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 | $53.89 | $77.48 | 92,300 | — | — |
| 2009-12-30 | $54.72 | $78.68 | 54,000 | — | — |
| 2009-12-29 | $54.95 | $79.01 | 127,100 | — | — |
| 2009-12-28 | $54.88 | $78.91 | 88,000 | — | — |
| 2009-12-24 | $54.81 | $78.80 | 19,000 | — | — |
| 2009-12-23 | $54.80 | $78.79 | 70,900 | — | — |
| 2009-12-22 | $54.83 | $78.83 | 186,300 | — | — |
| 2009-12-21 | $54.26 | $78.01 | 117,400 | — | — |
| 2009-12-18 | $53.21 | $76.50 | 243,100 | — | — |
| 2009-12-17 | $53.28 | $76.61 | 125,600 | — | — |
| 2009-12-16 | $53.95 | $77.57 | 92,800 | — | — |
| 2009-12-15 | $53.84 | $77.41 | 164,600 | — | — |
| 2009-12-14 | $53.60 | $77.07 | 107,100 | — | — |
| 2009-12-11 | $52.98 | $76.17 | 75,200 | — | — |
| 2009-12-10 | $52.63 | $75.67 | 100,600 | — | — |
| 2009-12-09 | $52.53 | $75.53 | 216,100 | — | — |
| 2009-12-08 | $52.46 | $75.43 | 206,300 | — | — |
| 2009-12-07 | $53.13 | $76.39 | 187,700 | — | — |
| 2009-12-04 | $52.87 | $76.02 | 176,600 | — | — |
| 2009-12-03 | $52.17 | $75.01 | 168,500 | — | — |
| 2009-12-02 | $52.93 | $76.10 | 115,600 | — | — |
| 2009-12-01 | $52.49 | $75.47 | 245,800 | — | — |
| 2009-11-30 | $52.09 | $74.89 | 136,800 | — | — |
| 2009-11-27 | $52.38 | $75.31 | 42,400 | — | — |
| 2009-11-25 | $53.01 | $76.22 | 114,000 | — | — |
| 2009-11-24 | $52.25 | $75.12 | 81,800 | — | — |
| 2009-11-23 | $51.83 | $74.52 | 120,700 | — | — |
| 2009-11-20 | $51.63 | $74.23 | 118,900 | — | — |
| 2009-11-19 | $51.56 | $74.13 | 144,400 | — | — |
| 2009-11-18 | $52.73 | $75.81 | 111,300 | — | — |
| 2009-11-17 | $53.49 | $76.91 | 156,100 | — | — |
| 2009-11-16 | $52.86 | $76.00 | 93,600 | — | — |
| 2009-11-13 | $52.48 | $75.45 | 110,600 | — | — |
| 2009-11-12 | $51.90 | $74.62 | 95,700 | — | — |
| 2009-11-11 | $52.47 | $74.95 | 97,100 | — | — |
| 2009-11-10 | $52.50 | $74.99 | 100,500 | — | — |
| 2009-11-09 | $52.18 | $74.54 | 75,300 | — | — |
| 2009-11-06 | $51.06 | $72.94 | 118,800 | — | — |
| 2009-11-05 | $51.35 | $73.35 | 228,300 | — | — |
| 2009-11-04 | $50.16 | $71.65 | 282,700 | — | — |
| 2009-11-03 | $51.31 | $73.29 | 317,900 | — | — |
| 2009-11-02 | $50.93 | $72.75 | 375,000 | — | — |
| 2009-10-30 | $49.75 | $71.07 | 263,000 | — | — |
| 2009-10-29 | $50.23 | $71.75 | 230,300 | — | — |
| 2009-10-28 | $50.17 | $71.67 | 369,200 | — | — |
| 2009-10-27 | $49.62 | $70.88 | 663,400 | — | — |
| 2009-10-26 | $50.86 | $72.65 | 395,400 | — | — |
| 2009-10-23 | $50.87 | $72.67 | 265,100 | — | — |
| 2009-10-22 | $50.96 | $72.79 | 216,200 | — | — |
| 2009-10-21 | $50.32 | $71.88 | 441,600 | — | — |
| 2009-10-20 | $50.26 | $71.79 | 213,100 | — | — |
| 2009-10-19 | $50.26 | $71.79 | 267,700 | — | — |
| 2009-10-16 | $49.45 | $70.64 | 157,000 | — | — |
| 2009-10-15 | $49.05 | $70.07 | 145,900 | — | — |
| 2009-10-14 | $48.58 | $69.39 | 272,600 | — | — |
| 2009-10-13 | $47.26 | $67.51 | 192,000 | — | — |
| 2009-10-12 | $47.78 | $68.25 | 263,000 | — | — |
| 2009-10-09 | $47.95 | $68.49 | 175,500 | — | — |
| 2009-10-08 | $47.86 | $68.37 | 161,300 | — | — |
| 2009-10-07 | $47.50 | $67.85 | 70,400 | — | — |
| 2009-10-06 | $47.47 | $67.81 | 131,000 | — | — |
| 2009-10-05 | $47.30 | $67.57 | 286,300 | — | — |
| 2009-10-02 | $47.09 | $67.27 | 200,400 | — | — |
| 2009-10-01 | $47.21 | $67.44 | 220,300 | — | — |
| 2009-09-30 | $48.31 | $69.01 | 236,200 | — | — |
| 2009-09-29 | $48.57 | $69.38 | 155,800 | — | — |
| 2009-09-28 | $48.20 | $68.85 | 129,500 | — | — |
| 2009-09-25 | $47.34 | $67.62 | 137,500 | — | — |
| 2009-09-24 | $47.71 | $68.15 | 137,500 | — | — |
| 2009-09-23 | $48.11 | $68.72 | 99,000 | — | — |
| 2009-09-22 | $48.62 | $69.45 | 190,700 | — | — |
| 2009-09-21 | $48.82 | $69.74 | 134,200 | — | — |
| 2009-09-18 | $48.93 | $69.89 | 333,100 | — | — |
| 2009-09-17 | $48.76 | $69.65 | 432,800 | — | — |
| 2009-09-16 | $48.50 | $69.28 | 378,200 | — | — |
| 2009-09-15 | $47.68 | $68.11 | 226,600 | — | — |
| 2009-09-14 | $47.38 | $67.68 | 343,600 | — | — |
| 2009-09-11 | $46.23 | $66.04 | 215,900 | — | — |
| 2009-09-10 | $46.44 | $66.34 | 275,900 | — | — |
| 2009-09-09 | $46.20 | $66.00 | 238,800 | — | — |
| 2009-09-08 | $45.05 | $64.35 | 729,600 | — | — |
| 2009-09-04 | $43.90 | $62.71 | 347,000 | — | — |
| 2009-09-03 | $44.15 | $63.07 | 226,100 | — | — |
| 2009-09-02 | $43.98 | $62.82 | 247,200 | — | — |
| 2009-09-01 | $44.39 | $63.41 | 357,100 | — | — |
| 2009-08-31 | $45.30 | $64.71 | 255,000 | — | — |
| 2009-08-28 | $46.04 | $65.77 | 268,600 | — | — |
| 2009-08-27 | $46.17 | $65.95 | 200,400 | — | — |
| 2009-08-26 | $45.55 | $65.07 | 511,800 | — | — |
| 2009-08-25 | $45.28 | $64.68 | 198,100 | — | — |
| 2009-08-24 | $45.31 | $64.72 | 174,200 | — | — |
| 2009-08-21 | $45.27 | $64.67 | 467,600 | — | — |
| 2009-08-20 | $44.80 | $64.00 | 254,200 | — | — |
| 2009-08-19 | $44.67 | $63.81 | 156,900 | — | — |
| 2009-08-18 | $44.53 | $63.61 | 355,600 | — | — |
| 2009-08-17 | $44.91 | $64.15 | 140,600 | — | — |
| 2009-08-14 | $45.73 | $65.32 | 194,700 | — | — |
| 2009-08-13 | $46.29 | $66.12 | 116,200 | — | — |
| 2009-08-12 | $46.27 | $66.10 | 215,000 | — | — |
| 2009-08-11 | $46.48 | $65.91 | 109,900 | — | — |
| 2009-08-10 | $47.43 | $67.26 | 124,300 | — | — |
| 2009-08-07 | $47.95 | $67.99 | 315,600 | — | — |
| 2009-08-06 | $47.26 | $67.02 | 309,800 | — | — |
| 2009-08-05 | $47.17 | $66.89 | 148,200 | — | — |
| 2009-08-04 | $47.68 | $67.61 | 182,400 | — | — |
| 2009-08-03 | $47.50 | $67.36 | 303,000 | — | — |
| 2009-07-31 | $47.96 | $68.01 | 364,400 | — | — |
| 2009-07-30 | $49.08 | $69.60 | 236,900 | — | — |
| 2009-07-29 | $49.47 | $70.15 | 449,900 | — | — |
| 2009-07-28 | $48.94 | $69.40 | 710,000 | — | — |
| 2009-07-27 | $48.78 | $69.17 | 629,100 | — | — |
| 2009-07-24 | $46.93 | $66.55 | 350,700 | — | — |
| 2009-07-23 | $46.27 | $65.61 | 248,500 | — | — |
| 2009-07-22 | $45.43 | $64.42 | 170,800 | — | — |
| 2009-07-21 | $45.25 | $64.17 | 280,800 | — | — |
| 2009-07-20 | $45.18 | $64.07 | 504,400 | — | — |
| 2009-07-17 | $45.64 | $64.72 | 92,400 | — | — |
| 2009-07-16 | $46.00 | $65.23 | 130,900 | — | — |
| 2009-07-15 | $45.18 | $64.07 | 138,600 | — | — |
| 2009-07-14 | $44.43 | $63.00 | 122,300 | — | — |
| 2009-07-13 | $44.29 | $62.80 | 151,100 | — | — |
| 2009-07-10 | $43.61 | $61.84 | 90,100 | — | — |
| 2009-07-09 | $43.52 | $61.71 | 177,900 | — | — |
| 2009-07-08 | $44.06 | $62.48 | 288,000 | — | — |
| 2009-07-07 | $43.48 | $61.66 | 242,800 | — | — |
| 2009-07-06 | $43.39 | $61.53 | 331,100 | — | — |
| 2009-07-02 | $44.41 | $62.97 | 134,500 | — | — |
| 2009-07-01 | $45.24 | $64.15 | 184,900 | — | — |
| 2009-06-30 | $44.83 | $63.57 | 202,800 | — | — |
| 2009-06-29 | $45.16 | $64.04 | 127,900 | — | — |
| 2009-06-26 | $44.85 | $63.60 | 311,700 | — | — |
| 2009-06-25 | $44.94 | $63.73 | 156,800 | — | — |
| 2009-06-24 | $44.22 | $62.70 | 232,400 | — | — |
| 2009-06-23 | $44.21 | $62.69 | 282,000 | — | — |
| 2009-06-22 | $44.85 | $63.60 | 312,000 | — | — |
| 2009-06-19 | $45.49 | $64.51 | 173,700 | — | — |
| 2009-06-18 | $45.41 | $64.39 | 184,600 | — | — |
| 2009-06-17 | $45.64 | $64.72 | 162,000 | — | — |
| 2009-06-16 | $44.70 | $63.39 | 299,200 | — | — |
| 2009-06-15 | $45.70 | $64.80 | 404,600 | — | — |
| 2009-06-12 | $46.14 | $65.43 | 189,800 | — | — |
| 2009-06-11 | $46.27 | $65.61 | 192,600 | — | — |
| 2009-06-10 | $45.36 | $64.32 | 131,600 | — | — |
| 2009-06-09 | $45.32 | $64.26 | 96,700 | — | — |
| 2009-06-08 | $45.35 | $64.31 | 102,200 | — | — |
| 2009-06-05 | $45.67 | $64.76 | 160,500 | — | — |
| 2009-06-04 | $45.56 | $64.60 | 246,300 | — | — |
| 2009-06-03 | $45.87 | $65.04 | 179,100 | — | — |
| 2009-06-02 | $45.97 | $65.19 | 302,500 | — | — |
| 2009-06-01 | $45.50 | $64.52 | 291,000 | — | — |
| 2009-05-29 | $44.85 | $63.60 | 335,700 | — | — |
| 2009-05-28 | $44.49 | $63.09 | 388,000 | — | — |
| 2009-05-27 | $44.14 | $62.59 | 328,500 | — | — |
| 2009-05-26 | $44.82 | $63.56 | 232,500 | — | — |
| 2009-05-22 | $43.83 | $62.15 | 181,500 | — | — |
| 2009-05-21 | $44.14 | $62.59 | 326,700 | — | — |
| 2009-05-20 | $44.23 | $62.72 | 248,600 | — | — |
| 2009-05-19 | $44.30 | $62.82 | 291,700 | — | — |
| 2009-05-18 | $44.76 | $63.47 | 394,800 | — | — |
| 2009-05-15 | $43.67 | $61.92 | 358,100 | — | — |
| 2009-05-14 | $44.17 | $62.63 | 289,300 | — | — |
| 2009-05-13 | $43.94 | $62.31 | 277,900 | — | — |
| 2009-05-12 | $45.21 | $63.63 | 276,800 | — | — |
| 2009-05-11 | $45.65 | $64.25 | 597,500 | — | — |
| 2009-05-08 | $45.58 | $64.15 | 294,600 | — | — |
| 2009-05-07 | $44.72 | $62.94 | 411,700 | — | — |
| 2009-05-06 | $44.60 | $62.77 | 562,100 | — | — |
| 2009-05-05 | $44.14 | $62.12 | 303,500 | — | — |
| 2009-05-04 | $43.60 | $61.36 | 330,500 | — | — |
| 2009-05-01 | $42.93 | $60.42 | 337,100 | — | — |
| 2009-04-30 | $42.98 | $60.49 | 635,400 | — | — |
| 2009-04-29 | $43.50 | $61.22 | 711,500 | — | — |
| 2009-04-28 | $42.15 | $59.32 | 1,530,200 | — | — |
| 2009-04-27 | $39.54 | $55.65 | 775,200 | — | — |
| 2009-04-24 | $39.57 | $55.69 | 607,500 | — | — |
| 2009-04-23 | $39.44 | $55.51 | 296,300 | — | — |
| 2009-04-22 | $40.27 | $56.67 | 442,600 | — | — |
| 2009-04-21 | $39.66 | $55.82 | 357,200 | — | — |
| 2009-04-20 | $39.80 | $56.01 | 451,800 | — | — |
| 2009-04-17 | $40.48 | $56.97 | 367,100 | — | — |
| 2009-04-16 | $39.70 | $55.87 | 250,500 | — | — |
| 2009-04-15 | $39.26 | $55.25 | 419,800 | — | — |
| 2009-04-14 | $39.11 | $55.04 | 248,400 | — | — |
| 2009-04-13 | $39.49 | $55.58 | 581,000 | — | — |
| 2009-04-09 | $39.36 | $55.39 | 508,000 | — | — |
| 2009-04-08 | $38.23 | $53.80 | 676,400 | — | — |
| 2009-04-07 | $38.15 | $53.69 | 887,200 | — | — |
| 2009-04-06 | $38.18 | $53.73 | 542,200 | — | — |
| 2009-04-03 | $39.08 | $55.00 | 520,100 | — | — |
| 2009-04-02 | $39.18 | $55.14 | 596,700 | — | — |
| 2009-04-01 | $38.81 | $54.62 | 679,700 | — | — |
| 2009-03-31 | $39.09 | $55.01 | 418,500 | — | — |
| 2009-03-30 | $38.78 | $54.58 | 491,400 | — | — |
| 2009-03-27 | $39.34 | $55.37 | 446,400 | — | — |
| 2009-03-26 | $39.60 | $55.73 | 966,900 | — | — |
| 2009-03-25 | $39.58 | $55.70 | 999,800 | — | — |
| 2009-03-24 | $39.12 | $55.06 | 1,189,100 | — | — |
| 2009-03-23 | $38.60 | $54.32 | 2,479,400 | — | — |
| 2009-03-20 | $42.15 | $59.32 | 382,100 | — | — |
| 2009-03-19 | $42.47 | $59.77 | 513,000 | — | — |
| 2009-03-18 | $43.50 | $61.22 | 727,400 | — | — |
| 2009-03-17 | $43.75 | $61.57 | 899,000 | — | — |
| 2009-03-16 | $45.26 | $63.70 | 500,700 | — | — |
| 2009-03-13 | $46.35 | $65.23 | 272,300 | — | — |
| 2009-03-12 | $45.20 | $63.61 | 454,900 | — | — |
| 2009-03-11 | $43.28 | $60.91 | 338,800 | — | — |
| 2009-03-10 | $43.68 | $61.47 | 367,200 | — | — |
| 2009-03-09 | $42.38 | $59.64 | 454,700 | — | — |
| 2009-03-06 | $43.85 | $61.71 | 328,400 | — | — |
| 2009-03-05 | $43.96 | $61.87 | 515,100 | — | — |
| 2009-03-04 | $46.05 | $64.81 | 468,600 | — | — |
| 2009-03-03 | $45.74 | $64.37 | 469,200 | — | — |
| 2009-03-02 | $46.12 | $64.43 | 918,600 | — | — |
| 2009-02-27 | $47.50 | $66.36 | 618,700 | — | — |
| 2009-02-26 | $49.44 | $69.07 | 475,600 | — | — |
| 2009-02-25 | $51.58 | $72.06 | 1,519,200 | — | — |
| 2009-02-24 | $49.07 | $68.55 | 487,900 | — | — |
| 2009-02-23 | $48.31 | $67.49 | 281,600 | — | — |
| 2009-02-20 | $49.61 | $69.30 | 358,900 | — | — |
| 2009-02-19 | $50.85 | $71.04 | 237,000 | — | — |
| 2009-02-18 | $51.34 | $71.72 | 235,800 | — | — |
| 2009-02-17 | $51.94 | $72.56 | 309,200 | — | — |
| 2009-02-13 | $53.12 | $74.21 | 245,400 | — | — |
| 2009-02-12 | $53.50 | $74.74 | 367,100 | — | — |
| 2009-02-11 | $52.85 | $73.83 | 306,100 | — | — |
| 2009-02-10 | $52.78 | $73.73 | 346,700 | — | — |
| 2009-02-09 | $53.75 | $75.09 | 206,400 | — | — |
| 2009-02-06 | $54.00 | $75.44 | 323,800 | — | — |
| 2009-02-05 | $53.16 | $74.26 | 376,200 | — | — |
| 2009-02-04 | $53.28 | $74.43 | 350,300 | — | — |
| 2009-02-03 | $53.08 | $74.15 | 283,400 | — | — |
| 2009-02-02 | $52.87 | $73.86 | 382,500 | — | — |
| 2009-01-30 | $53.18 | $74.29 | 563,200 | — | — |
| 2009-01-29 | $52.36 | $73.15 | 216,200 | — | — |
| 2009-01-28 | $53.36 | $74.54 | 272,700 | — | — |
| 2009-01-27 | $51.81 | $72.38 | 338,300 | — | — |
| 2009-01-26 | $50.42 | $70.44 | 369,100 | — | — |
| 2009-01-23 | $50.96 | $71.19 | 457,400 | — | — |
| 2009-01-22 | $51.16 | $71.47 | 345,000 | — | — |
| 2009-01-21 | $51.64 | $72.14 | 547,100 | — | — |
| 2009-01-20 | $50.35 | $70.34 | 422,000 | — | — |
| 2009-01-16 | $51.25 | $71.60 | 359,500 | — | — |
| 2009-01-15 | $51.54 | $72.00 | 406,100 | — | — |
| 2009-01-14 | $49.97 | $69.81 | 344,000 | — | — |
| 2009-01-13 | $50.62 | $70.72 | 349,200 | — | — |
| 2009-01-12 | $50.00 | $69.85 | 290,700 | — | — |
| 2009-01-09 | $50.02 | $69.88 | 234,900 | — | — |
| 2009-01-08 | $50.42 | $70.44 | 580,900 | — | — |
| 2009-01-07 | $48.24 | $67.39 | 437,400 | — | — |
| 2009-01-06 | $48.64 | $67.95 | 511,400 | — | — |
| 2009-01-05 | $50.03 | $69.89 | 381,900 | — | — |
| 2009-01-02 | $50.48 | $70.52 | 425,700 | — | — |