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
- 1995-10-11 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 | $44.43 | $48.32 | 287,100 | — | — |
| 2009-12-30 | $45.04 | $48.98 | 160,800 | — | — |
| 2009-12-29 | $45.23 | $49.19 | 157,800 | — | — |
| 2009-12-28 | $44.82 | $48.74 | 179,900 | — | — |
| 2009-12-24 | $44.95 | $48.88 | 46,800 | — | — |
| 2009-12-23 | $44.66 | $48.57 | 358,500 | — | — |
| 2009-12-22 | $44.45 | $48.34 | 194,100 | — | — |
| 2009-12-21 | $43.95 | $47.79 | 245,800 | — | — |
| 2009-12-18 | $42.70 | $46.43 | 825,200 | — | — |
| 2009-12-17 | $43.18 | $46.96 | 355,600 | — | — |
| 2009-12-16 | $43.72 | $47.54 | 234,300 | — | — |
| 2009-12-15 | $44.07 | $47.92 | 239,500 | — | — |
| 2009-12-14 | $44.23 | $48.10 | 181,000 | — | — |
| 2009-12-11 | $44.05 | $47.90 | 209,500 | — | — |
| 2009-12-10 | $43.34 | $47.13 | 222,800 | — | — |
| 2009-12-09 | $42.76 | $46.50 | 432,600 | — | — |
| 2009-12-08 | $41.34 | $44.96 | 319,900 | — | — |
| 2009-12-07 | $40.85 | $44.42 | 254,200 | — | — |
| 2009-12-04 | $40.95 | $44.53 | 386,800 | — | — |
| 2009-12-03 | $40.67 | $44.23 | 415,000 | — | — |
| 2009-12-02 | $41.64 | $45.28 | 225,600 | — | — |
| 2009-12-01 | $41.88 | $45.54 | 165,900 | — | — |
| 2009-11-30 | $41.63 | $45.27 | 256,400 | — | — |
| 2009-11-27 | $41.26 | $44.87 | 120,100 | — | — |
| 2009-11-25 | $42.29 | $45.99 | 121,800 | — | — |
| 2009-11-24 | $42.66 | $46.39 | 141,800 | — | — |
| 2009-11-23 | $43.32 | $47.11 | 144,300 | — | — |
| 2009-11-20 | $43.69 | $46.70 | 104,400 | — | — |
| 2009-11-19 | $43.86 | $46.88 | 214,000 | — | — |
| 2009-11-18 | $44.09 | $47.12 | 138,700 | — | — |
| 2009-11-17 | $43.81 | $46.82 | 163,600 | — | — |
| 2009-11-16 | $43.67 | $46.67 | 195,100 | — | — |
| 2009-11-13 | $43.63 | $46.63 | 172,600 | — | — |
| 2009-11-12 | $43.19 | $46.16 | 171,800 | — | — |
| 2009-11-11 | $43.74 | $46.75 | 211,100 | — | — |
| 2009-11-10 | $43.58 | $46.58 | 301,500 | — | — |
| 2009-11-09 | $43.10 | $46.07 | 191,100 | — | — |
| 2009-11-06 | $42.31 | $45.22 | 201,600 | — | — |
| 2009-11-05 | $41.98 | $44.87 | 349,000 | — | — |
| 2009-11-04 | $41.24 | $44.08 | 410,800 | — | — |
| 2009-11-03 | $41.42 | $44.27 | 592,700 | — | — |
| 2009-11-02 | $41.80 | $44.68 | 298,500 | — | — |
| 2009-10-30 | $42.07 | $44.96 | 375,500 | — | — |
| 2009-10-29 | $42.90 | $45.85 | 400,700 | — | — |
| 2009-10-28 | $42.53 | $45.46 | 285,100 | — | — |
| 2009-10-27 | $42.69 | $45.63 | 389,000 | — | — |
| 2009-10-26 | $42.46 | $45.38 | 287,000 | — | — |
| 2009-10-23 | $43.12 | $46.09 | 190,200 | — | — |
| 2009-10-22 | $43.43 | $46.42 | 251,300 | — | — |
| 2009-10-21 | $42.75 | $45.69 | 193,300 | — | — |
| 2009-10-20 | $43.11 | $46.08 | 237,000 | — | — |
| 2009-10-19 | $43.43 | $46.42 | 219,000 | — | — |
| 2009-10-16 | $42.85 | $45.80 | 198,700 | — | — |
| 2009-10-15 | $43.63 | $46.63 | 166,300 | — | — |
| 2009-10-14 | $43.75 | $46.76 | 224,300 | — | — |
| 2009-10-13 | $42.88 | $45.83 | 224,700 | — | — |
| 2009-10-12 | $43.30 | $46.28 | 127,900 | — | — |
| 2009-10-09 | $43.10 | $46.07 | 191,300 | — | — |
| 2009-10-08 | $42.93 | $45.88 | 246,600 | — | — |
| 2009-10-07 | $42.67 | $45.61 | 130,600 | — | — |
| 2009-10-06 | $42.54 | $45.47 | 165,000 | — | — |
| 2009-10-05 | $42.03 | $44.92 | 192,000 | — | — |
| 2009-10-02 | $41.65 | $44.52 | 160,800 | — | — |
| 2009-10-01 | $41.42 | $44.27 | 337,100 | — | — |
| 2009-09-30 | $41.33 | $44.17 | 286,800 | — | — |
| 2009-09-29 | $42.17 | $45.07 | 148,300 | — | — |
| 2009-09-28 | $42.21 | $45.11 | 231,000 | — | — |
| 2009-09-25 | $40.90 | $43.71 | 243,800 | — | — |
| 2009-09-24 | $40.84 | $43.65 | 220,100 | — | — |
| 2009-09-23 | $40.95 | $43.77 | 178,200 | — | — |
| 2009-09-22 | $41.36 | $44.21 | 292,800 | — | — |
| 2009-09-21 | $41.82 | $44.70 | 241,200 | — | — |
| 2009-09-18 | $41.64 | $44.50 | 405,100 | — | — |
| 2009-09-17 | $42.17 | $45.07 | 352,600 | — | — |
| 2009-09-16 | $42.33 | $45.24 | 283,100 | — | — |
| 2009-09-15 | $42.45 | $45.37 | 259,000 | — | — |
| 2009-09-14 | $42.82 | $45.77 | 268,700 | — | — |
| 2009-09-11 | $42.39 | $45.31 | 419,100 | — | — |
| 2009-09-10 | $41.32 | $44.16 | 280,400 | — | — |
| 2009-09-09 | $40.83 | $43.64 | 275,000 | — | — |
| 2009-09-08 | $40.72 | $43.52 | 211,500 | — | — |
| 2009-09-04 | $40.94 | $43.76 | 199,600 | — | — |
| 2009-09-03 | $40.33 | $43.10 | 271,000 | — | — |
| 2009-09-02 | $39.70 | $42.43 | 221,700 | — | — |
| 2009-09-01 | $39.97 | $42.72 | 376,500 | — | — |
| 2009-08-31 | $40.89 | $43.70 | 342,200 | — | — |
| 2009-08-28 | $40.37 | $43.15 | 178,500 | — | — |
| 2009-08-27 | $40.06 | $42.82 | 203,300 | — | — |
| 2009-08-26 | $39.88 | $42.62 | 178,700 | — | — |
| 2009-08-25 | $39.80 | $42.54 | 281,000 | — | — |
| 2009-08-24 | $39.76 | $42.50 | 341,800 | — | — |
| 2009-08-21 | $40.22 | $42.99 | 207,100 | — | — |
| 2009-08-20 | $39.21 | $41.91 | 232,500 | — | — |
| 2009-08-19 | $39.19 | $41.89 | 181,200 | — | — |
| 2009-08-18 | $39.05 | $41.74 | 338,700 | — | — |
| 2009-08-17 | $38.88 | $41.55 | 538,000 | — | — |
| 2009-08-14 | $39.98 | $42.73 | 272,900 | — | — |
| 2009-08-13 | $40.47 | $43.25 | 223,600 | — | — |
| 2009-08-12 | $40.30 | $43.07 | 403,200 | — | — |
| 2009-08-11 | $39.26 | $41.96 | 462,700 | — | — |
| 2009-08-10 | $39.92 | $42.67 | 256,500 | — | — |
| 2009-08-07 | $40.01 | $42.76 | 233,300 | — | — |
| 2009-08-06 | $39.65 | $42.38 | 333,300 | — | — |
| 2009-08-05 | $40.06 | $42.82 | 424,200 | — | — |
| 2009-08-04 | $40.64 | $43.44 | 364,000 | — | — |
| 2009-08-03 | $40.08 | $42.84 | 578,900 | — | — |
| 2009-07-31 | $39.31 | $42.01 | 559,400 | — | — |
| 2009-07-30 | $39.92 | $42.67 | 561,600 | — | — |
| 2009-07-29 | $39.83 | $42.57 | 223,800 | — | — |
| 2009-07-28 | $40.15 | $42.91 | 216,500 | — | — |
| 2009-07-27 | $40.25 | $43.02 | 193,100 | — | — |
| 2009-07-24 | $39.90 | $42.65 | 269,100 | — | — |
| 2009-07-23 | $39.27 | $41.97 | 615,200 | — | — |
| 2009-07-22 | $39.24 | $41.94 | 185,800 | — | — |
| 2009-07-21 | $38.97 | $41.65 | 511,300 | — | — |
| 2009-07-20 | $38.43 | $41.07 | 226,600 | — | — |
| 2009-07-17 | $38.35 | $40.99 | 198,100 | — | — |
| 2009-07-16 | $38.57 | $41.22 | 422,500 | — | — |
| 2009-07-15 | $38.15 | $40.77 | 834,300 | — | — |
| 2009-07-14 | $37.99 | $40.60 | 678,400 | — | — |
| 2009-07-13 | $38.27 | $40.90 | 829,800 | — | — |
| 2009-07-10 | $37.23 | $39.79 | 276,500 | — | — |
| 2009-07-09 | $37.71 | $40.30 | 562,700 | — | — |
| 2009-07-08 | $37.80 | $40.40 | 470,700 | — | — |
| 2009-07-07 | $37.76 | $40.36 | 391,100 | — | — |
| 2009-07-06 | $38.33 | $40.97 | 391,200 | — | — |
| 2009-07-02 | $37.65 | $40.24 | 401,700 | — | — |
| 2009-07-01 | $39.00 | $41.68 | 505,900 | — | — |
| 2009-06-30 | $38.11 | $40.73 | 565,000 | — | — |
| 2009-06-29 | $37.67 | $40.26 | 258,900 | — | — |
| 2009-06-26 | $37.34 | $39.91 | 419,300 | — | — |
| 2009-06-25 | $37.58 | $40.17 | 334,400 | — | — |
| 2009-06-24 | $37.16 | $39.72 | 519,600 | — | — |
| 2009-06-23 | $36.71 | $39.24 | 403,400 | — | — |
| 2009-06-22 | $36.46 | $38.97 | 539,800 | — | — |
| 2009-06-19 | $36.77 | $39.30 | 433,000 | — | — |
| 2009-06-18 | $36.54 | $39.05 | 343,600 | — | — |
| 2009-06-17 | $36.39 | $38.89 | 410,300 | — | — |
| 2009-06-16 | $35.94 | $38.41 | 301,900 | — | — |
| 2009-06-15 | $36.28 | $38.78 | 413,400 | — | — |
| 2009-06-12 | $36.42 | $38.93 | 261,300 | — | — |
| 2009-06-11 | $36.52 | $39.03 | 520,000 | — | — |
| 2009-06-10 | $36.99 | $39.53 | 398,300 | — | — |
| 2009-06-09 | $36.90 | $39.44 | 324,400 | — | — |
| 2009-06-08 | $37.03 | $39.58 | 356,400 | — | — |
| 2009-06-05 | $37.36 | $39.93 | 471,600 | — | — |
| 2009-06-04 | $36.65 | $39.17 | 453,700 | — | — |
| 2009-06-03 | $36.51 | $39.02 | 455,200 | — | — |
| 2009-06-02 | $36.96 | $39.50 | 576,900 | — | — |
| 2009-06-01 | $35.97 | $38.44 | 1,311,700 | — | — |
| 2009-05-29 | $34.31 | $36.67 | 565,600 | — | — |
| 2009-05-28 | $33.35 | $35.64 | 739,300 | — | — |
| 2009-05-27 | $33.06 | $35.33 | 864,100 | — | — |
| 2009-05-26 | $33.69 | $36.01 | 624,900 | — | — |
| 2009-05-22 | $32.51 | $34.75 | 399,100 | — | — |
| 2009-05-21 | $32.76 | $35.01 | 491,500 | — | — |
| 2009-05-20 | $32.75 | $35.00 | 426,300 | — | — |
| 2009-05-19 | $33.42 | $35.72 | 549,300 | — | — |
| 2009-05-18 | $34.14 | $36.49 | 736,800 | — | — |
| 2009-05-15 | $32.75 | $35.00 | 592,300 | — | — |
| 2009-05-14 | $33.17 | $35.45 | 635,300 | — | — |
| 2009-05-13 | $32.39 | $34.62 | 883,100 | — | — |
| 2009-05-12 | $33.41 | $35.71 | 684,000 | — | — |
| 2009-05-11 | $33.56 | $35.87 | 1,244,000 | — | — |
| 2009-05-08 | $35.26 | $37.69 | 1,540,400 | — | — |
| 2009-05-07 | $30.46 | $32.56 | 871,900 | — | — |
| 2009-05-06 | $30.43 | $32.52 | 953,500 | — | — |
| 2009-05-05 | $30.18 | $32.26 | 648,500 | — | — |
| 2009-05-04 | $30.32 | $32.41 | 812,600 | — | — |
| 2009-05-01 | $29.54 | $31.57 | 433,200 | — | — |
| 2009-04-30 | $29.98 | $32.04 | 802,500 | — | — |
| 2009-04-29 | $30.17 | $32.25 | 599,100 | — | — |
| 2009-04-28 | $29.59 | $31.63 | 404,800 | — | — |
| 2009-04-27 | $29.31 | $31.33 | 590,300 | — | — |
| 2009-04-24 | $29.19 | $31.20 | 794,100 | — | — |
| 2009-04-23 | $30.21 | $32.29 | 1,194,800 | — | — |
| 2009-04-22 | $30.96 | $33.09 | 1,102,200 | — | — |
| 2009-04-21 | $32.67 | $34.92 | 802,400 | — | — |
| 2009-04-20 | $31.25 | $33.40 | 880,000 | — | — |
| 2009-04-17 | $32.76 | $35.01 | 880,500 | — | — |
| 2009-04-16 | $33.24 | $35.53 | 624,500 | — | — |
| 2009-04-15 | $32.93 | $35.20 | 557,400 | — | — |
| 2009-04-14 | $31.51 | $33.68 | 739,800 | — | — |
| 2009-04-13 | $32.39 | $34.62 | 742,900 | — | — |
| 2009-04-09 | $31.94 | $34.14 | 1,294,300 | — | — |
| 2009-04-08 | $31.13 | $33.27 | 514,600 | — | — |
| 2009-04-07 | $30.46 | $32.56 | 584,300 | — | — |
| 2009-04-06 | $30.86 | $32.98 | 462,700 | — | — |
| 2009-04-03 | $30.95 | $33.08 | 589,000 | — | — |
| 2009-04-02 | $30.13 | $32.20 | 1,038,900 | — | — |
| 2009-04-01 | $29.84 | $31.89 | 931,100 | — | — |
| 2009-03-31 | $28.82 | $30.80 | 943,900 | — | — |
| 2009-03-30 | $28.49 | $30.45 | 1,170,000 | — | — |
| 2009-03-27 | $29.27 | $31.28 | 614,600 | — | — |
| 2009-03-26 | $29.99 | $32.05 | 742,900 | — | — |
| 2009-03-25 | $29.75 | $31.80 | 646,000 | — | — |
| 2009-03-24 | $28.94 | $30.93 | 1,157,400 | — | — |
| 2009-03-23 | $30.29 | $32.37 | 1,592,300 | — | — |
| 2009-03-20 | $30.14 | $32.21 | 919,200 | — | — |
| 2009-03-19 | $30.14 | $32.21 | 1,174,900 | — | — |
| 2009-03-18 | $31.05 | $33.19 | 1,492,300 | — | — |
| 2009-03-17 | $30.41 | $32.50 | 1,482,000 | — | — |
| 2009-03-16 | $29.54 | $31.57 | 1,099,300 | — | — |
| 2009-03-13 | $29.79 | $31.84 | 1,394,100 | — | — |
| 2009-03-12 | $29.49 | $31.52 | 1,754,500 | — | — |
| 2009-03-11 | $29.10 | $31.10 | 831,200 | — | — |
| 2009-03-10 | $29.89 | $31.95 | 972,600 | — | — |
| 2009-03-09 | $28.76 | $30.74 | 914,500 | — | — |
| 2009-03-06 | $30.50 | $32.60 | 697,000 | — | — |
| 2009-03-05 | $30.63 | $32.74 | 671,900 | — | — |
| 2009-03-04 | $32.72 | $34.97 | 653,400 | — | — |
| 2009-03-03 | $32.63 | $34.87 | 756,400 | — | — |
| 2009-03-02 | $34.13 | $36.48 | 711,200 | — | — |
| 2009-02-27 | $35.17 | $37.59 | 908,700 | — | — |
| 2009-02-26 | $34.02 | $36.36 | 621,900 | — | — |
| 2009-02-25 | $34.53 | $36.91 | 581,800 | — | — |
| 2009-02-24 | $35.61 | $38.06 | 643,700 | — | — |
| 2009-02-23 | $34.19 | $36.54 | 669,400 | — | — |
| 2009-02-20 | $34.92 | $37.32 | 516,600 | — | — |
| 2009-02-19 | $35.27 | $37.70 | 388,700 | — | — |
| 2009-02-18 | $36.63 | $39.15 | 431,500 | — | — |
| 2009-02-17 | $36.66 | $39.18 | 492,900 | — | — |
| 2009-02-13 | $37.70 | $40.29 | 455,800 | — | — |
| 2009-02-12 | $38.79 | $41.46 | 579,800 | — | — |
| 2009-02-11 | $38.26 | $40.89 | 665,200 | — | — |
| 2009-02-10 | $37.28 | $39.84 | 766,000 | — | — |
| 2009-02-09 | $39.64 | $42.37 | 384,400 | — | — |
| 2009-02-06 | $39.47 | $42.19 | 580,100 | — | — |
| 2009-02-05 | $38.55 | $41.20 | 582,900 | — | — |
| 2009-02-04 | $38.64 | $41.30 | 572,500 | — | — |
| 2009-02-03 | $39.94 | $42.69 | 739,000 | — | — |
| 2009-02-02 | $39.99 | $42.74 | 921,300 | — | — |
| 2009-01-30 | $40.42 | $43.20 | 664,800 | — | — |
| 2009-01-29 | $41.07 | $43.90 | 627,100 | — | — |
| 2009-01-28 | $43.25 | $46.23 | 684,400 | — | — |
| 2009-01-27 | $40.93 | $43.75 | 405,600 | — | — |
| 2009-01-26 | $39.88 | $42.62 | 529,400 | — | — |
| 2009-01-23 | $39.80 | $42.54 | 627,900 | — | — |
| 2009-01-22 | $39.76 | $42.50 | 796,200 | — | — |
| 2009-01-21 | $41.89 | $44.77 | 823,100 | — | — |
| 2009-01-20 | $40.38 | $43.16 | 887,600 | — | — |
| 2009-01-16 | $42.57 | $45.50 | 429,300 | — | — |
| 2009-01-15 | $41.84 | $44.72 | 460,100 | — | — |
| 2009-01-14 | $41.35 | $44.19 | 449,800 | — | — |
| 2009-01-13 | $43.37 | $46.35 | 517,500 | — | — |
| 2009-01-12 | $41.51 | $44.37 | 462,000 | — | — |
| 2009-01-09 | $41.62 | $44.48 | 514,000 | — | — |
| 2009-01-08 | $42.47 | $45.39 | 474,900 | — | — |
| 2009-01-07 | $41.81 | $44.69 | 605,600 | — | — |
| 2009-01-06 | $42.71 | $45.65 | 389,200 | — | — |
| 2009-01-05 | $42.05 | $44.94 | 786,100 | — | — |
| 2009-01-02 | $42.73 | $45.67 | 374,200 | — | — |