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
- 1988-10-05 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 | $54.58 | $62.96 | 504,500 | — | — |
| 2009-12-30 | $55.33 | $63.82 | 394,100 | — | — |
| 2009-12-29 | $55.83 | $64.40 | 407,000 | — | — |
| 2009-12-28 | $55.74 | $64.30 | 427,300 | — | — |
| 2009-12-24 | $55.93 | $64.52 | 149,200 | — | — |
| 2009-12-23 | $55.90 | $64.48 | 473,100 | — | — |
| 2009-12-22 | $56.06 | $64.67 | 806,000 | — | — |
| 2009-12-21 | $55.11 | $63.57 | 416,200 | — | — |
| 2009-12-18 | $54.43 | $62.79 | 884,700 | — | — |
| 2009-12-17 | $53.80 | $62.06 | 930,900 | — | — |
| 2009-12-16 | $56.10 | $64.71 | 582,200 | — | — |
| 2009-12-15 | $55.95 | $64.54 | 730,000 | — | — |
| 2009-12-14 | $56.57 | $65.25 | 702,700 | — | — |
| 2009-12-11 | $56.19 | $64.82 | 785,500 | — | — |
| 2009-12-10 | $56.24 | $64.87 | 900,000 | — | — |
| 2009-12-09 | $55.18 | $63.65 | 931,900 | — | — |
| 2009-12-08 | $55.24 | $63.72 | 965,200 | — | — |
| 2009-12-07 | $56.19 | $64.82 | 1,160,300 | — | — |
| 2009-12-04 | $56.77 | $65.49 | 3,181,700 | — | — |
| 2009-12-03 | $51.38 | $59.27 | 965,400 | — | — |
| 2009-12-02 | $50.75 | $58.54 | 818,800 | — | — |
| 2009-12-01 | $50.18 | $57.88 | 725,200 | — | — |
| 2009-11-30 | $49.26 | $56.40 | 615,600 | — | — |
| 2009-11-27 | $48.93 | $56.02 | 240,700 | — | — |
| 2009-11-25 | $50.05 | $57.30 | 477,500 | — | — |
| 2009-11-24 | $49.22 | $56.35 | 813,200 | — | — |
| 2009-11-23 | $50.57 | $57.90 | 601,800 | — | — |
| 2009-11-20 | $49.69 | $56.89 | 660,600 | — | — |
| 2009-11-19 | $49.08 | $56.19 | 651,800 | — | — |
| 2009-11-18 | $50.30 | $57.59 | 586,000 | — | — |
| 2009-11-17 | $51.20 | $58.62 | 523,300 | — | — |
| 2009-11-16 | $51.31 | $58.74 | 671,300 | — | — |
| 2009-11-13 | $50.21 | $57.48 | 608,100 | — | — |
| 2009-11-12 | $49.56 | $56.74 | 495,300 | — | — |
| 2009-11-11 | $50.83 | $58.19 | 696,300 | — | — |
| 2009-11-10 | $50.84 | $58.20 | 1,033,900 | — | — |
| 2009-11-09 | $51.35 | $58.79 | 837,600 | — | — |
| 2009-11-06 | $50.17 | $57.44 | 1,525,600 | — | — |
| 2009-11-05 | $49.58 | $56.76 | 770,100 | — | — |
| 2009-11-04 | $48.12 | $55.09 | 1,355,800 | — | — |
| 2009-11-03 | $47.12 | $53.95 | 1,619,500 | — | — |
| 2009-11-02 | $46.71 | $53.48 | 1,302,100 | — | — |
| 2009-10-30 | $47.41 | $54.28 | 1,274,700 | — | — |
| 2009-10-29 | $48.53 | $55.56 | 2,265,000 | — | — |
| 2009-10-28 | $46.94 | $53.74 | 1,300,200 | — | — |
| 2009-10-27 | $49.39 | $56.54 | 1,545,700 | — | — |
| 2009-10-26 | $50.99 | $58.38 | 1,690,600 | — | — |
| 2009-10-23 | $51.37 | $58.81 | 2,077,400 | — | — |
| 2009-10-22 | $54.27 | $62.13 | 2,195,200 | — | — |
| 2009-10-21 | $52.70 | $60.33 | 4,686,000 | — | — |
| 2009-10-20 | $60.75 | $69.55 | 1,646,200 | — | — |
| 2009-10-19 | $61.48 | $70.39 | 840,300 | — | — |
| 2009-10-16 | $61.25 | $70.12 | 914,200 | — | — |
| 2009-10-15 | $60.58 | $69.36 | 872,700 | — | — |
| 2009-10-14 | $59.31 | $67.90 | 526,800 | — | — |
| 2009-10-13 | $57.17 | $65.45 | 643,700 | — | — |
| 2009-10-12 | $57.60 | $65.94 | 442,700 | — | — |
| 2009-10-09 | $56.94 | $65.19 | 559,000 | — | — |
| 2009-10-08 | $57.31 | $65.61 | 969,900 | — | — |
| 2009-10-07 | $55.91 | $64.01 | 823,700 | — | — |
| 2009-10-06 | $55.27 | $63.28 | 1,217,700 | — | — |
| 2009-10-05 | $53.33 | $61.06 | 1,092,800 | — | — |
| 2009-10-02 | $51.95 | $59.48 | 989,800 | — | — |
| 2009-10-01 | $53.00 | $60.68 | 1,051,900 | — | — |
| 2009-09-30 | $56.71 | $64.93 | 1,274,700 | — | — |
| 2009-09-29 | $57.94 | $66.33 | 656,000 | — | — |
| 2009-09-28 | $57.23 | $65.52 | 404,500 | — | — |
| 2009-09-25 | $55.51 | $63.55 | 600,900 | — | — |
| 2009-09-24 | $56.12 | $64.25 | 961,000 | — | — |
| 2009-09-23 | $56.77 | $64.99 | 663,200 | — | — |
| 2009-09-22 | $57.60 | $65.94 | 484,600 | — | — |
| 2009-09-21 | $57.91 | $66.30 | 503,000 | — | — |
| 2009-09-18 | $58.03 | $66.44 | 835,900 | — | — |
| 2009-09-17 | $57.15 | $65.43 | 503,500 | — | — |
| 2009-09-16 | $57.02 | $65.28 | 708,600 | — | — |
| 2009-09-15 | $56.36 | $64.52 | 679,500 | — | — |
| 2009-09-14 | $56.59 | $64.79 | 1,061,400 | — | — |
| 2009-09-11 | $54.26 | $62.12 | 561,800 | — | — |
| 2009-09-10 | $53.37 | $61.10 | 407,900 | — | — |
| 2009-09-09 | $53.00 | $60.68 | 496,300 | — | — |
| 2009-09-08 | $52.30 | $59.88 | 559,700 | — | — |
| 2009-09-04 | $51.92 | $59.44 | 858,100 | — | — |
| 2009-09-03 | $50.92 | $58.30 | 632,900 | — | — |
| 2009-09-02 | $50.04 | $57.29 | 518,900 | — | — |
| 2009-09-01 | $50.85 | $58.22 | 588,300 | — | — |
| 2009-08-31 | $51.70 | $59.19 | 483,900 | — | — |
| 2009-08-28 | $52.62 | $60.24 | 373,700 | — | — |
| 2009-08-27 | $52.69 | $60.32 | 522,000 | — | — |
| 2009-08-26 | $53.04 | $60.72 | 1,003,800 | — | — |
| 2009-08-25 | $51.63 | $59.11 | 571,700 | — | — |
| 2009-08-24 | $51.07 | $58.47 | 603,400 | — | — |
| 2009-08-21 | $50.56 | $57.88 | 513,000 | — | — |
| 2009-08-20 | $48.90 | $55.98 | 309,000 | — | — |
| 2009-08-19 | $48.81 | $55.88 | 393,700 | — | — |
| 2009-08-18 | $48.04 | $55.00 | 505,700 | — | — |
| 2009-08-17 | $47.72 | $54.63 | 645,300 | — | — |
| 2009-08-14 | $49.85 | $57.07 | 546,800 | — | — |
| 2009-08-13 | $50.98 | $58.36 | 578,500 | — | — |
| 2009-08-12 | $50.78 | $58.14 | 594,000 | — | — |
| 2009-08-11 | $49.93 | $57.16 | 560,500 | — | — |
| 2009-08-10 | $50.75 | $58.10 | 692,300 | — | — |
| 2009-08-07 | $50.44 | $57.75 | 1,267,500 | — | — |
| 2009-08-06 | $48.54 | $55.57 | 746,000 | — | — |
| 2009-08-05 | $48.83 | $55.90 | 1,013,900 | — | — |
| 2009-08-04 | $51.13 | $58.54 | 771,000 | — | — |
| 2009-08-03 | $49.62 | $56.81 | 688,700 | — | — |
| 2009-07-31 | $47.95 | $54.90 | 615,100 | — | — |
| 2009-07-30 | $47.76 | $54.68 | 797,900 | — | — |
| 2009-07-29 | $46.95 | $53.75 | 819,300 | — | — |
| 2009-07-28 | $47.66 | $54.56 | 1,029,600 | — | — |
| 2009-07-27 | $48.50 | $55.53 | 1,017,800 | — | — |
| 2009-07-24 | $49.03 | $56.13 | 1,236,500 | — | — |
| 2009-07-23 | $47.90 | $54.84 | 2,076,400 | — | — |
| 2009-07-22 | $44.61 | $51.07 | 965,700 | — | — |
| 2009-07-21 | $44.82 | $51.31 | 745,300 | — | — |
| 2009-07-20 | $43.53 | $49.84 | 589,400 | — | — |
| 2009-07-17 | $42.75 | $48.94 | 527,100 | — | — |
| 2009-07-16 | $42.44 | $48.59 | 800,100 | — | — |
| 2009-07-15 | $41.98 | $48.06 | 761,500 | — | — |
| 2009-07-14 | $39.93 | $45.71 | 667,900 | — | — |
| 2009-07-13 | $39.83 | $45.60 | 803,500 | — | — |
| 2009-07-10 | $39.81 | $45.58 | 684,400 | — | — |
| 2009-07-09 | $39.46 | $45.18 | 760,700 | — | — |
| 2009-07-08 | $38.81 | $44.43 | 817,800 | — | — |
| 2009-07-07 | $38.54 | $44.12 | 856,300 | — | — |
| 2009-07-06 | $39.83 | $45.60 | 870,500 | — | — |
| 2009-07-02 | $40.32 | $46.16 | 819,600 | — | — |
| 2009-07-01 | $43.32 | $49.60 | 585,800 | — | — |
| 2009-06-30 | $42.34 | $48.47 | 783,300 | — | — |
| 2009-06-29 | $43.44 | $49.73 | 595,400 | — | — |
| 2009-06-26 | $43.32 | $49.60 | 648,200 | — | — |
| 2009-06-25 | $42.98 | $49.21 | 913,900 | — | — |
| 2009-06-24 | $41.48 | $47.49 | 665,400 | — | — |
| 2009-06-23 | $40.86 | $46.78 | 542,700 | — | — |
| 2009-06-22 | $40.55 | $46.42 | 697,000 | — | — |
| 2009-06-19 | $42.66 | $48.84 | 700,200 | — | — |
| 2009-06-18 | $43.11 | $49.35 | 534,000 | — | — |
| 2009-06-17 | $42.65 | $48.83 | 765,000 | — | — |
| 2009-06-16 | $42.12 | $48.22 | 684,500 | — | — |
| 2009-06-15 | $43.11 | $49.35 | 649,500 | — | — |
| 2009-06-12 | $44.11 | $50.50 | 796,900 | — | — |
| 2009-06-11 | $45.24 | $51.79 | 793,100 | — | — |
| 2009-06-10 | $44.97 | $51.48 | 773,200 | — | — |
| 2009-06-09 | $45.73 | $52.35 | 505,000 | — | — |
| 2009-06-08 | $45.25 | $51.80 | 802,100 | — | — |
| 2009-06-05 | $45.01 | $51.53 | 811,600 | — | — |
| 2009-06-04 | $43.96 | $50.33 | 591,200 | — | — |
| 2009-06-03 | $43.54 | $49.85 | 634,400 | — | — |
| 2009-06-02 | $44.84 | $51.34 | 619,000 | — | — |
| 2009-06-01 | $45.16 | $51.70 | 988,400 | — | — |
| 2009-05-29 | $42.51 | $48.24 | 888,600 | — | — |
| 2009-05-28 | $42.46 | $48.19 | 924,800 | — | — |
| 2009-05-27 | $43.55 | $49.42 | 888,400 | — | — |
| 2009-05-26 | $44.69 | $50.72 | 1,084,100 | — | — |
| 2009-05-22 | $43.31 | $49.15 | 772,300 | — | — |
| 2009-05-21 | $44.45 | $50.45 | 1,305,100 | — | — |
| 2009-05-20 | $44.65 | $50.67 | 936,000 | — | — |
| 2009-05-19 | $44.39 | $50.38 | 1,000,700 | — | — |
| 2009-05-18 | $43.53 | $49.40 | 463,500 | — | — |
| 2009-05-15 | $41.80 | $47.44 | 607,600 | — | — |
| 2009-05-14 | $41.61 | $47.22 | 1,380,400 | — | — |
| 2009-05-13 | $41.97 | $47.63 | 1,159,800 | — | — |
| 2009-05-12 | $44.14 | $50.09 | 1,289,400 | — | — |
| 2009-05-11 | $45.06 | $51.14 | 1,054,700 | — | — |
| 2009-05-08 | $44.45 | $50.45 | 1,311,400 | — | — |
| 2009-05-07 | $43.80 | $49.71 | 2,183,100 | — | — |
| 2009-05-06 | $44.35 | $50.33 | 1,162,600 | — | — |
| 2009-05-05 | $42.50 | $48.23 | 879,900 | — | — |
| 2009-05-04 | $42.73 | $48.49 | 1,048,500 | — | — |
| 2009-05-01 | $42.34 | $48.05 | 1,034,100 | — | — |
| 2009-04-30 | $43.09 | $48.90 | 1,278,600 | — | — |
| 2009-04-29 | $42.87 | $48.65 | 1,181,700 | — | — |
| 2009-04-28 | $41.31 | $46.88 | 1,126,000 | — | — |
| 2009-04-27 | $42.03 | $47.70 | 1,214,700 | — | — |
| 2009-04-24 | $42.01 | $47.68 | 1,285,100 | — | — |
| 2009-04-23 | $40.10 | $45.51 | 1,497,500 | — | — |
| 2009-04-22 | $39.97 | $45.36 | 1,672,400 | — | — |
| 2009-04-21 | $39.99 | $45.38 | 3,388,200 | — | — |
| 2009-04-20 | $34.26 | $38.88 | 1,258,000 | — | — |
| 2009-04-17 | $36.67 | $41.62 | 640,900 | — | — |
| 2009-04-16 | $35.85 | $40.69 | 655,200 | — | — |
| 2009-04-15 | $35.22 | $39.97 | 619,800 | — | — |
| 2009-04-14 | $34.71 | $39.39 | 784,100 | — | — |
| 2009-04-13 | $34.52 | $39.18 | 774,600 | — | — |
| 2009-04-09 | $35.15 | $39.89 | 814,600 | — | — |
| 2009-04-08 | $32.66 | $37.07 | 1,004,800 | — | — |
| 2009-04-07 | $32.71 | $37.12 | 779,700 | — | — |
| 2009-04-06 | $32.98 | $37.43 | 1,295,200 | — | — |
| 2009-04-03 | $35.23 | $39.98 | 666,900 | — | — |
| 2009-04-02 | $35.24 | $39.99 | 915,100 | — | — |
| 2009-04-01 | $32.53 | $36.92 | 845,100 | — | — |
| 2009-03-31 | $31.53 | $35.78 | 1,048,000 | — | — |
| 2009-03-30 | $30.67 | $34.81 | 746,600 | — | — |
| 2009-03-27 | $32.37 | $36.74 | 595,400 | — | — |
| 2009-03-26 | $33.23 | $37.71 | 1,270,100 | — | — |
| 2009-03-25 | $31.01 | $35.19 | 1,081,800 | — | — |
| 2009-03-24 | $30.15 | $34.22 | 1,051,000 | — | — |
| 2009-03-23 | $31.00 | $35.18 | 814,400 | — | — |
| 2009-03-20 | $28.01 | $31.79 | 1,009,000 | — | — |
| 2009-03-19 | $28.42 | $32.25 | 685,600 | — | — |
| 2009-03-18 | $28.49 | $32.33 | 783,800 | — | — |
| 2009-03-17 | $27.60 | $31.32 | 870,900 | — | — |
| 2009-03-16 | $26.35 | $29.90 | 615,800 | — | — |
| 2009-03-13 | $26.95 | $30.59 | 756,500 | — | — |
| 2009-03-12 | $27.12 | $30.78 | 935,800 | — | — |
| 2009-03-11 | $25.48 | $28.92 | 1,118,100 | — | — |
| 2009-03-10 | $25.40 | $28.83 | 1,025,100 | — | — |
| 2009-03-09 | $23.75 | $26.95 | 822,300 | — | — |
| 2009-03-06 | $24.19 | $27.45 | 1,342,800 | — | — |
| 2009-03-05 | $24.40 | $27.69 | 1,190,300 | — | — |
| 2009-03-04 | $26.75 | $30.36 | 943,500 | — | — |
| 2009-03-03 | $26.07 | $29.59 | 1,244,600 | — | — |
| 2009-03-02 | $26.33 | $29.88 | 1,099,700 | — | — |
| 2009-02-27 | $27.88 | $31.64 | 1,336,000 | — | — |
| 2009-02-26 | $28.05 | $31.83 | 1,549,900 | — | — |
| 2009-02-25 | $28.81 | $32.70 | 1,047,900 | — | — |
| 2009-02-24 | $30.31 | $34.40 | 1,023,300 | — | — |
| 2009-02-23 | $29.05 | $32.97 | 862,500 | — | — |
| 2009-02-20 | $30.74 | $34.89 | 1,547,300 | — | — |
| 2009-02-19 | $30.90 | $35.07 | 1,249,300 | — | — |
| 2009-02-18 | $31.26 | $35.48 | 843,900 | — | — |
| 2009-02-17 | $30.96 | $35.14 | 1,150,000 | — | — |
| 2009-02-13 | $32.27 | $36.62 | 1,312,400 | — | — |
| 2009-02-12 | $32.53 | $36.92 | 1,506,300 | — | — |
| 2009-02-11 | $32.01 | $36.33 | 1,472,400 | — | — |
| 2009-02-10 | $31.72 | $36.00 | 2,353,900 | — | — |
| 2009-02-09 | $32.53 | $36.92 | 1,060,400 | — | — |
| 2009-02-06 | $32.43 | $36.80 | 1,552,500 | — | — |
| 2009-02-05 | $30.57 | $34.69 | 1,455,200 | — | — |
| 2009-02-04 | $28.68 | $32.55 | 1,150,800 | — | — |
| 2009-02-03 | $27.69 | $31.43 | 1,468,700 | — | — |
| 2009-02-02 | $27.66 | $31.39 | 1,418,300 | — | — |
| 2009-01-30 | $28.46 | $32.30 | 1,604,700 | — | — |
| 2009-01-29 | $30.26 | $34.34 | 1,079,500 | — | — |
| 2009-01-28 | $32.30 | $36.66 | 970,600 | — | — |
| 2009-01-27 | $30.94 | $35.11 | 688,300 | — | — |
| 2009-01-26 | $30.06 | $34.11 | 647,800 | — | — |
| 2009-01-23 | $29.77 | $33.79 | 804,700 | — | — |
| 2009-01-22 | $29.77 | $33.79 | 1,122,100 | — | — |
| 2009-01-21 | $30.15 | $34.22 | 971,200 | — | — |
| 2009-01-20 | $28.39 | $32.22 | 1,019,200 | — | — |
| 2009-01-16 | $30.68 | $34.82 | 813,800 | — | — |
| 2009-01-15 | $31.08 | $35.27 | 856,200 | — | — |
| 2009-01-14 | $30.76 | $34.91 | 851,400 | — | — |
| 2009-01-13 | $32.55 | $36.94 | 887,400 | — | — |
| 2009-01-12 | $32.34 | $36.70 | 611,400 | — | — |
| 2009-01-09 | $33.11 | $37.58 | 886,900 | — | — |
| 2009-01-08 | $34.72 | $39.40 | 938,500 | — | — |
| 2009-01-07 | $33.74 | $38.29 | 1,133,100 | — | — |
| 2009-01-06 | $35.73 | $40.55 | 833,800 | — | — |
| 2009-01-05 | $34.69 | $39.37 | 990,800 | — | — |
| 2009-01-02 | $34.96 | $39.68 | 718,100 | — | — |