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
- 1981-06-09 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 | $47.09 | $51.73 | 388,500 | — | — |
| 2009-12-30 | $46.67 | $51.26 | 579,200 | — | — |
| 2009-12-29 | $47.40 | $51.97 | 352,100 | — | — |
| 2009-12-28 | $48.23 | $52.88 | 209,300 | — | — |
| 2009-12-24 | $48.85 | $53.56 | 159,900 | — | — |
| 2009-12-23 | $48.91 | $53.62 | 526,400 | — | — |
| 2009-12-22 | $47.12 | $51.66 | 586,300 | — | — |
| 2009-12-21 | $47.52 | $52.10 | 566,200 | — | — |
| 2009-12-18 | $48.13 | $52.77 | 1,289,600 | — | — |
| 2009-12-17 | $47.00 | $51.53 | 1,045,300 | — | — |
| 2009-12-16 | $50.03 | $54.85 | 450,800 | — | — |
| 2009-12-15 | $49.95 | $54.76 | 479,300 | — | — |
| 2009-12-14 | $50.79 | $55.68 | 365,600 | — | — |
| 2009-12-11 | $50.08 | $54.91 | 620,800 | — | — |
| 2009-12-10 | $51.54 | $56.51 | 386,700 | — | — |
| 2009-12-09 | $51.72 | $56.70 | 596,600 | — | — |
| 2009-12-08 | $50.55 | $55.42 | 715,100 | — | — |
| 2009-12-07 | $51.16 | $56.09 | 894,400 | — | — |
| 2009-12-04 | $51.26 | $56.20 | 1,486,900 | — | — |
| 2009-12-03 | $54.09 | $59.30 | 712,800 | — | — |
| 2009-12-02 | $55.74 | $61.11 | 716,900 | — | — |
| 2009-12-01 | $54.72 | $59.99 | 767,200 | — | — |
| 2009-11-30 | $53.82 | $59.01 | 833,400 | — | — |
| 2009-11-27 | $53.31 | $58.45 | 598,600 | — | — |
| 2009-11-25 | $55.08 | $60.39 | 702,100 | — | — |
| 2009-11-24 | $53.87 | $59.06 | 905,100 | — | — |
| 2009-11-23 | $54.08 | $59.29 | 780,200 | — | — |
| 2009-11-20 | $52.94 | $58.04 | 424,000 | — | — |
| 2009-11-19 | $53.28 | $58.41 | 525,100 | — | — |
| 2009-11-18 | $53.00 | $58.11 | 777,600 | — | — |
| 2009-11-17 | $52.75 | $57.83 | 501,500 | — | — |
| 2009-11-16 | $52.09 | $57.11 | 761,700 | — | — |
| 2009-11-13 | $50.95 | $55.86 | 853,000 | — | — |
| 2009-11-12 | $49.94 | $54.75 | 747,600 | — | — |
| 2009-11-11 | $50.97 | $55.88 | 811,700 | — | — |
| 2009-11-10 | $50.98 | $55.89 | 613,200 | — | — |
| 2009-11-09 | $51.03 | $55.95 | 1,190,200 | — | — |
| 2009-11-06 | $50.70 | $55.59 | 1,285,800 | — | — |
| 2009-11-05 | $47.41 | $51.98 | 676,100 | — | — |
| 2009-11-04 | $47.83 | $52.44 | 841,600 | — | — |
| 2009-11-03 | $47.79 | $52.40 | 1,092,300 | — | — |
| 2009-11-02 | $44.55 | $48.84 | 780,500 | — | — |
| 2009-10-30 | $44.17 | $48.43 | 993,800 | — | — |
| 2009-10-29 | $45.24 | $49.60 | 630,100 | — | — |
| 2009-10-28 | $43.83 | $48.05 | 750,100 | — | — |
| 2009-10-27 | $45.63 | $50.03 | 487,100 | — | — |
| 2009-10-26 | $45.60 | $49.99 | 671,300 | — | — |
| 2009-10-23 | $47.01 | $51.54 | 509,700 | — | — |
| 2009-10-22 | $47.13 | $51.67 | 584,200 | — | — |
| 2009-10-21 | $47.48 | $52.06 | 756,200 | — | — |
| 2009-10-20 | $47.25 | $51.80 | 525,000 | — | — |
| 2009-10-19 | $48.17 | $52.81 | 499,200 | — | — |
| 2009-10-16 | $47.95 | $52.57 | 694,900 | — | — |
| 2009-10-15 | $46.92 | $51.44 | 1,033,800 | — | — |
| 2009-10-14 | $48.53 | $53.21 | 1,216,400 | — | — |
| 2009-10-13 | $49.32 | $54.07 | 973,700 | — | — |
| 2009-10-12 | $48.10 | $52.74 | 559,100 | — | — |
| 2009-10-09 | $48.48 | $53.15 | 693,700 | — | — |
| 2009-10-08 | $49.10 | $53.83 | 1,032,400 | — | — |
| 2009-10-07 | $47.84 | $52.45 | 893,100 | — | — |
| 2009-10-06 | $47.91 | $52.53 | 1,127,600 | — | — |
| 2009-10-05 | $44.90 | $49.23 | 570,700 | — | — |
| 2009-10-02 | $43.29 | $47.46 | 670,400 | — | — |
| 2009-10-01 | $43.43 | $47.62 | 816,800 | — | — |
| 2009-09-30 | $45.60 | $49.99 | 743,900 | — | — |
| 2009-09-29 | $45.21 | $49.48 | 532,200 | — | — |
| 2009-09-28 | $44.29 | $48.47 | 567,000 | — | — |
| 2009-09-25 | $43.93 | $48.08 | 673,600 | — | — |
| 2009-09-24 | $44.31 | $48.49 | 723,000 | — | — |
| 2009-09-23 | $44.75 | $48.98 | 641,200 | — | — |
| 2009-09-22 | $46.41 | $50.79 | 561,800 | — | — |
| 2009-09-21 | $45.06 | $49.31 | 705,300 | — | — |
| 2009-09-18 | $45.80 | $50.12 | 1,213,900 | — | — |
| 2009-09-17 | $45.60 | $49.91 | 1,111,600 | — | — |
| 2009-09-16 | $46.99 | $51.43 | 1,252,400 | — | — |
| 2009-09-15 | $47.28 | $51.74 | 889,300 | — | — |
| 2009-09-14 | $46.78 | $51.20 | 768,500 | — | — |
| 2009-09-11 | $48.33 | $52.89 | 1,180,000 | — | — |
| 2009-09-10 | $47.02 | $51.46 | 775,300 | — | — |
| 2009-09-09 | $45.31 | $49.59 | 770,100 | — | — |
| 2009-09-08 | $46.38 | $50.76 | 968,000 | — | — |
| 2009-09-04 | $45.98 | $50.32 | 809,600 | — | — |
| 2009-09-03 | $46.44 | $50.83 | 2,202,700 | — | — |
| 2009-09-02 | $42.77 | $46.81 | 1,495,600 | — | — |
| 2009-09-01 | $39.12 | $42.81 | 703,400 | — | — |
| 2009-08-31 | $39.68 | $43.43 | 462,700 | — | — |
| 2009-08-28 | $39.95 | $43.72 | 552,500 | — | — |
| 2009-08-27 | $39.35 | $43.07 | 504,200 | — | — |
| 2009-08-26 | $38.96 | $42.64 | 434,700 | — | — |
| 2009-08-25 | $39.12 | $42.81 | 590,700 | — | — |
| 2009-08-24 | $39.06 | $42.75 | 641,700 | — | — |
| 2009-08-21 | $39.50 | $43.23 | 728,900 | — | — |
| 2009-08-20 | $39.11 | $42.80 | 549,200 | — | — |
| 2009-08-19 | $39.08 | $42.77 | 729,100 | — | — |
| 2009-08-18 | $38.58 | $42.22 | 553,200 | — | — |
| 2009-08-17 | $39.02 | $42.70 | 535,700 | — | — |
| 2009-08-14 | $40.21 | $44.01 | 463,400 | — | — |
| 2009-08-13 | $41.47 | $45.39 | 469,900 | — | — |
| 2009-08-12 | $41.15 | $45.04 | 442,700 | — | — |
| 2009-08-11 | $41.02 | $44.89 | 304,800 | — | — |
| 2009-08-10 | $41.66 | $45.59 | 304,300 | — | — |
| 2009-08-07 | $42.09 | $46.06 | 347,000 | — | — |
| 2009-08-06 | $42.36 | $46.36 | 441,400 | — | — |
| 2009-08-05 | $42.04 | $46.01 | 334,700 | — | — |
| 2009-08-04 | $42.51 | $46.52 | 355,700 | — | — |
| 2009-08-03 | $42.34 | $46.34 | 768,200 | — | — |
| 2009-07-31 | $41.08 | $44.96 | 771,100 | — | — |
| 2009-07-30 | $39.60 | $43.34 | 407,600 | — | — |
| 2009-07-29 | $39.00 | $42.68 | 714,200 | — | — |
| 2009-07-28 | $40.93 | $44.79 | 512,600 | — | — |
| 2009-07-27 | $42.00 | $45.97 | 415,500 | — | — |
| 2009-07-24 | $41.78 | $45.72 | 342,900 | — | — |
| 2009-07-23 | $41.84 | $45.79 | 526,000 | — | — |
| 2009-07-22 | $41.69 | $45.63 | 755,100 | — | — |
| 2009-07-21 | $41.46 | $45.37 | 649,100 | — | — |
| 2009-07-20 | $41.70 | $45.64 | 663,200 | — | — |
| 2009-07-17 | $40.67 | $44.51 | 662,500 | — | — |
| 2009-07-16 | $40.59 | $44.42 | 641,100 | — | — |
| 2009-07-15 | $40.51 | $44.34 | 805,400 | — | — |
| 2009-07-14 | $39.54 | $43.27 | 620,400 | — | — |
| 2009-07-13 | $39.32 | $43.03 | 675,800 | — | — |
| 2009-07-10 | $38.98 | $42.66 | 515,100 | — | — |
| 2009-07-09 | $38.50 | $42.14 | 615,200 | — | — |
| 2009-07-08 | $38.71 | $42.37 | 842,200 | — | — |
| 2009-07-07 | $39.19 | $42.89 | 583,600 | — | — |
| 2009-07-06 | $39.04 | $42.73 | 961,700 | — | — |
| 2009-07-02 | $41.52 | $45.44 | 443,700 | — | — |
| 2009-07-01 | $42.43 | $46.44 | 633,000 | — | — |
| 2009-06-30 | $41.69 | $45.63 | 709,600 | — | — |
| 2009-06-29 | $42.97 | $46.94 | 1,175,900 | — | — |
| 2009-06-26 | $42.07 | $45.96 | 5,428,600 | — | — |
| 2009-06-25 | $46.00 | $50.25 | 702,100 | — | — |
| 2009-06-24 | $43.74 | $47.78 | 636,000 | — | — |
| 2009-06-23 | $42.43 | $46.35 | 496,600 | — | — |
| 2009-06-22 | $41.12 | $44.92 | 823,700 | — | — |
| 2009-06-19 | $43.08 | $47.06 | 1,307,400 | — | — |
| 2009-06-18 | $41.98 | $45.86 | 678,700 | — | — |
| 2009-06-17 | $43.73 | $47.77 | 621,400 | — | — |
| 2009-06-16 | $42.90 | $46.86 | 610,000 | — | — |
| 2009-06-15 | $41.81 | $45.67 | 485,100 | — | — |
| 2009-06-12 | $42.64 | $46.58 | 473,700 | — | — |
| 2009-06-11 | $43.92 | $47.98 | 368,400 | — | — |
| 2009-06-10 | $43.90 | $47.96 | 583,800 | — | — |
| 2009-06-09 | $44.37 | $48.47 | 435,200 | — | — |
| 2009-06-08 | $44.10 | $48.17 | 558,300 | — | — |
| 2009-06-05 | $44.08 | $48.15 | 595,500 | — | — |
| 2009-06-04 | $46.19 | $50.46 | 697,600 | — | — |
| 2009-06-03 | $45.58 | $49.79 | 779,200 | — | — |
| 2009-06-02 | $47.76 | $52.17 | 702,900 | — | — |
| 2009-06-01 | $46.14 | $50.40 | 542,800 | — | — |
| 2009-05-29 | $46.57 | $50.87 | 729,200 | — | — |
| 2009-05-28 | $45.90 | $50.14 | 625,100 | — | — |
| 2009-05-27 | $44.04 | $48.11 | 524,100 | — | — |
| 2009-05-26 | $45.38 | $49.57 | 773,000 | — | — |
| 2009-05-22 | $44.26 | $48.35 | 968,200 | — | — |
| 2009-05-21 | $44.90 | $49.05 | 1,448,300 | — | — |
| 2009-05-20 | $42.77 | $46.72 | 1,423,000 | — | — |
| 2009-05-19 | $40.66 | $44.42 | 904,900 | — | — |
| 2009-05-18 | $39.80 | $43.48 | 842,900 | — | — |
| 2009-05-15 | $39.97 | $43.66 | 664,700 | — | — |
| 2009-05-14 | $40.56 | $44.31 | 723,700 | — | — |
| 2009-05-13 | $40.60 | $44.35 | 988,000 | — | — |
| 2009-05-12 | $41.85 | $45.72 | 991,400 | — | — |
| 2009-05-11 | $39.12 | $42.73 | 642,700 | — | — |
| 2009-05-08 | $39.90 | $43.59 | 867,700 | — | — |
| 2009-05-07 | $39.69 | $43.36 | 748,400 | — | — |
| 2009-05-06 | $39.37 | $43.01 | 813,700 | — | — |
| 2009-05-05 | $37.88 | $41.38 | 679,700 | — | — |
| 2009-05-04 | $37.88 | $41.38 | 954,200 | — | — |
| 2009-05-01 | $36.19 | $39.53 | 937,700 | — | — |
| 2009-04-30 | $36.16 | $39.50 | 1,744,100 | — | — |
| 2009-04-29 | $36.79 | $40.19 | 1,032,200 | — | — |
| 2009-04-28 | $36.49 | $39.86 | 667,600 | — | — |
| 2009-04-27 | $37.24 | $40.68 | 860,900 | — | — |
| 2009-04-24 | $38.06 | $41.58 | 1,550,500 | — | — |
| 2009-04-23 | $36.31 | $39.66 | 1,444,300 | — | — |
| 2009-04-22 | $35.00 | $38.23 | 896,100 | — | — |
| 2009-04-21 | $34.90 | $38.12 | 1,305,200 | — | — |
| 2009-04-20 | $36.66 | $40.05 | 1,707,800 | — | — |
| 2009-04-17 | $35.10 | $38.34 | 2,060,200 | — | — |
| 2009-04-16 | $35.96 | $39.28 | 1,183,000 | — | — |
| 2009-04-15 | $36.54 | $39.92 | 889,300 | — | — |
| 2009-04-14 | $36.59 | $39.97 | 1,122,500 | — | — |
| 2009-04-13 | $37.21 | $40.65 | 1,189,800 | — | — |
| 2009-04-09 | $37.00 | $40.42 | 1,967,200 | — | — |
| 2009-04-08 | $38.01 | $41.52 | 5,288,100 | — | — |
| 2009-04-07 | $38.72 | $42.30 | 1,617,600 | — | — |
| 2009-04-06 | $40.52 | $44.26 | 1,379,800 | — | — |
| 2009-04-03 | $43.42 | $47.43 | 1,540,700 | — | — |
| 2009-04-02 | $47.19 | $51.55 | 1,395,600 | — | — |
| 2009-04-01 | $48.60 | $53.09 | 1,125,900 | — | — |
| 2009-03-31 | $46.76 | $50.99 | 889,600 | — | — |
| 2009-03-30 | $44.56 | $48.59 | 578,300 | — | — |
| 2009-03-27 | $44.55 | $48.58 | 546,500 | — | — |
| 2009-03-26 | $46.22 | $50.40 | 725,600 | — | — |
| 2009-03-25 | $46.07 | $50.24 | 963,800 | — | — |
| 2009-03-24 | $43.64 | $47.59 | 699,700 | — | — |
| 2009-03-23 | $45.37 | $49.48 | 748,400 | — | — |
| 2009-03-20 | $45.37 | $49.48 | 1,114,100 | — | — |
| 2009-03-19 | $44.80 | $48.86 | 1,035,800 | — | — |
| 2009-03-18 | $42.21 | $46.03 | 1,222,300 | — | — |
| 2009-03-17 | $38.82 | $42.33 | 285,200 | — | — |
| 2009-03-16 | $38.92 | $42.44 | 355,500 | — | — |
| 2009-03-13 | $39.62 | $43.21 | 254,800 | — | — |
| 2009-03-12 | $39.27 | $42.82 | 545,600 | — | — |
| 2009-03-11 | $37.93 | $41.36 | 595,700 | — | — |
| 2009-03-10 | $36.49 | $39.79 | 1,029,100 | — | — |
| 2009-03-09 | $38.21 | $41.67 | 431,300 | — | — |
| 2009-03-06 | $40.15 | $43.78 | 608,900 | — | — |
| 2009-03-05 | $40.28 | $43.93 | 746,300 | — | — |
| 2009-03-04 | $38.95 | $42.48 | 598,000 | — | — |
| 2009-03-03 | $38.73 | $42.24 | 602,600 | — | — |
| 2009-03-02 | $38.00 | $41.44 | 1,057,900 | — | — |
| 2009-02-27 | $40.46 | $44.12 | 859,200 | — | — |
| 2009-02-26 | $41.11 | $44.83 | 840,500 | — | — |
| 2009-02-25 | $40.20 | $43.84 | 1,021,900 | — | — |
| 2009-02-24 | $41.22 | $44.95 | 928,800 | — | — |
| 2009-02-23 | $44.85 | $48.91 | 733,500 | — | — |
| 2009-02-20 | $44.94 | $49.01 | 805,600 | — | — |
| 2009-02-19 | $43.77 | $47.73 | 613,700 | — | — |
| 2009-02-18 | $45.73 | $49.87 | 806,100 | — | — |
| 2009-02-17 | $46.64 | $50.86 | 1,390,600 | — | — |
| 2009-02-13 | $42.50 | $46.35 | 364,100 | — | — |
| 2009-02-12 | $43.96 | $47.94 | 644,200 | — | — |
| 2009-02-11 | $44.26 | $48.27 | 747,600 | — | — |
| 2009-02-10 | $42.79 | $46.66 | 936,700 | — | — |
| 2009-02-09 | $43.03 | $46.92 | 852,400 | — | — |
| 2009-02-06 | $45.98 | $50.14 | 783,600 | — | — |
| 2009-02-05 | $46.11 | $50.28 | 594,000 | — | — |
| 2009-02-04 | $46.15 | $50.33 | 660,700 | — | — |
| 2009-02-03 | $46.40 | $50.60 | 665,400 | — | — |
| 2009-02-02 | $46.98 | $51.23 | 678,400 | — | — |
| 2009-01-30 | $48.08 | $52.43 | 834,500 | — | — |
| 2009-01-29 | $48.42 | $52.80 | 984,600 | — | — |
| 2009-01-28 | $45.48 | $49.60 | 628,600 | — | — |
| 2009-01-27 | $46.75 | $50.98 | 659,300 | — | — |
| 2009-01-26 | $45.82 | $49.97 | 1,215,400 | — | — |
| 2009-01-23 | $48.72 | $53.13 | 1,041,600 | — | — |
| 2009-01-22 | $44.60 | $48.64 | 417,100 | — | — |
| 2009-01-21 | $45.22 | $49.31 | 602,100 | — | — |
| 2009-01-20 | $44.76 | $48.81 | 1,033,600 | — | — |
| 2009-01-16 | $43.57 | $47.51 | 855,400 | — | — |
| 2009-01-15 | $42.70 | $46.57 | 997,900 | — | — |
| 2009-01-14 | $40.80 | $44.49 | 913,600 | — | — |
| 2009-01-13 | $41.57 | $45.33 | 783,500 | — | — |
| 2009-01-12 | $41.16 | $44.89 | 1,123,900 | — | — |
| 2009-01-09 | $43.38 | $47.31 | 780,900 | — | — |
| 2009-01-08 | $44.65 | $48.69 | 825,900 | — | — |
| 2009-01-07 | $45.03 | $49.11 | 575,700 | — | — |
| 2009-01-06 | $47.34 | $51.63 | 668,600 | — | — |
| 2009-01-05 | $46.29 | $50.48 | 802,600 | — | — |
| 2009-01-02 | $47.96 | $52.30 | 695,400 | — | — |