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
- 2000-03-24 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 | $48.38 | $48.38 | 359,500 | — | — |
| 2009-12-30 | $48.72 | $48.72 | 398,000 | — | — |
| 2009-12-29 | $48.12 | $48.12 | 239,900 | — | — |
| 2009-12-28 | $47.97 | $47.97 | 334,000 | — | — |
| 2009-12-24 | $48.20 | $48.20 | 92,700 | — | — |
| 2009-12-23 | $47.76 | $47.76 | 566,000 | — | — |
| 2009-12-22 | $47.39 | $47.39 | 335,600 | — | — |
| 2009-12-21 | $47.15 | $47.15 | 722,300 | — | — |
| 2009-12-18 | $46.07 | $46.07 | 699,300 | — | — |
| 2009-12-17 | $45.05 | $45.05 | 509,100 | — | — |
| 2009-12-16 | $45.57 | $45.57 | 676,900 | — | — |
| 2009-12-15 | $45.17 | $45.17 | 513,500 | — | — |
| 2009-12-14 | $45.63 | $45.63 | 450,100 | — | — |
| 2009-12-11 | $45.06 | $45.06 | 319,000 | — | — |
| 2009-12-10 | $45.12 | $45.12 | 303,800 | — | — |
| 2009-12-09 | $45.29 | $45.29 | 486,800 | — | — |
| 2009-12-08 | $44.75 | $44.75 | 432,000 | — | — |
| 2009-12-07 | $44.63 | $44.63 | 601,600 | — | — |
| 2009-12-04 | $44.95 | $44.95 | 1,000,200 | — | — |
| 2009-12-03 | $43.66 | $43.66 | 494,000 | — | — |
| 2009-12-02 | $43.67 | $43.67 | 519,900 | — | — |
| 2009-12-01 | $43.47 | $43.47 | 616,200 | — | — |
| 2009-11-30 | $42.23 | $42.23 | 925,200 | — | — |
| 2009-11-27 | $42.60 | $42.60 | 215,400 | — | — |
| 2009-11-25 | $43.13 | $43.13 | 187,200 | — | — |
| 2009-11-24 | $43.00 | $43.00 | 430,500 | — | — |
| 2009-11-23 | $42.84 | $42.84 | 395,600 | — | — |
| 2009-11-20 | $42.22 | $42.22 | 373,900 | — | — |
| 2009-11-19 | $42.31 | $42.31 | 909,700 | — | — |
| 2009-11-18 | $43.67 | $43.67 | 383,400 | — | — |
| 2009-11-17 | $44.09 | $44.09 | 381,800 | — | — |
| 2009-11-16 | $44.09 | $44.09 | 611,200 | — | — |
| 2009-11-13 | $43.26 | $43.26 | 454,400 | — | — |
| 2009-11-12 | $42.68 | $42.68 | 533,000 | — | — |
| 2009-11-11 | $43.23 | $43.23 | 833,900 | — | — |
| 2009-11-10 | $43.18 | $43.18 | 1,009,000 | — | — |
| 2009-11-09 | $42.97 | $42.97 | 889,100 | — | — |
| 2009-11-06 | $41.90 | $41.90 | 619,200 | — | — |
| 2009-11-05 | $41.99 | $41.99 | 1,031,000 | — | — |
| 2009-11-04 | $41.42 | $41.42 | 1,497,800 | — | — |
| 2009-11-03 | $41.59 | $41.59 | 1,289,000 | — | — |
| 2009-11-02 | $41.92 | $41.92 | 931,400 | — | — |
| 2009-10-30 | $41.90 | $41.90 | 1,458,800 | — | — |
| 2009-10-29 | $41.68 | $41.68 | 1,151,700 | — | — |
| 2009-10-28 | $41.05 | $41.05 | 2,609,600 | — | — |
| 2009-10-27 | $41.38 | $41.38 | 917,800 | — | — |
| 2009-10-26 | $42.09 | $42.09 | 547,700 | — | — |
| 2009-10-23 | $42.09 | $42.09 | 1,120,000 | — | — |
| 2009-10-22 | $42.80 | $42.80 | 1,348,700 | — | — |
| 2009-10-21 | $43.50 | $43.50 | 834,700 | — | — |
| 2009-10-20 | $44.56 | $44.56 | 388,200 | — | — |
| 2009-10-19 | $44.81 | $44.81 | 623,000 | — | — |
| 2009-10-16 | $44.41 | $44.41 | 1,008,700 | — | — |
| 2009-10-15 | $46.20 | $46.20 | 880,000 | — | — |
| 2009-10-14 | $47.77 | $47.77 | 1,265,700 | — | — |
| 2009-10-13 | $46.30 | $46.30 | 791,500 | — | — |
| 2009-10-12 | $46.41 | $46.41 | 595,100 | — | — |
| 2009-10-09 | $45.85 | $45.85 | 1,101,500 | — | — |
| 2009-10-08 | $44.57 | $44.57 | 1,372,900 | — | — |
| 2009-10-07 | $44.56 | $44.56 | 527,600 | — | — |
| 2009-10-06 | $45.46 | $45.46 | 1,107,700 | — | — |
| 2009-10-05 | $44.67 | $44.67 | 897,900 | — | — |
| 2009-10-02 | $43.13 | $43.13 | 990,200 | — | — |
| 2009-10-01 | $44.52 | $44.52 | 1,633,100 | — | — |
| 2009-09-30 | $46.36 | $46.36 | 364,600 | — | — |
| 2009-09-29 | $46.07 | $46.07 | 248,800 | — | — |
| 2009-09-28 | $46.49 | $46.49 | 421,200 | — | — |
| 2009-09-25 | $45.49 | $45.49 | 534,600 | — | — |
| 2009-09-24 | $45.48 | $45.48 | 999,500 | — | — |
| 2009-09-23 | $46.83 | $46.83 | 672,400 | — | — |
| 2009-09-22 | $47.29 | $47.29 | 711,200 | — | — |
| 2009-09-21 | $47.40 | $47.40 | 1,369,200 | — | — |
| 2009-09-18 | $46.65 | $46.65 | 899,200 | — | — |
| 2009-09-17 | $47.12 | $47.12 | 779,100 | — | — |
| 2009-09-16 | $47.54 | $47.54 | 2,124,400 | — | — |
| 2009-09-15 | $47.96 | $47.96 | 553,000 | — | — |
| 2009-09-14 | $48.01 | $48.01 | 564,200 | — | — |
| 2009-09-11 | $47.58 | $47.58 | 719,400 | — | — |
| 2009-09-10 | $48.65 | $48.65 | 766,600 | — | — |
| 2009-09-09 | $48.53 | $48.53 | 1,367,800 | — | — |
| 2009-09-08 | $48.82 | $48.82 | 1,778,100 | — | — |
| 2009-09-04 | $46.74 | $46.74 | 545,000 | — | — |
| 2009-09-03 | $45.44 | $45.44 | 720,800 | — | — |
| 2009-09-02 | $44.65 | $44.65 | 942,900 | — | — |
| 2009-09-01 | $44.17 | $44.17 | 1,254,200 | — | — |
| 2009-08-31 | $45.06 | $45.06 | 1,305,200 | — | — |
| 2009-08-28 | $44.66 | $44.66 | 2,738,700 | — | — |
| 2009-08-27 | $43.01 | $43.01 | 981,300 | — | — |
| 2009-08-26 | $42.59 | $42.59 | 1,088,300 | — | — |
| 2009-08-25 | $42.68 | $42.68 | 385,500 | — | — |
| 2009-08-24 | $42.56 | $42.56 | 389,400 | — | — |
| 2009-08-21 | $42.91 | $42.91 | 448,400 | — | — |
| 2009-08-20 | $41.76 | $41.76 | 453,500 | — | — |
| 2009-08-19 | $41.50 | $41.50 | 266,700 | — | — |
| 2009-08-18 | $41.59 | $41.59 | 375,700 | — | — |
| 2009-08-17 | $40.82 | $40.82 | 404,300 | — | — |
| 2009-08-14 | $41.43 | $41.43 | 845,800 | — | — |
| 2009-08-13 | $42.14 | $42.14 | 807,300 | — | — |
| 2009-08-12 | $41.26 | $41.26 | 588,400 | — | — |
| 2009-08-11 | $40.83 | $40.83 | 641,600 | — | — |
| 2009-08-10 | $41.26 | $41.26 | 312,700 | — | — |
| 2009-08-07 | $41.44 | $41.44 | 534,600 | — | — |
| 2009-08-06 | $40.87 | $40.87 | 595,100 | — | — |
| 2009-08-05 | $41.96 | $41.96 | 473,500 | — | — |
| 2009-08-04 | $42.87 | $42.87 | 584,400 | — | — |
| 2009-08-03 | $43.21 | $43.21 | 718,000 | — | — |
| 2009-07-31 | $42.83 | $42.83 | 753,100 | — | — |
| 2009-07-30 | $42.42 | $42.42 | 1,026,700 | — | — |
| 2009-07-29 | $42.85 | $42.85 | 3,067,900 | — | — |
| 2009-07-28 | $39.81 | $39.81 | 1,194,200 | — | — |
| 2009-07-27 | $39.61 | $39.61 | 779,000 | — | — |
| 2009-07-24 | $39.95 | $39.95 | 920,300 | — | — |
| 2009-07-23 | $40.30 | $40.30 | 1,324,600 | — | — |
| 2009-07-22 | $40.15 | $40.15 | 1,431,500 | — | — |
| 2009-07-21 | $39.08 | $39.08 | 645,800 | — | — |
| 2009-07-20 | $39.21 | $39.21 | 615,900 | — | — |
| 2009-07-17 | $39.37 | $39.37 | 612,700 | — | — |
| 2009-07-16 | $39.13 | $39.13 | 910,600 | — | — |
| 2009-07-15 | $38.65 | $38.65 | 947,700 | — | — |
| 2009-07-14 | $37.45 | $37.45 | 952,800 | — | — |
| 2009-07-13 | $37.20 | $37.20 | 865,300 | — | — |
| 2009-07-10 | $36.47 | $36.47 | 809,000 | — | — |
| 2009-07-09 | $36.14 | $36.14 | 1,479,600 | — | — |
| 2009-07-08 | $35.18 | $35.18 | 1,234,200 | — | — |
| 2009-07-07 | $36.03 | $36.03 | 692,900 | — | — |
| 2009-07-06 | $36.73 | $36.73 | 1,187,600 | — | — |
| 2009-07-02 | $37.99 | $37.99 | 799,000 | — | — |
| 2009-07-01 | $38.33 | $38.33 | 939,800 | — | — |
| 2009-06-30 | $37.98 | $37.98 | 946,000 | — | — |
| 2009-06-29 | $38.21 | $38.21 | 748,500 | — | — |
| 2009-06-26 | $38.75 | $38.75 | 705,700 | — | — |
| 2009-06-25 | $38.63 | $38.63 | 1,001,200 | — | — |
| 2009-06-24 | $37.76 | $37.76 | 1,069,800 | — | — |
| 2009-06-23 | $36.77 | $36.77 | 1,395,400 | — | — |
| 2009-06-22 | $36.60 | $36.60 | 1,066,100 | — | — |
| 2009-06-19 | $37.27 | $37.27 | 1,011,600 | — | — |
| 2009-06-18 | $36.55 | $36.55 | 1,716,800 | — | — |
| 2009-06-17 | $37.69 | $37.69 | 3,139,600 | — | — |
| 2009-06-16 | $37.92 | $37.92 | 917,100 | — | — |
| 2009-06-15 | $37.99 | $37.99 | 880,100 | — | — |
| 2009-06-12 | $37.86 | $37.86 | 652,200 | — | — |
| 2009-06-11 | $38.27 | $38.27 | 612,000 | — | — |
| 2009-06-10 | $38.05 | $38.05 | 1,082,700 | — | — |
| 2009-06-09 | $37.79 | $37.79 | 1,569,100 | — | — |
| 2009-06-08 | $36.04 | $36.04 | 850,600 | — | — |
| 2009-06-05 | $35.51 | $35.51 | 775,700 | — | — |
| 2009-06-04 | $35.78 | $35.78 | 920,500 | — | — |
| 2009-06-03 | $35.20 | $35.20 | 1,292,800 | — | — |
| 2009-06-02 | $34.88 | $34.88 | 1,031,300 | — | — |
| 2009-06-01 | $35.33 | $35.33 | 1,321,000 | — | — |
| 2009-05-29 | $33.62 | $33.62 | 983,400 | — | — |
| 2009-05-28 | $33.40 | $33.40 | 578,600 | — | — |
| 2009-05-27 | $33.16 | $33.16 | 811,300 | — | — |
| 2009-05-26 | $33.38 | $33.38 | 1,147,900 | — | — |
| 2009-05-22 | $31.44 | $31.44 | 608,800 | — | — |
| 2009-05-21 | $31.30 | $31.30 | 939,000 | — | — |
| 2009-05-20 | $31.36 | $31.36 | 974,800 | — | — |
| 2009-05-19 | $31.41 | $31.41 | 975,900 | — | — |
| 2009-05-18 | $31.10 | $31.10 | 1,228,800 | — | — |
| 2009-05-15 | $30.11 | $30.11 | 1,359,000 | — | — |
| 2009-05-14 | $29.90 | $29.90 | 970,700 | — | — |
| 2009-05-13 | $29.45 | $29.45 | 905,000 | — | — |
| 2009-05-12 | $29.85 | $29.85 | 1,268,500 | — | — |
| 2009-05-11 | $30.52 | $30.52 | 1,464,300 | — | — |
| 2009-05-08 | $31.14 | $31.14 | 1,293,100 | — | — |
| 2009-05-07 | $32.05 | $32.05 | 1,272,500 | — | — |
| 2009-05-06 | $33.56 | $33.56 | 922,700 | — | — |
| 2009-05-05 | $34.20 | $34.20 | 1,254,600 | — | — |
| 2009-05-04 | $34.32 | $34.32 | 1,433,100 | — | — |
| 2009-05-01 | $33.61 | $33.61 | 887,900 | — | — |
| 2009-04-30 | $33.26 | $33.26 | 1,900,000 | — | — |
| 2009-04-29 | $33.30 | $33.30 | 4,126,300 | — | — |
| 2009-04-28 | $29.02 | $29.02 | 1,177,700 | — | — |
| 2009-04-27 | $28.45 | $28.45 | 481,600 | — | — |
| 2009-04-24 | $28.67 | $28.67 | 776,200 | — | — |
| 2009-04-23 | $27.84 | $27.84 | 1,130,000 | — | — |
| 2009-04-22 | $28.45 | $28.45 | 763,100 | — | — |
| 2009-04-21 | $27.58 | $27.58 | 719,500 | — | — |
| 2009-04-20 | $27.52 | $27.52 | 763,600 | — | — |
| 2009-04-17 | $28.53 | $28.53 | 755,500 | — | — |
| 2009-04-16 | $28.15 | $28.15 | 521,200 | — | — |
| 2009-04-15 | $27.27 | $27.27 | 1,098,900 | — | — |
| 2009-04-14 | $28.09 | $28.09 | 410,000 | — | — |
| 2009-04-13 | $28.26 | $28.26 | 600,900 | — | — |
| 2009-04-09 | $28.53 | $28.53 | 934,200 | — | — |
| 2009-04-08 | $27.16 | $27.16 | 674,200 | — | — |
| 2009-04-07 | $26.38 | $26.38 | 847,000 | — | — |
| 2009-04-06 | $27.11 | $27.11 | 698,000 | — | — |
| 2009-04-03 | $27.84 | $27.84 | 665,800 | — | — |
| 2009-04-02 | $27.63 | $27.63 | 887,100 | — | — |
| 2009-04-01 | $26.59 | $26.59 | 972,700 | — | — |
| 2009-03-31 | $26.40 | $26.40 | 590,300 | — | — |
| 2009-03-30 | $26.41 | $26.41 | 789,900 | — | — |
| 2009-03-27 | $26.96 | $26.96 | 677,800 | — | — |
| 2009-03-26 | $27.68 | $27.68 | 1,076,500 | — | — |
| 2009-03-25 | $26.39 | $26.39 | 1,338,800 | — | — |
| 2009-03-24 | $27.11 | $27.11 | 964,200 | — | — |
| 2009-03-23 | $27.74 | $27.74 | 1,014,900 | — | — |
| 2009-03-20 | $26.92 | $26.92 | 1,515,100 | — | — |
| 2009-03-19 | $27.92 | $27.92 | 1,400,000 | — | — |
| 2009-03-18 | $27.33 | $27.33 | 1,136,400 | — | — |
| 2009-03-17 | $25.92 | $25.92 | 542,800 | — | — |
| 2009-03-16 | $25.08 | $25.08 | 829,900 | — | — |
| 2009-03-13 | $25.92 | $25.92 | 772,300 | — | — |
| 2009-03-12 | $26.14 | $26.14 | 1,065,900 | — | — |
| 2009-03-11 | $25.09 | $25.09 | 1,426,700 | — | — |
| 2009-03-10 | $23.94 | $23.94 | 995,600 | — | — |
| 2009-03-09 | $21.91 | $21.91 | 748,800 | — | — |
| 2009-03-06 | $21.80 | $21.80 | 1,406,200 | — | — |
| 2009-03-05 | $21.69 | $21.69 | 679,900 | — | — |
| 2009-03-04 | $22.08 | $22.08 | 579,400 | — | — |
| 2009-03-03 | $21.09 | $21.09 | 932,500 | — | — |
| 2009-03-02 | $20.51 | $20.51 | 426,900 | — | — |
| 2009-02-27 | $21.90 | $21.90 | 568,400 | — | — |
| 2009-02-26 | $21.79 | $21.79 | 499,100 | — | — |
| 2009-02-25 | $22.27 | $22.27 | 646,900 | — | — |
| 2009-02-24 | $22.26 | $22.26 | 824,700 | — | — |
| 2009-02-23 | $21.27 | $21.27 | 734,000 | — | — |
| 2009-02-20 | $22.15 | $22.15 | 816,800 | — | — |
| 2009-02-19 | $22.04 | $22.04 | 859,000 | — | — |
| 2009-02-18 | $22.73 | $22.73 | 791,400 | — | — |
| 2009-02-17 | $22.96 | $22.96 | 1,346,900 | — | — |
| 2009-02-13 | $24.80 | $24.80 | 842,000 | — | — |
| 2009-02-12 | $24.45 | $24.45 | 1,045,100 | — | — |
| 2009-02-11 | $23.75 | $23.75 | 848,500 | — | — |
| 2009-02-10 | $24.14 | $24.14 | 1,192,000 | — | — |
| 2009-02-09 | $25.09 | $25.09 | 734,500 | — | — |
| 2009-02-06 | $25.65 | $25.65 | 1,269,700 | — | — |
| 2009-02-05 | $24.14 | $24.14 | 930,700 | — | — |
| 2009-02-04 | $23.48 | $23.48 | 1,745,400 | — | — |
| 2009-02-03 | $23.09 | $23.09 | 2,068,000 | — | — |
| 2009-02-02 | $23.16 | $23.16 | 1,052,800 | — | — |
| 2009-01-30 | $23.03 | $23.03 | 989,600 | — | — |
| 2009-01-29 | $23.60 | $23.60 | 567,300 | — | — |
| 2009-01-28 | $24.80 | $24.80 | 771,800 | — | — |
| 2009-01-27 | $24.36 | $24.36 | 723,800 | — | — |
| 2009-01-26 | $23.83 | $23.83 | 625,100 | — | — |
| 2009-01-23 | $23.49 | $23.49 | 811,000 | — | — |
| 2009-01-22 | $22.60 | $22.60 | 728,300 | — | — |
| 2009-01-21 | $22.66 | $22.66 | 809,900 | — | — |
| 2009-01-20 | $21.90 | $21.90 | 912,500 | — | — |
| 2009-01-16 | $23.14 | $23.14 | 745,700 | — | — |
| 2009-01-15 | $22.99 | $22.99 | 696,700 | — | — |
| 2009-01-14 | $22.55 | $22.55 | 902,300 | — | — |
| 2009-01-13 | $23.64 | $23.64 | 1,104,800 | — | — |
| 2009-01-12 | $23.49 | $23.49 | 829,100 | — | — |
| 2009-01-09 | $23.65 | $23.65 | 687,300 | — | — |
| 2009-01-08 | $24.55 | $24.55 | 1,106,500 | — | — |
| 2009-01-07 | $24.25 | $24.25 | 1,595,000 | — | — |
| 2009-01-06 | $26.30 | $26.30 | 849,800 | — | — |
| 2009-01-05 | $25.39 | $25.39 | 867,700 | — | — |
| 2009-01-02 | $25.56 | $25.56 | 404,400 | — | — |