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
- 2005-05-03 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 | $48.34 | $48.34 | 62,800 | — | — |
| 2009-12-30 | $48.47 | $48.47 | 56,100 | — | — |
| 2009-12-29 | $48.07 | $48.07 | 48,900 | — | — |
| 2009-12-28 | $48.04 | $48.04 | 35,400 | — | — |
| 2009-12-24 | $48.29 | $48.29 | 12,000 | — | — |
| 2009-12-23 | $48.20 | $48.20 | 29,700 | — | — |
| 2009-12-22 | $48.59 | $48.59 | 69,600 | — | — |
| 2009-12-21 | $48.29 | $48.29 | 75,400 | — | — |
| 2009-12-18 | $48.27 | $48.27 | 49,200 | — | — |
| 2009-12-17 | $47.81 | $47.81 | 46,800 | — | — |
| 2009-12-16 | $49.03 | $49.03 | 84,700 | — | — |
| 2009-12-15 | $48.63 | $48.63 | 60,700 | — | — |
| 2009-12-14 | $48.58 | $48.58 | 50,800 | — | — |
| 2009-12-11 | $48.00 | $48.00 | 40,200 | — | — |
| 2009-12-10 | $47.36 | $47.36 | 35,800 | — | — |
| 2009-12-09 | $47.57 | $47.57 | 62,800 | — | — |
| 2009-12-08 | $47.08 | $47.08 | 106,100 | — | — |
| 2009-12-07 | $47.44 | $47.44 | 90,900 | — | — |
| 2009-12-04 | $48.85 | $48.85 | 64,500 | — | — |
| 2009-12-03 | $48.41 | $48.41 | 100,400 | — | — |
| 2009-12-02 | $48.10 | $48.10 | 189,900 | — | — |
| 2009-12-01 | $47.02 | $47.02 | 58,300 | — | — |
| 2009-11-30 | $46.36 | $46.36 | 155,900 | — | — |
| 2009-11-27 | $46.51 | $46.51 | 37,300 | — | — |
| 2009-11-25 | $47.30 | $47.30 | 143,500 | — | — |
| 2009-11-24 | $47.27 | $47.27 | 120,000 | — | — |
| 2009-11-23 | $47.88 | $47.88 | 56,100 | — | — |
| 2009-11-20 | $47.92 | $47.92 | 35,200 | — | — |
| 2009-11-19 | $48.22 | $48.22 | 127,300 | — | — |
| 2009-11-18 | $48.67 | $48.67 | 73,200 | — | — |
| 2009-11-17 | $48.99 | $48.99 | 60,400 | — | — |
| 2009-11-16 | $49.59 | $49.59 | 62,700 | — | — |
| 2009-11-13 | $49.38 | $49.38 | 72,700 | — | — |
| 2009-11-12 | $49.37 | $49.37 | 48,300 | — | — |
| 2009-11-11 | $50.05 | $50.05 | 47,600 | — | — |
| 2009-11-10 | $50.15 | $50.15 | 155,800 | — | — |
| 2009-11-09 | $50.50 | $50.50 | 91,100 | — | — |
| 2009-11-06 | $50.35 | $50.35 | 178,800 | — | — |
| 2009-11-05 | $50.55 | $50.55 | 154,000 | — | — |
| 2009-11-04 | $50.30 | $50.30 | 232,100 | — | — |
| 2009-11-03 | $50.28 | $50.28 | 87,300 | — | — |
| 2009-11-02 | $50.45 | $50.45 | 106,100 | — | — |
| 2009-10-30 | $51.02 | $51.02 | 118,300 | — | — |
| 2009-10-29 | $50.98 | $50.98 | 59,800 | — | — |
| 2009-10-28 | $50.83 | $50.83 | 47,700 | — | — |
| 2009-10-27 | $51.93 | $51.93 | 48,900 | — | — |
| 2009-10-26 | $53.32 | $53.32 | 144,600 | — | — |
| 2009-10-23 | $52.19 | $52.19 | 52,300 | — | — |
| 2009-10-22 | $51.71 | $51.71 | 35,600 | — | — |
| 2009-10-21 | $51.09 | $51.09 | 84,500 | — | — |
| 2009-10-20 | $50.63 | $50.63 | 64,800 | — | — |
| 2009-10-19 | $51.42 | $51.42 | 74,000 | — | — |
| 2009-10-16 | $51.27 | $51.27 | 80,100 | — | — |
| 2009-10-15 | $51.70 | $51.70 | 70,400 | — | — |
| 2009-10-14 | $51.88 | $51.88 | 92,100 | — | — |
| 2009-10-13 | $51.30 | $51.30 | 84,600 | — | — |
| 2009-10-12 | $52.46 | $52.46 | 132,400 | — | — |
| 2009-10-09 | $51.89 | $51.89 | 202,600 | — | — |
| 2009-10-08 | $51.34 | $51.34 | 205,700 | — | — |
| 2009-10-07 | $49.44 | $49.44 | 64,100 | — | — |
| 2009-10-06 | $49.74 | $49.74 | 90,800 | — | — |
| 2009-10-05 | $47.81 | $47.81 | 89,200 | — | — |
| 2009-10-02 | $47.75 | $47.75 | 254,500 | — | — |
| 2009-10-01 | $47.91 | $47.91 | 99,300 | — | — |
| 2009-09-30 | $48.56 | $48.56 | 179,000 | — | — |
| 2009-09-29 | $47.30 | $47.30 | 55,500 | — | — |
| 2009-09-28 | $47.47 | $47.47 | 132,000 | — | — |
| 2009-09-25 | $46.50 | $46.50 | 50,700 | — | — |
| 2009-09-24 | $46.73 | $46.73 | 85,100 | — | — |
| 2009-09-23 | $46.75 | $46.75 | 98,500 | — | — |
| 2009-09-22 | $46.88 | $46.88 | 86,200 | — | — |
| 2009-09-21 | $45.38 | $45.38 | 56,600 | — | — |
| 2009-09-18 | $45.85 | $45.85 | 128,900 | — | — |
| 2009-09-17 | $45.71 | $45.71 | 94,500 | — | — |
| 2009-09-16 | $45.59 | $45.59 | 176,000 | — | — |
| 2009-09-15 | $43.65 | $43.65 | 101,900 | — | — |
| 2009-09-14 | $44.01 | $44.01 | 51,400 | — | — |
| 2009-09-11 | $43.64 | $43.64 | 56,200 | — | — |
| 2009-09-10 | $43.26 | $43.26 | 63,500 | — | — |
| 2009-09-09 | $43.41 | $43.41 | 72,400 | — | — |
| 2009-09-08 | $43.10 | $43.10 | 62,200 | — | — |
| 2009-09-04 | $43.11 | $43.11 | 26,700 | — | — |
| 2009-09-03 | $42.86 | $42.86 | 107,500 | — | — |
| 2009-09-02 | $43.00 | $43.00 | 158,400 | — | — |
| 2009-09-01 | $43.50 | $43.50 | 151,500 | — | — |
| 2009-08-31 | $44.30 | $44.30 | 139,800 | — | — |
| 2009-08-28 | $44.67 | $44.67 | 107,600 | — | — |
| 2009-08-27 | $43.95 | $43.95 | 72,500 | — | — |
| 2009-08-26 | $44.41 | $44.41 | 62,300 | — | — |
| 2009-08-25 | $44.37 | $44.37 | 73,000 | — | — |
| 2009-08-24 | $44.19 | $44.19 | 94,900 | — | — |
| 2009-08-21 | $44.59 | $44.59 | 78,300 | — | — |
| 2009-08-20 | $43.77 | $43.77 | 127,400 | — | — |
| 2009-08-19 | $43.60 | $43.60 | 235,200 | — | — |
| 2009-08-18 | $43.99 | $43.99 | 79,100 | — | — |
| 2009-08-17 | $43.48 | $43.48 | 85,200 | — | — |
| 2009-08-14 | $44.41 | $44.41 | 81,800 | — | — |
| 2009-08-13 | $44.88 | $44.88 | 136,300 | — | — |
| 2009-08-12 | $45.74 | $45.74 | 124,700 | — | — |
| 2009-08-11 | $46.29 | $46.29 | 187,700 | — | — |
| 2009-08-10 | $47.65 | $47.65 | 220,600 | — | — |
| 2009-08-07 | $47.96 | $47.96 | 145,900 | — | — |
| 2009-08-06 | $47.16 | $47.16 | 197,000 | — | — |
| 2009-08-05 | $46.69 | $46.69 | 178,000 | — | — |
| 2009-08-04 | $47.14 | $47.14 | 159,400 | — | — |
| 2009-08-03 | $46.47 | $46.47 | 182,500 | — | — |
| 2009-07-31 | $44.29 | $44.29 | 242,000 | — | — |
| 2009-07-30 | $45.90 | $45.90 | 183,700 | — | — |
| 2009-07-29 | $46.20 | $46.20 | 181,200 | — | — |
| 2009-07-28 | $46.80 | $46.80 | 126,300 | — | — |
| 2009-07-27 | $46.97 | $46.97 | 77,600 | — | — |
| 2009-07-24 | $46.76 | $46.76 | 78,100 | — | — |
| 2009-07-23 | $45.78 | $45.78 | 112,500 | — | — |
| 2009-07-22 | $45.02 | $45.02 | 94,300 | — | — |
| 2009-07-21 | $43.53 | $43.53 | 83,000 | — | — |
| 2009-07-20 | $43.94 | $43.94 | 70,500 | — | — |
| 2009-07-17 | $42.60 | $42.60 | 57,600 | — | — |
| 2009-07-16 | $43.05 | $43.05 | 71,100 | — | — |
| 2009-07-15 | $42.74 | $42.74 | 149,300 | — | — |
| 2009-07-14 | $40.04 | $40.04 | 53,800 | — | — |
| 2009-07-13 | $39.87 | $39.87 | 135,700 | — | — |
| 2009-07-10 | $39.49 | $39.49 | 70,800 | — | — |
| 2009-07-09 | $39.91 | $39.91 | 55,500 | — | — |
| 2009-07-08 | $39.55 | $39.55 | 87,200 | — | — |
| 2009-07-07 | $39.63 | $39.63 | 121,600 | — | — |
| 2009-07-06 | $40.16 | $40.16 | 96,200 | — | — |
| 2009-07-02 | $40.29 | $40.29 | 93,500 | — | — |
| 2009-07-01 | $41.76 | $41.76 | 74,800 | — | — |
| 2009-06-30 | $41.23 | $41.23 | 123,500 | — | — |
| 2009-06-29 | $40.56 | $40.56 | 73,200 | — | — |
| 2009-06-26 | $40.90 | $40.90 | 385,300 | — | — |
| 2009-06-25 | $40.76 | $40.76 | 132,700 | — | — |
| 2009-06-24 | $39.66 | $39.66 | 148,200 | — | — |
| 2009-06-23 | $39.03 | $39.03 | 165,000 | — | — |
| 2009-06-22 | $38.54 | $38.54 | 160,000 | — | — |
| 2009-06-19 | $39.61 | $39.61 | 114,800 | — | — |
| 2009-06-18 | $39.04 | $39.04 | 211,000 | — | — |
| 2009-06-17 | $39.60 | $39.60 | 320,600 | — | — |
| 2009-06-16 | $41.02 | $41.02 | 90,800 | — | — |
| 2009-06-15 | $42.21 | $42.21 | 114,200 | — | — |
| 2009-06-12 | $43.10 | $43.10 | 76,500 | — | — |
| 2009-06-11 | $42.64 | $42.64 | 86,800 | — | — |
| 2009-06-10 | $42.83 | $42.83 | 96,500 | — | — |
| 2009-06-09 | $43.38 | $43.38 | 130,300 | — | — |
| 2009-06-08 | $42.88 | $42.88 | 173,200 | — | — |
| 2009-06-05 | $42.65 | $42.65 | 113,000 | — | — |
| 2009-06-04 | $42.37 | $42.37 | 209,700 | — | — |
| 2009-06-03 | $41.56 | $41.56 | 196,900 | — | — |
| 2009-06-02 | $42.95 | $42.95 | 180,000 | — | — |
| 2009-06-01 | $42.08 | $42.08 | 210,100 | — | — |
| 2009-05-29 | $41.27 | $41.27 | 288,500 | — | — |
| 2009-05-28 | $40.96 | $40.96 | 163,000 | — | — |
| 2009-05-27 | $40.97 | $40.97 | 221,200 | — | — |
| 2009-05-26 | $41.32 | $41.32 | 155,600 | — | — |
| 2009-05-22 | $40.35 | $40.35 | 197,300 | — | — |
| 2009-05-21 | $40.32 | $40.32 | 270,300 | — | — |
| 2009-05-20 | $40.03 | $40.03 | 271,100 | — | — |
| 2009-05-19 | $39.35 | $39.35 | 217,200 | — | — |
| 2009-05-18 | $40.12 | $40.12 | 216,600 | — | — |
| 2009-05-15 | $38.52 | $38.52 | 195,700 | — | — |
| 2009-05-14 | $38.52 | $38.52 | 332,200 | — | — |
| 2009-05-13 | $38.90 | $38.90 | 457,400 | — | — |
| 2009-05-12 | $41.92 | $41.92 | 230,500 | — | — |
| 2009-05-11 | $42.88 | $42.88 | 226,500 | — | — |
| 2009-05-08 | $42.31 | $42.31 | 303,800 | — | — |
| 2009-05-07 | $41.82 | $41.82 | 288,900 | — | — |
| 2009-05-06 | $42.99 | $42.99 | 297,100 | — | — |
| 2009-05-05 | $43.28 | $43.28 | 286,500 | — | — |
| 2009-05-04 | $43.65 | $43.65 | 398,600 | — | — |
| 2009-05-01 | $43.86 | $43.86 | 488,400 | — | — |
| 2009-04-30 | $39.67 | $39.67 | 420,300 | — | — |
| 2009-04-29 | $39.24 | $39.24 | 295,300 | — | — |
| 2009-04-28 | $36.22 | $36.22 | 167,100 | — | — |
| 2009-04-27 | $36.03 | $36.03 | 191,800 | — | — |
| 2009-04-24 | $35.37 | $35.37 | 165,100 | — | — |
| 2009-04-23 | $35.07 | $35.07 | 259,100 | — | — |
| 2009-04-22 | $35.08 | $35.08 | 277,200 | — | — |
| 2009-04-21 | $34.60 | $34.60 | 161,700 | — | — |
| 2009-04-20 | $33.05 | $33.05 | 159,600 | — | — |
| 2009-04-17 | $34.18 | $34.18 | 134,000 | — | — |
| 2009-04-16 | $33.49 | $33.49 | 100,400 | — | — |
| 2009-04-15 | $32.67 | $32.67 | 154,400 | — | — |
| 2009-04-14 | $32.11 | $32.11 | 139,000 | — | — |
| 2009-04-13 | $32.30 | $32.30 | 225,500 | — | — |
| 2009-04-09 | $32.02 | $32.02 | 190,700 | — | — |
| 2009-04-08 | $31.78 | $31.78 | 108,400 | — | — |
| 2009-04-07 | $31.27 | $31.27 | 166,900 | — | — |
| 2009-04-06 | $31.78 | $31.78 | 262,100 | — | — |
| 2009-04-03 | $32.17 | $32.17 | 344,600 | — | — |
| 2009-04-02 | $33.97 | $33.97 | 458,800 | — | — |
| 2009-04-01 | $33.84 | $33.84 | 190,900 | — | — |
| 2009-03-31 | $34.15 | $34.15 | 215,400 | — | — |
| 2009-03-30 | $34.25 | $34.25 | 197,900 | — | — |
| 2009-03-27 | $34.42 | $34.42 | 87,600 | — | — |
| 2009-03-26 | $35.86 | $35.86 | 208,200 | — | — |
| 2009-03-25 | $34.66 | $34.66 | 152,200 | — | — |
| 2009-03-24 | $34.67 | $34.67 | 157,700 | — | — |
| 2009-03-23 | $34.87 | $34.87 | 276,800 | — | — |
| 2009-03-20 | $32.64 | $32.64 | 185,500 | — | — |
| 2009-03-19 | $31.21 | $31.21 | 92,600 | — | — |
| 2009-03-18 | $31.65 | $31.65 | 121,800 | — | — |
| 2009-03-17 | $31.58 | $31.58 | 180,600 | — | — |
| 2009-03-16 | $32.21 | $32.21 | 160,700 | — | — |
| 2009-03-13 | $31.94 | $31.94 | 250,000 | — | — |
| 2009-03-12 | $32.83 | $32.83 | 191,000 | — | — |
| 2009-03-11 | $30.34 | $30.34 | 207,800 | — | — |
| 2009-03-10 | $29.95 | $29.95 | 302,100 | — | — |
| 2009-03-09 | $27.95 | $27.95 | 135,200 | — | — |
| 2009-03-06 | $28.79 | $28.79 | 158,700 | — | — |
| 2009-03-05 | $28.08 | $28.08 | 153,900 | — | — |
| 2009-03-04 | $28.24 | $28.24 | 309,200 | — | — |
| 2009-03-03 | $28.32 | $28.32 | 201,500 | — | — |
| 2009-03-02 | $27.33 | $27.33 | 199,300 | — | — |
| 2009-02-27 | $27.90 | $27.90 | 193,800 | — | — |
| 2009-02-26 | $27.34 | $27.34 | 196,000 | — | — |
| 2009-02-25 | $27.71 | $27.71 | 245,100 | — | — |
| 2009-02-24 | $28.15 | $28.15 | 633,400 | — | — |
| 2009-02-23 | $27.75 | $27.75 | 427,200 | — | — |
| 2009-02-20 | $28.00 | $28.00 | 762,700 | — | — |
| 2009-02-19 | $32.53 | $32.53 | 180,000 | — | — |
| 2009-02-18 | $32.71 | $32.71 | 145,000 | — | — |
| 2009-02-17 | $33.46 | $33.46 | 193,700 | — | — |
| 2009-02-13 | $34.30 | $34.30 | 149,400 | — | — |
| 2009-02-12 | $34.55 | $34.55 | 175,600 | — | — |
| 2009-02-11 | $34.80 | $34.80 | 133,200 | — | — |
| 2009-02-10 | $33.55 | $33.55 | 253,200 | — | — |
| 2009-02-09 | $34.74 | $34.74 | 262,200 | — | — |
| 2009-02-06 | $34.95 | $34.95 | 230,300 | — | — |
| 2009-02-05 | $34.09 | $34.09 | 398,800 | — | — |
| 2009-02-04 | $34.70 | $34.70 | 207,700 | — | — |
| 2009-02-03 | $34.77 | $34.77 | 116,500 | — | — |
| 2009-02-02 | $34.75 | $34.75 | 184,000 | — | — |
| 2009-01-30 | $34.67 | $34.67 | 160,700 | — | — |
| 2009-01-29 | $34.75 | $34.75 | 83,500 | — | — |
| 2009-01-28 | $35.75 | $35.75 | 175,500 | — | — |
| 2009-01-27 | $35.32 | $35.32 | 113,800 | — | — |
| 2009-01-26 | $34.90 | $34.90 | 106,900 | — | — |
| 2009-01-23 | $34.76 | $34.76 | 136,100 | — | — |
| 2009-01-22 | $34.41 | $34.41 | 180,900 | — | — |
| 2009-01-21 | $34.93 | $34.93 | 214,100 | — | — |
| 2009-01-20 | $33.01 | $33.01 | 152,600 | — | — |
| 2009-01-16 | $34.18 | $34.18 | 157,700 | — | — |
| 2009-01-15 | $34.26 | $34.26 | 220,600 | — | — |
| 2009-01-14 | $34.56 | $34.56 | 105,100 | — | — |
| 2009-01-13 | $35.86 | $35.86 | 106,000 | — | — |
| 2009-01-12 | $35.63 | $35.63 | 202,000 | — | — |
| 2009-01-09 | $36.78 | $36.78 | 110,100 | — | — |
| 2009-01-08 | $38.01 | $38.01 | 249,400 | — | — |
| 2009-01-07 | $38.25 | $38.25 | 177,100 | — | — |
| 2009-01-06 | $38.03 | $38.03 | 169,000 | — | — |
| 2009-01-05 | $37.23 | $37.23 | 235,800 | — | — |
| 2009-01-02 | $36.96 | $36.96 | 228,200 | — | — |