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
- 1980-03-17 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 | $49.68 | $92.18 | 84,900 | — | — |
| 2009-12-30 | $50.40 | $93.51 | 67,900 | — | — |
| 2009-12-29 | $50.37 | $93.46 | 67,000 | — | — |
| 2009-12-28 | $50.26 | $93.26 | 91,700 | — | — |
| 2009-12-24 | $49.45 | $91.75 | 39,900 | — | — |
| 2009-12-23 | $49.51 | $91.86 | 74,200 | — | — |
| 2009-12-22 | $49.00 | $90.92 | 155,600 | — | — |
| 2009-12-21 | $48.48 | $89.95 | 76,900 | — | — |
| 2009-12-18 | $48.13 | $89.30 | 320,100 | — | — |
| 2009-12-17 | $48.16 | $89.36 | 127,800 | — | — |
| 2009-12-16 | $48.37 | $89.75 | 88,000 | — | — |
| 2009-12-15 | $48.30 | $89.62 | 182,200 | — | — |
| 2009-12-14 | $49.22 | $91.33 | 79,000 | — | — |
| 2009-12-11 | $48.90 | $90.73 | 66,800 | — | — |
| 2009-12-10 | $48.66 | $90.29 | 93,400 | — | — |
| 2009-12-09 | $48.79 | $90.53 | 124,900 | — | — |
| 2009-12-08 | $48.38 | $89.77 | 203,700 | — | — |
| 2009-12-07 | $48.60 | $89.62 | 133,900 | — | — |
| 2009-12-04 | $49.31 | $90.93 | 226,000 | — | — |
| 2009-12-03 | $48.31 | $89.08 | 106,800 | — | — |
| 2009-12-02 | $48.38 | $89.21 | 207,600 | — | — |
| 2009-12-01 | $48.46 | $89.36 | 286,300 | — | — |
| 2009-11-30 | $47.72 | $88.00 | 159,400 | — | — |
| 2009-11-27 | $48.10 | $88.70 | 99,400 | — | — |
| 2009-11-25 | $48.52 | $89.47 | 179,300 | — | — |
| 2009-11-24 | $48.80 | $89.99 | 166,300 | — | — |
| 2009-11-23 | $49.23 | $90.78 | 119,000 | — | — |
| 2009-11-20 | $49.13 | $90.60 | 170,100 | — | — |
| 2009-11-19 | $48.69 | $89.78 | 148,500 | — | — |
| 2009-11-18 | $49.69 | $91.63 | 120,700 | — | — |
| 2009-11-17 | $50.08 | $92.35 | 76,900 | — | — |
| 2009-11-16 | $50.86 | $93.79 | 138,200 | — | — |
| 2009-11-13 | $49.80 | $91.83 | 69,900 | — | — |
| 2009-11-12 | $49.58 | $91.43 | 110,500 | — | — |
| 2009-11-11 | $49.59 | $91.44 | 63,000 | — | — |
| 2009-11-10 | $49.16 | $90.65 | 134,500 | — | — |
| 2009-11-09 | $49.78 | $91.79 | 92,600 | — | — |
| 2009-11-06 | $49.34 | $90.98 | 75,800 | — | — |
| 2009-11-05 | $49.41 | $91.11 | 178,500 | — | — |
| 2009-11-04 | $47.91 | $88.35 | 120,700 | — | — |
| 2009-11-03 | $48.20 | $88.88 | 165,900 | — | — |
| 2009-11-02 | $48.60 | $89.62 | 180,200 | — | — |
| 2009-10-30 | $48.58 | $89.58 | 207,600 | — | — |
| 2009-10-29 | $49.72 | $91.68 | 124,800 | — | — |
| 2009-10-28 | $49.33 | $90.96 | 128,900 | — | — |
| 2009-10-27 | $49.07 | $90.49 | 125,300 | — | — |
| 2009-10-26 | $49.31 | $90.93 | 80,700 | — | — |
| 2009-10-23 | $49.63 | $91.52 | 84,200 | — | — |
| 2009-10-22 | $50.37 | $92.88 | 77,000 | — | — |
| 2009-10-21 | $50.06 | $92.31 | 91,500 | — | — |
| 2009-10-20 | $50.46 | $93.05 | 73,800 | — | — |
| 2009-10-19 | $50.92 | $93.90 | 83,800 | — | — |
| 2009-10-16 | $50.81 | $93.69 | 117,600 | — | — |
| 2009-10-15 | $51.28 | $94.56 | 55,900 | — | — |
| 2009-10-14 | $51.73 | $95.39 | 129,300 | — | — |
| 2009-10-13 | $50.68 | $93.45 | 126,800 | — | — |
| 2009-10-12 | $51.22 | $94.45 | 50,500 | — | — |
| 2009-10-09 | $51.40 | $94.78 | 68,800 | — | — |
| 2009-10-08 | $51.17 | $94.36 | 137,000 | — | — |
| 2009-10-07 | $50.72 | $93.53 | 39,000 | — | — |
| 2009-10-06 | $51.35 | $94.69 | 69,600 | — | — |
| 2009-10-05 | $50.81 | $93.69 | 107,600 | — | — |
| 2009-10-02 | $50.28 | $92.72 | 61,700 | — | — |
| 2009-10-01 | $50.18 | $92.53 | 78,100 | — | — |
| 2009-09-30 | $51.27 | $94.54 | 122,700 | — | — |
| 2009-09-29 | $51.44 | $94.86 | 121,100 | — | — |
| 2009-09-28 | $51.76 | $95.45 | 113,900 | — | — |
| 2009-09-25 | $51.49 | $94.95 | 103,200 | — | — |
| 2009-09-24 | $51.06 | $94.15 | 174,400 | — | — |
| 2009-09-23 | $51.10 | $94.23 | 98,100 | — | — |
| 2009-09-22 | $51.19 | $94.39 | 109,000 | — | — |
| 2009-09-21 | $51.36 | $94.71 | 78,000 | — | — |
| 2009-09-18 | $51.25 | $94.51 | 240,500 | — | — |
| 2009-09-17 | $51.45 | $94.87 | 112,600 | — | — |
| 2009-09-16 | $51.56 | $95.08 | 182,000 | — | — |
| 2009-09-15 | $50.63 | $93.36 | 199,600 | — | — |
| 2009-09-14 | $50.56 | $93.23 | 127,500 | — | — |
| 2009-09-11 | $50.57 | $93.25 | 85,900 | — | — |
| 2009-09-10 | $51.17 | $94.36 | 144,200 | — | — |
| 2009-09-09 | $51.00 | $94.04 | 203,100 | — | — |
| 2009-09-08 | $50.15 | $92.48 | 203,300 | — | — |
| 2009-09-04 | $50.17 | $91.99 | 163,400 | — | — |
| 2009-09-03 | $49.86 | $91.42 | 117,000 | — | — |
| 2009-09-02 | $50.00 | $91.68 | 221,500 | — | — |
| 2009-09-01 | $49.93 | $91.55 | 209,300 | — | — |
| 2009-08-31 | $50.26 | $92.15 | 202,500 | — | — |
| 2009-08-28 | $50.35 | $92.32 | 219,600 | — | — |
| 2009-08-27 | $50.75 | $93.05 | 188,200 | — | — |
| 2009-08-26 | $51.02 | $93.55 | 430,500 | — | — |
| 2009-08-25 | $52.23 | $95.77 | 438,300 | — | — |
| 2009-08-24 | $52.46 | $96.19 | 254,900 | — | — |
| 2009-08-21 | $51.54 | $94.50 | 421,300 | — | — |
| 2009-08-20 | $49.75 | $91.22 | 798,000 | — | — |
| 2009-08-19 | $45.25 | $82.97 | 757,200 | — | — |
| 2009-08-18 | $43.00 | $78.84 | 217,900 | — | — |
| 2009-08-17 | $42.92 | $78.69 | 97,600 | — | — |
| 2009-08-14 | $42.91 | $78.68 | 138,900 | — | — |
| 2009-08-13 | $43.78 | $80.27 | 67,800 | — | — |
| 2009-08-12 | $43.86 | $80.42 | 180,400 | — | — |
| 2009-08-11 | $43.61 | $79.96 | 111,300 | — | — |
| 2009-08-10 | $43.37 | $79.52 | 148,000 | — | — |
| 2009-08-07 | $43.43 | $79.63 | 176,300 | — | — |
| 2009-08-06 | $43.02 | $78.88 | 175,900 | — | — |
| 2009-08-05 | $42.54 | $78.00 | 197,900 | — | — |
| 2009-08-04 | $43.39 | $79.56 | 179,600 | — | — |
| 2009-08-03 | $44.11 | $80.88 | 231,300 | — | — |
| 2009-07-31 | $45.54 | $83.50 | 280,200 | — | — |
| 2009-07-30 | $46.73 | $85.68 | 161,300 | — | — |
| 2009-07-29 | $46.56 | $85.37 | 108,100 | — | — |
| 2009-07-28 | $46.21 | $84.73 | 82,200 | — | — |
| 2009-07-27 | $45.76 | $83.90 | 127,100 | — | — |
| 2009-07-24 | $46.80 | $85.81 | 123,700 | — | — |
| 2009-07-23 | $46.92 | $86.03 | 139,000 | — | — |
| 2009-07-22 | $46.05 | $84.43 | 150,700 | — | — |
| 2009-07-21 | $45.36 | $83.17 | 163,100 | — | — |
| 2009-07-20 | $45.48 | $83.39 | 149,900 | — | — |
| 2009-07-17 | $45.46 | $83.35 | 96,800 | — | — |
| 2009-07-16 | $45.78 | $83.94 | 127,200 | — | — |
| 2009-07-15 | $45.47 | $83.37 | 184,400 | — | — |
| 2009-07-14 | $43.84 | $80.38 | 102,200 | — | — |
| 2009-07-13 | $43.20 | $79.21 | 147,700 | — | — |
| 2009-07-10 | $42.03 | $77.06 | 218,000 | — | — |
| 2009-07-09 | $43.05 | $78.93 | 136,000 | — | — |
| 2009-07-08 | $43.72 | $80.16 | 102,700 | — | — |
| 2009-07-07 | $44.01 | $80.69 | 108,200 | — | — |
| 2009-07-06 | $44.53 | $81.65 | 104,400 | — | — |
| 2009-07-02 | $44.65 | $81.87 | 112,100 | — | — |
| 2009-07-01 | $46.40 | $85.08 | 224,300 | — | — |
| 2009-06-30 | $44.07 | $80.80 | 138,400 | — | — |
| 2009-06-29 | $44.38 | $81.37 | 71,000 | — | — |
| 2009-06-26 | $44.46 | $81.52 | 301,600 | — | — |
| 2009-06-25 | $44.00 | $80.68 | 317,400 | — | — |
| 2009-06-24 | $44.15 | $80.95 | 95,800 | — | — |
| 2009-06-23 | $44.22 | $81.08 | 98,000 | — | — |
| 2009-06-22 | $43.80 | $80.31 | 133,000 | — | — |
| 2009-06-19 | $44.96 | $82.44 | 184,000 | — | — |
| 2009-06-18 | $45.03 | $82.56 | 90,000 | — | — |
| 2009-06-17 | $44.55 | $81.68 | 86,600 | — | — |
| 2009-06-16 | $44.08 | $80.82 | 150,900 | — | — |
| 2009-06-15 | $44.89 | $82.31 | 151,100 | — | — |
| 2009-06-12 | $45.69 | $83.77 | 151,500 | — | — |
| 2009-06-11 | $46.36 | $85.00 | 130,200 | — | — |
| 2009-06-10 | $46.19 | $84.69 | 189,000 | — | — |
| 2009-06-09 | $46.88 | $85.96 | 177,900 | — | — |
| 2009-06-08 | $46.33 | $84.95 | 212,200 | — | — |
| 2009-06-05 | $46.43 | $84.61 | 114,700 | — | — |
| 2009-06-04 | $47.52 | $86.59 | 139,100 | — | — |
| 2009-06-03 | $47.48 | $86.52 | 185,700 | — | — |
| 2009-06-02 | $47.45 | $86.47 | 439,200 | — | — |
| 2009-06-01 | $47.00 | $85.65 | 328,400 | — | — |
| 2009-05-29 | $46.07 | $83.95 | 348,200 | — | — |
| 2009-05-28 | $46.30 | $84.37 | 327,900 | — | — |
| 2009-05-27 | $46.12 | $84.04 | 329,500 | — | — |
| 2009-05-26 | $45.53 | $82.97 | 262,600 | — | — |
| 2009-05-22 | $43.42 | $79.12 | 152,300 | — | — |
| 2009-05-21 | $43.81 | $79.83 | 236,800 | — | — |
| 2009-05-20 | $43.71 | $79.65 | 267,000 | — | — |
| 2009-05-19 | $44.70 | $81.46 | 157,800 | — | — |
| 2009-05-18 | $45.26 | $82.48 | 154,300 | — | — |
| 2009-05-15 | $44.40 | $80.91 | 229,500 | — | — |
| 2009-05-14 | $45.12 | $82.22 | 115,000 | — | — |
| 2009-05-13 | $44.58 | $81.24 | 269,700 | — | — |
| 2009-05-12 | $46.39 | $84.54 | 142,500 | — | — |
| 2009-05-11 | $45.99 | $83.81 | 189,100 | — | — |
| 2009-05-08 | $46.70 | $85.10 | 260,600 | — | — |
| 2009-05-07 | $45.36 | $82.66 | 199,200 | — | — |
| 2009-05-06 | $45.48 | $82.88 | 209,500 | — | — |
| 2009-05-05 | $45.99 | $83.81 | 332,600 | — | — |
| 2009-05-04 | $48.35 | $88.11 | 668,200 | — | — |
| 2009-05-01 | $44.82 | $81.67 | 234,400 | — | — |
| 2009-04-30 | $43.80 | $79.82 | 364,800 | — | — |
| 2009-04-29 | $44.29 | $80.71 | 154,000 | — | — |
| 2009-04-28 | $44.05 | $80.27 | 203,700 | — | — |
| 2009-04-27 | $43.55 | $79.36 | 197,700 | — | — |
| 2009-04-24 | $43.17 | $78.67 | 297,200 | — | — |
| 2009-04-23 | $41.89 | $76.33 | 237,700 | — | — |
| 2009-04-22 | $42.00 | $76.54 | 451,100 | — | — |
| 2009-04-21 | $45.45 | $82.82 | 282,200 | — | — |
| 2009-04-20 | $43.53 | $79.32 | 184,400 | — | — |
| 2009-04-17 | $43.72 | $79.67 | 187,200 | — | — |
| 2009-04-16 | $43.51 | $79.29 | 159,000 | — | — |
| 2009-04-15 | $42.45 | $77.36 | 129,000 | — | — |
| 2009-04-14 | $41.55 | $75.72 | 177,000 | — | — |
| 2009-04-13 | $43.09 | $78.52 | 218,100 | — | — |
| 2009-04-09 | $42.78 | $77.96 | 247,600 | — | — |
| 2009-04-08 | $42.29 | $77.06 | 191,600 | — | — |
| 2009-04-07 | $42.07 | $76.66 | 258,600 | — | — |
| 2009-04-06 | $42.23 | $76.95 | 140,500 | — | — |
| 2009-04-03 | $43.33 | $78.96 | 144,500 | — | — |
| 2009-04-02 | $43.17 | $78.67 | 252,000 | — | — |
| 2009-04-01 | $41.72 | $76.03 | 163,900 | — | — |
| 2009-03-31 | $41.48 | $75.59 | 274,300 | — | — |
| 2009-03-30 | $41.07 | $74.84 | 277,100 | — | — |
| 2009-03-27 | $41.76 | $76.10 | 247,200 | — | — |
| 2009-03-26 | $42.37 | $77.21 | 448,900 | — | — |
| 2009-03-25 | $42.77 | $77.94 | 217,300 | — | — |
| 2009-03-24 | $42.61 | $77.65 | 190,700 | — | — |
| 2009-03-23 | $43.07 | $78.49 | 220,000 | — | — |
| 2009-03-20 | $41.55 | $75.72 | 259,900 | — | — |
| 2009-03-19 | $41.41 | $75.46 | 166,700 | — | — |
| 2009-03-18 | $42.42 | $77.30 | 316,700 | — | — |
| 2009-03-17 | $42.43 | $77.32 | 234,200 | — | — |
| 2009-03-16 | $42.30 | $77.08 | 368,300 | — | — |
| 2009-03-13 | $41.10 | $74.90 | 244,400 | — | — |
| 2009-03-12 | $40.75 | $74.26 | 258,100 | — | — |
| 2009-03-11 | $39.48 | $71.94 | 184,700 | — | — |
| 2009-03-10 | $39.20 | $71.43 | 311,200 | — | — |
| 2009-03-09 | $38.93 | $70.94 | 251,400 | — | — |
| 2009-03-06 | $39.63 | $72.22 | 377,500 | — | — |
| 2009-03-05 | $39.02 | $70.59 | 312,300 | — | — |
| 2009-03-04 | $40.41 | $73.10 | 390,700 | — | — |
| 2009-03-03 | $38.83 | $70.24 | 511,900 | — | — |
| 2009-03-02 | $38.63 | $69.88 | 622,700 | — | — |
| 2009-02-27 | $38.88 | $70.33 | 490,300 | — | — |
| 2009-02-26 | $40.30 | $72.90 | 431,000 | — | — |
| 2009-02-25 | $39.86 | $72.11 | 287,500 | — | — |
| 2009-02-24 | $41.08 | $74.31 | 410,300 | — | — |
| 2009-02-23 | $39.56 | $71.56 | 312,100 | — | — |
| 2009-02-20 | $39.53 | $71.51 | 386,200 | — | — |
| 2009-02-19 | $41.11 | $74.37 | 262,700 | — | — |
| 2009-02-18 | $41.53 | $75.13 | 301,500 | — | — |
| 2009-02-17 | $41.23 | $74.58 | 226,400 | — | — |
| 2009-02-13 | $41.54 | $75.14 | 273,400 | — | — |
| 2009-02-12 | $41.56 | $75.18 | 315,700 | — | — |
| 2009-02-11 | $40.28 | $72.87 | 294,400 | — | — |
| 2009-02-10 | $39.43 | $71.33 | 180,400 | — | — |
| 2009-02-09 | $39.90 | $72.18 | 215,400 | — | — |
| 2009-02-06 | $39.16 | $70.84 | 189,100 | — | — |
| 2009-02-05 | $38.09 | $68.90 | 204,200 | — | — |
| 2009-02-04 | $38.53 | $69.70 | 273,300 | — | — |
| 2009-02-03 | $38.38 | $69.43 | 226,300 | — | — |
| 2009-02-02 | $37.69 | $68.18 | 310,800 | — | — |
| 2009-01-30 | $36.41 | $65.86 | 227,600 | — | — |
| 2009-01-29 | $37.08 | $67.08 | 423,900 | — | — |
| 2009-01-28 | $33.55 | $60.69 | 113,900 | — | — |
| 2009-01-27 | $33.17 | $60.00 | 76,000 | — | — |
| 2009-01-26 | $32.80 | $59.33 | 77,700 | — | — |
| 2009-01-23 | $32.22 | $58.28 | 111,400 | — | — |
| 2009-01-22 | $32.68 | $59.12 | 116,200 | — | — |
| 2009-01-21 | $33.38 | $60.38 | 105,900 | — | — |
| 2009-01-20 | $32.66 | $59.08 | 111,700 | — | — |
| 2009-01-16 | $33.29 | $60.22 | 164,300 | — | — |
| 2009-01-15 | $32.78 | $59.30 | 235,500 | — | — |
| 2009-01-14 | $32.83 | $59.39 | 126,700 | — | — |
| 2009-01-13 | $33.63 | $60.84 | 71,900 | — | — |
| 2009-01-12 | $33.50 | $60.60 | 75,500 | — | — |
| 2009-01-09 | $33.67 | $60.91 | 145,500 | — | — |
| 2009-01-08 | $34.25 | $61.96 | 88,600 | — | — |
| 2009-01-07 | $34.08 | $61.65 | 97,700 | — | — |
| 2009-01-06 | $34.92 | $63.17 | 100,900 | — | — |
| 2009-01-05 | $34.80 | $62.95 | 122,300 | — | — |
| 2009-01-02 | $34.54 | $62.48 | 91,600 | — | — |