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
- 1973-05-03 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 | $50.00 | $136.71 | 226,100 | — | — |
| 2009-12-30 | $50.85 | $139.03 | 296,500 | — | — |
| 2009-12-29 | $51.44 | $140.65 | 263,500 | — | — |
| 2009-12-28 | $51.64 | $140.28 | 309,900 | — | — |
| 2009-12-24 | $51.09 | $138.78 | 136,100 | — | — |
| 2009-12-23 | $51.08 | $138.75 | 251,000 | — | — |
| 2009-12-22 | $50.66 | $137.61 | 565,700 | — | — |
| 2009-12-21 | $50.00 | $135.82 | 434,000 | — | — |
| 2009-12-18 | $49.38 | $134.14 | 539,000 | — | — |
| 2009-12-17 | $49.26 | $133.81 | 235,800 | — | — |
| 2009-12-16 | $49.73 | $135.09 | 455,400 | — | — |
| 2009-12-15 | $49.44 | $134.30 | 670,700 | — | — |
| 2009-12-14 | $49.41 | $134.22 | 747,000 | — | — |
| 2009-12-11 | $47.58 | $129.25 | 308,200 | — | — |
| 2009-12-10 | $46.62 | $126.64 | 496,000 | — | — |
| 2009-12-09 | $46.48 | $126.26 | 532,400 | — | — |
| 2009-12-08 | $47.12 | $128.00 | 768,900 | — | — |
| 2009-12-07 | $48.15 | $130.80 | 670,900 | — | — |
| 2009-12-04 | $47.55 | $129.17 | 333,500 | — | — |
| 2009-12-03 | $47.60 | $129.30 | 326,900 | — | — |
| 2009-12-02 | $47.87 | $130.04 | 282,300 | — | — |
| 2009-12-01 | $47.67 | $129.49 | 363,600 | — | — |
| 2009-11-30 | $46.83 | $127.21 | 339,300 | — | — |
| 2009-11-27 | $46.86 | $127.29 | 125,500 | — | — |
| 2009-11-25 | $47.85 | $129.98 | 290,100 | — | — |
| 2009-11-24 | $47.68 | $129.52 | 246,400 | — | — |
| 2009-11-23 | $47.53 | $129.11 | 304,000 | — | — |
| 2009-11-20 | $46.97 | $127.59 | 379,700 | — | — |
| 2009-11-19 | $47.50 | $129.03 | 445,400 | — | — |
| 2009-11-18 | $49.03 | $133.19 | 344,800 | — | — |
| 2009-11-17 | $49.27 | $133.84 | 603,500 | — | — |
| 2009-11-16 | $47.36 | $128.65 | 248,100 | — | — |
| 2009-11-13 | $46.55 | $126.45 | 249,700 | — | — |
| 2009-11-12 | $45.92 | $124.74 | 287,000 | — | — |
| 2009-11-11 | $47.21 | $128.24 | 241,800 | — | — |
| 2009-11-10 | $47.55 | $129.17 | 434,400 | — | — |
| 2009-11-09 | $48.01 | $130.42 | 266,400 | — | — |
| 2009-11-06 | $46.67 | $126.78 | 446,800 | — | — |
| 2009-11-05 | $47.47 | $128.95 | 278,000 | — | — |
| 2009-11-04 | $46.19 | $125.47 | 438,300 | — | — |
| 2009-11-03 | $45.56 | $123.76 | 221,600 | — | — |
| 2009-11-02 | $45.41 | $123.35 | 235,700 | — | — |
| 2009-10-30 | $45.34 | $123.16 | 310,400 | — | — |
| 2009-10-29 | $47.34 | $128.60 | 421,800 | — | — |
| 2009-10-28 | $46.00 | $124.96 | 501,700 | — | — |
| 2009-10-27 | $46.42 | $126.10 | 327,500 | — | — |
| 2009-10-26 | $46.41 | $126.07 | 309,400 | — | — |
| 2009-10-23 | $47.25 | $128.35 | 193,500 | — | — |
| 2009-10-22 | $48.04 | $130.50 | 382,400 | — | — |
| 2009-10-21 | $48.46 | $131.64 | 446,100 | — | — |
| 2009-10-20 | $48.93 | $132.91 | 356,200 | — | — |
| 2009-10-19 | $49.01 | $133.13 | 395,900 | — | — |
| 2009-10-16 | $48.31 | $131.23 | 488,200 | — | — |
| 2009-10-15 | $49.05 | $133.24 | 416,000 | — | — |
| 2009-10-14 | $48.08 | $130.61 | 317,800 | — | — |
| 2009-10-13 | $47.37 | $128.68 | 283,500 | — | — |
| 2009-10-12 | $47.80 | $129.85 | 296,000 | — | — |
| 2009-10-09 | $47.40 | $128.76 | 259,300 | — | — |
| 2009-10-08 | $47.81 | $129.87 | 375,800 | — | — |
| 2009-10-07 | $46.62 | $126.64 | 208,400 | — | — |
| 2009-10-06 | $46.62 | $126.64 | 281,700 | — | — |
| 2009-10-05 | $45.43 | $123.41 | 290,400 | — | — |
| 2009-10-02 | $44.56 | $121.04 | 331,800 | — | — |
| 2009-10-01 | $44.55 | $121.02 | 262,800 | — | — |
| 2009-09-30 | $45.81 | $124.44 | 427,600 | — | — |
| 2009-09-29 | $46.32 | $125.82 | 297,400 | — | — |
| 2009-09-28 | $46.49 | $126.29 | 241,900 | — | — |
| 2009-09-25 | $46.03 | $124.13 | 295,400 | — | — |
| 2009-09-24 | $46.40 | $125.12 | 341,400 | — | — |
| 2009-09-23 | $47.24 | $127.39 | 342,700 | — | — |
| 2009-09-22 | $47.80 | $128.90 | 411,300 | — | — |
| 2009-09-21 | $47.00 | $126.74 | 514,500 | — | — |
| 2009-09-18 | $47.82 | $128.95 | 353,600 | — | — |
| 2009-09-17 | $47.83 | $128.98 | 424,600 | — | — |
| 2009-09-16 | $47.05 | $126.88 | 444,800 | — | — |
| 2009-09-15 | $46.26 | $124.75 | 260,900 | — | — |
| 2009-09-14 | $45.64 | $123.08 | 320,500 | — | — |
| 2009-09-11 | $45.18 | $121.83 | 340,000 | — | — |
| 2009-09-10 | $44.97 | $121.27 | 226,000 | — | — |
| 2009-09-09 | $44.83 | $120.89 | 175,400 | — | — |
| 2009-09-08 | $44.87 | $121.00 | 425,500 | — | — |
| 2009-09-04 | $44.22 | $119.25 | 218,600 | — | — |
| 2009-09-03 | $43.52 | $117.36 | 316,400 | — | — |
| 2009-09-02 | $43.73 | $117.92 | 417,200 | — | — |
| 2009-09-01 | $43.47 | $117.22 | 557,300 | — | — |
| 2009-08-31 | $44.69 | $120.51 | 497,300 | — | — |
| 2009-08-28 | $45.57 | $122.89 | 714,600 | — | — |
| 2009-08-27 | $45.14 | $121.73 | 429,400 | — | — |
| 2009-08-26 | $45.98 | $123.99 | 304,700 | — | — |
| 2009-08-25 | $45.99 | $124.02 | 310,400 | — | — |
| 2009-08-24 | $46.65 | $125.80 | 230,100 | — | — |
| 2009-08-21 | $46.49 | $125.37 | 597,000 | — | — |
| 2009-08-20 | $45.89 | $123.75 | 565,700 | — | — |
| 2009-08-19 | $44.63 | $120.35 | 401,100 | — | — |
| 2009-08-18 | $43.98 | $118.60 | 281,700 | — | — |
| 2009-08-17 | $43.67 | $117.76 | 308,300 | — | — |
| 2009-08-14 | $44.62 | $120.32 | 262,500 | — | — |
| 2009-08-13 | $44.99 | $121.32 | 210,300 | — | — |
| 2009-08-12 | $45.04 | $121.46 | 354,200 | — | — |
| 2009-08-11 | $44.17 | $119.11 | 582,900 | — | — |
| 2009-08-10 | $45.17 | $121.81 | 533,000 | — | — |
| 2009-08-07 | $44.71 | $120.57 | 1,286,400 | — | — |
| 2009-08-06 | $40.63 | $109.57 | 342,900 | — | — |
| 2009-08-05 | $40.64 | $109.59 | 296,500 | — | — |
| 2009-08-04 | $41.56 | $112.07 | 311,000 | — | — |
| 2009-08-03 | $41.31 | $111.40 | 309,700 | — | — |
| 2009-07-31 | $40.58 | $109.43 | 299,300 | — | — |
| 2009-07-30 | $40.41 | $108.97 | 288,300 | — | — |
| 2009-07-29 | $40.27 | $108.59 | 357,200 | — | — |
| 2009-07-28 | $40.50 | $109.21 | 283,300 | — | — |
| 2009-07-27 | $40.84 | $110.13 | 228,400 | — | — |
| 2009-07-24 | $40.77 | $109.94 | 235,000 | — | — |
| 2009-07-23 | $40.13 | $108.22 | 615,300 | — | — |
| 2009-07-22 | $39.68 | $107.00 | 303,200 | — | — |
| 2009-07-21 | $39.47 | $106.44 | 319,500 | — | — |
| 2009-07-20 | $39.10 | $105.44 | 456,700 | — | — |
| 2009-07-17 | $38.64 | $104.20 | 766,400 | — | — |
| 2009-07-16 | $38.19 | $102.99 | 663,800 | — | — |
| 2009-07-15 | $37.41 | $100.88 | 644,600 | — | — |
| 2009-07-14 | $36.08 | $97.30 | 369,800 | — | — |
| 2009-07-13 | $35.41 | $95.49 | 452,900 | — | — |
| 2009-07-10 | $34.79 | $93.82 | 332,000 | — | — |
| 2009-07-09 | $34.62 | $93.36 | 319,200 | — | — |
| 2009-07-08 | $34.06 | $91.85 | 368,000 | — | — |
| 2009-07-07 | $34.52 | $93.09 | 487,600 | — | — |
| 2009-07-06 | $34.90 | $94.11 | 390,400 | — | — |
| 2009-07-02 | $35.15 | $94.79 | 358,000 | — | — |
| 2009-07-01 | $36.60 | $98.70 | 339,200 | — | — |
| 2009-06-30 | $36.08 | $97.30 | 601,800 | — | — |
| 2009-06-29 | $36.02 | $97.13 | 413,400 | — | — |
| 2009-06-26 | $35.74 | $96.38 | 1,077,500 | — | — |
| 2009-06-25 | $35.90 | $95.91 | 671,200 | — | — |
| 2009-06-24 | $34.47 | $92.09 | 414,200 | — | — |
| 2009-06-23 | $34.69 | $92.67 | 604,800 | — | — |
| 2009-06-22 | $35.00 | $93.50 | 675,000 | — | — |
| 2009-06-19 | $36.37 | $97.16 | 975,800 | — | — |
| 2009-06-18 | $37.25 | $99.51 | 847,200 | — | — |
| 2009-06-17 | $36.19 | $96.68 | 958,100 | — | — |
| 2009-06-16 | $35.57 | $95.02 | 1,002,100 | — | — |
| 2009-06-15 | $34.68 | $92.65 | 472,200 | — | — |
| 2009-06-12 | $35.68 | $95.32 | 395,600 | — | — |
| 2009-06-11 | $35.67 | $95.29 | 371,400 | — | — |
| 2009-06-10 | $34.93 | $93.32 | 431,500 | — | — |
| 2009-06-09 | $34.49 | $92.14 | 534,900 | — | — |
| 2009-06-08 | $34.28 | $91.58 | 339,900 | — | — |
| 2009-06-05 | $34.33 | $91.71 | 726,700 | — | — |
| 2009-06-04 | $33.65 | $89.90 | 493,500 | — | — |
| 2009-06-03 | $33.47 | $89.41 | 411,800 | — | — |
| 2009-06-02 | $34.74 | $92.81 | 503,800 | — | — |
| 2009-06-01 | $34.83 | $93.05 | 424,300 | — | — |
| 2009-05-29 | $33.53 | $89.58 | 472,900 | — | — |
| 2009-05-28 | $33.00 | $88.16 | 921,100 | — | — |
| 2009-05-27 | $31.67 | $84.61 | 346,600 | — | — |
| 2009-05-26 | $32.55 | $86.96 | 338,300 | — | — |
| 2009-05-22 | $31.63 | $84.50 | 216,000 | — | — |
| 2009-05-21 | $31.75 | $84.82 | 345,800 | — | — |
| 2009-05-20 | $32.54 | $86.93 | 651,800 | — | — |
| 2009-05-19 | $31.85 | $85.09 | 500,600 | — | — |
| 2009-05-18 | $31.31 | $83.64 | 287,800 | — | — |
| 2009-05-15 | $30.81 | $82.31 | 271,100 | — | — |
| 2009-05-14 | $31.63 | $84.50 | 370,500 | — | — |
| 2009-05-13 | $31.47 | $84.07 | 355,700 | — | — |
| 2009-05-12 | $32.50 | $86.82 | 268,400 | — | — |
| 2009-05-11 | $32.63 | $87.17 | 304,200 | — | — |
| 2009-05-08 | $33.00 | $88.16 | 600,000 | — | — |
| 2009-05-07 | $32.73 | $87.44 | 441,700 | — | — |
| 2009-05-06 | $33.15 | $88.56 | 624,900 | — | — |
| 2009-05-05 | $33.34 | $89.07 | 363,500 | — | — |
| 2009-05-04 | $34.26 | $91.53 | 577,600 | — | — |
| 2009-05-01 | $33.23 | $88.77 | 717,900 | — | — |
| 2009-04-30 | $32.71 | $87.38 | 460,700 | — | — |
| 2009-04-29 | $33.09 | $88.40 | 304,600 | — | — |
| 2009-04-28 | $32.73 | $87.44 | 399,100 | — | — |
| 2009-04-27 | $32.70 | $87.36 | 454,000 | — | — |
| 2009-04-24 | $32.23 | $86.10 | 280,800 | — | — |
| 2009-04-23 | $31.75 | $84.82 | 314,300 | — | — |
| 2009-04-22 | $31.74 | $84.79 | 290,600 | — | — |
| 2009-04-21 | $32.27 | $86.21 | 275,800 | — | — |
| 2009-04-20 | $31.48 | $84.10 | 302,800 | — | — |
| 2009-04-17 | $32.57 | $87.01 | 315,600 | — | — |
| 2009-04-16 | $32.35 | $86.42 | 382,900 | — | — |
| 2009-04-15 | $32.05 | $85.62 | 424,800 | — | — |
| 2009-04-14 | $31.22 | $83.40 | 290,700 | — | — |
| 2009-04-13 | $31.71 | $84.71 | 234,200 | — | — |
| 2009-04-09 | $31.73 | $84.77 | 318,700 | — | — |
| 2009-04-08 | $31.31 | $83.64 | 256,000 | — | — |
| 2009-04-07 | $31.12 | $83.14 | 389,300 | — | — |
| 2009-04-06 | $31.12 | $83.14 | 364,900 | — | — |
| 2009-04-03 | $31.78 | $84.90 | 306,400 | — | — |
| 2009-04-02 | $31.64 | $84.53 | 473,400 | — | — |
| 2009-04-01 | $31.00 | $82.82 | 634,800 | — | — |
| 2009-03-31 | $30.67 | $81.93 | 445,600 | — | — |
| 2009-03-30 | $30.78 | $82.23 | 819,300 | — | — |
| 2009-03-27 | $32.11 | $85.78 | 643,200 | — | — |
| 2009-03-26 | $32.75 | $86.62 | 841,400 | — | — |
| 2009-03-25 | $31.47 | $83.24 | 520,300 | — | — |
| 2009-03-24 | $30.83 | $81.54 | 466,700 | — | — |
| 2009-03-23 | $31.58 | $83.53 | 536,100 | — | — |
| 2009-03-20 | $30.05 | $79.48 | 524,200 | — | — |
| 2009-03-19 | $30.64 | $81.04 | 529,300 | — | — |
| 2009-03-18 | $29.56 | $78.19 | 510,000 | — | — |
| 2009-03-17 | $29.20 | $77.23 | 512,100 | — | — |
| 2009-03-16 | $28.54 | $75.49 | 440,900 | — | — |
| 2009-03-13 | $28.25 | $74.72 | 483,000 | — | — |
| 2009-03-12 | $27.76 | $73.42 | 651,400 | — | — |
| 2009-03-11 | $27.39 | $72.45 | 479,200 | — | — |
| 2009-03-10 | $27.93 | $73.87 | 511,000 | — | — |
| 2009-03-09 | $27.06 | $71.57 | 414,600 | — | — |
| 2009-03-06 | $27.13 | $71.76 | 666,500 | — | — |
| 2009-03-05 | $27.42 | $72.53 | 471,800 | — | — |
| 2009-03-04 | $28.64 | $75.75 | 548,100 | — | — |
| 2009-03-03 | $27.85 | $73.66 | 586,600 | — | — |
| 2009-03-02 | $28.43 | $75.20 | 554,500 | — | — |
| 2009-02-27 | $30.31 | $80.17 | 587,600 | — | — |
| 2009-02-26 | $30.70 | $81.20 | 476,400 | — | — |
| 2009-02-25 | $31.17 | $82.44 | 538,800 | — | — |
| 2009-02-24 | $31.58 | $83.53 | 631,900 | — | — |
| 2009-02-23 | $30.67 | $81.12 | 569,600 | — | — |
| 2009-02-20 | $31.84 | $84.22 | 818,400 | — | — |
| 2009-02-19 | $32.34 | $85.54 | 525,300 | — | — |
| 2009-02-18 | $32.13 | $84.98 | 888,400 | — | — |
| 2009-02-17 | $32.08 | $84.85 | 751,800 | — | — |
| 2009-02-13 | $33.46 | $88.50 | 470,400 | — | — |
| 2009-02-12 | $33.34 | $88.18 | 495,000 | — | — |
| 2009-02-11 | $32.84 | $86.86 | 521,200 | — | — |
| 2009-02-10 | $33.07 | $87.47 | 731,100 | — | — |
| 2009-02-09 | $33.56 | $88.77 | 642,700 | — | — |
| 2009-02-06 | $33.46 | $88.50 | 879,800 | — | — |
| 2009-02-05 | $31.62 | $83.63 | 550,900 | — | — |
| 2009-02-04 | $31.04 | $82.10 | 432,600 | — | — |
| 2009-02-03 | $30.85 | $81.60 | 628,400 | — | — |
| 2009-02-02 | $30.25 | $80.01 | 629,300 | — | — |
| 2009-01-30 | $29.96 | $79.24 | 498,900 | — | — |
| 2009-01-29 | $30.37 | $80.33 | 377,000 | — | — |
| 2009-01-28 | $31.11 | $82.29 | 394,100 | — | — |
| 2009-01-27 | $30.58 | $80.88 | 347,700 | — | — |
| 2009-01-26 | $30.13 | $79.69 | 490,800 | — | — |
| 2009-01-23 | $29.20 | $77.23 | 434,900 | — | — |
| 2009-01-22 | $28.63 | $75.73 | 635,300 | — | — |
| 2009-01-21 | $29.19 | $77.21 | 834,200 | — | — |
| 2009-01-20 | $27.90 | $73.79 | 614,400 | — | — |
| 2009-01-16 | $29.11 | $77.00 | 699,700 | — | — |
| 2009-01-15 | $28.41 | $75.14 | 923,800 | — | — |
| 2009-01-14 | $28.66 | $75.81 | 548,600 | — | — |
| 2009-01-13 | $29.91 | $79.11 | 610,600 | — | — |
| 2009-01-12 | $30.00 | $79.35 | 352,300 | — | — |
| 2009-01-09 | $30.71 | $81.23 | 394,200 | — | — |
| 2009-01-08 | $31.60 | $83.58 | 549,600 | — | — |
| 2009-01-07 | $31.14 | $82.36 | 362,500 | — | — |
| 2009-01-06 | $32.45 | $85.83 | 529,000 | — | — |
| 2009-01-05 | $32.74 | $86.60 | 455,300 | — | — |
| 2009-01-02 | $32.36 | $85.59 | 245,200 | — | — |