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
- 1973-02-21 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 | $45.04 | $116.51 | 46,500 | — | — |
| 2009-12-30 | $45.99 | $118.97 | 85,000 | — | — |
| 2009-12-29 | $46.19 | $119.49 | 41,300 | — | — |
| 2009-12-28 | $46.04 | $119.10 | 93,600 | — | — |
| 2009-12-24 | $45.80 | $118.48 | 27,500 | — | — |
| 2009-12-23 | $45.36 | $117.34 | 72,800 | — | — |
| 2009-12-22 | $45.15 | $116.80 | 144,100 | — | — |
| 2009-12-21 | $45.25 | $117.06 | 94,100 | — | — |
| 2009-12-18 | $44.80 | $115.89 | 330,800 | — | — |
| 2009-12-17 | $44.72 | $115.68 | 53,600 | — | — |
| 2009-12-16 | $44.98 | $116.36 | 94,600 | — | — |
| 2009-12-15 | $44.68 | $115.58 | 123,600 | — | — |
| 2009-12-14 | $44.97 | $116.33 | 86,900 | — | — |
| 2009-12-11 | $44.84 | $115.99 | 66,300 | — | — |
| 2009-12-10 | $44.03 | $113.90 | 73,500 | — | — |
| 2009-12-09 | $44.18 | $114.29 | 46,500 | — | — |
| 2009-12-08 | $44.36 | $114.75 | 106,000 | — | — |
| 2009-12-07 | $44.48 | $115.06 | 142,200 | — | — |
| 2009-12-04 | $43.75 | $113.18 | 162,900 | — | — |
| 2009-12-03 | $43.26 | $111.91 | 92,300 | — | — |
| 2009-12-02 | $43.70 | $113.05 | 65,400 | — | — |
| 2009-12-01 | $43.10 | $111.49 | 96,200 | — | — |
| 2009-11-30 | $42.88 | $110.92 | 173,400 | — | — |
| 2009-11-27 | $42.79 | $110.69 | 42,100 | — | — |
| 2009-11-25 | $43.71 | $113.07 | 69,900 | — | — |
| 2009-11-24 | $43.65 | $112.92 | 121,300 | — | — |
| 2009-11-23 | $43.70 | $113.05 | 92,400 | — | — |
| 2009-11-20 | $42.82 | $110.77 | 82,400 | — | — |
| 2009-11-19 | $43.01 | $111.26 | 116,900 | — | — |
| 2009-11-18 | $44.19 | $114.31 | 78,200 | — | — |
| 2009-11-17 | $44.34 | $114.70 | 95,700 | — | — |
| 2009-11-16 | $44.21 | $114.36 | 104,900 | — | — |
| 2009-11-13 | $42.86 | $110.87 | 81,900 | — | — |
| 2009-11-12 | $42.37 | $109.61 | 67,400 | — | — |
| 2009-11-11 | $43.16 | $111.65 | 55,600 | — | — |
| 2009-11-10 | $43.49 | $112.50 | 110,000 | — | — |
| 2009-11-09 | $43.43 | $112.35 | 96,500 | — | — |
| 2009-11-06 | $43.09 | $111.47 | 84,000 | — | — |
| 2009-11-05 | $42.96 | $111.13 | 93,500 | — | — |
| 2009-11-04 | $41.86 | $108.29 | 172,300 | — | — |
| 2009-11-03 | $41.73 | $107.95 | 127,200 | — | — |
| 2009-11-02 | $41.50 | $107.35 | 295,700 | — | — |
| 2009-10-30 | $41.81 | $108.16 | 177,100 | — | — |
| 2009-10-29 | $42.32 | $109.48 | 96,500 | — | — |
| 2009-10-28 | $42.20 | $109.17 | 244,000 | — | — |
| 2009-10-27 | $42.82 | $109.70 | 118,200 | — | — |
| 2009-10-26 | $42.32 | $108.41 | 123,100 | — | — |
| 2009-10-23 | $43.02 | $110.21 | 135,800 | — | — |
| 2009-10-22 | $43.98 | $112.67 | 71,300 | — | — |
| 2009-10-21 | $43.68 | $111.90 | 94,900 | — | — |
| 2009-10-20 | $44.23 | $113.31 | 73,500 | — | — |
| 2009-10-19 | $44.47 | $113.92 | 111,800 | — | — |
| 2009-10-16 | $43.39 | $111.16 | 72,200 | — | — |
| 2009-10-15 | $43.40 | $111.18 | 146,000 | — | — |
| 2009-10-14 | $43.24 | $110.77 | 79,800 | — | — |
| 2009-10-13 | $43.42 | $111.23 | 106,700 | — | — |
| 2009-10-12 | $43.03 | $110.23 | 112,100 | — | — |
| 2009-10-09 | $42.43 | $108.70 | 158,100 | — | — |
| 2009-10-08 | $42.07 | $107.77 | 125,700 | — | — |
| 2009-10-07 | $41.98 | $107.54 | 107,100 | — | — |
| 2009-10-06 | $41.77 | $107.01 | 212,700 | — | — |
| 2009-10-05 | $41.18 | $105.49 | 214,200 | — | — |
| 2009-10-02 | $40.94 | $104.88 | 109,500 | — | — |
| 2009-10-01 | $41.50 | $106.31 | 166,500 | — | — |
| 2009-09-30 | $41.66 | $106.72 | 156,600 | — | — |
| 2009-09-29 | $41.82 | $107.13 | 95,000 | — | — |
| 2009-09-28 | $42.12 | $107.90 | 89,600 | — | — |
| 2009-09-25 | $41.91 | $107.36 | 71,300 | — | — |
| 2009-09-24 | $41.78 | $107.03 | 105,000 | — | — |
| 2009-09-23 | $41.61 | $106.60 | 189,500 | — | — |
| 2009-09-22 | $41.94 | $107.44 | 107,300 | — | — |
| 2009-09-21 | $42.29 | $108.34 | 51,400 | — | — |
| 2009-09-18 | $42.58 | $109.08 | 190,000 | — | — |
| 2009-09-17 | $42.65 | $109.26 | 50,700 | — | — |
| 2009-09-16 | $42.23 | $108.18 | 45,800 | — | — |
| 2009-09-15 | $41.76 | $106.98 | 72,500 | — | — |
| 2009-09-14 | $41.39 | $106.03 | 89,700 | — | — |
| 2009-09-11 | $41.38 | $106.01 | 225,100 | — | — |
| 2009-09-10 | $41.74 | $106.93 | 84,300 | — | — |
| 2009-09-09 | $42.10 | $107.85 | 55,200 | — | — |
| 2009-09-08 | $42.27 | $108.29 | 195,400 | — | — |
| 2009-09-04 | $41.84 | $107.19 | 72,000 | — | — |
| 2009-09-03 | $41.84 | $107.19 | 66,800 | — | — |
| 2009-09-02 | $42.01 | $107.62 | 235,200 | — | — |
| 2009-09-01 | $41.94 | $107.44 | 245,300 | — | — |
| 2009-08-31 | $42.10 | $107.85 | 114,600 | — | — |
| 2009-08-28 | $42.87 | $109.82 | 97,400 | — | — |
| 2009-08-27 | $43.71 | $111.98 | 60,600 | — | — |
| 2009-08-26 | $43.85 | $112.33 | 81,500 | — | — |
| 2009-08-25 | $43.63 | $111.77 | 61,100 | — | — |
| 2009-08-24 | $43.74 | $112.05 | 77,800 | — | — |
| 2009-08-21 | $43.77 | $112.13 | 143,100 | — | — |
| 2009-08-20 | $42.93 | $109.98 | 56,200 | — | — |
| 2009-08-19 | $42.79 | $109.62 | 111,500 | — | — |
| 2009-08-18 | $42.56 | $109.03 | 124,700 | — | — |
| 2009-08-17 | $42.71 | $109.41 | 99,600 | — | — |
| 2009-08-14 | $43.05 | $110.28 | 128,300 | — | — |
| 2009-08-13 | $43.08 | $110.36 | 91,900 | — | — |
| 2009-08-12 | $43.25 | $110.80 | 113,000 | — | — |
| 2009-08-11 | $42.89 | $109.88 | 156,000 | — | — |
| 2009-08-10 | $42.69 | $109.36 | 97,000 | — | — |
| 2009-08-07 | $42.70 | $109.39 | 163,900 | — | — |
| 2009-08-06 | $42.09 | $107.83 | 172,300 | — | — |
| 2009-08-05 | $42.40 | $108.62 | 219,000 | — | — |
| 2009-08-04 | $43.09 | $110.39 | 304,800 | — | — |
| 2009-08-03 | $44.99 | $115.25 | 114,100 | — | — |
| 2009-07-31 | $44.64 | $114.36 | 145,400 | — | — |
| 2009-07-30 | $45.38 | $116.25 | 125,200 | — | — |
| 2009-07-29 | $44.56 | $114.15 | 81,400 | — | — |
| 2009-07-28 | $44.97 | $114.19 | 79,600 | — | — |
| 2009-07-27 | $44.87 | $113.94 | 56,100 | — | — |
| 2009-07-24 | $45.31 | $115.05 | 86,300 | — | — |
| 2009-07-23 | $44.66 | $113.40 | 119,600 | — | — |
| 2009-07-22 | $43.89 | $111.45 | 96,200 | — | — |
| 2009-07-21 | $43.62 | $110.76 | 68,100 | — | — |
| 2009-07-20 | $43.44 | $110.31 | 81,600 | — | — |
| 2009-07-17 | $43.32 | $110.00 | 90,500 | — | — |
| 2009-07-16 | $43.88 | $111.42 | 93,100 | — | — |
| 2009-07-15 | $43.68 | $110.92 | 158,900 | — | — |
| 2009-07-14 | $43.15 | $109.57 | 59,400 | — | — |
| 2009-07-13 | $43.48 | $110.41 | 104,900 | — | — |
| 2009-07-10 | $42.94 | $109.04 | 85,900 | — | — |
| 2009-07-09 | $42.90 | $108.94 | 93,000 | — | — |
| 2009-07-08 | $43.47 | $110.38 | 148,900 | — | — |
| 2009-07-07 | $43.59 | $110.69 | 82,300 | — | — |
| 2009-07-06 | $44.55 | $113.13 | 89,800 | — | — |
| 2009-07-02 | $43.53 | $110.54 | 111,900 | — | — |
| 2009-07-01 | $44.98 | $114.22 | 98,700 | — | — |
| 2009-06-30 | $44.32 | $112.54 | 118,000 | — | — |
| 2009-06-29 | $44.12 | $112.03 | 128,900 | — | — |
| 2009-06-26 | $43.96 | $111.63 | 205,900 | — | — |
| 2009-06-25 | $43.65 | $110.84 | 194,800 | — | — |
| 2009-06-24 | $43.21 | $109.72 | 264,900 | — | — |
| 2009-06-23 | $44.29 | $112.46 | 93,600 | — | — |
| 2009-06-22 | $45.14 | $114.62 | 128,000 | — | — |
| 2009-06-19 | $44.81 | $113.79 | 191,200 | — | — |
| 2009-06-18 | $45.10 | $114.52 | 61,700 | — | — |
| 2009-06-17 | $44.48 | $112.95 | 108,800 | — | — |
| 2009-06-16 | $44.10 | $111.98 | 131,100 | — | — |
| 2009-06-15 | $44.66 | $113.40 | 108,400 | — | — |
| 2009-06-12 | $45.36 | $115.18 | 85,400 | — | — |
| 2009-06-11 | $44.73 | $113.58 | 151,000 | — | — |
| 2009-06-10 | $44.57 | $113.18 | 209,600 | — | — |
| 2009-06-09 | $44.55 | $113.13 | 168,300 | — | — |
| 2009-06-08 | $45.35 | $115.16 | 179,400 | — | — |
| 2009-06-05 | $45.34 | $115.13 | 290,800 | — | — |
| 2009-06-04 | $44.36 | $112.64 | 198,400 | — | — |
| 2009-06-03 | $44.36 | $112.64 | 236,800 | — | — |
| 2009-06-02 | $44.60 | $113.25 | 228,400 | — | — |
| 2009-06-01 | $43.91 | $111.50 | 233,900 | — | — |
| 2009-05-29 | $42.44 | $107.77 | 144,500 | — | — |
| 2009-05-28 | $41.86 | $106.29 | 157,900 | — | — |
| 2009-05-27 | $41.63 | $105.71 | 318,700 | — | — |
| 2009-05-26 | $41.26 | $104.77 | 215,400 | — | — |
| 2009-05-22 | $39.90 | $101.32 | 173,500 | — | — |
| 2009-05-21 | $40.03 | $101.65 | 221,800 | — | — |
| 2009-05-20 | $40.93 | $103.93 | 216,400 | — | — |
| 2009-05-19 | $41.44 | $105.23 | 146,500 | — | — |
| 2009-05-18 | $41.72 | $105.94 | 187,600 | — | — |
| 2009-05-15 | $41.30 | $104.87 | 216,300 | — | — |
| 2009-05-14 | $41.78 | $106.09 | 146,900 | — | — |
| 2009-05-13 | $42.16 | $107.06 | 112,600 | — | — |
| 2009-05-12 | $43.19 | $109.67 | 123,000 | — | — |
| 2009-05-11 | $43.23 | $109.77 | 125,600 | — | — |
| 2009-05-08 | $42.92 | $108.99 | 170,100 | — | — |
| 2009-05-07 | $43.23 | $109.77 | 200,400 | — | — |
| 2009-05-06 | $42.40 | $107.67 | 192,300 | — | — |
| 2009-05-05 | $42.54 | $108.02 | 170,100 | — | — |
| 2009-05-04 | $42.90 | $108.94 | 234,100 | — | — |
| 2009-05-01 | $41.68 | $105.84 | 176,200 | — | — |
| 2009-04-30 | $40.90 | $103.86 | 149,200 | — | — |
| 2009-04-29 | $42.22 | $107.21 | 128,500 | — | — |
| 2009-04-28 | $41.47 | $105.30 | 150,700 | — | — |
| 2009-04-27 | $41.45 | $104.25 | 179,600 | — | — |
| 2009-04-24 | $40.54 | $101.96 | 177,500 | — | — |
| 2009-04-23 | $39.99 | $100.58 | 185,800 | — | — |
| 2009-04-22 | $40.60 | $102.11 | 194,700 | — | — |
| 2009-04-21 | $41.40 | $104.12 | 151,800 | — | — |
| 2009-04-20 | $41.44 | $104.23 | 109,600 | — | — |
| 2009-04-17 | $41.80 | $105.13 | 148,800 | — | — |
| 2009-04-16 | $42.18 | $106.09 | 107,800 | — | — |
| 2009-04-15 | $41.80 | $105.13 | 109,100 | — | — |
| 2009-04-14 | $41.61 | $104.65 | 91,200 | — | — |
| 2009-04-13 | $42.31 | $106.41 | 174,100 | — | — |
| 2009-04-09 | $42.61 | $107.17 | 138,300 | — | — |
| 2009-04-08 | $42.68 | $107.34 | 99,000 | — | — |
| 2009-04-07 | $42.33 | $106.46 | 129,900 | — | — |
| 2009-04-06 | $42.79 | $107.62 | 148,500 | — | — |
| 2009-04-03 | $43.19 | $108.63 | 171,500 | — | — |
| 2009-04-02 | $43.42 | $109.21 | 346,100 | — | — |
| 2009-04-01 | $43.62 | $109.71 | 287,700 | — | — |
| 2009-03-31 | $43.42 | $109.21 | 205,500 | — | — |
| 2009-03-30 | $43.03 | $108.22 | 254,100 | — | — |
| 2009-03-27 | $43.33 | $108.98 | 203,900 | — | — |
| 2009-03-26 | $44.16 | $111.07 | 321,600 | — | — |
| 2009-03-25 | $42.81 | $107.67 | 320,400 | — | — |
| 2009-03-24 | $43.25 | $108.78 | 273,400 | — | — |
| 2009-03-23 | $44.69 | $112.40 | 232,100 | — | — |
| 2009-03-20 | $43.56 | $109.56 | 366,300 | — | — |
| 2009-03-19 | $44.11 | $110.94 | 203,400 | — | — |
| 2009-03-18 | $43.72 | $109.96 | 289,500 | — | — |
| 2009-03-17 | $42.36 | $106.54 | 259,100 | — | — |
| 2009-03-16 | $40.66 | $102.26 | 297,900 | — | — |
| 2009-03-13 | $39.96 | $100.50 | 116,700 | — | — |
| 2009-03-12 | $39.18 | $98.54 | 362,700 | — | — |
| 2009-03-11 | $38.50 | $96.83 | 280,200 | — | — |
| 2009-03-10 | $39.19 | $98.57 | 328,300 | — | — |
| 2009-03-09 | $39.07 | $98.26 | 325,800 | — | — |
| 2009-03-06 | $39.11 | $98.37 | 240,700 | — | — |
| 2009-03-05 | $38.87 | $97.76 | 274,600 | — | — |
| 2009-03-04 | $39.84 | $100.20 | 222,700 | — | — |
| 2009-03-03 | $38.95 | $97.96 | 317,200 | — | — |
| 2009-03-02 | $40.29 | $101.33 | 280,900 | — | — |
| 2009-02-27 | $40.95 | $102.99 | 259,000 | — | — |
| 2009-02-26 | $41.22 | $103.67 | 285,800 | — | — |
| 2009-02-25 | $41.15 | $103.50 | 182,800 | — | — |
| 2009-02-24 | $41.34 | $103.97 | 211,800 | — | — |
| 2009-02-23 | $41.41 | $104.15 | 156,700 | — | — |
| 2009-02-20 | $41.87 | $105.31 | 198,600 | — | — |
| 2009-02-19 | $42.25 | $106.26 | 86,000 | — | — |
| 2009-02-18 | $42.53 | $106.97 | 121,900 | — | — |
| 2009-02-17 | $42.74 | $107.49 | 146,300 | — | — |
| 2009-02-13 | $43.87 | $110.34 | 198,100 | — | — |
| 2009-02-12 | $43.43 | $109.23 | 202,000 | — | — |
| 2009-02-11 | $43.80 | $110.16 | 133,900 | — | — |
| 2009-02-10 | $43.98 | $110.61 | 131,500 | — | — |
| 2009-02-09 | $44.74 | $112.52 | 86,100 | — | — |
| 2009-02-06 | $45.27 | $113.86 | 122,100 | — | — |
| 2009-02-05 | $44.06 | $110.81 | 123,500 | — | — |
| 2009-02-04 | $43.41 | $109.18 | 134,800 | — | — |
| 2009-02-03 | $43.52 | $109.46 | 140,900 | — | — |
| 2009-02-02 | $43.82 | $110.21 | 146,700 | — | — |
| 2009-01-30 | $42.94 | $108.00 | 132,200 | — | — |
| 2009-01-29 | $43.43 | $109.23 | 137,800 | — | — |
| 2009-01-28 | $43.62 | $109.71 | 111,700 | — | — |
| 2009-01-27 | $43.85 | $109.29 | 121,600 | — | — |
| 2009-01-26 | $43.00 | $107.17 | 171,800 | — | — |
| 2009-01-23 | $41.96 | $104.58 | 148,800 | — | — |
| 2009-01-22 | $42.04 | $104.78 | 152,500 | — | — |
| 2009-01-21 | $42.27 | $105.36 | 144,800 | — | — |
| 2009-01-20 | $41.96 | $104.58 | 149,200 | — | — |
| 2009-01-16 | $43.25 | $107.80 | 178,500 | — | — |
| 2009-01-15 | $42.55 | $106.05 | 231,500 | — | — |
| 2009-01-14 | $42.00 | $104.68 | 195,800 | — | — |
| 2009-01-13 | $42.17 | $105.11 | 153,400 | — | — |
| 2009-01-12 | $42.24 | $105.28 | 188,800 | — | — |
| 2009-01-09 | $41.45 | $103.31 | 179,000 | — | — |
| 2009-01-08 | $42.02 | $104.73 | 222,600 | — | — |
| 2009-01-07 | $42.01 | $104.71 | 240,500 | — | — |
| 2009-01-06 | $43.14 | $107.52 | 389,100 | — | — |
| 2009-01-05 | $43.55 | $108.55 | 195,800 | — | — |
| 2009-01-02 | $43.59 | $108.65 | 169,900 | — | — |