,495 | — | — |
| 2009-11-25 | $44.81 | $44.81 | 595,350 | — | — |
| 2009-11-24 | $44.32 | $44.32 | 1,067,742 | — | — |
| 2009-11-23 | $44.54 | $44.54 | 1,044,900 | — | — |
| 2009-11-20 | $44.40 | $44.40 | 531,279 | — | — |
| 2009-11-19 | $44.94 | $44.94 | 839,444 | — | — |
| 2009-11-18 | $45.14 | $45.14 | 497,300 | — | — |
| 2009-11-17 | $45.11 | $45.11 | 523,665 | — | — |
| 2009-11-16 | $45.56 | $45.56 | 567,567 | — | — |
| 2009-11-13 | $45.56 | $45.56 | 777,195 | — | — |
| 2009-11-12 | $45.14 | $45.14 | 672,017 | — | — |
| 2009-11-11 | $44.96 | $44.96 | 846,815 | — | — |
| 2009-11-10 | $44.67 | $44.67 | 1,378,944 | — | — |
| 2009-11-09 | $45.73 | $45.73 | 788,495 | — | — |
| 2009-11-06 | $45.65 | $45.65 | 945,918 | — | — |
| 2009-11-05 | $45.14 | $45.14 | 798,134 | — | — |
| 2009-11-04 | $44.00 | $44.00 | 1,273,644 | — | — |
| 2009-11-03 | $44.05 | $44.05 | 1,343,912 | — | — |
| 2009-11-02 | $43.70 | $43.70 | 1,288,751 | — | — |
| 2009-10-30 | $43.73 | $43.73 | 1,240,434 | — | — |
| 2009-10-29 | $45.33 | $45.33 | 986,580 | — | — |
| 2009-10-28 | $44.30 | $44.30 | 719,969 | — | — |
| 2009-10-27 | $44.81 | $44.81 | 739,166 | — | — |
| 2009-10-26 | $44.91 | $44.91 | 763,466 | — | — |
| 2009-10-23 | $45.28 | $45.28 | 725,882 | — | — |
| 2009-10-22 | $46.05 | $46.05 | 731,876 | — | — |
| 2009-10-21 | $45.78 | $45.78 | 1,014,606 | — | — |
| 2009-10-20 | $46.22 | $46.22 | 879,579 | — | — |
| 2009-10-19 | $46.74 | $46.74 | 796,595 | — | — |
| 2009-10-16 | $46.42 | $46.42 | 956,610 | — | — |
| 2009-10-15 | $46.10 | $46.10 | 1,722,182 | — | — |
| 2009-10-14 | $45.53 | $45.53 | 859,370 | — | — |
| 2009-10-13 | $45.11 | $45.11 | 760,955 | — | — |
| 2009-10-12 | $45.41 | $45.41 | 1,595,538 | — | — |
| 2009-10-09 | $46.32 | $46.32 | 1,015,821 | — | — |
| 2009-10-08 | $46.12 | $46.12 | 2,168,127 | — | — |
| 2009-10-07 | $44.69 | $44.69 | 1,026,756 | — | — |
| 2009-10-06 | $44.32 | $44.32 | 1,266,597 | — | — |
| 2009-10-05 | $43.41 | $43.41 | 1,336,136 | — | — |
| 2009-10-02 | $43.11 | $43.11 | 1,174,946 | — | — |
| 2009-10-01 | $43.11 | $43.11 | 1,265,787 | — | — |
| 2009-09-30 | $43.31 | $43.31 | 885,695 | — | — |
| 2009-09-29 | $43.04 | $43.04 | 1,244,727 | — | — |
| 2009-09-28 | $43.23 | $43.23 | 1,037,448 | — | — |
| 2009-09-25 | $42.96 | $42.96 | 933,485 | — | — |
| 2009-09-24 | $43.06 | $43.06 | 848,313 | — | — |
| 2009-09-23 | $43.19 | $43.19 | 983,259 | — | — |
| 2009-09-22 | $43.21 | $43.21 | 1,365,782 | — | — |
| 2009-09-21 | $44.02 | $44.02 | 934,578 | — | — |
| 2009-09-18 | $43.73 | $43.73 | 700,853 | — | — |
| 2009-09-17 | $43.88 | $43.88 | 627,021 | — | — |
| 2009-09-16 | $43.98 | $43.98 | 587,696 | — | — |
| 2009-09-15 | $43.78 | $43.78 | 903,798 | — | — |
| 2009-09-14 | $44.25 | $44.25 | 748,359 | — | — |
| 2009-09-11 | $43.95 | $43.95 | 611,348 | — | — |
| 2009-09-10 | $44.00 | $44.00 | 569,106 | — | — |
| 2009-09-09 | $43.73 | $43.73 | 602,397 | — | — |
| 2009-09-08 | $43.80 | $43.80 | 811,944 | — | — |
| 2009-09-04 | $43.70 | $43.70 | 1,296,608 | — | — |
| 2009-09-03 | $44.12 | $44.12 | 1,854,293 | — | — |
| 2009-09-02 | $44.64 | $44.64 | 1,322,852 | — | — |
| 2009-09-01 | $44.94 | $44.94 | 895,212 | — | — |
| 2009-08-31 | $45.65 | $45.65 | 800,240 | — | — |
| 2009-08-28 | $45.60 | $45.60 | 544,887 | — | — |
| 2009-08-27 | $45.58 | $45.58 | 556,875 | — | — |
| 2009-08-26 | $45.16 | $45.16 | 537,881 | — | — |
| 2009-08-25 | $44.62 | $44.62 | 686,111 | — | — |
| 2009-08-24 | $44.57 | $44.57 | 649,418 | — | — |
| 2009-08-21 | $45.14 | $45.14 | 634,190 | — | — |
| 2009-08-20 | $44.47 | $44.47 | 779,463 | — | — |
| 2009-08-19 | $44.54 | $44.54 | 689,877 | — | — |
| 2009-08-18 | $44.22 | $44.22 | 886,140 | — | — |
| 2009-08-17 | $43.60 | $43.60 | 809,960 | — | — |
| 2009-08-14 | $43.51 | $43.51 | 359,397 | — | — |
| 2009-08-13 | $43.65 | $43.65 | 621,675 | — | — |
| 2009-08-12 | $43.68 | $43.68 | 571,536 | — | — |
| 2009-08-11 | $43.21 | $43.21 | 501,674 | — | — |
| 2009-08-10 | $43.41 | $43.41 | 411,966 | — | — |
| 2009-08-07 | $43.60 | $43.60 | 523,544 | — | — |
| 2009-08-06 | $42.91 | $42.91 | 791,573 | — | — |
| 2009-08-05 | $43.58 | $43.58 | 456,314 | — | — |
| 2009-08-04 | $44.05 | $44.05 | 793,922 | — | — |
| 2009-08-03 | $43.80 | $43.80 | 945,068 | — | — |
| 2009-07-31 | $44.67 | $44.67 | 733,050 | — | — |
| 2009-07-30 | $45.60 | $45.60 | 904,082 | — | — |
| 2009-07-29 | $44.86 | $44.86 | 447,404 | — | — |
| 2009-07-28 | $44.86 | $44.86 | 506,858 | — | — |
| 2009-07-27 | $44.44 | $44.44 | 439,628 | — | — |
| 2009-07-24 | $44.47 | $44.47 | 815,508 | — | — |
| 2009-07-23 | $43.93 | $43.93 | 1,314,630 | — | — |
| 2009-07-22 | $45.14 | $45.14 | 657,639 | — | — |
| 2009-07-21 | $44.54 | $44.54 | 707,616 | — | — |
| 2009-07-20 | $44.22 | $44.22 | 742,811 | — | — |
| 2009-07-17 | $44.10 | $44.10 | 552,623 | — | — |
| 2009-07-16 | $44.32 | $44.32 | 1,108,445 | — | — |
| 2009-07-15 | $44.20 | $44.20 | 784,364 | — | — |
| 2009-07-14 | $43.68 | $43.68 | 612,158 | — | — |
| 2009-07-13 | $43.23 | $43.23 | 661,932 | — | — |
| 2009-07-10 | $42.64 | $42.64 | 942,476 | — | — |
| 2009-07-09 | $42.47 | $42.47 | 520,101 | — | — |
| 2009-07-08 | $43.14 | $43.14 | 871,722 | — | — |
| 2009-07-07 | $43.48 | $43.48 | 872,573 | — | — |
| 2009-07-06 | $44.47 | $44.47 | 710,856 | — | — |
| 2009-07-02 | $45.01 | $45.01 | 1,901,516 | — | — |
| 2009-07-01 | $45.75 | $45.75 | 766,220 | — | — |
| 2009-06-30 | $45.80 | $45.80 | 717,944 | — | — |
| 2009-06-29 | $45.70 | $45.70 | 480,330 | — | — |
| 2009-06-26 | $45.43 | $45.43 | 1,413,369 | — | — |
| 2009-06-25 | $45.36 | $45.36 | 466,520 | — | — |
| 2009-06-24 | $45.01 | $45.01 | 576,275 | — | — |
| 2009-06-23 | $45.36 | $45.36 | 1,022,868 | — | — |
| 2009-06-22 | $44.89 | $44.89 | 718,673 | — | — |
| 2009-06-19 | $44.79 | $44.79 | 558,293 | — | — |
| 2009-06-18 | $44.79 | $44.79 | 533,061 | — | — |
| 2009-06-17 | $44.25 | $44.25 | 582,755 | — | — |
| 2009-06-16 | $43.93 | $43.93 | 714,096 | — | — |
| 2009-06-15 | $44.17 | $44.17 | 717,174 | — | — |
| 2009-06-12 | $44.81 | $44.81 | 596,889 | — | — |
| 2009-06-11 | $44.49 | $44.49 | 1,655,195 | — | — |
| 2009-06-10 | $44.81 | $44.81 | 1,088,924 | — | — |
| 2009-06-09 | $45.01 | $45.01 | 1,029,146 | — | — |
| 2009-06-08 | $45.31 | $45.31 | 1,828,494 | — | — |
| 2009-06-05 | $46.77 | $46.77 | 879,498 | — | — |
| 2009-06-04 | $46.17 | $46.17 | 2,065,500 | — | — |
| 2009-06-03 | $43.46 | $43.46 | 1,519,074 | — | — |
| 2009-06-02 | $43.95 | $43.95 | 1,704,483 | — | — |
| 2009-06-01 | $43.78 | $43.78 | 819,842 | — | — |
| 2009-05-29 | $43.14 | $43.14 | 820,085 | — | — |
| 2009-05-28 | $42.96 | $42.96 | 543,429 | — | — |
| 2009-05-27 | $42.44 | $42.44 | 794,610 | — | — |
| 2009-05-26 | $42.35 | $42.35 | 654,116 | — | — |
| 2009-05-22 | $42.00 | $42.00 | 752,693 | — | — |
| 2009-05-21 | $41.90 | $41.90 | 1,234,035 | — | — |
| 2009-05-20 | $42.67 | $42.67 | 2,708,397 | — | — |
| 2009-05-19 | $42.64 | $42.64 | 1,419,728 | — | — |
| 2009-05-18 | $43.14 | $43.14 | 1,182,074 | — | — |
| 2009-05-15 | $44.02 | $44.02 | 545,778 | — | — |
| 2009-05-14 | $43.98 | $43.98 | 446,877 | — | — |
| 2009-05-13 | $44.07 | $44.07 | 623,862 | — | — |
| 2009-05-12 | $45.38 | $45.38 | 387,626 | — | — |
| 2009-05-11 | $45.51 | $45.51 | 349,677 | — | — |
| 2009-05-08 | $45.70 | $45.70 | 617,220 | — | — |
| 2009-05-07 | $45.58 | $45.58 | 748,602 | — | — |
| 2009-05-06 | $44.81 | $44.81 | 736,128 | — | — |
| 2009-05-05 | $45.01 | $45.01 | 653,144 | — | — |
| 2009-05-04 | $45.63 | $45.63 | 619,569 | — | — |
| 2009-05-01 | $45.38 | $45.38 | 876,461 | — | — |
| 2009-04-30 | $44.69 | $44.69 | 1,484,609 | — | — |
| 2009-04-29 | $45.70 | $45.70 | 869,090 | — | — |
| 2009-04-28 | $45.43 | $45.43 | 685,625 | — | — |
| 2009-04-27 | $44.94 | $44.94 | 752,531 | — | — |
| 2009-04-24 | $44.05 | $44.05 | 559,872 | — | — |
| 2009-04-23 | $43.75 | $43.75 | 855,644 | — | — |
| 2009-04-22 | $43.90 | $43.90 | 721,184 | — | — |
| 2009-04-21 | $44.10 | $44.10 | 1,055,714 | — | — |
| 2009-04-20 | $44.30 | $44.30 | 764,235 | — | — |
| 2009-04-17 | $45.33 | $45.33 | 569,592 | — | — |
| 2009-04-16 | $45.51 | $45.51 | 636,174 | — | — |
| 2009-04-15 | $44.37 | $44.37 | 714,704 | — | — |
| 2009-04-14 | $43.98 | $43.98 | 714,582 | — | — |
| 2009-04-13 | $44.59 | $44.59 | 966,290 | — | — |
| 2009-04-09 | $43.73 | $43.73 | 929,516 | — | — |
| 2009-04-08 | $44.42 | $44.42 | 922,631 | — | — |
| 2009-04-07 | $44.30 | $44.30 | 1,832,099 | — | — |
| 2009-04-06 | $46.07 | $46.07 | 966,776 | — | — |
| 2009-04-03 | $45.60 | $45.60 | 910,805 | — | — |
| 2009-04-02 | $45.58 | $45.58 | 1,072,359 | — | — |
| 2009-04-01 | $46.25 | $46.25 | 684,248 | — | — |
| 2009-03-31 | $46.10 | $46.10 | 990,711 | — | — |
| 2009-03-30 | $46.20 | $46.20 | 1,033,641 | — | — |
| 2009-03-27 | $45.01 | $45.01 | 818,789 | — | — |
| 2009-03-26 | $45.43 | $45.43 | 2,105,757 | — | — |
| 2009-03-25 | $43.68 | $43.68 | 1,329,372 | — | — |
| 2009-03-24 | $42.96 | $42.96 | 1,206,131 | — | — |
| 2009-03-23 | $42.47 | $42.47 | 1,346,585 | — | — |
| 2009-03-20 | $41.93 | $41.93 | 1,069,808 | — | — |
| 2009-03-19 | $42.54 | $42.54 | 1,293,125 | — | — |
| 2009-03-18 | $43.88 | $43.88 | 962,523 | — | — |
| 2009-03-17 | $43.80 | $43.80 | 1,001,687 | — | — |
| 2009-03-16 | $42.96 | $42.96 | 789,264 | — | — |
| 2009-03-13 | $43.43 | $43.43 | 1,018,737 | — | — |
| 2009-03-12 | $42.96 | $42.96 | 1,030,887 | — | — |
| 2009-03-11 | $41.98 | $41.98 | 974,835 | — | — |
| 2009-03-10 | $43.60 | $43.60 | 718,875 | — | — |
| 2009-03-09 | $41.98 | $41.98 | 698,544 | — | — |
| 2009-03-06 | $43.31 | $43.31 | 850,379 | — | — |
| 2009-03-05 | $43.41 | $43.41 | 981,842 | — | — |
| 2009-03-04 | $44.40 | $44.40 | 649,661 | — | — |
| 2009-03-03 | $43.65 | $43.65 | 1,302,683 | — | — |
| 2009-03-02 | $44.59 | $44.59 | 1,049,639 | — | — |
| 2009-02-27 | $46.69 | $46.69 | 1,164,578 | — | — |
| 2009-02-26 | $45.56 | $45.56 | 651,605 | — | — |
| 2009-02-25 | $45.93 | $45.93 | 838,796 | — | — |
| 2009-02-24 | $46.40 | $46.40 | 623,255 | — | — |
| 2009-02-23 | $46.02 | $46.02 | 793,314 | — | — |
| 2009-02-20 | $46.86 | $46.86 | 755,649 | — | — |
| 2009-02-19 | $47.01 | $47.01 | 539,379 | — | — |
| 2009-02-18 | $47.80 | $47.80 | 581,945 | — | — |
| 2009-02-17 | $47.95 | $47.95 | 749,048 | — | — |
| 2009-02-13 | $49.28 | $49.28 | 468,504 | — | — |
| 2009-02-12 | $49.68 | $49.68 | 463,563 | — | — |
| 2009-02-11 | $49.06 | $49.06 | 407,633 | — | — |
| 2009-02-10 | $49.06 | $49.06 | 529,821 | — | — |
| 2009-02-09 | $49.95 | $49.95 | 438,494 | — | — |
| 2009-02-06 | $50.07 | $50.07 | 732,362 | — | — |
| 2009-02-05 | $49.09 | $49.09 | 589,599 | — | — |
| 2009-02-04 | $49.73 | $49.73 | 877,433 | — | — |
| 2009-02-03 | $49.16 | $49.16 | 578,786 | — | — |
| 2009-02-02 | $49.16 | $49.16 | 843,170 | — | — |
| 2009-01-30 | $48.74 | $48.74 | 600,575 | — | — |
| 2009-01-29 | $48.64 | $48.64 | 486,203 | — | — |
| 2009-01-28 | $48.72 | $48.72 | 466,358 | — | — |
| 2009-01-27 | $48.91 | $48.91 | 460,971 | — | — |
| 2009-01-26 | $49.01 | $49.01 | 741,758 | — | — |
| 2009-01-23 | $48.30 | $48.30 | 1,071,306 | — | — |
| 2009-01-22 | $49.51 | $49.51 | 1,830,195 | — | — |
| 2009-01-21 | $47.85 | $47.85 | 723,573 | — | — |
| 2009-01-20 | $46.77 | $46.77 | 788,171 | — | — |
| 2009-01-16 | $47.75 | $47.75 | 1,006,020 | — | — |
| 2009-01-15 | $47.11 | $47.11 | 791,046 | — | — |
| 2009-01-14 | $46.22 | $46.22 | 705,065 | — | — |
| 2009-01-13 | $47.48 | $47.48 | 586,035 | — | — |
| 2009-01-12 | $47.16 | $47.16 | 567,891 | — | — |
| 2009-01-09 | $47.95 | $47.95 | 541,080 | — | — |
| 2009-01-08 | $48.57 | $48.57 | 411,359 | — | — |
| 2009-01-07 | $48.44 | $48.44 | 553,149 | — | — |
| 2009-01-06 | $48.84 | $48.84 | 700,529 | — | — |
| 2009-01-05 | $49.09 | $49.09 | 1,054,013 | — | — |
| 2009-01-02 | $48.57 | $48.57 | 582,552 | — | — |