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
- 1994-01-28 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 | $48.28 | $155.56 | 177,600 | — | — |
| 2009-12-30 | $49.01 | $157.91 | 306,900 | — | — |
| 2009-12-29 | $48.52 | $156.33 | 250,700 | — | — |
| 2009-12-28 | $49.30 | $158.84 | 368,900 | — | — |
| 2009-12-24 | $48.92 | $157.62 | 117,900 | — | — |
| 2009-12-23 | $48.29 | $155.59 | 354,300 | — | — |
| 2009-12-22 | $48.68 | $156.84 | 237,700 | — | — |
| 2009-12-21 | $48.51 | $156.30 | 285,300 | — | — |
| 2009-12-18 | $47.90 | $154.33 | 623,500 | — | — |
| 2009-12-17 | $47.32 | $152.46 | 279,400 | — | — |
| 2009-12-16 | $47.33 | $152.49 | 397,900 | — | — |
| 2009-12-15 | $46.76 | $150.66 | 286,100 | — | — |
| 2009-12-14 | $47.08 | $151.69 | 350,300 | — | — |
| 2009-12-11 | $46.43 | $149.59 | 251,400 | — | — |
| 2009-12-10 | $45.53 | $146.69 | 230,600 | — | — |
| 2009-12-09 | $46.15 | $148.69 | 465,500 | — | — |
| 2009-12-08 | $46.38 | $149.43 | 440,100 | — | — |
| 2009-12-07 | $45.98 | $148.14 | 472,500 | — | — |
| 2009-12-04 | $46.65 | $150.30 | 853,700 | — | — |
| 2009-12-03 | $45.97 | $148.11 | 438,500 | — | — |
| 2009-12-02 | $46.93 | $151.21 | 437,600 | — | — |
| 2009-12-01 | $46.64 | $150.27 | 490,200 | — | — |
| 2009-11-30 | $46.51 | $149.85 | 641,800 | — | — |
| 2009-11-27 | $44.76 | $144.21 | 181,300 | — | — |
| 2009-11-25 | $45.39 | $146.24 | 199,100 | — | — |
| 2009-11-24 | $45.74 | $147.37 | 439,500 | — | — |
| 2009-11-23 | $46.06 | $148.40 | 378,600 | — | — |
| 2009-11-20 | $45.52 | $146.66 | 675,600 | — | — |
| 2009-11-19 | $46.13 | $148.63 | 778,700 | — | — |
| 2009-11-18 | $46.38 | $149.43 | 397,300 | — | — |
| 2009-11-17 | $45.57 | $146.82 | 625,700 | — | — |
| 2009-11-16 | $46.44 | $149.63 | 538,500 | — | — |
| 2009-11-13 | $45.52 | $146.66 | 378,400 | — | — |
| 2009-11-12 | $44.78 | $144.28 | 407,000 | — | — |
| 2009-11-11 | $45.87 | $147.79 | 389,900 | — | — |
| 2009-11-10 | $44.75 | $144.18 | 690,000 | — | — |
| 2009-11-09 | $46.49 | $149.79 | 533,600 | — | — |
| 2009-11-06 | $45.99 | $148.18 | 482,400 | — | — |
| 2009-11-05 | $45.10 | $145.31 | 521,000 | — | — |
| 2009-11-04 | $43.95 | $141.60 | 527,400 | — | — |
| 2009-11-03 | $44.56 | $143.57 | 513,400 | — | — |
| 2009-11-02 | $44.42 | $143.12 | 434,100 | — | — |
| 2009-10-30 | $43.82 | $141.19 | 704,400 | — | — |
| 2009-10-29 | $44.15 | $142.25 | 427,600 | — | — |
| 2009-10-28 | $42.27 | $136.19 | 628,600 | — | — |
| 2009-10-27 | $42.75 | $137.74 | 380,400 | — | — |
| 2009-10-26 | $43.57 | $140.38 | 484,200 | — | — |
| 2009-10-23 | $44.53 | $143.47 | 428,300 | — | — |
| 2009-10-22 | $44.71 | $144.05 | 307,600 | — | — |
| 2009-10-21 | $43.50 | $140.15 | 352,400 | — | — |
| 2009-10-20 | $43.83 | $141.22 | 284,900 | — | — |
| 2009-10-19 | $44.83 | $144.44 | 396,800 | — | — |
| 2009-10-16 | $43.41 | $139.86 | 368,700 | — | — |
| 2009-10-15 | $43.83 | $141.22 | 367,300 | — | — |
| 2009-10-14 | $43.12 | $138.93 | 450,800 | — | — |
| 2009-10-13 | $42.12 | $135.71 | 452,200 | — | — |
| 2009-10-12 | $44.05 | $139.94 | 264,900 | — | — |
| 2009-10-09 | $44.25 | $140.58 | 268,600 | — | — |
| 2009-10-08 | $44.54 | $141.50 | 340,600 | — | — |
| 2009-10-07 | $43.95 | $139.63 | 156,900 | — | — |
| 2009-10-06 | $44.26 | $140.61 | 307,500 | — | — |
| 2009-10-05 | $44.38 | $140.99 | 208,300 | — | — |
| 2009-10-02 | $43.51 | $138.23 | 456,500 | — | — |
| 2009-10-01 | $43.69 | $138.80 | 298,100 | — | — |
| 2009-09-30 | $45.13 | $143.38 | 292,400 | — | — |
| 2009-09-29 | $45.72 | $145.25 | 213,500 | — | — |
| 2009-09-28 | $46.84 | $148.81 | 296,800 | — | — |
| 2009-09-25 | $45.28 | $143.85 | 266,500 | — | — |
| 2009-09-24 | $44.60 | $141.69 | 409,400 | — | — |
| 2009-09-23 | $45.33 | $144.01 | 456,700 | — | — |
| 2009-09-22 | $47.05 | $149.48 | 484,200 | — | — |
| 2009-09-21 | $46.67 | $148.27 | 358,400 | — | — |
| 2009-09-18 | $47.71 | $151.57 | 620,800 | — | — |
| 2009-09-17 | $49.25 | $156.47 | 259,400 | — | — |
| 2009-09-16 | $49.61 | $157.61 | 248,100 | — | — |
| 2009-09-15 | $47.37 | $150.49 | 224,600 | — | — |
| 2009-09-14 | $46.27 | $147.00 | 201,600 | — | — |
| 2009-09-11 | $44.89 | $142.61 | 205,800 | — | — |
| 2009-09-10 | $45.35 | $144.07 | 344,200 | — | — |
| 2009-09-09 | $44.69 | $141.98 | 186,300 | — | — |
| 2009-09-08 | $44.12 | $140.17 | 326,000 | — | — |
| 2009-09-04 | $42.91 | $136.32 | 286,700 | — | — |
| 2009-09-03 | $42.60 | $135.34 | 193,400 | — | — |
| 2009-09-02 | $41.94 | $133.24 | 273,300 | — | — |
| 2009-09-01 | $42.02 | $133.50 | 385,200 | — | — |
| 2009-08-31 | $43.78 | $139.09 | 388,800 | — | — |
| 2009-08-28 | $43.76 | $139.02 | 515,000 | — | — |
| 2009-08-27 | $42.88 | $136.23 | 226,900 | — | — |
| 2009-08-26 | $42.82 | $136.04 | 283,000 | — | — |
| 2009-08-25 | $42.53 | $135.12 | 203,900 | — | — |
| 2009-08-24 | $42.50 | $135.02 | 332,100 | — | — |
| 2009-08-21 | $42.37 | $134.61 | 517,500 | — | — |
| 2009-08-20 | $41.47 | $131.75 | 466,800 | — | — |
| 2009-08-19 | $40.33 | $128.13 | 237,000 | — | — |
| 2009-08-18 | $40.88 | $129.87 | 271,200 | — | — |
| 2009-08-17 | $40.76 | $129.49 | 378,300 | — | — |
| 2009-08-14 | $42.39 | $134.67 | 226,500 | — | — |
| 2009-08-13 | $42.55 | $135.18 | 202,000 | — | — |
| 2009-08-12 | $42.50 | $135.02 | 353,700 | — | — |
| 2009-08-11 | $42.21 | $134.10 | 503,600 | — | — |
| 2009-08-10 | $44.62 | $141.76 | 418,500 | — | — |
| 2009-08-07 | $45.88 | $145.76 | 889,900 | — | — |
| 2009-08-06 | $42.80 | $135.97 | 681,000 | — | — |
| 2009-08-05 | $42.52 | $135.08 | 1,256,100 | — | — |
| 2009-08-04 | $41.43 | $131.62 | 661,000 | — | — |
| 2009-08-03 | $40.08 | $127.33 | 363,600 | — | — |
| 2009-07-31 | $39.67 | $126.03 | 380,400 | — | — |
| 2009-07-30 | $39.19 | $124.50 | 587,600 | — | — |
| 2009-07-29 | $38.58 | $122.57 | 245,300 | — | — |
| 2009-07-28 | $38.47 | $122.22 | 221,700 | — | — |
| 2009-07-27 | $38.00 | $120.72 | 297,800 | — | — |
| 2009-07-24 | $37.71 | $119.80 | 300,600 | — | — |
| 2009-07-23 | $37.20 | $118.18 | 521,300 | — | — |
| 2009-07-22 | $36.23 | $115.10 | 373,500 | — | — |
| 2009-07-21 | $36.78 | $116.85 | 168,800 | — | — |
| 2009-07-20 | $37.25 | $118.34 | 252,900 | — | — |
| 2009-07-17 | $35.87 | $113.96 | 372,100 | — | — |
| 2009-07-16 | $37.02 | $117.61 | 277,900 | — | — |
| 2009-07-15 | $37.07 | $117.77 | 553,400 | — | — |
| 2009-07-14 | $36.00 | $114.37 | 275,200 | — | — |
| 2009-07-13 | $36.28 | $115.26 | 580,500 | — | — |
| 2009-07-10 | $35.75 | $111.62 | 383,500 | — | — |
| 2009-07-09 | $35.12 | $109.66 | 258,200 | — | — |
| 2009-07-08 | $35.69 | $111.44 | 757,800 | — | — |
| 2009-07-07 | $35.93 | $112.18 | 544,100 | — | — |
| 2009-07-06 | $37.40 | $116.77 | 802,900 | — | — |
| 2009-07-02 | $35.29 | $110.19 | 416,300 | — | — |
| 2009-07-01 | $37.29 | $116.43 | 458,700 | — | — |
| 2009-06-30 | $36.71 | $114.62 | 479,700 | — | — |
| 2009-06-29 | $35.36 | $110.40 | 316,200 | — | — |
| 2009-06-26 | $35.69 | $111.44 | 510,500 | — | — |
| 2009-06-25 | $34.92 | $109.03 | 480,400 | — | — |
| 2009-06-24 | $34.42 | $107.47 | 579,700 | — | — |
| 2009-06-23 | $33.82 | $105.60 | 673,200 | — | — |
| 2009-06-22 | $33.73 | $105.32 | 605,100 | — | — |
| 2009-06-19 | $35.11 | $109.62 | 631,000 | — | — |
| 2009-06-18 | $34.84 | $108.78 | 491,800 | — | — |
| 2009-06-17 | $34.71 | $108.38 | 431,100 | — | — |
| 2009-06-16 | $34.89 | $108.94 | 458,900 | — | — |
| 2009-06-15 | $35.16 | $109.78 | 632,500 | — | — |
| 2009-06-12 | $36.49 | $113.93 | 412,400 | — | — |
| 2009-06-11 | $35.43 | $110.62 | 527,900 | — | — |
| 2009-06-10 | $36.15 | $112.87 | 666,200 | — | — |
| 2009-06-09 | $36.87 | $115.12 | 251,200 | — | — |
| 2009-06-08 | $37.07 | $115.74 | 354,700 | — | — |
| 2009-06-05 | $37.18 | $116.09 | 387,800 | — | — |
| 2009-06-04 | $37.80 | $118.02 | 502,400 | — | — |
| 2009-06-03 | $37.11 | $115.87 | 500,300 | — | — |
| 2009-06-02 | $37.31 | $116.49 | 438,200 | — | — |
| 2009-06-01 | $37.21 | $116.18 | 617,300 | — | — |
| 2009-05-29 | $36.29 | $113.31 | 648,600 | — | — |
| 2009-05-28 | $35.03 | $109.37 | 850,200 | — | — |
| 2009-05-27 | $35.00 | $109.28 | 969,300 | — | — |
| 2009-05-26 | $36.11 | $112.75 | 916,600 | — | — |
| 2009-05-22 | $34.75 | $108.50 | 524,100 | — | — |
| 2009-05-21 | $35.59 | $111.12 | 607,500 | — | — |
| 2009-05-20 | $35.56 | $111.03 | 749,800 | — | — |
| 2009-05-19 | $36.47 | $113.87 | 786,100 | — | — |
| 2009-05-18 | $37.23 | $116.24 | 1,110,900 | — | — |
| 2009-05-15 | $34.62 | $108.09 | 1,129,200 | — | — |
| 2009-05-14 | $37.60 | $117.40 | 952,000 | — | — |
| 2009-05-13 | $35.61 | $111.19 | 868,100 | — | — |
| 2009-05-12 | $38.29 | $119.55 | 1,136,600 | — | — |
| 2009-05-11 | $37.62 | $117.46 | 995,000 | — | — |
| 2009-05-08 | $39.20 | $122.39 | 1,210,800 | — | — |
| 2009-05-07 | $36.55 | $114.12 | 856,400 | — | — |
| 2009-05-06 | $39.25 | $122.55 | 862,700 | — | — |
| 2009-05-05 | $38.08 | $118.90 | 772,400 | — | — |
| 2009-05-04 | $39.57 | $123.55 | 874,600 | — | — |
| 2009-05-01 | $36.13 | $112.81 | 791,700 | — | — |
| 2009-04-30 | $36.99 | $115.49 | 1,180,500 | — | — |
| 2009-04-29 | $39.11 | $122.11 | 908,900 | — | — |
| 2009-04-28 | $37.74 | $117.84 | 793,700 | — | — |
| 2009-04-27 | $35.97 | $112.31 | 885,800 | — | — |
| 2009-04-24 | $38.55 | $120.36 | 1,043,800 | — | — |
| 2009-04-23 | $36.79 | $114.87 | 765,600 | — | — |
| 2009-04-22 | $35.79 | $111.75 | 1,188,700 | — | — |
| 2009-04-21 | $36.82 | $114.96 | 1,953,400 | — | — |
| 2009-04-20 | $32.72 | $102.16 | 1,148,200 | — | — |
| 2009-04-17 | $35.95 | $112.25 | 831,900 | — | — |
| 2009-04-16 | $35.55 | $111.00 | 1,203,700 | — | — |
| 2009-04-15 | $33.61 | $104.94 | 993,400 | — | — |
| 2009-04-14 | $31.16 | $97.29 | 1,168,900 | — | — |
| 2009-04-13 | $33.78 | $105.47 | 735,700 | — | — |
| 2009-04-09 | $34.75 | $106.58 | 1,240,800 | — | — |
| 2009-04-08 | $31.36 | $96.18 | 653,200 | — | — |
| 2009-04-07 | $30.49 | $93.51 | 992,300 | — | — |
| 2009-04-06 | $33.02 | $101.27 | 920,600 | — | — |
| 2009-04-03 | $33.76 | $103.54 | 1,204,700 | — | — |
| 2009-04-02 | $31.31 | $96.03 | 1,241,900 | — | — |
| 2009-04-01 | $30.23 | $92.72 | 1,033,000 | — | — |
| 2009-03-31 | $30.83 | $94.56 | 1,401,300 | — | — |
| 2009-03-30 | $28.46 | $87.29 | 906,500 | — | — |
| 2009-03-27 | $29.15 | $89.40 | 790,100 | — | — |
| 2009-03-26 | $30.84 | $94.59 | 1,135,800 | — | — |
| 2009-03-25 | $29.69 | $91.06 | 1,101,500 | — | — |
| 2009-03-24 | $28.99 | $88.91 | 1,180,600 | — | — |
| 2009-03-23 | $32.16 | $98.64 | 1,529,200 | — | — |
| 2009-03-20 | $27.60 | $84.65 | 980,600 | — | — |
| 2009-03-19 | $29.04 | $89.07 | 898,500 | — | — |
| 2009-03-18 | $31.68 | $97.16 | 1,298,700 | — | — |
| 2009-03-17 | $30.60 | $93.85 | 1,252,600 | — | — |
| 2009-03-16 | $29.29 | $89.83 | 1,347,500 | — | — |
| 2009-03-13 | $29.76 | $91.28 | 653,800 | — | — |
| 2009-03-12 | $29.88 | $91.64 | 974,700 | — | — |
| 2009-03-11 | $27.45 | $84.19 | 1,097,400 | — | — |
| 2009-03-10 | $27.68 | $84.90 | 1,224,500 | — | — |
| 2009-03-09 | $24.03 | $73.70 | 595,200 | — | — |
| 2009-03-06 | $23.71 | $72.72 | 928,500 | — | — |
| 2009-03-05 | $22.99 | $70.51 | 808,900 | — | — |
| 2009-03-04 | $24.25 | $74.38 | 750,900 | — | — |
| 2009-03-03 | $23.37 | $71.68 | 990,700 | — | — |
| 2009-03-02 | $24.14 | $74.04 | 970,600 | — | — |
| 2009-02-27 | $25.85 | $79.28 | 932,000 | — | — |
| 2009-02-26 | $27.25 | $83.58 | 1,090,900 | — | — |
| 2009-02-25 | $28.04 | $86.00 | 1,116,600 | — | — |
| 2009-02-24 | $27.59 | $84.62 | 936,000 | — | — |
| 2009-02-23 | $25.02 | $76.74 | 887,400 | — | — |
| 2009-02-20 | $26.92 | $82.56 | 945,700 | — | — |
| 2009-02-19 | $24.73 | $75.85 | 852,400 | — | — |
| 2009-02-18 | $26.05 | $79.90 | 631,000 | — | — |
| 2009-02-17 | $26.06 | $79.93 | 951,200 | — | — |
| 2009-02-13 | $27.55 | $84.50 | 886,100 | — | — |
| 2009-02-12 | $28.88 | $88.58 | 913,500 | — | — |
| 2009-02-11 | $29.61 | $90.82 | 939,400 | — | — |
| 2009-02-10 | $28.20 | $86.49 | 941,300 | — | — |
| 2009-02-09 | $29.76 | $91.28 | 431,000 | — | — |
| 2009-02-06 | $29.31 | $89.90 | 750,500 | — | — |
| 2009-02-05 | $27.05 | $82.96 | 740,900 | — | — |
| 2009-02-04 | $28.20 | $86.49 | 674,200 | — | — |
| 2009-02-03 | $29.46 | $90.36 | 704,600 | — | — |
| 2009-02-02 | $30.51 | $93.58 | 622,400 | — | — |
| 2009-01-30 | $29.54 | $90.60 | 587,300 | — | — |
| 2009-01-29 | $30.44 | $93.36 | 581,100 | — | — |
| 2009-01-28 | $33.38 | $102.38 | 697,400 | — | — |
| 2009-01-27 | $30.95 | $94.93 | 240,300 | — | — |
| 2009-01-26 | $29.97 | $91.92 | 218,000 | — | — |
| 2009-01-23 | $30.02 | $92.07 | 352,900 | — | — |
| 2009-01-22 | $29.32 | $89.93 | 629,100 | — | — |
| 2009-01-21 | $30.50 | $93.54 | 844,500 | — | — |
| 2009-01-20 | $27.68 | $84.90 | 784,400 | — | — |
| 2009-01-16 | $31.25 | $95.85 | 864,400 | — | — |
| 2009-01-15 | $30.13 | $92.41 | 734,400 | — | — |
| 2009-01-14 | $29.28 | $89.80 | 905,300 | — | — |
| 2009-01-13 | $29.87 | $91.61 | 1,103,200 | — | — |
| 2009-01-12 | $29.90 | $89.82 | 933,600 | — | — |
| 2009-01-09 | $31.17 | $93.63 | 727,000 | — | — |
| 2009-01-08 | $32.09 | $96.40 | 614,700 | — | — |
| 2009-01-07 | $32.73 | $98.32 | 822,000 | — | — |
| 2009-01-06 | $33.94 | $101.95 | 793,600 | — | — |
| 2009-01-05 | $33.44 | $100.45 | 646,900 | — | — |
| 2009-01-02 | $34.87 | $104.75 | 406,000 | — | — |