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
- 1980-03-17 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 | $51.51 | $110.09 | 1,379,400 | — | — |
| 2009-12-30 | $52.12 | $111.39 | 1,231,200 | — | — |
| 2009-12-29 | $52.11 | $111.37 | 4,150,600 | — | — |
| 2009-12-28 | $52.76 | $112.76 | 1,041,700 | — | — |
| 2009-12-24 | $53.13 | $113.55 | 426,500 | — | — |
| 2009-12-23 | $52.95 | $113.16 | 3,176,900 | — | — |
| 2009-12-22 | $52.40 | $111.99 | 2,497,800 | — | — |
| 2009-12-21 | $51.14 | $109.29 | 2,307,400 | — | — |
| 2009-12-18 | $50.73 | $108.42 | 1,361,500 | — | — |
| 2009-12-17 | $50.86 | $108.70 | 2,453,000 | — | — |
| 2009-12-16 | $52.14 | $111.43 | 4,620,700 | — | — |
| 2009-12-15 | $50.15 | $107.18 | 1,410,300 | — | — |
| 2009-12-14 | $49.67 | $106.15 | 907,300 | — | — |
| 2009-12-11 | $49.43 | $105.64 | 1,597,500 | — | — |
| 2009-12-10 | $49.61 | $106.02 | 1,267,600 | — | — |
| 2009-12-09 | $49.32 | $105.40 | 1,454,300 | — | — |
| 2009-12-08 | $49.02 | $104.76 | 2,121,600 | — | — |
| 2009-12-07 | $48.79 | $104.27 | 1,463,200 | — | — |
| 2009-12-04 | $49.47 | $105.73 | 991,600 | — | — |
| 2009-12-03 | $48.64 | $103.95 | 806,600 | — | — |
| 2009-12-02 | $49.75 | $106.32 | 1,242,400 | — | — |
| 2009-12-01 | $49.07 | $104.17 | 1,310,100 | — | — |
| 2009-11-30 | $48.57 | $103.10 | 1,170,200 | — | — |
| 2009-11-27 | $48.73 | $103.44 | 635,600 | — | — |
| 2009-11-25 | $50.00 | $106.14 | 802,800 | — | — |
| 2009-11-24 | $49.72 | $105.54 | 727,500 | — | — |
| 2009-11-23 | $49.73 | $105.57 | 1,028,200 | — | — |
| 2009-11-20 | $48.95 | $103.91 | 1,354,700 | — | — |
| 2009-11-19 | $49.27 | $104.59 | 1,950,400 | — | — |
| 2009-11-18 | $49.84 | $105.80 | 1,075,300 | — | — |
| 2009-11-17 | $50.44 | $107.07 | 993,800 | — | — |
| 2009-11-16 | $51.19 | $108.67 | 985,400 | — | — |
| 2009-11-13 | $50.28 | $106.73 | 1,163,800 | — | — |
| 2009-11-12 | $49.81 | $105.74 | 1,477,400 | — | — |
| 2009-11-11 | $50.28 | $106.73 | 2,060,700 | — | — |
| 2009-11-10 | $50.17 | $106.50 | 1,775,900 | — | — |
| 2009-11-09 | $50.17 | $106.50 | 1,929,400 | — | — |
| 2009-11-06 | $49.19 | $104.42 | 1,600,600 | — | — |
| 2009-11-05 | $49.62 | $105.33 | 3,073,900 | — | — |
| 2009-11-04 | $48.45 | $102.85 | 5,834,300 | — | — |
| 2009-11-03 | $49.69 | $105.48 | 17,520,500 | — | — |
| 2009-11-02 | $45.15 | $95.84 | 1,428,800 | — | — |
| 2009-10-30 | $45.23 | $96.01 | 1,685,800 | — | — |
| 2009-10-29 | $45.70 | $97.01 | 1,227,900 | — | — |
| 2009-10-28 | $45.29 | $96.14 | 1,478,500 | — | — |
| 2009-10-27 | $46.07 | $97.80 | 1,224,600 | — | — |
| 2009-10-26 | $46.64 | $99.01 | 1,625,500 | — | — |
| 2009-10-23 | $47.31 | $100.43 | 1,090,600 | — | — |
| 2009-10-22 | $47.91 | $101.70 | 904,900 | — | — |
| 2009-10-21 | $47.25 | $100.30 | 1,442,700 | — | — |
| 2009-10-20 | $46.34 | $98.37 | 1,025,100 | — | — |
| 2009-10-19 | $46.44 | $98.58 | 699,100 | — | — |
| 2009-10-16 | $45.75 | $97.12 | 711,400 | — | — |
| 2009-10-15 | $45.84 | $97.31 | 625,300 | — | — |
| 2009-10-14 | $46.00 | $97.65 | 1,025,000 | — | — |
| 2009-10-13 | $45.31 | $96.18 | 780,400 | — | — |
| 2009-10-12 | $44.88 | $95.27 | 869,900 | — | — |
| 2009-10-09 | $44.50 | $94.46 | 566,500 | — | — |
| 2009-10-08 | $43.94 | $93.28 | 1,020,600 | — | — |
| 2009-10-07 | $42.33 | $89.86 | 559,200 | — | — |
| 2009-10-06 | $42.72 | $90.69 | 671,900 | — | — |
| 2009-10-05 | $42.09 | $89.35 | 1,052,000 | — | — |
| 2009-10-02 | $40.97 | $86.97 | 802,400 | — | — |
| 2009-10-01 | $41.87 | $88.88 | 976,200 | — | — |
| 2009-09-30 | $42.69 | $90.62 | 748,300 | — | — |
| 2009-09-29 | $42.48 | $90.18 | 768,700 | — | — |
| 2009-09-28 | $42.01 | $89.18 | 617,700 | — | — |
| 2009-09-25 | $41.17 | $87.40 | 846,600 | — | — |
| 2009-09-24 | $42.30 | $89.79 | 1,016,800 | — | — |
| 2009-09-23 | $42.50 | $90.22 | 765,200 | — | — |
| 2009-09-22 | $42.55 | $90.32 | 517,800 | — | — |
| 2009-09-21 | $42.28 | $89.75 | 613,600 | — | — |
| 2009-09-18 | $42.43 | $90.07 | 544,400 | — | — |
| 2009-09-17 | $42.41 | $90.03 | 499,400 | — | — |
| 2009-09-16 | $42.43 | $90.07 | 520,700 | — | — |
| 2009-09-15 | $41.40 | $87.88 | 390,100 | — | — |
| 2009-09-14 | $41.00 | $87.03 | 269,400 | — | — |
| 2009-09-11 | $40.76 | $86.52 | 361,800 | — | — |
| 2009-09-10 | $40.95 | $86.93 | 434,100 | — | — |
| 2009-09-09 | $41.25 | $87.56 | 386,100 | — | — |
| 2009-09-08 | $40.55 | $86.08 | 336,500 | — | — |
| 2009-09-04 | $40.45 | $85.87 | 404,700 | — | — |
| 2009-09-03 | $39.88 | $84.66 | 552,400 | — | — |
| 2009-09-02 | $39.67 | $84.21 | 959,200 | — | — |
| 2009-09-01 | $39.76 | $83.70 | 1,014,800 | — | — |
| 2009-08-31 | $40.93 | $86.16 | 536,500 | — | — |
| 2009-08-28 | $41.96 | $88.33 | 802,300 | — | — |
| 2009-08-27 | $42.30 | $89.05 | 387,300 | — | — |
| 2009-08-26 | $42.22 | $88.88 | 512,500 | — | — |
| 2009-08-25 | $42.24 | $88.92 | 538,200 | — | — |
| 2009-08-24 | $41.83 | $88.06 | 721,500 | — | — |
| 2009-08-21 | $42.02 | $88.46 | 543,100 | — | — |
| 2009-08-20 | $41.14 | $86.61 | 336,200 | — | — |
| 2009-08-19 | $40.96 | $86.23 | 276,900 | — | — |
| 2009-08-18 | $40.72 | $85.72 | 322,800 | — | — |
| 2009-08-17 | $39.89 | $83.98 | 439,700 | — | — |
| 2009-08-14 | $41.03 | $86.38 | 617,400 | — | — |
| 2009-08-13 | $42.04 | $88.50 | 1,069,300 | — | — |
| 2009-08-12 | $41.77 | $87.93 | 953,400 | — | — |
| 2009-08-11 | $41.30 | $86.94 | 555,100 | — | — |
| 2009-08-10 | $42.00 | $88.42 | 565,000 | — | — |
| 2009-08-07 | $42.38 | $89.22 | 701,300 | — | — |
| 2009-08-06 | $41.02 | $86.35 | 1,716,500 | — | — |
| 2009-08-05 | $41.19 | $86.71 | 612,200 | — | — |
| 2009-08-04 | $41.40 | $87.15 | 516,300 | — | — |
| 2009-08-03 | $41.19 | $86.71 | 1,080,600 | — | — |
| 2009-07-31 | $40.15 | $84.52 | 616,800 | — | — |
| 2009-07-30 | $39.62 | $83.41 | 641,500 | — | — |
| 2009-07-29 | $39.06 | $82.23 | 563,300 | — | — |
| 2009-07-28 | $39.55 | $83.26 | 533,700 | — | — |
| 2009-07-27 | $39.79 | $83.76 | 783,800 | — | — |
| 2009-07-24 | $39.14 | $82.40 | 780,400 | — | — |
| 2009-07-23 | $39.32 | $82.78 | 1,051,700 | — | — |
| 2009-07-22 | $37.88 | $79.74 | 702,800 | — | — |
| 2009-07-21 | $38.03 | $80.06 | 853,100 | — | — |
| 2009-07-20 | $38.15 | $80.31 | 1,002,700 | — | — |
| 2009-07-17 | $36.49 | $76.82 | 505,700 | — | — |
| 2009-07-16 | $36.64 | $77.13 | 917,100 | — | — |
| 2009-07-15 | $35.89 | $75.55 | 974,400 | — | — |
| 2009-07-14 | $35.00 | $73.68 | 766,000 | — | — |
| 2009-07-13 | $34.31 | $72.23 | 802,700 | — | — |
| 2009-07-10 | $33.67 | $70.88 | 1,401,800 | — | — |
| 2009-07-09 | $32.11 | $67.60 | 1,347,500 | — | — |
| 2009-07-08 | $31.73 | $66.80 | 965,200 | — | — |
| 2009-07-07 | $31.28 | $65.85 | 559,600 | — | — |
| 2009-07-06 | $32.38 | $68.17 | 503,100 | — | — |
| 2009-07-02 | $32.44 | $68.29 | 801,200 | — | — |
| 2009-07-01 | $33.70 | $70.94 | 738,500 | — | — |
| 2009-06-30 | $33.84 | $71.24 | 538,400 | — | — |
| 2009-06-29 | $34.18 | $71.95 | 444,100 | — | — |
| 2009-06-26 | $34.06 | $71.70 | 647,100 | — | — |
| 2009-06-25 | $34.24 | $72.08 | 779,500 | — | — |
| 2009-06-24 | $33.68 | $70.90 | 377,600 | — | — |
| 2009-06-23 | $33.39 | $70.29 | 773,800 | — | — |
| 2009-06-22 | $33.70 | $70.94 | 570,900 | — | — |
| 2009-06-19 | $34.66 | $72.97 | 1,057,500 | — | — |
| 2009-06-18 | $35.13 | $73.95 | 557,400 | — | — |
| 2009-06-17 | $35.66 | $75.07 | 687,700 | — | — |
| 2009-06-16 | $35.06 | $73.81 | 667,200 | — | — |
| 2009-06-15 | $35.90 | $75.58 | 771,100 | — | — |
| 2009-06-12 | $37.21 | $78.33 | 561,500 | — | — |
| 2009-06-11 | $37.05 | $78.00 | 725,100 | — | — |
| 2009-06-10 | $37.13 | $78.16 | 1,298,300 | — | — |
| 2009-06-09 | $37.01 | $77.91 | 829,900 | — | — |
| 2009-06-08 | $36.60 | $77.05 | 1,318,500 | — | — |
| 2009-06-05 | $35.89 | $75.55 | 1,032,100 | — | — |
| 2009-06-04 | $35.91 | $75.60 | 1,046,900 | — | — |
| 2009-06-03 | $36.27 | $76.35 | 868,700 | — | — |
| 2009-06-02 | $36.95 | $77.79 | 718,500 | — | — |
| 2009-06-01 | $36.55 | $76.94 | 907,700 | — | — |
| 2009-05-29 | $35.70 | $74.48 | 1,142,300 | — | — |
| 2009-05-28 | $34.50 | $71.98 | 1,030,300 | — | — |
| 2009-05-27 | $34.97 | $72.96 | 837,300 | — | — |
| 2009-05-26 | $36.00 | $75.11 | 1,091,200 | — | — |
| 2009-05-22 | $34.54 | $72.06 | 663,100 | — | — |
| 2009-05-21 | $34.04 | $71.02 | 1,392,000 | — | — |
| 2009-05-20 | $35.19 | $73.42 | 1,340,300 | — | — |
| 2009-05-19 | $35.63 | $74.33 | 924,300 | — | — |
| 2009-05-18 | $35.64 | $74.36 | 1,182,700 | — | — |
| 2009-05-15 | $33.94 | $70.81 | 783,900 | — | — |
| 2009-05-14 | $33.95 | $70.83 | 622,600 | — | — |
| 2009-05-13 | $34.20 | $71.35 | 620,000 | — | — |
| 2009-05-12 | $35.48 | $74.02 | 766,500 | — | — |
| 2009-05-11 | $36.42 | $75.98 | 562,900 | — | — |
| 2009-05-08 | $38.08 | $79.45 | 649,900 | — | — |
| 2009-05-07 | $37.43 | $78.09 | 827,400 | — | — |
| 2009-05-06 | $38.61 | $80.55 | 742,300 | — | — |
| 2009-05-05 | $38.76 | $80.86 | 956,900 | — | — |
| 2009-05-04 | $40.01 | $83.47 | 1,378,200 | — | — |
| 2009-05-01 | $38.95 | $81.26 | 1,412,600 | — | — |
| 2009-04-30 | $38.03 | $79.34 | 1,383,900 | — | — |
| 2009-04-29 | $38.38 | $80.07 | 1,048,800 | — | — |
| 2009-04-28 | $36.86 | $76.90 | 1,073,500 | — | — |
| 2009-04-27 | $37.32 | $77.86 | 1,833,500 | — | — |
| 2009-04-24 | $37.59 | $78.42 | 3,159,400 | — | — |
| 2009-04-23 | $33.62 | $70.14 | 2,032,400 | — | — |
| 2009-04-22 | $32.92 | $68.68 | 1,341,600 | — | — |
| 2009-04-21 | $32.21 | $67.20 | 728,100 | — | — |
| 2009-04-20 | $31.42 | $65.55 | 1,274,100 | — | — |
| 2009-04-17 | $33.19 | $69.24 | 1,029,600 | — | — |
| 2009-04-16 | $31.58 | $65.89 | 835,800 | — | — |
| 2009-04-15 | $31.23 | $65.16 | 959,300 | — | — |
| 2009-04-14 | $30.87 | $64.40 | 614,900 | — | — |
| 2009-04-13 | $31.82 | $66.39 | 751,600 | — | — |
| 2009-04-09 | $31.86 | $66.47 | 1,263,100 | — | — |
| 2009-04-08 | $30.14 | $62.88 | 660,600 | — | — |
| 2009-04-07 | $29.91 | $62.40 | 1,091,200 | — | — |
| 2009-04-06 | $31.28 | $65.26 | 1,743,100 | — | — |
| 2009-04-03 | $32.34 | $67.47 | 899,800 | — | — |
| 2009-04-02 | $31.85 | $66.45 | 1,305,100 | — | — |
| 2009-04-01 | $29.91 | $62.40 | 949,600 | — | — |
| 2009-03-31 | $29.12 | $60.75 | 1,401,300 | — | — |
| 2009-03-30 | $29.02 | $60.54 | 1,169,500 | — | — |
| 2009-03-27 | $30.96 | $64.59 | 1,170,900 | — | — |
| 2009-03-26 | $31.92 | $66.59 | 1,184,600 | — | — |
| 2009-03-25 | $30.20 | $63.01 | 1,959,500 | — | — |
| 2009-03-24 | $29.54 | $61.63 | 1,427,300 | — | — |
| 2009-03-23 | $29.88 | $62.34 | 1,238,300 | — | — |
| 2009-03-20 | $27.35 | $57.06 | 1,085,500 | — | — |
| 2009-03-19 | $28.74 | $59.96 | 1,336,800 | — | — |
| 2009-03-18 | $29.47 | $61.48 | 1,175,100 | — | — |
| 2009-03-17 | $28.43 | $59.31 | 938,100 | — | — |
| 2009-03-16 | $27.31 | $56.98 | 1,155,900 | — | — |
| 2009-03-13 | $26.92 | $56.16 | 1,047,700 | — | — |
| 2009-03-12 | $26.46 | $55.20 | 1,321,700 | — | — |
| 2009-03-11 | $25.06 | $52.28 | 1,208,800 | — | — |
| 2009-03-10 | $25.30 | $52.78 | 1,522,300 | — | — |
| 2009-03-09 | $22.75 | $47.46 | 928,900 | — | — |
| 2009-03-06 | $23.56 | $49.15 | 1,759,200 | — | — |
| 2009-03-05 | $23.34 | $48.69 | 1,146,000 | — | — |
| 2009-03-04 | $24.87 | $51.89 | 1,104,500 | — | — |
| 2009-03-03 | $24.46 | $51.03 | 1,442,300 | — | — |
| 2009-03-02 | $24.89 | $51.93 | 1,319,200 | — | — |
| 2009-02-27 | $26.76 | $55.16 | 1,723,600 | — | — |
| 2009-02-26 | $26.85 | $55.35 | 998,400 | — | — |
| 2009-02-25 | $27.58 | $56.85 | 794,600 | — | — |
| 2009-02-24 | $28.28 | $58.29 | 1,490,500 | — | — |
| 2009-02-23 | $27.39 | $56.46 | 1,089,300 | — | — |
| 2009-02-20 | $28.76 | $59.28 | 1,506,300 | — | — |
| 2009-02-19 | $29.81 | $61.45 | 1,175,500 | — | — |
| 2009-02-18 | $30.28 | $62.42 | 1,049,800 | — | — |
| 2009-02-17 | $30.71 | $63.30 | 1,118,000 | — | — |
| 2009-02-13 | $31.54 | $65.01 | 1,150,600 | — | — |
| 2009-02-12 | $32.86 | $67.74 | 1,770,300 | — | — |
| 2009-02-11 | $33.35 | $68.75 | 742,100 | — | — |
| 2009-02-10 | $32.88 | $67.78 | 938,100 | — | — |
| 2009-02-09 | $34.48 | $71.08 | 679,600 | — | — |
| 2009-02-06 | $34.65 | $71.43 | 1,052,200 | — | — |
| 2009-02-05 | $33.27 | $68.58 | 964,800 | — | — |
| 2009-02-04 | $32.29 | $66.56 | 911,700 | — | — |
| 2009-02-03 | $32.72 | $67.45 | 1,046,800 | — | — |
| 2009-02-02 | $31.12 | $64.15 | 734,200 | — | — |
| 2009-01-30 | $31.26 | $64.44 | 1,002,100 | — | — |
| 2009-01-29 | $32.90 | $67.82 | 1,557,900 | — | — |
| 2009-01-28 | $34.85 | $71.84 | 2,314,200 | — | — |
| 2009-01-27 | $30.96 | $63.82 | 980,300 | — | — |
| 2009-01-26 | $30.52 | $62.91 | 1,441,700 | — | — |
| 2009-01-23 | $30.06 | $61.96 | 989,900 | — | — |
| 2009-01-22 | $30.49 | $62.85 | 1,166,000 | — | — |
| 2009-01-21 | $32.23 | $66.44 | 1,026,000 | — | — |
| 2009-01-20 | $31.31 | $64.54 | 995,800 | — | — |
| 2009-01-16 | $33.40 | $68.85 | 876,700 | — | — |
| 2009-01-15 | $32.81 | $67.63 | 1,105,000 | — | — |
| 2009-01-14 | $32.56 | $67.12 | 883,500 | — | — |
| 2009-01-13 | $33.80 | $69.67 | 1,193,100 | — | — |
| 2009-01-12 | $34.02 | $70.13 | 1,322,400 | — | — |
| 2009-01-09 | $35.04 | $72.23 | 744,000 | — | — |
| 2009-01-08 | $35.64 | $73.47 | 1,316,800 | — | — |
| 2009-01-07 | $35.42 | $73.01 | 1,031,400 | — | — |
| 2009-01-06 | $36.38 | $74.99 | 765,200 | — | — |
| 2009-01-05 | $35.49 | $73.16 | 899,900 | — | — |
| 2009-01-02 | $35.47 | $73.12 | 454,600 | — | — |