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
- 1992-04-01 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 | $47.60 | $47.60 | 398,900 | — | — |
| 2009-12-30 | $48.60 | $48.60 | 283,800 | — | — |
| 2009-12-29 | $49.02 | $49.02 | 280,400 | — | — |
| 2009-12-28 | $48.75 | $48.75 | 321,800 | — | — |
| 2009-12-24 | $49.55 | $49.55 | 111,600 | — | — |
| 2009-12-23 | $49.59 | $49.59 | 360,600 | — | — |
| 2009-12-22 | $49.35 | $49.35 | 375,900 | — | — |
| 2009-12-21 | $48.01 | $48.01 | 346,400 | — | — |
| 2009-12-18 | $46.97 | $46.97 | 1,052,200 | — | — |
| 2009-12-17 | $47.44 | $47.44 | 981,100 | — | — |
| 2009-12-16 | $47.37 | $47.37 | 401,400 | — | — |
| 2009-12-15 | $46.70 | $46.70 | 481,600 | — | — |
| 2009-12-14 | $47.08 | $47.08 | 436,700 | — | — |
| 2009-12-11 | $46.14 | $46.14 | 407,900 | — | — |
| 2009-12-10 | $45.28 | $45.28 | 825,400 | — | — |
| 2009-12-09 | $44.42 | $44.42 | 851,300 | — | — |
| 2009-12-08 | $44.22 | $44.22 | 1,429,600 | — | — |
| 2009-12-07 | $43.53 | $43.53 | 1,070,400 | — | — |
| 2009-12-04 | $43.30 | $43.30 | 705,300 | — | — |
| 2009-12-03 | $41.65 | $41.65 | 902,300 | — | — |
| 2009-12-02 | $42.68 | $42.68 | 421,300 | — | — |
| 2009-12-01 | $42.65 | $42.65 | 661,500 | — | — |
| 2009-11-30 | $41.08 | $41.08 | 821,500 | — | — |
| 2009-11-27 | $41.57 | $41.57 | 311,000 | — | — |
| 2009-11-25 | $42.40 | $42.40 | 398,700 | — | — |
| 2009-11-24 | $42.34 | $42.34 | 1,208,900 | — | — |
| 2009-11-23 | $41.36 | $41.36 | 1,146,200 | — | — |
| 2009-11-20 | $41.00 | $41.00 | 1,331,200 | — | — |
| 2009-11-19 | $41.65 | $41.65 | 1,456,100 | — | — |
| 2009-11-18 | $43.70 | $43.70 | 1,000,700 | — | — |
| 2009-11-17 | $44.48 | $44.48 | 882,400 | — | — |
| 2009-11-16 | $45.09 | $45.09 | 1,077,200 | — | — |
| 2009-11-13 | $44.38 | $44.38 | 1,055,600 | — | — |
| 2009-11-12 | $44.97 | $44.97 | 947,100 | — | — |
| 2009-11-11 | $46.35 | $46.35 | 947,200 | — | — |
| 2009-11-10 | $45.85 | $45.85 | 1,264,500 | — | — |
| 2009-11-09 | $45.57 | $45.57 | 1,048,000 | — | — |
| 2009-11-06 | $44.21 | $44.21 | 991,200 | — | — |
| 2009-11-05 | $43.48 | $43.48 | 1,100,500 | — | — |
| 2009-11-04 | $41.62 | $41.62 | 1,152,300 | — | — |
| 2009-11-03 | $42.72 | $42.72 | 2,525,200 | — | — |
| 2009-11-02 | $40.50 | $40.50 | 3,459,300 | — | — |
| 2009-10-30 | $42.83 | $42.83 | 5,327,000 | — | — |
| 2009-10-29 | $46.48 | $46.48 | 1,516,200 | — | — |
| 2009-10-28 | $44.00 | $44.00 | 1,387,100 | — | — |
| 2009-10-27 | $45.38 | $45.38 | 1,108,700 | — | — |
| 2009-10-26 | $46.35 | $46.35 | 1,257,000 | — | — |
| 2009-10-23 | $48.02 | $48.02 | 1,315,000 | — | — |
| 2009-10-22 | $47.60 | $47.60 | 1,161,300 | — | — |
| 2009-10-21 | $45.92 | $45.92 | 1,176,600 | — | — |
| 2009-10-20 | $47.79 | $47.79 | 1,092,600 | — | — |
| 2009-10-19 | $49.96 | $49.96 | 629,200 | — | — |
| 2009-10-16 | $49.21 | $49.21 | 709,800 | — | — |
| 2009-10-15 | $50.17 | $50.17 | 570,200 | — | — |
| 2009-10-14 | $50.07 | $50.07 | 890,600 | — | — |
| 2009-10-13 | $48.43 | $48.43 | 2,164,300 | — | — |
| 2009-10-12 | $47.72 | $47.72 | 1,206,700 | — | — |
| 2009-10-09 | $45.57 | $45.57 | 442,200 | — | — |
| 2009-10-08 | $45.29 | $45.29 | 984,700 | — | — |
| 2009-10-07 | $44.13 | $44.13 | 1,337,000 | — | — |
| 2009-10-06 | $44.72 | $44.72 | 1,000,500 | — | — |
| 2009-10-05 | $44.62 | $44.62 | 693,000 | — | — |
| 2009-10-02 | $43.77 | $43.77 | 1,447,000 | — | — |
| 2009-10-01 | $44.61 | $44.61 | 1,869,600 | — | — |
| 2009-09-30 | $47.69 | $47.69 | 2,368,000 | — | — |
| 2009-09-29 | $48.59 | $48.59 | 814,800 | — | — |
| 2009-09-28 | $47.69 | $47.69 | 766,700 | — | — |
| 2009-09-25 | $47.54 | $47.54 | 689,000 | — | — |
| 2009-09-24 | $48.95 | $48.95 | 848,200 | — | — |
| 2009-09-23 | $51.09 | $51.09 | 563,700 | — | — |
| 2009-09-22 | $52.85 | $52.85 | 408,700 | — | — |
| 2009-09-21 | $52.65 | $52.65 | 501,100 | — | — |
| 2009-09-18 | $52.19 | $52.19 | 519,500 | — | — |
| 2009-09-17 | $51.58 | $51.58 | 511,900 | — | — |
| 2009-09-16 | $52.97 | $52.97 | 930,700 | — | — |
| 2009-09-15 | $50.85 | $50.85 | 528,300 | — | — |
| 2009-09-14 | $49.45 | $49.45 | 649,700 | — | — |
| 2009-09-11 | $48.94 | $48.94 | 875,500 | — | — |
| 2009-09-10 | $49.54 | $49.54 | 877,300 | — | — |
| 2009-09-09 | $49.96 | $49.96 | 836,000 | — | — |
| 2009-09-08 | $49.09 | $49.09 | 989,400 | — | — |
| 2009-09-04 | $48.17 | $48.17 | 678,700 | — | — |
| 2009-09-03 | $47.24 | $47.24 | 997,600 | — | — |
| 2009-09-02 | $48.10 | $48.10 | 1,416,800 | — | — |
| 2009-09-01 | $48.05 | $48.05 | 1,119,100 | — | — |
| 2009-08-31 | $50.12 | $50.12 | 750,300 | — | — |
| 2009-08-28 | $50.83 | $50.83 | 1,250,600 | — | — |
| 2009-08-27 | $49.27 | $49.27 | 737,300 | — | — |
| 2009-08-26 | $49.20 | $49.20 | 662,000 | — | — |
| 2009-08-25 | $48.59 | $48.59 | 571,700 | — | — |
| 2009-08-24 | $47.32 | $47.32 | 604,400 | — | — |
| 2009-08-21 | $47.45 | $47.45 | 757,300 | — | — |
| 2009-08-20 | $46.11 | $46.11 | 554,700 | — | — |
| 2009-08-19 | $45.96 | $45.96 | 1,005,200 | — | — |
| 2009-08-18 | $46.08 | $46.08 | 743,700 | — | — |
| 2009-08-17 | $45.14 | $45.14 | 1,089,900 | — | — |
| 2009-08-14 | $47.40 | $47.40 | 847,300 | — | — |
| 2009-08-13 | $49.69 | $49.69 | 735,100 | — | — |
| 2009-08-12 | $50.29 | $50.29 | 811,300 | — | — |
| 2009-08-11 | $49.39 | $49.39 | 1,314,100 | — | — |
| 2009-08-10 | $51.03 | $51.03 | 833,600 | — | — |
| 2009-08-07 | $52.54 | $52.54 | 971,600 | — | — |
| 2009-08-06 | $50.59 | $50.59 | 1,023,500 | — | — |
| 2009-08-05 | $50.89 | $50.89 | 914,200 | — | — |
| 2009-08-04 | $50.25 | $50.25 | 1,048,000 | — | — |
| 2009-08-03 | $50.98 | $50.98 | 1,533,100 | — | — |
| 2009-07-31 | $51.58 | $51.58 | 3,091,600 | — | — |
| 2009-07-30 | $48.20 | $48.20 | 1,723,700 | — | — |
| 2009-07-29 | $46.76 | $46.76 | 1,230,800 | — | — |
| 2009-07-28 | $46.23 | $46.23 | 1,149,200 | — | — |
| 2009-07-27 | $45.18 | $45.18 | 1,692,000 | — | — |
| 2009-07-24 | $43.12 | $43.12 | 1,258,100 | — | — |
| 2009-07-23 | $42.33 | $42.33 | 1,536,600 | — | — |
| 2009-07-22 | $39.32 | $39.32 | 902,900 | — | — |
| 2009-07-21 | $38.62 | $38.62 | 679,200 | — | — |
| 2009-07-20 | $38.98 | $38.98 | 662,300 | — | — |
| 2009-07-17 | $37.78 | $37.78 | 1,087,100 | — | — |
| 2009-07-16 | $38.37 | $38.37 | 1,103,000 | — | — |
| 2009-07-15 | $36.99 | $36.99 | 890,100 | — | — |
| 2009-07-14 | $35.04 | $35.04 | 1,274,100 | — | — |
| 2009-07-13 | $33.05 | $33.05 | 1,365,500 | — | — |
| 2009-07-10 | $32.20 | $32.20 | 961,000 | — | — |
| 2009-07-09 | $32.86 | $32.86 | 1,158,000 | — | — |
| 2009-07-08 | $32.62 | $32.62 | 1,134,300 | — | — |
| 2009-07-07 | $33.24 | $33.24 | 979,800 | — | — |
| 2009-07-06 | $33.31 | $33.31 | 1,156,800 | — | — |
| 2009-07-02 | $33.97 | $33.97 | 1,092,000 | — | — |
| 2009-07-01 | $35.74 | $35.74 | 995,200 | — | — |
| 2009-06-30 | $35.68 | $35.68 | 636,700 | — | — |
| 2009-06-29 | $36.67 | $36.67 | 764,200 | — | — |
| 2009-06-26 | $35.44 | $35.44 | 1,167,100 | — | — |
| 2009-06-25 | $37.12 | $37.12 | 643,600 | — | — |
| 2009-06-24 | $36.10 | $36.10 | 1,029,700 | — | — |
| 2009-06-23 | $35.35 | $35.35 | 989,800 | — | — |
| 2009-06-22 | $35.70 | $35.70 | 749,800 | — | — |
| 2009-06-19 | $37.52 | $37.52 | 1,572,600 | — | — |
| 2009-06-18 | $36.85 | $36.85 | 1,059,900 | — | — |
| 2009-06-17 | $37.54 | $37.54 | 1,235,300 | — | — |
| 2009-06-16 | $37.40 | $37.40 | 1,374,500 | — | — |
| 2009-06-15 | $38.43 | $38.43 | 889,000 | — | — |
| 2009-06-12 | $40.60 | $40.60 | 596,300 | — | — |
| 2009-06-11 | $40.54 | $40.54 | 1,289,100 | — | — |
| 2009-06-10 | $41.36 | $41.36 | 1,182,200 | — | — |
| 2009-06-09 | $42.25 | $42.25 | 1,131,200 | — | — |
| 2009-06-08 | $41.01 | $41.01 | 1,111,700 | — | — |
| 2009-06-05 | $40.75 | $40.75 | 1,321,600 | — | — |
| 2009-06-04 | $39.58 | $39.58 | 1,346,700 | — | — |
| 2009-06-03 | $39.44 | $39.44 | 1,495,400 | — | — |
| 2009-06-02 | $40.96 | $40.96 | 1,196,900 | — | — |
| 2009-06-01 | $40.45 | $40.45 | 1,219,300 | — | — |
| 2009-05-29 | $38.27 | $38.27 | 1,252,600 | — | — |
| 2009-05-28 | $36.56 | $36.56 | 2,372,400 | — | — |
| 2009-05-27 | $36.75 | $36.75 | 2,172,900 | — | — |
| 2009-05-26 | $39.48 | $39.48 | 1,447,900 | — | — |
| 2009-05-22 | $37.53 | $37.53 | 1,081,100 | — | — |
| 2009-05-21 | $37.67 | $37.67 | 1,524,100 | — | — |
| 2009-05-20 | $39.08 | $39.08 | 1,890,300 | — | — |
| 2009-05-19 | $39.87 | $39.87 | 1,740,000 | — | — |
| 2009-05-18 | $40.97 | $40.97 | 2,321,600 | — | — |
| 2009-05-15 | $39.77 | $39.77 | 1,547,100 | — | — |
| 2009-05-14 | $39.85 | $39.85 | 2,108,500 | — | — |
| 2009-05-13 | $38.81 | $38.81 | 1,990,100 | — | — |
| 2009-05-12 | $42.31 | $42.31 | 1,803,000 | — | — |
| 2009-05-11 | $44.51 | $44.51 | 1,564,800 | — | — |
| 2009-05-08 | $45.46 | $45.46 | 2,313,700 | — | — |
| 2009-05-07 | $45.97 | $45.97 | 2,300,300 | — | — |
| 2009-05-06 | $49.25 | $49.25 | 1,740,800 | — | — |
| 2009-05-05 | $50.28 | $50.28 | 1,908,200 | — | — |
| 2009-05-04 | $49.83 | $49.83 | 1,982,600 | — | — |
| 2009-05-01 | $46.29 | $46.29 | 1,182,700 | — | — |
| 2009-04-30 | $47.31 | $47.31 | 1,596,300 | — | — |
| 2009-04-29 | $46.70 | $46.70 | 1,631,800 | — | — |
| 2009-04-28 | $46.00 | $46.00 | 2,108,800 | — | — |
| 2009-04-27 | $45.86 | $45.86 | 4,139,200 | — | — |
| 2009-04-24 | $49.00 | $49.00 | 11,327,300 | — | — |
| 2009-04-23 | $37.82 | $37.82 | 2,380,600 | — | — |
| 2009-04-22 | $37.73 | $37.73 | 2,489,100 | — | — |
| 2009-04-21 | $34.87 | $34.87 | 1,456,500 | — | — |
| 2009-04-20 | $34.02 | $34.02 | 1,513,000 | — | — |
| 2009-04-17 | $36.79 | $36.79 | 1,911,800 | — | — |
| 2009-04-16 | $34.76 | $34.76 | 1,281,400 | — | — |
| 2009-04-15 | $33.17 | $33.17 | 1,364,100 | — | — |
| 2009-04-14 | $31.22 | $31.22 | 867,800 | — | — |
| 2009-04-13 | $32.25 | $32.25 | 1,697,700 | — | — |
| 2009-04-09 | $32.72 | $32.72 | 1,853,200 | — | — |
| 2009-04-08 | $30.01 | $30.01 | 1,608,700 | — | — |
| 2009-04-07 | $31.82 | $31.82 | 1,734,500 | — | — |
| 2009-04-06 | $33.79 | $33.79 | 940,100 | — | — |
| 2009-04-03 | $34.25 | $34.25 | 1,026,700 | — | — |
| 2009-04-02 | $33.70 | $33.70 | 2,191,900 | — | — |
| 2009-04-01 | $31.75 | $31.75 | 1,307,900 | — | — |
| 2009-03-31 | $29.87 | $29.87 | 1,039,800 | — | — |
| 2009-03-30 | $29.42 | $29.42 | 1,816,900 | — | — |
| 2009-03-27 | $32.58 | $32.58 | 2,385,300 | — | — |
| 2009-03-26 | $33.91 | $33.91 | 3,634,400 | — | — |
| 2009-03-25 | $29.00 | $29.00 | 2,968,500 | — | — |
| 2009-03-24 | $27.16 | $27.16 | 1,879,800 | — | — |
| 2009-03-23 | $26.93 | $26.93 | 1,517,100 | — | — |
| 2009-03-20 | $23.79 | $23.79 | 1,961,400 | — | — |
| 2009-03-19 | $25.01 | $25.01 | 1,695,600 | — | — |
| 2009-03-18 | $24.12 | $24.12 | 2,546,700 | — | — |
| 2009-03-17 | $22.19 | $22.19 | 1,361,100 | — | — |
| 2009-03-16 | $21.20 | $21.20 | 1,893,400 | — | — |
| 2009-03-13 | $20.81 | $20.81 | 1,638,000 | — | — |
| 2009-03-12 | $20.33 | $20.33 | 1,692,100 | — | — |
| 2009-03-11 | $19.08 | $19.08 | 1,711,100 | — | — |
| 2009-03-10 | $19.21 | $19.21 | 2,150,100 | — | — |
| 2009-03-09 | $17.11 | $17.11 | 2,346,500 | — | — |
| 2009-03-06 | $18.24 | $18.24 | 1,524,000 | — | — |
| 2009-03-05 | $18.95 | $18.95 | 2,290,300 | — | — |
| 2009-03-04 | $20.41 | $20.41 | 2,082,600 | — | — |
| 2009-03-03 | $19.86 | $19.86 | 3,623,200 | — | — |
| 2009-03-02 | $21.10 | $21.10 | 2,785,300 | — | — |
| 2009-02-27 | $22.59 | $22.59 | 2,115,900 | — | — |
| 2009-02-26 | $23.75 | $23.75 | 2,020,900 | — | — |
| 2009-02-25 | $23.58 | $23.58 | 2,317,900 | — | — |
| 2009-02-24 | $25.24 | $25.24 | 4,158,100 | — | — |
| 2009-02-23 | $26.65 | $26.65 | 2,419,400 | — | — |
| 2009-02-20 | $28.37 | $28.37 | 2,014,200 | — | — |
| 2009-02-19 | $29.56 | $29.56 | 1,574,400 | — | — |
| 2009-02-18 | $30.34 | $30.34 | 1,226,000 | — | — |
| 2009-02-17 | $32.14 | $32.14 | 866,000 | — | — |
| 2009-02-13 | $33.27 | $33.27 | 733,400 | — | — |
| 2009-02-12 | $33.47 | $33.47 | 1,327,200 | — | — |
| 2009-02-11 | $32.93 | $32.93 | 1,536,600 | — | — |
| 2009-02-10 | $33.44 | $33.44 | 1,298,100 | — | — |
| 2009-02-09 | $36.52 | $36.52 | 1,267,200 | — | — |
| 2009-02-06 | $36.91 | $36.91 | 1,734,400 | — | — |
| 2009-02-05 | $33.98 | $33.98 | 1,456,200 | — | — |
| 2009-02-04 | $32.54 | $32.54 | 955,300 | — | — |
| 2009-02-03 | $33.89 | $33.89 | 1,394,400 | — | — |
| 2009-02-02 | $31.68 | $31.68 | 1,244,700 | — | — |
| 2009-01-30 | $32.11 | $32.11 | 1,676,800 | — | — |
| 2009-01-29 | $34.72 | $34.72 | 1,498,200 | — | — |
| 2009-01-28 | $37.67 | $37.67 | 1,197,100 | — | — |
| 2009-01-27 | $35.56 | $35.56 | 900,600 | — | — |
| 2009-01-26 | $34.44 | $34.44 | 1,135,400 | — | — |
| 2009-01-23 | $34.39 | $34.39 | 893,100 | — | — |
| 2009-01-22 | $34.48 | $34.48 | 1,080,800 | — | — |
| 2009-01-21 | $35.95 | $35.95 | 930,400 | — | — |
| 2009-01-20 | $34.49 | $34.49 | 1,031,000 | — | — |
| 2009-01-16 | $37.39 | $37.39 | 681,100 | — | — |
| 2009-01-15 | $37.30 | $37.30 | 1,416,300 | — | — |
| 2009-01-14 | $38.05 | $38.05 | 995,900 | — | — |
| 2009-01-13 | $39.40 | $39.40 | 1,077,700 | — | — |
| 2009-01-12 | $39.62 | $39.62 | 1,096,500 | — | — |
| 2009-01-09 | $40.59 | $40.59 | 1,180,700 | — | — |
| 2009-01-08 | $42.64 | $42.64 | 1,627,100 | — | — |
| 2009-01-07 | $43.22 | $43.22 | 1,205,800 | — | — |
| 2009-01-06 | $45.11 | $45.11 | 903,900 | — | — |
| 2009-01-05 | $44.89 | $44.89 | 983,000 | — | — |
| 2009-01-02 | $44.10 | $44.10 | 898,400 | — | — |