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
- 1992-01-31 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 | $39.31 | $48.50 | 320,700 | — | — |
| 2009-12-30 | $39.61 | $48.87 | 253,100 | — | — |
| 2009-12-29 | $39.35 | $48.55 | 367,200 | — | — |
| 2009-12-28 | $39.19 | $48.35 | 227,800 | — | — |
| 2009-12-24 | $39.24 | $48.41 | 115,600 | — | — |
| 2009-12-23 | $39.20 | $48.36 | 236,800 | — | — |
| 2009-12-22 | $38.70 | $47.75 | 553,200 | — | — |
| 2009-12-21 | $38.68 | $47.72 | 311,900 | — | — |
| 2009-12-18 | $38.86 | $47.94 | 543,900 | — | — |
| 2009-12-17 | $39.28 | $48.46 | 521,300 | — | — |
| 2009-12-16 | $39.48 | $48.71 | 454,500 | — | — |
| 2009-12-15 | $39.13 | $48.28 | 723,600 | — | — |
| 2009-12-14 | $39.90 | $49.23 | 385,100 | — | — |
| 2009-12-11 | $39.69 | $48.97 | 595,500 | — | — |
| 2009-12-10 | $38.85 | $47.93 | 946,100 | — | — |
| 2009-12-09 | $39.24 | $48.41 | 507,000 | — | — |
| 2009-12-08 | $39.82 | $49.13 | 313,000 | — | — |
| 2009-12-07 | $39.99 | $49.34 | 438,400 | — | — |
| 2009-12-04 | $40.01 | $49.36 | 359,500 | — | — |
| 2009-12-03 | $39.99 | $49.34 | 272,400 | — | — |
| 2009-12-02 | $40.48 | $49.94 | 364,400 | — | — |
| 2009-12-01 | $39.95 | $49.29 | 363,900 | — | — |
| 2009-11-30 | $39.93 | $49.26 | 599,700 | — | — |
| 2009-11-27 | $40.38 | $49.82 | 167,400 | — | — |
| 2009-11-25 | $40.93 | $50.50 | 331,700 | — | — |
| 2009-11-24 | $40.60 | $50.09 | 337,800 | — | — |
| 2009-11-23 | $41.08 | $50.68 | 440,500 | — | — |
| 2009-11-20 | $40.87 | $50.27 | 392,400 | — | — |
| 2009-11-19 | $41.16 | $50.63 | 359,200 | — | — |
| 2009-11-18 | $41.42 | $50.94 | 408,900 | — | — |
| 2009-11-17 | $41.40 | $50.92 | 452,700 | — | — |
| 2009-11-16 | $41.60 | $51.17 | 390,100 | — | — |
| 2009-11-13 | $41.72 | $51.31 | 378,600 | — | — |
| 2009-11-12 | $41.91 | $51.55 | 472,700 | — | — |
| 2009-11-11 | $43.08 | $52.99 | 466,900 | — | — |
| 2009-11-10 | $42.94 | $52.81 | 801,600 | — | — |
| 2009-11-09 | $42.84 | $52.69 | 880,700 | — | — |
| 2009-11-06 | $43.85 | $53.93 | 650,900 | — | — |
| 2009-11-05 | $42.97 | $52.85 | 694,000 | — | — |
| 2009-11-04 | $42.05 | $51.72 | 906,300 | — | — |
| 2009-11-03 | $41.88 | $51.51 | 563,200 | — | — |
| 2009-11-02 | $41.14 | $50.60 | 428,400 | — | — |
| 2009-10-30 | $40.62 | $49.96 | 447,800 | — | — |
| 2009-10-29 | $41.38 | $50.90 | 403,500 | — | — |
| 2009-10-28 | $40.81 | $50.19 | 599,800 | — | — |
| 2009-10-27 | $41.43 | $50.96 | 480,500 | — | — |
| 2009-10-26 | $41.74 | $51.34 | 413,200 | — | — |
| 2009-10-23 | $42.32 | $52.05 | 356,100 | — | — |
| 2009-10-22 | $43.22 | $53.16 | 347,100 | — | — |
| 2009-10-21 | $42.53 | $52.31 | 367,800 | — | — |
| 2009-10-20 | $43.01 | $52.90 | 521,000 | — | — |
| 2009-10-19 | $43.51 | $53.52 | 391,300 | — | — |
| 2009-10-16 | $43.09 | $53.00 | 250,500 | — | — |
| 2009-10-15 | $43.31 | $53.27 | 275,400 | — | — |
| 2009-10-14 | $42.95 | $52.83 | 366,300 | — | — |
| 2009-10-13 | $42.69 | $52.51 | 188,200 | — | — |
| 2009-10-12 | $42.79 | $52.63 | 327,400 | — | — |
| 2009-10-09 | $42.46 | $52.22 | 296,000 | — | — |
| 2009-10-08 | $43.04 | $52.94 | 351,000 | — | — |
| 2009-10-07 | $42.35 | $52.09 | 327,000 | — | — |
| 2009-10-06 | $43.01 | $52.90 | 477,200 | — | — |
| 2009-10-05 | $42.65 | $52.46 | 565,600 | — | — |
| 2009-10-02 | $41.15 | $50.61 | 409,400 | — | — |
| 2009-10-01 | $41.58 | $51.14 | 302,600 | — | — |
| 2009-09-30 | $42.95 | $52.83 | 805,800 | — | — |
| 2009-09-29 | $43.02 | $52.91 | 346,600 | — | — |
| 2009-09-28 | $42.76 | $52.59 | 235,300 | — | — |
| 2009-09-25 | $41.53 | $51.08 | 360,400 | — | — |
| 2009-09-24 | $42.25 | $51.97 | 299,500 | — | — |
| 2009-09-23 | $42.71 | $52.53 | 304,000 | — | — |
| 2009-09-22 | $43.46 | $53.45 | 288,200 | — | — |
| 2009-09-21 | $43.39 | $53.37 | 423,600 | — | — |
| 2009-09-18 | $44.01 | $54.13 | 343,700 | — | — |
| 2009-09-17 | $43.84 | $53.92 | 266,300 | — | — |
| 2009-09-16 | $44.17 | $54.33 | 289,400 | — | — |
| 2009-09-15 | $43.78 | $53.85 | 258,300 | — | — |
| 2009-09-14 | $43.10 | $53.01 | 236,300 | — | — |
| 2009-09-11 | $42.94 | $52.81 | 304,800 | — | — |
| 2009-09-10 | $43.06 | $52.96 | 456,100 | — | — |
| 2009-09-09 | $43.13 | $53.05 | 1,207,200 | — | — |
| 2009-09-08 | $41.10 | $50.55 | 678,700 | — | — |
| 2009-09-04 | $40.14 | $49.37 | 391,400 | — | — |
| 2009-09-03 | $39.56 | $48.66 | 1,053,000 | — | — |
| 2009-09-02 | $39.68 | $48.80 | 815,600 | — | — |
| 2009-09-01 | $40.27 | $49.53 | 689,200 | — | — |
| 2009-08-31 | $40.69 | $50.05 | 530,800 | — | — |
| 2009-08-28 | $41.13 | $50.59 | 423,300 | — | — |
| 2009-08-27 | $41.17 | $50.64 | 414,700 | — | — |
| 2009-08-26 | $40.59 | $49.92 | 814,300 | — | — |
| 2009-08-25 | $41.62 | $51.19 | 482,500 | — | — |
| 2009-08-24 | $41.28 | $50.77 | 500,100 | — | — |
| 2009-08-21 | $40.69 | $50.05 | 451,700 | — | — |
| 2009-08-20 | $40.66 | $50.01 | 481,800 | — | — |
| 2009-08-19 | $40.33 | $49.60 | 537,400 | — | — |
| 2009-08-18 | $39.30 | $48.34 | 450,000 | — | — |
| 2009-08-17 | $38.86 | $47.64 | 346,700 | — | — |
| 2009-08-14 | $39.56 | $48.50 | 512,300 | — | — |
| 2009-08-13 | $39.83 | $48.83 | 338,600 | — | — |
| 2009-08-12 | $39.74 | $48.72 | 518,900 | — | — |
| 2009-08-11 | $39.78 | $48.77 | 433,600 | — | — |
| 2009-08-10 | $39.84 | $48.84 | 745,700 | — | — |
| 2009-08-07 | $40.77 | $49.98 | 580,200 | — | — |
| 2009-08-06 | $39.47 | $48.39 | 580,100 | — | — |
| 2009-08-05 | $40.09 | $49.15 | 490,800 | — | — |
| 2009-08-04 | $39.93 | $48.95 | 560,600 | — | — |
| 2009-08-03 | $40.23 | $49.32 | 759,800 | — | — |
| 2009-07-31 | $39.05 | $47.88 | 1,162,700 | — | — |
| 2009-07-30 | $39.82 | $48.82 | 1,369,300 | — | — |
| 2009-07-29 | $40.79 | $50.01 | 1,339,600 | — | — |
| 2009-07-28 | $40.83 | $50.06 | 1,482,500 | — | — |
| 2009-07-27 | $40.33 | $49.44 | 499,600 | — | — |
| 2009-07-24 | $39.92 | $48.94 | 706,600 | — | — |
| 2009-07-23 | $39.97 | $49.00 | 794,900 | — | — |
| 2009-07-22 | $39.54 | $48.48 | 1,371,200 | — | — |
| 2009-07-21 | $38.95 | $47.75 | 871,400 | — | — |
| 2009-07-20 | $38.61 | $47.34 | 1,077,600 | — | — |
| 2009-07-17 | $37.05 | $45.42 | 825,100 | — | — |
| 2009-07-16 | $37.07 | $45.45 | 716,700 | — | — |
| 2009-07-15 | $37.10 | $45.48 | 939,500 | — | — |
| 2009-07-14 | $36.06 | $44.21 | 646,200 | — | — |
| 2009-07-13 | $36.44 | $44.68 | 728,000 | — | — |
| 2009-07-10 | $35.55 | $43.58 | 823,900 | — | — |
| 2009-07-09 | $35.25 | $43.22 | 905,400 | — | — |
| 2009-07-08 | $34.27 | $42.02 | 694,100 | — | — |
| 2009-07-07 | $34.45 | $42.24 | 1,203,600 | — | — |
| 2009-07-06 | $35.58 | $43.62 | 1,335,000 | — | — |
| 2009-07-02 | $34.52 | $42.32 | 494,200 | — | — |
| 2009-07-01 | $34.71 | $42.55 | 621,500 | — | — |
| 2009-06-30 | $35.05 | $42.97 | 568,800 | — | — |
| 2009-06-29 | $35.45 | $43.46 | 718,200 | — | — |
| 2009-06-26 | $35.17 | $43.12 | 658,300 | — | — |
| 2009-06-25 | $35.27 | $43.24 | 580,000 | — | — |
| 2009-06-24 | $34.45 | $42.24 | 828,400 | — | — |
| 2009-06-23 | $34.84 | $42.71 | 636,900 | — | — |
| 2009-06-22 | $35.00 | $42.91 | 922,100 | — | — |
| 2009-06-19 | $35.57 | $43.61 | 580,100 | — | — |
| 2009-06-18 | $35.93 | $44.05 | 630,900 | — | — |
| 2009-06-17 | $35.96 | $44.09 | 2,160,000 | — | — |
| 2009-06-16 | $35.02 | $42.93 | 728,700 | — | — |
| 2009-06-15 | $35.56 | $43.60 | 915,300 | — | — |
| 2009-06-12 | $36.69 | $44.98 | 732,000 | — | — |
| 2009-06-11 | $36.36 | $44.58 | 1,073,000 | — | — |
| 2009-06-10 | $36.85 | $45.18 | 1,441,600 | — | — |
| 2009-06-09 | $36.64 | $44.92 | 1,183,400 | — | — |
| 2009-06-08 | $35.48 | $43.50 | 1,402,100 | — | — |
| 2009-06-05 | $34.26 | $42.00 | 626,700 | — | — |
| 2009-06-04 | $34.23 | $41.97 | 989,600 | — | — |
| 2009-06-03 | $33.89 | $41.55 | 727,600 | — | — |
| 2009-06-02 | $34.01 | $41.70 | 1,091,400 | — | — |
| 2009-06-01 | $34.28 | $42.03 | 1,077,600 | — | — |
| 2009-05-29 | $34.30 | $42.05 | 1,413,900 | — | — |
| 2009-05-28 | $33.92 | $41.59 | 1,048,200 | — | — |
| 2009-05-27 | $34.17 | $41.89 | 1,098,200 | — | — |
| 2009-05-26 | $35.26 | $43.23 | 651,500 | — | — |
| 2009-05-22 | $34.58 | $42.40 | 810,300 | — | — |
| 2009-05-21 | $34.41 | $42.19 | 1,055,100 | — | — |
| 2009-05-20 | $34.88 | $42.76 | 1,962,800 | — | — |
| 2009-05-19 | $36.01 | $44.15 | 1,387,400 | — | — |
| 2009-05-18 | $35.68 | $43.59 | 1,480,400 | — | — |
| 2009-05-15 | $34.93 | $42.67 | 1,166,700 | — | — |
| 2009-05-14 | $34.47 | $42.11 | 1,161,500 | — | — |
| 2009-05-13 | $33.83 | $41.33 | 2,884,600 | — | — |
| 2009-05-12 | $32.54 | $39.75 | 877,100 | — | — |
| 2009-05-11 | $32.29 | $39.45 | 1,072,000 | — | — |
| 2009-05-08 | $32.37 | $39.55 | 1,629,400 | — | — |
| 2009-05-07 | $30.85 | $37.69 | 1,856,700 | — | — |
| 2009-05-06 | $31.08 | $37.97 | 1,942,900 | — | — |
| 2009-05-05 | $33.04 | $40.37 | 1,016,600 | — | — |
| 2009-05-04 | $32.92 | $40.22 | 1,736,500 | — | — |
| 2009-05-01 | $32.92 | $40.22 | 1,004,100 | — | — |
| 2009-04-30 | $33.77 | $41.26 | 1,284,600 | — | — |
| 2009-04-29 | $33.39 | $40.79 | 1,841,000 | — | — |
| 2009-04-28 | $33.96 | $41.49 | 4,278,300 | — | — |
| 2009-04-27 | $37.64 | $45.99 | 1,152,500 | — | — |
| 2009-04-24 | $38.71 | $47.29 | 971,100 | — | — |
| 2009-04-23 | $37.74 | $46.11 | 887,400 | — | — |
| 2009-04-22 | $37.66 | $46.01 | 2,061,700 | — | — |
| 2009-04-21 | $36.77 | $44.92 | 1,422,800 | — | — |
| 2009-04-20 | $35.33 | $43.16 | 878,200 | — | — |
| 2009-04-17 | $36.33 | $44.38 | 727,700 | — | — |
| 2009-04-16 | $35.93 | $43.90 | 886,100 | — | — |
| 2009-04-15 | $35.08 | $42.86 | 652,300 | — | — |
| 2009-04-14 | $34.98 | $42.74 | 562,000 | — | — |
| 2009-04-13 | $36.05 | $44.04 | 637,000 | — | — |
| 2009-04-09 | $35.73 | $43.65 | 1,651,600 | — | — |
| 2009-04-08 | $34.78 | $42.49 | 428,300 | — | — |
| 2009-04-07 | $34.22 | $41.81 | 973,700 | — | — |
| 2009-04-06 | $35.34 | $43.18 | 1,499,200 | — | — |
| 2009-04-03 | $35.97 | $43.94 | 873,100 | — | — |
| 2009-04-02 | $36.78 | $44.93 | 1,006,900 | — | — |
| 2009-04-01 | $36.07 | $44.07 | 1,076,600 | — | — |
| 2009-03-31 | $34.70 | $42.39 | 829,500 | — | — |
| 2009-03-30 | $34.55 | $42.21 | 511,300 | — | — |
| 2009-03-27 | $35.53 | $43.41 | 771,600 | — | — |
| 2009-03-26 | $36.50 | $44.59 | 1,430,300 | — | — |
| 2009-03-25 | $34.90 | $42.64 | 1,542,000 | — | — |
| 2009-03-24 | $33.97 | $41.50 | 1,213,300 | — | — |
| 2009-03-23 | $33.75 | $41.23 | 1,291,400 | — | — |
| 2009-03-20 | $32.60 | $39.83 | 1,336,700 | — | — |
| 2009-03-19 | $32.41 | $39.60 | 1,538,000 | — | — |
| 2009-03-18 | $33.69 | $41.16 | 1,386,300 | — | — |
| 2009-03-17 | $33.09 | $40.43 | 882,800 | — | — |
| 2009-03-16 | $32.38 | $39.56 | 1,599,000 | — | — |
| 2009-03-13 | $31.54 | $38.53 | 1,462,900 | — | — |
| 2009-03-12 | $30.28 | $36.99 | 1,421,500 | — | — |
| 2009-03-11 | $28.86 | $35.26 | 1,143,600 | — | — |
| 2009-03-10 | $28.78 | $35.16 | 1,893,800 | — | — |
| 2009-03-09 | $26.94 | $32.91 | 1,551,600 | — | — |
| 2009-03-06 | $25.83 | $31.56 | 938,900 | — | — |
| 2009-03-05 | $25.71 | $31.41 | 1,011,800 | — | — |
| 2009-03-04 | $26.51 | $32.39 | 1,421,000 | — | — |
| 2009-03-03 | $25.28 | $30.88 | 1,412,400 | — | — |
| 2009-03-02 | $25.55 | $31.21 | 1,107,600 | — | — |
| 2009-02-27 | $27.93 | $34.12 | 1,194,300 | — | — |
| 2009-02-26 | $27.31 | $33.36 | 687,600 | — | — |
| 2009-02-25 | $27.83 | $34.00 | 617,000 | — | — |
| 2009-02-24 | $28.30 | $34.57 | 924,000 | — | — |
| 2009-02-23 | $27.77 | $33.93 | 1,068,500 | — | — |
| 2009-02-20 | $28.29 | $34.56 | 1,883,900 | — | — |
| 2009-02-19 | $29.68 | $36.26 | 1,103,500 | — | — |
| 2009-02-18 | $31.07 | $37.96 | 912,100 | — | — |
| 2009-02-17 | $31.08 | $37.97 | 2,568,200 | — | — |
| 2009-02-13 | $33.97 | $41.50 | 907,700 | — | — |
| 2009-02-12 | $34.03 | $41.57 | 884,000 | — | — |
| 2009-02-11 | $33.54 | $40.98 | 1,240,400 | — | — |
| 2009-02-10 | $32.88 | $40.17 | 1,100,300 | — | — |
| 2009-02-09 | $34.23 | $41.82 | 1,256,000 | — | — |
| 2009-02-06 | $34.63 | $42.31 | 762,200 | — | — |
| 2009-02-05 | $34.13 | $41.70 | 1,090,200 | — | — |
| 2009-02-04 | $34.81 | $42.53 | 1,666,000 | — | — |
| 2009-02-03 | $34.00 | $41.54 | 2,796,400 | — | — |
| 2009-02-02 | $31.85 | $38.76 | 1,460,800 | — | — |
| 2009-01-30 | $32.22 | $39.21 | 739,500 | — | — |
| 2009-01-29 | $33.12 | $40.30 | 814,000 | — | — |
| 2009-01-28 | $34.20 | $41.62 | 986,200 | — | — |
| 2009-01-27 | $33.67 | $40.97 | 578,400 | — | — |
| 2009-01-26 | $33.80 | $41.13 | 795,800 | — | — |
| 2009-01-23 | $33.33 | $40.56 | 1,729,200 | — | — |
| 2009-01-22 | $32.33 | $39.34 | 1,505,000 | — | — |
| 2009-01-21 | $30.81 | $37.49 | 803,000 | — | — |
| 2009-01-20 | $29.50 | $35.90 | 588,400 | — | — |
| 2009-01-16 | $30.90 | $37.60 | 582,600 | — | — |
| 2009-01-15 | $30.15 | $36.69 | 1,152,800 | — | — |
| 2009-01-14 | $30.09 | $36.62 | 864,000 | — | — |
| 2009-01-13 | $31.42 | $38.24 | 536,500 | — | — |
| 2009-01-12 | $30.63 | $37.27 | 602,700 | — | — |
| 2009-01-09 | $31.25 | $38.03 | 521,200 | — | — |
| 2009-01-08 | $31.13 | $37.88 | 492,700 | — | — |
| 2009-01-07 | $30.73 | $37.40 | 508,200 | — | — |
| 2009-01-06 | $31.36 | $38.16 | 560,800 | — | — |
| 2009-01-05 | $31.20 | $37.97 | 820,000 | — | — |
| 2009-01-02 | $30.30 | $36.87 | 487,800 | — | — |