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 | $40.68 | $52.87 | 343,900 | — | — |
| 2009-12-30 | $41.31 | $53.69 | 350,900 | — | — |
| 2009-12-29 | $40.97 | $53.25 | 429,500 | — | — |
| 2009-12-28 | $40.65 | $52.83 | 516,900 | — | — |
| 2009-12-24 | $40.79 | $53.01 | 97,200 | — | — |
| 2009-12-23 | $40.41 | $52.52 | 793,600 | — | — |
| 2009-12-22 | $40.50 | $52.64 | 703,100 | — | — |
| 2009-12-21 | $40.28 | $52.35 | 682,000 | — | — |
| 2009-12-18 | $39.16 | $50.89 | 926,500 | — | — |
| 2009-12-17 | $39.78 | $51.70 | 350,300 | — | — |
| 2009-12-16 | $40.30 | $52.38 | 349,400 | — | — |
| 2009-12-15 | $40.36 | $52.45 | 524,500 | — | — |
| 2009-12-14 | $40.85 | $53.09 | 676,300 | — | — |
| 2009-12-11 | $40.48 | $52.61 | 514,300 | — | — |
| 2009-12-10 | $39.59 | $51.45 | 793,400 | — | — |
| 2009-12-09 | $39.31 | $51.09 | 870,300 | — | — |
| 2009-12-08 | $40.03 | $52.03 | 516,600 | — | — |
| 2009-12-07 | $40.51 | $52.65 | 480,700 | — | — |
| 2009-12-04 | $41.21 | $53.56 | 736,400 | — | — |
| 2009-12-03 | $40.56 | $52.71 | 854,700 | — | — |
| 2009-12-02 | $41.12 | $53.44 | 943,800 | — | — |
| 2009-12-01 | $40.75 | $52.96 | 810,900 | — | — |
| 2009-11-30 | $40.00 | $51.99 | 684,600 | — | — |
| 2009-11-27 | $41.15 | $53.48 | 233,400 | — | — |
| 2009-11-25 | $41.85 | $54.39 | 752,100 | — | — |
| 2009-11-24 | $41.79 | $54.31 | 566,000 | — | — |
| 2009-11-23 | $42.56 | $55.31 | 686,300 | — | — |
| 2009-11-20 | $43.08 | $55.99 | 1,269,200 | — | — |
| 2009-11-19 | $43.00 | $55.89 | 1,431,400 | — | — |
| 2009-11-18 | $42.39 | $55.09 | 860,800 | — | — |
| 2009-11-17 | $42.18 | $54.82 | 772,100 | — | — |
| 2009-11-16 | $42.54 | $55.24 | 571,100 | — | — |
| 2009-11-13 | $41.57 | $53.98 | 787,600 | — | — |
| 2009-11-12 | $41.40 | $53.76 | 685,000 | — | — |
| 2009-11-11 | $43.01 | $55.85 | 608,600 | — | — |
| 2009-11-10 | $42.94 | $55.76 | 615,300 | — | — |
| 2009-11-09 | $42.94 | $55.76 | 835,100 | — | — |
| 2009-11-06 | $41.74 | $54.20 | 650,000 | — | — |
| 2009-11-05 | $41.56 | $53.97 | 853,900 | — | — |
| 2009-11-04 | $40.34 | $52.38 | 945,500 | — | — |
| 2009-11-03 | $41.62 | $54.04 | 1,115,800 | — | — |
| 2009-11-02 | $40.80 | $52.98 | 794,300 | — | — |
| 2009-10-30 | $40.15 | $52.13 | 982,500 | — | — |
| 2009-10-29 | $40.92 | $53.13 | 734,100 | — | — |
| 2009-10-28 | $39.17 | $50.86 | 741,600 | — | — |
| 2009-10-27 | $41.41 | $53.77 | 618,500 | — | — |
| 2009-10-26 | $42.96 | $55.78 | 826,800 | — | — |
| 2009-10-23 | $44.15 | $57.33 | 778,400 | — | — |
| 2009-10-22 | $43.78 | $56.85 | 720,400 | — | — |
| 2009-10-21 | $42.40 | $55.06 | 604,900 | — | — |
| 2009-10-20 | $43.31 | $56.24 | 582,500 | — | — |
| 2009-10-19 | $43.42 | $56.38 | 588,300 | — | — |
| 2009-10-16 | $43.56 | $56.56 | 759,700 | — | — |
| 2009-10-15 | $43.44 | $56.41 | 468,900 | — | — |
| 2009-10-14 | $43.68 | $56.72 | 510,200 | — | — |
| 2009-10-13 | $42.94 | $55.76 | 383,800 | — | — |
| 2009-10-12 | $43.02 | $55.86 | 466,800 | — | — |
| 2009-10-09 | $43.11 | $55.98 | 415,500 | — | — |
| 2009-10-08 | $42.84 | $55.63 | 586,300 | — | — |
| 2009-10-07 | $42.44 | $55.11 | 597,000 | — | — |
| 2009-10-06 | $42.59 | $55.30 | 314,500 | — | — |
| 2009-10-05 | $42.32 | $54.95 | 684,800 | — | — |
| 2009-10-02 | $40.64 | $52.77 | 772,000 | — | — |
| 2009-10-01 | $41.40 | $53.76 | 629,200 | — | — |
| 2009-09-30 | $42.79 | $55.56 | 675,100 | — | — |
| 2009-09-29 | $43.09 | $55.95 | 953,200 | — | — |
| 2009-09-28 | $41.92 | $54.43 | 865,000 | — | — |
| 2009-09-25 | $41.50 | $53.89 | 596,500 | — | — |
| 2009-09-24 | $41.89 | $54.39 | 600,200 | — | — |
| 2009-09-23 | $42.57 | $55.28 | 674,400 | — | — |
| 2009-09-22 | $42.74 | $55.50 | 1,004,300 | — | — |
| 2009-09-21 | $43.40 | $56.35 | 1,122,400 | — | — |
| 2009-09-18 | $42.60 | $55.32 | 678,200 | — | — |
| 2009-09-17 | $42.07 | $54.63 | 807,900 | — | — |
| 2009-09-16 | $42.60 | $55.32 | 865,000 | — | — |
| 2009-09-15 | $42.04 | $54.59 | 501,400 | — | — |
| 2009-09-14 | $41.86 | $54.36 | 860,900 | — | — |
| 2009-09-11 | $42.11 | $54.68 | 621,800 | — | — |
| 2009-09-10 | $42.25 | $54.86 | 825,100 | — | — |
| 2009-09-09 | $41.54 | $53.94 | 1,558,500 | — | — |
| 2009-09-08 | $40.70 | $52.85 | 1,121,300 | — | — |
| 2009-09-04 | $39.61 | $51.43 | 1,305,300 | — | — |
| 2009-09-03 | $38.82 | $50.41 | 860,500 | — | — |
| 2009-09-02 | $37.29 | $48.42 | 949,300 | — | — |
| 2009-09-01 | $37.49 | $48.68 | 1,751,400 | — | — |
| 2009-08-31 | $37.78 | $49.06 | 1,338,200 | — | — |
| 2009-08-28 | $38.07 | $49.43 | 756,600 | — | — |
| 2009-08-27 | $37.50 | $48.69 | 640,100 | — | — |
| 2009-08-26 | $37.49 | $48.68 | 923,500 | — | — |
| 2009-08-25 | $37.10 | $48.17 | 866,500 | — | — |
| 2009-08-24 | $36.64 | $47.58 | 878,300 | — | — |
| 2009-08-21 | $36.59 | $47.51 | 1,098,700 | — | — |
| 2009-08-20 | $35.55 | $46.16 | 2,094,100 | — | — |
| 2009-08-19 | $35.22 | $45.73 | 795,700 | — | — |
| 2009-08-18 | $34.86 | $45.27 | 1,103,800 | — | — |
| 2009-08-17 | $34.38 | $44.59 | 1,068,500 | — | — |
| 2009-08-14 | $34.67 | $44.97 | 1,411,400 | — | — |
| 2009-08-13 | $33.88 | $43.94 | 1,488,700 | — | — |
| 2009-08-12 | $34.51 | $44.76 | 954,900 | — | — |
| 2009-08-11 | $34.52 | $44.77 | 790,400 | — | — |
| 2009-08-10 | $34.74 | $45.06 | 771,800 | — | — |
| 2009-08-07 | $36.23 | $46.99 | 906,300 | — | — |
| 2009-08-06 | $34.84 | $45.19 | 938,600 | — | — |
| 2009-08-05 | $35.09 | $45.51 | 933,500 | — | — |
| 2009-08-04 | $35.10 | $45.53 | 832,100 | — | — |
| 2009-08-03 | $35.32 | $45.81 | 828,000 | — | — |
| 2009-07-31 | $35.38 | $45.89 | 532,200 | — | — |
| 2009-07-30 | $35.30 | $45.79 | 569,100 | — | — |
| 2009-07-29 | $34.82 | $45.16 | 1,127,000 | — | — |
| 2009-07-28 | $35.36 | $45.86 | 1,712,400 | — | — |
| 2009-07-27 | $34.33 | $44.53 | 756,000 | — | — |
| 2009-07-24 | $34.24 | $44.41 | 638,700 | — | — |
| 2009-07-23 | $33.82 | $43.87 | 758,400 | — | — |
| 2009-07-22 | $32.73 | $42.45 | 756,500 | — | — |
| 2009-07-21 | $32.12 | $41.66 | 816,600 | — | — |
| 2009-07-20 | $32.00 | $41.51 | 653,600 | — | — |
| 2009-07-17 | $31.10 | $40.34 | 654,900 | — | — |
| 2009-07-16 | $31.02 | $40.23 | 854,500 | — | — |
| 2009-07-15 | $30.12 | $39.07 | 760,400 | — | — |
| 2009-07-14 | $28.86 | $37.43 | 1,063,900 | — | — |
| 2009-07-13 | $27.80 | $36.06 | 674,700 | — | — |
| 2009-07-10 | $26.61 | $34.51 | 503,700 | — | — |
| 2009-07-09 | $26.42 | $34.27 | 1,487,100 | — | — |
| 2009-07-08 | $26.75 | $34.70 | 483,400 | — | — |
| 2009-07-07 | $26.59 | $34.49 | 466,700 | — | — |
| 2009-07-06 | $26.91 | $34.90 | 817,200 | — | — |
| 2009-07-02 | $27.75 | $35.99 | 419,800 | — | — |
| 2009-07-01 | $28.89 | $37.47 | 490,000 | — | — |
| 2009-06-30 | $28.69 | $37.21 | 683,500 | — | — |
| 2009-06-29 | $28.60 | $37.10 | 822,300 | — | — |
| 2009-06-26 | $28.88 | $37.46 | 1,212,600 | — | — |
| 2009-06-25 | $28.46 | $36.91 | 900,300 | — | — |
| 2009-06-24 | $27.03 | $35.06 | 521,700 | — | — |
| 2009-06-23 | $26.85 | $34.83 | 923,900 | — | — |
| 2009-06-22 | $27.49 | $35.66 | 779,000 | — | — |
| 2009-06-19 | $28.51 | $36.98 | 735,000 | — | — |
| 2009-06-18 | $28.30 | $36.71 | 580,700 | — | — |
| 2009-06-17 | $28.69 | $37.21 | 1,403,900 | — | — |
| 2009-06-16 | $29.40 | $38.13 | 1,529,500 | — | — |
| 2009-06-15 | $30.51 | $39.57 | 949,900 | — | — |
| 2009-06-12 | $31.23 | $40.51 | 715,400 | — | — |
| 2009-06-11 | $31.31 | $40.61 | 1,955,100 | — | — |
| 2009-06-10 | $30.49 | $39.55 | 1,042,700 | — | — |
| 2009-06-09 | $30.61 | $39.70 | 762,800 | — | — |
| 2009-06-08 | $30.30 | $39.30 | 1,160,700 | — | — |
| 2009-06-05 | $31.30 | $40.60 | 828,700 | — | — |
| 2009-06-04 | $31.01 | $40.22 | 968,000 | — | — |
| 2009-06-03 | $30.98 | $40.18 | 779,100 | — | — |
| 2009-06-02 | $30.99 | $40.20 | 1,030,000 | — | — |
| 2009-06-01 | $31.00 | $40.21 | 1,050,200 | — | — |
| 2009-05-29 | $29.47 | $38.22 | 992,400 | — | — |
| 2009-05-28 | $28.51 | $36.98 | 1,426,700 | — | — |
| 2009-05-27 | $28.99 | $37.60 | 1,409,800 | — | — |
| 2009-05-26 | $29.07 | $37.71 | 1,896,900 | — | — |
| 2009-05-22 | $26.95 | $34.96 | 1,156,600 | — | — |
| 2009-05-21 | $27.50 | $35.67 | 1,996,500 | — | — |
| 2009-05-20 | $27.61 | $35.81 | 2,289,600 | — | — |
| 2009-05-19 | $27.88 | $36.16 | 1,250,100 | — | — |
| 2009-05-18 | $27.74 | $35.93 | 1,207,100 | — | — |
| 2009-05-15 | $26.56 | $34.40 | 1,230,000 | — | — |
| 2009-05-14 | $26.18 | $33.91 | 1,344,400 | — | — |
| 2009-05-13 | $25.49 | $33.02 | 1,530,200 | — | — |
| 2009-05-12 | $27.32 | $35.39 | 1,914,300 | — | — |
| 2009-05-11 | $28.15 | $36.46 | 1,700,600 | — | — |
| 2009-05-08 | $27.51 | $35.63 | 1,150,200 | — | — |
| 2009-05-07 | $27.61 | $35.76 | 864,400 | — | — |
| 2009-05-06 | $28.84 | $37.36 | 721,900 | — | — |
| 2009-05-05 | $29.25 | $37.89 | 873,900 | — | — |
| 2009-05-04 | $29.00 | $37.56 | 1,093,300 | — | — |
| 2009-05-01 | $28.46 | $36.86 | 666,800 | — | — |
| 2009-04-30 | $29.03 | $37.60 | 1,788,700 | — | — |
| 2009-04-29 | $29.02 | $37.59 | 1,158,800 | — | — |
| 2009-04-28 | $29.96 | $38.81 | 1,047,000 | — | — |
| 2009-04-27 | $28.66 | $37.12 | 1,020,600 | — | — |
| 2009-04-24 | $29.19 | $37.81 | 986,000 | — | — |
| 2009-04-23 | $28.92 | $37.46 | 1,589,600 | — | — |
| 2009-04-22 | $29.04 | $37.62 | 1,109,100 | — | — |
| 2009-04-21 | $28.46 | $36.86 | 1,536,300 | — | — |
| 2009-04-20 | $26.67 | $34.55 | 888,800 | — | — |
| 2009-04-17 | $28.37 | $36.75 | 2,505,400 | — | — |
| 2009-04-16 | $26.11 | $33.82 | 1,136,900 | — | — |
| 2009-04-15 | $24.59 | $31.85 | 883,500 | — | — |
| 2009-04-14 | $25.35 | $32.84 | 789,800 | — | — |
| 2009-04-13 | $25.70 | $33.29 | 799,400 | — | — |
| 2009-04-09 | $26.41 | $34.21 | 735,600 | — | — |
| 2009-04-08 | $24.41 | $31.62 | 806,400 | — | — |
| 2009-04-07 | $22.65 | $29.34 | 703,500 | — | — |
| 2009-04-06 | $23.53 | $30.48 | 694,000 | — | — |
| 2009-04-03 | $24.68 | $31.97 | 855,200 | — | — |
| 2009-04-02 | $23.83 | $30.87 | 1,617,200 | — | — |
| 2009-04-01 | $22.63 | $29.31 | 1,149,400 | — | — |
| 2009-03-31 | $22.68 | $29.38 | 1,389,100 | — | — |
| 2009-03-30 | $22.96 | $29.74 | 788,000 | — | — |
| 2009-03-27 | $23.96 | $31.04 | 1,333,100 | — | — |
| 2009-03-26 | $23.69 | $30.69 | 2,117,700 | — | — |
| 2009-03-25 | $22.27 | $28.85 | 3,048,000 | — | — |
| 2009-03-24 | $21.43 | $27.76 | 6,093,800 | — | — |
| 2009-03-23 | $18.97 | $24.52 | 1,382,600 | — | — |
| 2009-03-20 | $17.42 | $22.52 | 1,229,200 | — | — |
| 2009-03-19 | $18.59 | $24.03 | 793,900 | — | — |
| 2009-03-18 | $18.44 | $23.84 | 1,050,200 | — | — |
| 2009-03-17 | $17.37 | $22.45 | 604,000 | — | — |
| 2009-03-16 | $16.55 | $21.39 | 662,400 | — | — |
| 2009-03-13 | $17.19 | $22.22 | 782,800 | — | — |
| 2009-03-12 | $16.70 | $21.59 | 1,954,900 | — | — |
| 2009-03-11 | $15.49 | $20.02 | 1,535,800 | — | — |
| 2009-03-10 | $16.06 | $20.76 | 741,300 | — | — |
| 2009-03-09 | $14.50 | $18.74 | 575,200 | — | — |
| 2009-03-06 | $14.56 | $18.82 | 1,056,200 | — | — |
| 2009-03-05 | $14.91 | $19.27 | 766,000 | — | — |
| 2009-03-04 | $15.79 | $20.41 | 664,300 | — | — |
| 2009-03-03 | $15.54 | $20.09 | 799,600 | — | — |
| 2009-03-02 | $15.96 | $20.63 | 757,700 | — | — |
| 2009-02-27 | $16.57 | $21.42 | 753,600 | — | — |
| 2009-02-26 | $16.09 | $20.80 | 1,007,600 | — | — |
| 2009-02-25 | $16.77 | $21.68 | 897,700 | — | — |
| 2009-02-24 | $17.34 | $22.42 | 764,500 | — | — |
| 2009-02-23 | $16.98 | $21.95 | 538,800 | — | — |
| 2009-02-20 | $17.81 | $23.02 | 632,400 | — | — |
| 2009-02-19 | $17.95 | $23.20 | 656,600 | — | — |
| 2009-02-18 | $17.75 | $22.95 | 550,200 | — | — |
| 2009-02-17 | $17.90 | $23.14 | 423,600 | — | — |
| 2009-02-13 | $18.26 | $23.60 | 470,800 | — | — |
| 2009-02-12 | $18.81 | $24.32 | 791,100 | — | — |
| 2009-02-11 | $18.49 | $23.90 | 656,600 | — | — |
| 2009-02-10 | $18.79 | $24.29 | 685,000 | — | — |
| 2009-02-09 | $19.43 | $25.12 | 707,600 | — | — |
| 2009-02-06 | $20.24 | $26.16 | 1,258,000 | — | — |
| 2009-02-05 | $19.64 | $25.39 | 650,100 | — | — |
| 2009-02-04 | $18.89 | $24.42 | 843,900 | — | — |
| 2009-02-03 | $19.20 | $24.82 | 786,900 | — | — |
| 2009-02-02 | $18.23 | $23.57 | 774,900 | — | — |
| 2009-01-30 | $19.02 | $24.59 | 506,100 | — | — |
| 2009-01-29 | $19.58 | $25.31 | 508,600 | — | — |
| 2009-01-28 | $20.29 | $26.23 | 687,800 | — | — |
| 2009-01-27 | $19.07 | $24.65 | 432,800 | — | — |
| 2009-01-26 | $19.01 | $24.57 | 667,000 | — | — |
| 2009-01-23 | $18.22 | $23.55 | 1,130,400 | — | — |
| 2009-01-22 | $18.04 | $23.32 | 1,727,600 | — | — |
| 2009-01-21 | $18.81 | $24.32 | 975,500 | — | — |
| 2009-01-20 | $17.56 | $22.70 | 853,200 | — | — |
| 2009-01-16 | $19.08 | $24.66 | 1,044,000 | — | — |
| 2009-01-15 | $18.24 | $23.58 | 2,066,700 | — | — |
| 2009-01-14 | $17.28 | $22.34 | 1,114,100 | — | — |
| 2009-01-13 | $17.99 | $23.26 | 1,490,900 | — | — |
| 2009-01-12 | $17.53 | $22.66 | 1,279,300 | — | — |
| 2009-01-09 | $18.65 | $24.11 | 1,059,400 | — | — |
| 2009-01-08 | $20.09 | $25.97 | 1,086,000 | — | — |
| 2009-01-07 | $21.37 | $27.62 | 892,400 | — | — |
| 2009-01-06 | $22.05 | $28.50 | 975,200 | — | — |
| 2009-01-05 | $20.90 | $27.02 | 481,300 | — | — |
| 2009-01-02 | $21.30 | $27.53 | 428,100 | — | — |