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
- 2008-09-12 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 | $47.65 | $48.22 | 293,400 | — | — |
| 2009-12-30 | $48.16 | $48.73 | 126,200 | — | — |
| 2009-12-29 | $47.92 | $48.49 | 127,300 | — | — |
| 2009-12-28 | $47.94 | $48.51 | 249,600 | — | — |
| 2009-12-24 | $47.95 | $48.52 | 59,800 | — | — |
| 2009-12-23 | $47.49 | $48.05 | 307,800 | — | — |
| 2009-12-22 | $47.58 | $48.14 | 268,500 | — | — |
| 2009-12-21 | $47.07 | $47.63 | 459,800 | — | — |
| 2009-12-18 | $46.70 | $47.25 | 639,500 | — | — |
| 2009-12-17 | $46.31 | $46.86 | 279,200 | — | — |
| 2009-12-16 | $47.00 | $47.56 | 746,500 | — | — |
| 2009-12-15 | $46.64 | $47.19 | 441,800 | — | — |
| 2009-12-14 | $47.75 | $48.32 | 370,600 | — | — |
| 2009-12-11 | $46.92 | $47.48 | 164,900 | — | — |
| 2009-12-10 | $46.36 | $46.91 | 241,300 | — | — |
| 2009-12-09 | $46.17 | $46.72 | 216,100 | — | — |
| 2009-12-08 | $45.85 | $46.39 | 357,600 | — | — |
| 2009-12-07 | $46.55 | $47.10 | 300,800 | — | — |
| 2009-12-04 | $46.50 | $47.05 | 371,400 | — | — |
| 2009-12-03 | $45.71 | $46.25 | 369,900 | — | — |
| 2009-12-02 | $47.04 | $47.60 | 184,800 | — | — |
| 2009-12-01 | $46.85 | $47.41 | 341,300 | — | — |
| 2009-11-30 | $46.50 | $47.05 | 396,400 | — | — |
| 2009-11-27 | $46.30 | $46.85 | 183,200 | — | — |
| 2009-11-25 | $47.28 | $47.84 | 236,800 | — | — |
| 2009-11-24 | $47.53 | $48.09 | 270,000 | — | — |
| 2009-11-23 | $47.47 | $48.03 | 389,100 | — | — |
| 2009-11-20 | $46.50 | $47.05 | 293,400 | — | — |
| 2009-11-19 | $46.50 | $47.05 | 392,400 | — | — |
| 2009-11-18 | $47.08 | $47.64 | 256,200 | — | — |
| 2009-11-17 | $47.34 | $47.90 | 295,300 | — | — |
| 2009-11-16 | $47.35 | $47.91 | 460,100 | — | — |
| 2009-11-13 | $47.71 | $48.28 | 404,300 | — | — |
| 2009-11-12 | $47.55 | $48.11 | 296,900 | — | — |
| 2009-11-11 | $48.61 | $49.19 | 401,300 | — | — |
| 2009-11-10 | $47.28 | $47.84 | 391,700 | — | — |
| 2009-11-09 | $47.71 | $48.28 | 394,000 | — | — |
| 2009-11-06 | $47.32 | $47.88 | 336,300 | — | — |
| 2009-11-05 | $46.75 | $47.30 | 631,200 | — | — |
| 2009-11-04 | $45.86 | $46.40 | 475,200 | — | — |
| 2009-11-03 | $46.13 | $46.59 | 646,500 | — | — |
| 2009-11-02 | $45.33 | $45.78 | 723,100 | — | — |
| 2009-10-30 | $46.10 | $46.56 | 662,700 | — | — |
| 2009-10-29 | $47.82 | $48.29 | 536,100 | — | — |
| 2009-10-28 | $47.21 | $47.68 | 627,500 | — | — |
| 2009-10-27 | $48.52 | $49.00 | 840,600 | — | — |
| 2009-10-26 | $46.99 | $47.45 | 979,900 | — | — |
| 2009-10-23 | $48.39 | $48.87 | 658,000 | — | — |
| 2009-10-22 | $48.08 | $48.56 | 422,000 | — | — |
| 2009-10-21 | $47.03 | $47.50 | 572,400 | — | — |
| 2009-10-20 | $48.01 | $48.49 | 298,300 | — | — |
| 2009-10-19 | $48.49 | $48.97 | 596,000 | — | — |
| 2009-10-16 | $48.49 | $48.97 | 779,900 | — | — |
| 2009-10-15 | $47.62 | $48.09 | 240,400 | — | — |
| 2009-10-14 | $47.35 | $47.82 | 389,700 | — | — |
| 2009-10-13 | $46.37 | $46.83 | 433,700 | — | — |
| 2009-10-12 | $46.20 | $46.66 | 487,100 | — | — |
| 2009-10-09 | $46.00 | $46.46 | 158,500 | — | — |
| 2009-10-08 | $45.43 | $45.88 | 386,900 | — | — |
| 2009-10-07 | $44.86 | $45.30 | 245,900 | — | — |
| 2009-10-06 | $45.32 | $45.77 | 330,400 | — | — |
| 2009-10-05 | $43.90 | $44.33 | 233,700 | — | — |
| 2009-10-02 | $42.78 | $43.20 | 290,700 | — | — |
| 2009-10-01 | $43.29 | $43.72 | 435,100 | — | — |
| 2009-09-30 | $44.60 | $45.04 | 295,800 | — | — |
| 2009-09-29 | $45.18 | $45.63 | 297,700 | — | — |
| 2009-09-28 | $45.18 | $45.63 | 567,500 | — | — |
| 2009-09-25 | $43.62 | $44.05 | 401,100 | — | — |
| 2009-09-24 | $44.64 | $45.08 | 401,500 | — | — |
| 2009-09-23 | $45.06 | $45.51 | 551,000 | — | — |
| 2009-09-22 | $45.05 | $45.50 | 339,600 | — | — |
| 2009-09-21 | $44.64 | $45.08 | 265,100 | — | — |
| 2009-09-18 | $45.27 | $45.72 | 434,800 | — | — |
| 2009-09-17 | $44.95 | $45.39 | 446,200 | — | — |
| 2009-09-16 | $44.51 | $44.95 | 825,400 | — | — |
| 2009-09-15 | $44.40 | $44.84 | 503,000 | — | — |
| 2009-09-14 | $44.98 | $45.43 | 524,400 | — | — |
| 2009-09-11 | $44.34 | $44.78 | 563,600 | — | — |
| 2009-09-10 | $43.31 | $43.74 | 649,900 | — | — |
| 2009-09-09 | $41.70 | $42.11 | 451,600 | — | — |
| 2009-09-08 | $41.11 | $41.52 | 363,700 | — | — |
| 2009-09-04 | $41.00 | $41.41 | 244,000 | — | — |
| 2009-09-03 | $40.97 | $41.38 | 433,900 | — | — |
| 2009-09-02 | $41.08 | $41.49 | 672,900 | — | — |
| 2009-09-01 | $41.32 | $41.73 | 598,900 | — | — |
| 2009-08-31 | $43.05 | $43.48 | 352,100 | — | — |
| 2009-08-28 | $43.16 | $43.59 | 203,300 | — | — |
| 2009-08-27 | $43.68 | $44.11 | 226,100 | — | — |
| 2009-08-26 | $43.79 | $44.22 | 333,600 | — | — |
| 2009-08-25 | $44.27 | $44.71 | 287,200 | — | — |
| 2009-08-24 | $43.75 | $44.18 | 372,600 | — | — |
| 2009-08-21 | $43.68 | $44.11 | 300,400 | — | — |
| 2009-08-20 | $42.30 | $42.72 | 482,800 | — | — |
| 2009-08-19 | $42.27 | $42.69 | 555,400 | — | — |
| 2009-08-18 | $42.80 | $43.22 | 341,200 | — | — |
| 2009-08-17 | $42.70 | $43.12 | 336,300 | — | — |
| 2009-08-14 | $43.33 | $43.76 | 270,700 | — | — |
| 2009-08-13 | $43.53 | $43.96 | 207,800 | — | — |
| 2009-08-12 | $43.63 | $44.06 | 234,000 | — | — |
| 2009-08-11 | $42.22 | $42.64 | 415,600 | — | — |
| 2009-08-10 | $42.89 | $43.31 | 252,200 | — | — |
| 2009-08-07 | $42.92 | $43.34 | 355,100 | — | — |
| 2009-08-06 | $41.97 | $42.39 | 380,100 | — | — |
| 2009-08-05 | $42.72 | $43.14 | 263,200 | — | — |
| 2009-08-04 | $42.57 | $42.99 | 381,300 | — | — |
| 2009-08-03 | $42.68 | $43.10 | 470,700 | — | — |
| 2009-07-31 | $41.50 | $41.91 | 406,200 | — | — |
| 2009-07-30 | $41.05 | $41.46 | 659,300 | — | — |
| 2009-07-29 | $41.39 | $41.71 | 461,100 | — | — |
| 2009-07-28 | $41.35 | $41.67 | 1,076,600 | — | — |
| 2009-07-27 | $39.23 | $39.53 | 470,000 | — | — |
| 2009-07-24 | $38.34 | $38.64 | 482,300 | — | — |
| 2009-07-23 | $38.11 | $38.40 | 482,200 | — | — |
| 2009-07-22 | $36.89 | $37.17 | 378,300 | — | — |
| 2009-07-21 | $36.61 | $36.89 | 452,800 | — | — |
| 2009-07-20 | $36.25 | $36.53 | 363,000 | — | — |
| 2009-07-17 | $35.67 | $35.94 | 278,500 | — | — |
| 2009-07-16 | $35.76 | $36.04 | 373,400 | — | — |
| 2009-07-15 | $35.34 | $35.61 | 1,161,700 | — | — |
| 2009-07-14 | $34.22 | $34.48 | 322,300 | — | — |
| 2009-07-13 | $34.28 | $34.54 | 428,100 | — | — |
| 2009-07-10 | $32.63 | $32.88 | 348,400 | — | — |
| 2009-07-09 | $33.31 | $33.57 | 265,400 | — | — |
| 2009-07-08 | $33.56 | $33.82 | 515,400 | — | — |
| 2009-07-07 | $34.52 | $34.79 | 331,600 | — | — |
| 2009-07-06 | $35.20 | $35.47 | 436,400 | — | — |
| 2009-07-02 | $33.90 | $34.16 | 547,800 | — | — |
| 2009-07-01 | $36.01 | $36.29 | 333,100 | — | — |
| 2009-06-30 | $34.91 | $35.18 | 838,400 | — | — |
| 2009-06-29 | $35.30 | $35.57 | 286,400 | — | — |
| 2009-06-26 | $34.97 | $35.24 | 440,600 | — | — |
| 2009-06-25 | $34.88 | $35.15 | 404,400 | — | — |
| 2009-06-24 | $34.23 | $34.49 | 392,600 | — | — |
| 2009-06-23 | $33.98 | $34.24 | 430,300 | — | — |
| 2009-06-22 | $34.36 | $34.62 | 498,100 | — | — |
| 2009-06-19 | $35.58 | $35.85 | 820,300 | — | — |
| 2009-06-18 | $34.89 | $35.16 | 472,700 | — | — |
| 2009-06-17 | $34.37 | $34.63 | 413,200 | — | — |
| 2009-06-16 | $34.03 | $34.29 | 437,300 | — | — |
| 2009-06-15 | $34.63 | $34.90 | 742,500 | — | — |
| 2009-06-12 | $35.97 | $36.25 | 278,700 | — | — |
| 2009-06-11 | $36.61 | $36.89 | 496,400 | — | — |
| 2009-06-10 | $36.67 | $36.95 | 430,800 | — | — |
| 2009-06-09 | $37.10 | $37.39 | 393,800 | — | — |
| 2009-06-08 | $37.28 | $37.57 | 531,500 | — | — |
| 2009-06-05 | $37.95 | $38.24 | 571,400 | — | — |
| 2009-06-04 | $37.77 | $38.06 | 613,400 | — | — |
| 2009-06-03 | $37.22 | $37.51 | 561,700 | — | — |
| 2009-06-02 | $38.06 | $38.35 | 567,200 | — | — |
| 2009-06-01 | $37.36 | $37.65 | 840,900 | — | — |
| 2009-05-29 | $36.78 | $37.06 | 769,400 | — | — |
| 2009-05-28 | $36.22 | $36.50 | 759,000 | — | — |
| 2009-05-27 | $35.84 | $36.12 | 1,433,200 | — | — |
| 2009-05-26 | $35.63 | $35.90 | 764,000 | — | — |
| 2009-05-22 | $34.45 | $34.72 | 529,700 | — | — |
| 2009-05-21 | $34.29 | $34.55 | 753,700 | — | — |
| 2009-05-20 | $35.14 | $35.41 | 1,017,300 | — | — |
| 2009-05-19 | $34.71 | $34.98 | 656,500 | — | — |
| 2009-05-18 | $35.65 | $35.92 | 1,045,500 | — | — |
| 2009-05-15 | $33.42 | $33.68 | 991,800 | — | — |
| 2009-05-14 | $33.84 | $34.10 | 893,400 | — | — |
| 2009-05-13 | $33.35 | $33.61 | 1,382,100 | — | — |
| 2009-05-12 | $33.37 | $33.63 | 1,360,000 | — | — |
| 2009-05-11 | $32.12 | $32.37 | 1,131,900 | — | — |
| 2009-05-08 | $34.28 | $34.54 | 1,189,800 | — | — |
| 2009-05-07 | $32.04 | $32.29 | 1,021,400 | — | — |
| 2009-05-06 | $31.71 | $31.95 | 1,119,800 | — | — |
| 2009-05-05 | $29.80 | $30.03 | 1,255,800 | — | — |
| 2009-05-04 | $30.34 | $30.57 | 1,279,800 | — | — |
| 2009-05-01 | $30.61 | $30.75 | 766,300 | — | — |
| 2009-04-30 | $31.79 | $31.94 | 613,500 | — | — |
| 2009-04-29 | $31.83 | $31.98 | 755,300 | — | — |
| 2009-04-28 | $30.55 | $30.69 | 701,700 | — | — |
| 2009-04-27 | $29.60 | $29.74 | 1,290,800 | — | — |
| 2009-04-24 | $30.17 | $30.31 | 1,174,000 | — | — |
| 2009-04-23 | $30.71 | $30.86 | 746,500 | — | — |
| 2009-04-22 | $30.51 | $30.65 | 937,100 | — | — |
| 2009-04-21 | $31.42 | $31.57 | 1,235,200 | — | — |
| 2009-04-20 | $29.47 | $29.61 | 1,362,200 | — | — |
| 2009-04-17 | $32.01 | $32.16 | 1,659,000 | — | — |
| 2009-04-16 | $33.90 | $34.06 | 732,200 | — | — |
| 2009-04-15 | $34.12 | $34.28 | 677,600 | — | — |
| 2009-04-14 | $33.39 | $33.55 | 667,200 | — | — |
| 2009-04-13 | $35.55 | $35.72 | 722,800 | — | — |
| 2009-04-09 | $35.48 | $35.65 | 1,076,400 | — | — |
| 2009-04-08 | $33.90 | $34.06 | 687,000 | — | — |
| 2009-04-07 | $32.86 | $33.02 | 651,900 | — | — |
| 2009-04-06 | $34.06 | $34.22 | 535,100 | — | — |
| 2009-04-03 | $34.17 | $34.33 | 649,700 | — | — |
| 2009-04-02 | $33.59 | $33.75 | 1,061,700 | — | — |
| 2009-04-01 | $32.83 | $32.99 | 729,000 | — | — |
| 2009-03-31 | $32.39 | $32.54 | 1,086,300 | — | — |
| 2009-03-30 | $31.11 | $31.26 | 855,500 | — | — |
| 2009-03-27 | $32.89 | $33.05 | 775,000 | — | — |
| 2009-03-26 | $33.14 | $33.30 | 1,113,200 | — | — |
| 2009-03-25 | $32.21 | $32.36 | 1,659,800 | — | — |
| 2009-03-24 | $30.20 | $30.34 | 1,339,300 | — | — |
| 2009-03-23 | $30.62 | $30.76 | 1,169,700 | — | — |
| 2009-03-20 | $27.89 | $28.02 | 1,391,300 | — | — |
| 2009-03-19 | $28.08 | $28.21 | 1,023,600 | — | — |
| 2009-03-18 | $28.99 | $29.13 | 1,574,900 | — | — |
| 2009-03-17 | $28.86 | $29.00 | 806,500 | — | — |
| 2009-03-16 | $27.52 | $27.65 | 1,347,800 | — | — |
| 2009-03-13 | $27.06 | $27.19 | 756,100 | — | — |
| 2009-03-12 | $26.19 | $26.31 | 1,060,600 | — | — |
| 2009-03-11 | $24.06 | $24.17 | 901,500 | — | — |
| 2009-03-10 | $23.95 | $24.06 | 1,283,100 | — | — |
| 2009-03-09 | $21.59 | $21.69 | 874,200 | — | — |
| 2009-03-06 | $22.40 | $22.51 | 1,582,200 | — | — |
| 2009-03-05 | $23.31 | $23.42 | 1,061,900 | — | — |
| 2009-03-04 | $26.07 | $26.19 | 869,300 | — | — |
| 2009-03-03 | $24.95 | $25.07 | 1,598,800 | — | — |
| 2009-03-02 | $26.60 | $26.73 | 1,772,900 | — | — |
| 2009-02-27 | $27.20 | $27.33 | 916,300 | — | — |
| 2009-02-26 | $28.23 | $28.36 | 669,000 | — | — |
| 2009-02-25 | $28.51 | $28.64 | 649,100 | — | — |
| 2009-02-24 | $29.81 | $29.95 | 1,321,300 | — | — |
| 2009-02-23 | $28.04 | $28.17 | 1,077,300 | — | — |
| 2009-02-20 | $29.91 | $30.05 | 1,100,300 | — | — |
| 2009-02-19 | $31.00 | $31.15 | 732,300 | — | — |
| 2009-02-18 | $32.20 | $32.35 | 708,000 | — | — |
| 2009-02-17 | $33.05 | $33.21 | 622,700 | — | — |
| 2009-02-13 | $34.81 | $34.97 | 833,700 | — | — |
| 2009-02-12 | $34.82 | $34.98 | 1,102,600 | — | — |
| 2009-02-11 | $33.51 | $33.67 | 1,076,900 | — | — |
| 2009-02-10 | $33.24 | $33.40 | 1,020,100 | — | — |
| 2009-02-09 | $35.87 | $36.04 | 514,500 | — | — |
| 2009-02-06 | $35.11 | $35.28 | 897,400 | — | — |
| 2009-02-05 | $34.59 | $34.75 | 935,800 | — | — |
| 2009-02-04 | $34.59 | $34.75 | 665,200 | — | — |
| 2009-02-03 | $35.87 | $36.04 | 760,300 | — | — |
| 2009-02-02 | $36.90 | $36.98 | 700,300 | — | — |
| 2009-01-30 | $35.63 | $35.71 | 557,700 | — | — |
| 2009-01-29 | $35.82 | $35.90 | 590,000 | — | — |
| 2009-01-28 | $37.80 | $37.89 | 1,060,400 | — | — |
| 2009-01-27 | $35.57 | $35.65 | 1,843,500 | — | — |
| 2009-01-26 | $37.48 | $37.57 | 747,200 | — | — |
| 2009-01-23 | $37.23 | $37.32 | 1,038,600 | — | — |
| 2009-01-22 | $38.07 | $38.16 | 1,132,400 | — | — |
| 2009-01-21 | $40.47 | $40.56 | 707,200 | — | — |
| 2009-01-20 | $36.98 | $37.06 | 920,600 | — | — |
| 2009-01-16 | $39.63 | $39.72 | 563,500 | — | — |
| 2009-01-15 | $39.42 | $39.51 | 813,500 | — | — |
| 2009-01-14 | $37.35 | $37.44 | 602,700 | — | — |
| 2009-01-13 | $38.13 | $38.22 | 745,100 | — | — |
| 2009-01-12 | $37.80 | $37.89 | 680,300 | — | — |
| 2009-01-09 | $40.02 | $40.11 | 612,400 | — | — |
| 2009-01-08 | $40.70 | $40.79 | 715,700 | — | — |
| 2009-01-07 | $40.37 | $40.46 | 509,700 | — | — |
| 2009-01-06 | $42.07 | $42.17 | 718,500 | — | — |
| 2009-01-05 | $42.84 | $42.94 | 677,500 | — | — |
| 2009-01-02 | $41.94 | $42.04 | 311,800 | — | — |