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
- 1973-02-21 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 | $42.26 | $85.37 | 259,600 | — | — |
| 2009-12-30 | $42.83 | $86.52 | 337,900 | — | — |
| 2009-12-29 | $43.17 | $87.21 | 236,400 | — | — |
| 2009-12-28 | $43.30 | $87.47 | 252,900 | — | — |
| 2009-12-24 | $43.57 | $88.01 | 130,400 | — | — |
| 2009-12-23 | $43.30 | $87.47 | 731,900 | — | — |
| 2009-12-22 | $42.29 | $85.43 | 771,900 | — | — |
| 2009-12-21 | $40.41 | $81.63 | 368,500 | — | — |
| 2009-12-18 | $40.04 | $80.88 | 481,000 | — | — |
| 2009-12-17 | $39.86 | $80.52 | 351,900 | — | — |
| 2009-12-16 | $40.20 | $81.21 | 437,600 | — | — |
| 2009-12-15 | $39.98 | $80.76 | 388,300 | — | — |
| 2009-12-14 | $39.73 | $80.26 | 380,600 | — | — |
| 2009-12-11 | $39.17 | $79.13 | 229,700 | — | — |
| 2009-12-10 | $38.73 | $78.24 | 232,900 | — | — |
| 2009-12-09 | $38.39 | $77.55 | 237,400 | — | — |
| 2009-12-08 | $38.51 | $77.79 | 698,200 | — | — |
| 2009-12-07 | $38.67 | $78.12 | 354,200 | — | — |
| 2009-12-04 | $38.55 | $77.87 | 535,000 | — | — |
| 2009-12-03 | $37.90 | $76.56 | 737,900 | — | — |
| 2009-12-02 | $37.90 | $76.56 | 656,800 | — | — |
| 2009-12-01 | $36.65 | $74.04 | 425,600 | — | — |
| 2009-11-30 | $36.15 | $73.03 | 1,184,300 | — | — |
| 2009-11-27 | $36.44 | $73.61 | 237,400 | — | — |
| 2009-11-25 | $37.22 | $75.19 | 318,600 | — | — |
| 2009-11-24 | $36.95 | $74.64 | 336,100 | — | — |
| 2009-11-23 | $37.20 | $75.15 | 274,100 | — | — |
| 2009-11-20 | $36.83 | $74.40 | 301,900 | — | — |
| 2009-11-19 | $37.15 | $75.05 | 315,900 | — | — |
| 2009-11-18 | $37.84 | $76.44 | 257,700 | — | — |
| 2009-11-17 | $38.15 | $77.07 | 376,200 | — | — |
| 2009-11-16 | $38.58 | $77.93 | 459,200 | — | — |
| 2009-11-13 | $38.14 | $77.05 | 503,400 | — | — |
| 2009-11-12 | $37.84 | $76.44 | 348,900 | — | — |
| 2009-11-11 | $38.82 | $77.81 | 430,700 | — | — |
| 2009-11-10 | $38.67 | $77.51 | 598,400 | — | — |
| 2009-11-09 | $38.91 | $77.99 | 387,300 | — | — |
| 2009-11-06 | $37.99 | $76.15 | 571,600 | — | — |
| 2009-11-05 | $38.40 | $76.97 | 851,700 | — | — |
| 2009-11-04 | $37.41 | $74.99 | 1,082,400 | — | — |
| 2009-11-03 | $37.73 | $75.63 | 1,603,300 | — | — |
| 2009-11-02 | $36.07 | $72.30 | 981,700 | — | — |
| 2009-10-30 | $36.53 | $73.22 | 1,464,200 | — | — |
| 2009-10-29 | $37.61 | $75.39 | 1,165,100 | — | — |
| 2009-10-28 | $35.55 | $71.26 | 1,040,800 | — | — |
| 2009-10-27 | $36.47 | $73.10 | 520,600 | — | — |
| 2009-10-26 | $37.30 | $74.77 | 625,200 | — | — |
| 2009-10-23 | $37.76 | $75.69 | 618,600 | — | — |
| 2009-10-22 | $37.67 | $75.51 | 511,000 | — | — |
| 2009-10-21 | $37.62 | $75.41 | 614,000 | — | — |
| 2009-10-20 | $37.68 | $75.53 | 522,100 | — | — |
| 2009-10-19 | $37.49 | $75.15 | 340,600 | — | — |
| 2009-10-16 | $36.94 | $74.04 | 369,200 | — | — |
| 2009-10-15 | $37.59 | $75.35 | 246,500 | — | — |
| 2009-10-14 | $37.46 | $75.09 | 322,300 | — | — |
| 2009-10-13 | $36.87 | $73.90 | 334,100 | — | — |
| 2009-10-12 | $37.28 | $74.73 | 514,800 | — | — |
| 2009-10-09 | $36.28 | $72.72 | 301,100 | — | — |
| 2009-10-08 | $35.90 | $71.96 | 386,400 | — | — |
| 2009-10-07 | $34.82 | $69.79 | 575,300 | — | — |
| 2009-10-06 | $34.76 | $69.67 | 558,300 | — | — |
| 2009-10-05 | $34.05 | $68.25 | 707,300 | — | — |
| 2009-10-02 | $33.48 | $67.11 | 829,600 | — | — |
| 2009-10-01 | $34.05 | $68.25 | 758,100 | — | — |
| 2009-09-30 | $34.76 | $69.67 | 602,300 | — | — |
| 2009-09-29 | $34.58 | $69.31 | 704,300 | — | — |
| 2009-09-28 | $33.90 | $67.95 | 1,286,100 | — | — |
| 2009-09-25 | $35.10 | $70.36 | 245,000 | — | — |
| 2009-09-24 | $35.55 | $71.26 | 464,200 | — | — |
| 2009-09-23 | $36.34 | $72.84 | 359,300 | — | — |
| 2009-09-22 | $37.17 | $74.51 | 209,400 | — | — |
| 2009-09-21 | $36.89 | $73.94 | 546,700 | — | — |
| 2009-09-18 | $36.78 | $73.72 | 366,300 | — | — |
| 2009-09-17 | $36.53 | $73.22 | 453,000 | — | — |
| 2009-09-16 | $36.75 | $73.66 | 446,500 | — | — |
| 2009-09-15 | $36.62 | $73.40 | 451,400 | — | — |
| 2009-09-14 | $36.26 | $72.68 | 437,000 | — | — |
| 2009-09-11 | $36.15 | $72.46 | 845,900 | — | — |
| 2009-09-10 | $36.26 | $72.68 | 847,100 | — | — |
| 2009-09-09 | $37.51 | $75.19 | 351,300 | — | — |
| 2009-09-08 | $36.98 | $74.12 | 701,000 | — | — |
| 2009-09-04 | $37.19 | $74.55 | 542,300 | — | — |
| 2009-09-03 | $37.00 | $74.16 | 741,600 | — | — |
| 2009-09-02 | $36.37 | $72.90 | 387,900 | — | — |
| 2009-09-01 | $36.47 | $73.10 | 515,200 | — | — |
| 2009-08-31 | $37.32 | $74.81 | 387,300 | — | — |
| 2009-08-28 | $38.17 | $76.51 | 294,000 | — | — |
| 2009-08-27 | $38.41 | $76.99 | 310,900 | — | — |
| 2009-08-26 | $38.16 | $76.49 | 301,700 | — | — |
| 2009-08-25 | $38.30 | $76.77 | 482,400 | — | — |
| 2009-08-24 | $37.97 | $76.11 | 450,400 | — | — |
| 2009-08-21 | $38.02 | $76.21 | 458,000 | — | — |
| 2009-08-20 | $36.67 | $73.50 | 444,100 | — | — |
| 2009-08-19 | $36.53 | $73.22 | 367,800 | — | — |
| 2009-08-18 | $36.54 | $73.24 | 415,100 | — | — |
| 2009-08-17 | $35.90 | $71.96 | 547,100 | — | — |
| 2009-08-14 | $37.18 | $74.53 | 536,600 | — | — |
| 2009-08-13 | $38.04 | $76.25 | 630,800 | — | — |
| 2009-08-12 | $38.13 | $75.83 | 487,300 | — | — |
| 2009-08-11 | $37.66 | $74.89 | 581,800 | — | — |
| 2009-08-10 | $38.18 | $75.93 | 417,300 | — | — |
| 2009-08-07 | $38.63 | $76.82 | 569,100 | — | — |
| 2009-08-06 | $37.19 | $73.96 | 631,000 | — | — |
| 2009-08-05 | $36.90 | $73.38 | 810,000 | — | — |
| 2009-08-04 | $36.62 | $72.83 | 526,500 | — | — |
| 2009-08-03 | $36.39 | $72.37 | 1,109,700 | — | — |
| 2009-07-31 | $35.63 | $70.86 | 2,453,300 | — | — |
| 2009-07-30 | $33.23 | $66.08 | 589,200 | — | — |
| 2009-07-29 | $32.75 | $65.13 | 667,900 | — | — |
| 2009-07-28 | $33.00 | $65.63 | 578,800 | — | — |
| 2009-07-27 | $33.72 | $67.06 | 753,100 | — | — |
| 2009-07-24 | $33.32 | $66.26 | 595,600 | — | — |
| 2009-07-23 | $32.70 | $65.03 | 668,600 | — | — |
| 2009-07-22 | $31.19 | $62.03 | 487,900 | — | — |
| 2009-07-21 | $30.84 | $61.33 | 619,500 | — | — |
| 2009-07-20 | $30.92 | $61.49 | 595,100 | — | — |
| 2009-07-17 | $29.42 | $58.51 | 599,600 | — | — |
| 2009-07-16 | $29.63 | $58.92 | 771,700 | — | — |
| 2009-07-15 | $28.70 | $57.08 | 904,800 | — | — |
| 2009-07-14 | $27.81 | $55.31 | 818,500 | — | — |
| 2009-07-13 | $27.14 | $53.97 | 808,100 | — | — |
| 2009-07-10 | $27.18 | $54.05 | 532,100 | — | — |
| 2009-07-09 | $26.84 | $53.38 | 591,500 | — | — |
| 2009-07-08 | $26.50 | $52.70 | 649,400 | — | — |
| 2009-07-07 | $26.52 | $52.74 | 579,100 | — | — |
| 2009-07-06 | $27.50 | $54.69 | 472,100 | — | — |
| 2009-07-02 | $27.88 | $55.44 | 731,200 | — | — |
| 2009-07-01 | $28.61 | $56.90 | 623,200 | — | — |
| 2009-06-30 | $28.74 | $57.15 | 641,800 | — | — |
| 2009-06-29 | $29.18 | $58.03 | 533,300 | — | — |
| 2009-06-26 | $29.28 | $58.23 | 519,100 | — | — |
| 2009-06-25 | $29.54 | $58.75 | 457,700 | — | — |
| 2009-06-24 | $28.97 | $57.61 | 534,900 | — | — |
| 2009-06-23 | $29.01 | $57.69 | 683,700 | — | — |
| 2009-06-22 | $29.23 | $58.13 | 923,100 | — | — |
| 2009-06-19 | $29.79 | $59.24 | 1,225,100 | — | — |
| 2009-06-18 | $30.00 | $59.66 | 474,000 | — | — |
| 2009-06-17 | $30.19 | $60.04 | 602,800 | — | — |
| 2009-06-16 | $29.83 | $59.32 | 563,100 | — | — |
| 2009-06-15 | $31.27 | $62.19 | 595,800 | — | — |
| 2009-06-12 | $32.15 | $63.94 | 442,400 | — | — |
| 2009-06-11 | $32.01 | $63.66 | 571,300 | — | — |
| 2009-06-10 | $31.82 | $63.28 | 1,080,300 | — | — |
| 2009-06-09 | $32.22 | $64.08 | 426,200 | — | — |
| 2009-06-08 | $32.26 | $64.15 | 602,900 | — | — |
| 2009-06-05 | $32.82 | $65.27 | 454,800 | — | — |
| 2009-06-04 | $32.81 | $65.25 | 445,600 | — | — |
| 2009-06-03 | $32.68 | $64.99 | 574,200 | — | — |
| 2009-06-02 | $33.28 | $66.18 | 524,500 | — | — |
| 2009-06-01 | $32.70 | $65.03 | 684,100 | — | — |
| 2009-05-29 | $31.15 | $61.95 | 814,700 | — | — |
| 2009-05-28 | $30.94 | $61.53 | 778,600 | — | — |
| 2009-05-27 | $30.47 | $60.60 | 576,000 | — | — |
| 2009-05-26 | $31.22 | $62.09 | 783,200 | — | — |
| 2009-05-22 | $30.23 | $60.12 | 431,300 | — | — |
| 2009-05-21 | $30.14 | $59.94 | 1,539,300 | — | — |
| 2009-05-20 | $30.66 | $60.97 | 972,400 | — | — |
| 2009-05-19 | $30.37 | $60.40 | 613,600 | — | — |
| 2009-05-18 | $30.50 | $60.65 | 667,200 | — | — |
| 2009-05-15 | $29.12 | $57.91 | 487,300 | — | — |
| 2009-05-14 | $29.01 | $57.69 | 829,000 | — | — |
| 2009-05-13 | $29.52 | $58.11 | 778,000 | — | — |
| 2009-05-12 | $30.93 | $60.88 | 910,500 | — | — |
| 2009-05-11 | $31.66 | $62.32 | 881,100 | — | — |
| 2009-05-08 | $32.99 | $64.94 | 1,092,100 | — | — |
| 2009-05-07 | $32.20 | $63.38 | 1,365,500 | — | — |
| 2009-05-06 | $32.94 | $64.84 | 1,907,400 | — | — |
| 2009-05-05 | $33.08 | $65.12 | 1,619,300 | — | — |
| 2009-05-04 | $34.49 | $67.89 | 1,163,700 | — | — |
| 2009-05-01 | $34.05 | $67.03 | 700,300 | — | — |
| 2009-04-30 | $33.92 | $66.77 | 947,600 | — | — |
| 2009-04-29 | $33.78 | $66.49 | 775,800 | — | — |
| 2009-04-28 | $32.12 | $63.23 | 1,262,700 | — | — |
| 2009-04-27 | $33.16 | $65.27 | 1,530,700 | — | — |
| 2009-04-24 | $34.70 | $68.31 | 1,701,700 | — | — |
| 2009-04-23 | $33.40 | $65.75 | 2,543,400 | — | — |
| 2009-04-22 | $31.75 | $62.50 | 1,575,200 | — | — |
| 2009-04-21 | $28.38 | $55.87 | 789,000 | — | — |
| 2009-04-20 | $27.70 | $54.53 | 530,300 | — | — |
| 2009-04-17 | $29.71 | $58.48 | 603,700 | — | — |
| 2009-04-16 | $28.79 | $56.67 | 740,600 | — | — |
| 2009-04-15 | $28.37 | $55.85 | 676,700 | — | — |
| 2009-04-14 | $27.79 | $54.70 | 550,100 | — | — |
| 2009-04-13 | $29.00 | $57.09 | 441,400 | — | — |
| 2009-04-09 | $29.19 | $57.46 | 735,700 | — | — |
| 2009-04-08 | $27.51 | $54.15 | 465,000 | — | — |
| 2009-04-07 | $26.79 | $52.74 | 494,500 | — | — |
| 2009-04-06 | $28.00 | $55.12 | 924,800 | — | — |
| 2009-04-03 | $28.15 | $55.41 | 463,700 | — | — |
| 2009-04-02 | $27.40 | $53.94 | 943,200 | — | — |
| 2009-04-01 | $26.04 | $51.26 | 564,000 | — | — |
| 2009-03-31 | $25.10 | $49.41 | 767,400 | — | — |
| 2009-03-30 | $25.19 | $49.59 | 767,800 | — | — |
| 2009-03-27 | $27.16 | $53.46 | 918,700 | — | — |
| 2009-03-26 | $29.14 | $57.36 | 852,200 | — | — |
| 2009-03-25 | $26.94 | $53.03 | 959,600 | — | — |
| 2009-03-24 | $26.84 | $52.83 | 483,000 | — | — |
| 2009-03-23 | $27.52 | $54.17 | 579,100 | — | — |
| 2009-03-20 | $25.26 | $49.72 | 551,800 | — | — |
| 2009-03-19 | $26.28 | $51.73 | 534,600 | — | — |
| 2009-03-18 | $26.48 | $52.13 | 631,300 | — | — |
| 2009-03-17 | $25.37 | $49.94 | 504,200 | — | — |
| 2009-03-16 | $24.33 | $47.89 | 475,000 | — | — |
| 2009-03-13 | $24.24 | $47.72 | 554,900 | — | — |
| 2009-03-12 | $23.87 | $46.99 | 617,600 | — | — |
| 2009-03-11 | $22.93 | $45.14 | 1,114,800 | — | — |
| 2009-03-10 | $23.17 | $45.61 | 1,014,000 | — | — |
| 2009-03-09 | $20.77 | $40.89 | 758,400 | — | — |
| 2009-03-06 | $21.52 | $42.36 | 1,426,200 | — | — |
| 2009-03-05 | $20.66 | $40.67 | 792,800 | — | — |
| 2009-03-04 | $22.21 | $43.72 | 912,400 | — | — |
| 2009-03-03 | $21.98 | $43.27 | 1,244,500 | — | — |
| 2009-03-02 | $22.35 | $44.00 | 988,500 | — | — |
| 2009-02-27 | $23.59 | $46.44 | 971,700 | — | — |
| 2009-02-26 | $24.24 | $47.72 | 951,900 | — | — |
| 2009-02-25 | $24.45 | $48.13 | 715,400 | — | — |
| 2009-02-24 | $25.01 | $49.23 | 920,800 | — | — |
| 2009-02-23 | $24.30 | $47.83 | 734,600 | — | — |
| 2009-02-20 | $25.53 | $50.25 | 984,900 | — | — |
| 2009-02-19 | $26.29 | $51.75 | 705,200 | — | — |
| 2009-02-18 | $26.92 | $52.40 | 1,112,900 | — | — |
| 2009-02-17 | $27.02 | $52.60 | 1,030,200 | — | — |
| 2009-02-13 | $28.46 | $55.40 | 566,400 | — | — |
| 2009-02-12 | $28.81 | $56.08 | 1,528,900 | — | — |
| 2009-02-11 | $29.69 | $57.79 | 730,200 | — | — |
| 2009-02-10 | $29.73 | $57.87 | 713,600 | — | — |
| 2009-02-09 | $31.22 | $60.77 | 830,000 | — | — |
| 2009-02-06 | $31.62 | $61.55 | 692,300 | — | — |
| 2009-02-05 | $30.10 | $58.59 | 830,500 | — | — |
| 2009-02-04 | $30.36 | $59.10 | 1,344,700 | — | — |
| 2009-02-03 | $31.20 | $60.73 | 1,016,800 | — | — |
| 2009-02-02 | $29.55 | $57.52 | 759,500 | — | — |
| 2009-01-30 | $30.18 | $58.75 | 898,900 | — | — |
| 2009-01-29 | $31.12 | $60.58 | 978,700 | — | — |
| 2009-01-28 | $33.81 | $65.81 | 990,800 | — | — |
| 2009-01-27 | $32.66 | $63.57 | 345,200 | — | — |
| 2009-01-26 | $32.27 | $62.81 | 566,300 | — | — |
| 2009-01-23 | $32.22 | $62.72 | 619,500 | — | — |
| 2009-01-22 | $33.08 | $64.39 | 857,800 | — | — |
| 2009-01-21 | $33.90 | $65.99 | 1,008,200 | — | — |
| 2009-01-20 | $32.93 | $64.10 | 962,800 | — | — |
| 2009-01-16 | $35.81 | $69.71 | 456,800 | — | — |
| 2009-01-15 | $35.40 | $68.91 | 729,500 | — | — |
| 2009-01-14 | $35.28 | $68.67 | 644,500 | — | — |
| 2009-01-13 | $36.67 | $71.38 | 577,600 | — | — |
| 2009-01-12 | $37.20 | $72.41 | 574,200 | — | — |
| 2009-01-09 | $38.83 | $75.58 | 381,700 | — | — |
| 2009-01-08 | $39.98 | $77.82 | 436,900 | — | — |
| 2009-01-07 | $40.50 | $78.83 | 819,700 | — | — |
| 2009-01-06 | $41.00 | $79.81 | 686,800 | — | — |
| 2009-01-05 | $41.07 | $79.94 | 586,600 | — | — |
| 2009-01-02 | $41.10 | $80.00 | 425,200 | — | — |