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 | $39.35 | $62.46 | 157,200 | — | — |
| 2009-12-30 | $39.36 | $62.48 | 129,200 | — | — |
| 2009-12-29 | $38.98 | $61.88 | 114,300 | — | — |
| 2009-12-28 | $38.84 | $61.65 | 48,100 | — | — |
| 2009-12-24 | $38.68 | $61.40 | 28,300 | — | — |
| 2009-12-23 | $38.29 | $60.78 | 81,000 | — | — |
| 2009-12-22 | $38.58 | $61.24 | 66,600 | — | — |
| 2009-12-21 | $38.24 | $60.70 | 102,800 | — | — |
| 2009-12-18 | $37.94 | $60.22 | 510,100 | — | — |
| 2009-12-17 | $37.65 | $59.76 | 105,800 | — | — |
| 2009-12-16 | $38.26 | $60.73 | 86,400 | — | — |
| 2009-12-15 | $38.46 | $61.05 | 130,700 | — | — |
| 2009-12-14 | $38.91 | $61.76 | 73,700 | — | — |
| 2009-12-11 | $38.59 | $61.26 | 104,200 | — | — |
| 2009-12-10 | $38.54 | $61.18 | 116,800 | — | — |
| 2009-12-09 | $38.97 | $61.86 | 169,100 | — | — |
| 2009-12-08 | $39.55 | $62.49 | 142,900 | — | — |
| 2009-12-07 | $40.05 | $63.28 | 203,900 | — | — |
| 2009-12-04 | $40.31 | $63.69 | 214,300 | — | — |
| 2009-12-03 | $39.12 | $61.81 | 282,300 | — | — |
| 2009-12-02 | $39.91 | $63.06 | 287,000 | — | — |
| 2009-12-01 | $39.14 | $61.84 | 202,000 | — | — |
| 2009-11-30 | $39.30 | $62.09 | 225,800 | — | — |
| 2009-11-27 | $39.00 | $61.62 | 165,800 | — | — |
| 2009-11-25 | $39.85 | $62.96 | 237,700 | — | — |
| 2009-11-24 | $40.15 | $63.43 | 193,600 | — | — |
| 2009-11-23 | $40.12 | $63.39 | 172,400 | — | — |
| 2009-11-20 | $39.48 | $62.38 | 85,400 | — | — |
| 2009-11-19 | $39.41 | $62.27 | 116,100 | — | — |
| 2009-11-18 | $40.55 | $64.07 | 91,700 | — | — |
| 2009-11-17 | $40.54 | $64.05 | 339,100 | — | — |
| 2009-11-16 | $39.76 | $62.82 | 232,100 | — | — |
| 2009-11-13 | $38.28 | $60.48 | 131,100 | — | — |
| 2009-11-12 | $38.28 | $60.48 | 96,500 | — | — |
| 2009-11-11 | $39.06 | $61.71 | 100,600 | — | — |
| 2009-11-10 | $39.02 | $61.65 | 135,700 | — | — |
| 2009-11-09 | $39.51 | $62.42 | 124,900 | — | — |
| 2009-11-06 | $39.18 | $61.90 | 98,900 | — | — |
| 2009-11-05 | $39.52 | $62.44 | 143,300 | — | — |
| 2009-11-04 | $38.52 | $60.86 | 179,500 | — | — |
| 2009-11-03 | $39.75 | $62.80 | 157,000 | — | — |
| 2009-11-02 | $39.79 | $62.87 | 199,200 | — | — |
| 2009-10-30 | $39.77 | $62.83 | 250,700 | — | — |
| 2009-10-29 | $41.29 | $65.24 | 180,200 | — | — |
| 2009-10-28 | $40.30 | $63.67 | 242,200 | — | — |
| 2009-10-27 | $40.95 | $64.70 | 296,900 | — | — |
| 2009-10-26 | $39.15 | $61.85 | 243,600 | — | — |
| 2009-10-23 | $39.11 | $61.79 | 116,500 | — | — |
| 2009-10-22 | $39.86 | $62.98 | 155,800 | — | — |
| 2009-10-21 | $38.53 | $60.87 | 286,200 | — | — |
| 2009-10-20 | $39.71 | $62.74 | 139,800 | — | — |
| 2009-10-19 | $40.87 | $64.57 | 109,200 | — | — |
| 2009-10-16 | $40.57 | $64.10 | 169,100 | — | — |
| 2009-10-15 | $41.93 | $66.25 | 81,500 | — | — |
| 2009-10-14 | $42.15 | $66.59 | 183,700 | — | — |
| 2009-10-13 | $41.00 | $64.78 | 139,000 | — | — |
| 2009-10-12 | $41.20 | $65.09 | 70,000 | — | — |
| 2009-10-09 | $41.28 | $65.22 | 173,500 | — | — |
| 2009-10-08 | $40.44 | $63.89 | 165,000 | — | — |
| 2009-10-07 | $40.13 | $63.40 | 79,100 | — | — |
| 2009-10-06 | $40.01 | $63.21 | 124,900 | — | — |
| 2009-10-05 | $39.46 | $62.34 | 221,300 | — | — |
| 2009-10-02 | $38.76 | $61.24 | 143,000 | — | — |
| 2009-10-01 | $39.31 | $62.11 | 119,900 | — | — |
| 2009-09-30 | $40.44 | $63.89 | 148,000 | — | — |
| 2009-09-29 | $40.39 | $63.81 | 82,000 | — | — |
| 2009-09-28 | $40.36 | $63.77 | 94,800 | — | — |
| 2009-09-25 | $39.47 | $62.36 | 103,900 | — | — |
| 2009-09-24 | $39.77 | $62.83 | 118,800 | — | — |
| 2009-09-23 | $40.41 | $63.85 | 86,300 | — | — |
| 2009-09-22 | $40.83 | $64.51 | 117,100 | — | — |
| 2009-09-21 | $40.20 | $63.51 | 137,000 | — | — |
| 2009-09-18 | $40.21 | $63.53 | 307,500 | — | — |
| 2009-09-17 | $40.48 | $63.96 | 219,500 | — | — |
| 2009-09-16 | $40.60 | $64.15 | 159,900 | — | — |
| 2009-09-15 | $39.72 | $62.76 | 167,200 | — | — |
| 2009-09-14 | $39.72 | $62.76 | 102,900 | — | — |
| 2009-09-11 | $39.89 | $63.02 | 107,300 | — | — |
| 2009-09-10 | $40.03 | $63.24 | 83,200 | — | — |
| 2009-09-09 | $40.23 | $63.56 | 131,400 | — | — |
| 2009-09-08 | $40.05 | $63.28 | 149,300 | — | — |
| 2009-09-04 | $39.99 | $62.91 | 115,800 | — | — |
| 2009-09-03 | $39.81 | $62.62 | 151,200 | — | — |
| 2009-09-02 | $39.27 | $61.77 | 241,000 | — | — |
| 2009-09-01 | $39.70 | $62.45 | 294,500 | — | — |
| 2009-08-31 | $40.03 | $62.97 | 184,100 | — | — |
| 2009-08-28 | $40.14 | $63.14 | 119,700 | — | — |
| 2009-08-27 | $40.36 | $63.49 | 125,600 | — | — |
| 2009-08-26 | $40.74 | $64.08 | 140,200 | — | — |
| 2009-08-25 | $40.54 | $63.77 | 211,300 | — | — |
| 2009-08-24 | $41.14 | $64.71 | 137,100 | — | — |
| 2009-08-21 | $41.76 | $65.69 | 208,900 | — | — |
| 2009-08-20 | $40.11 | $63.09 | 156,600 | — | — |
| 2009-08-19 | $40.03 | $62.97 | 172,800 | — | — |
| 2009-08-18 | $40.06 | $63.02 | 100,800 | — | — |
| 2009-08-17 | $40.12 | $63.11 | 156,400 | — | — |
| 2009-08-14 | $41.48 | $65.25 | 211,600 | — | — |
| 2009-08-13 | $42.20 | $66.38 | 121,700 | — | — |
| 2009-08-12 | $42.57 | $66.96 | 197,400 | — | — |
| 2009-08-11 | $42.63 | $67.06 | 205,500 | — | — |
| 2009-08-10 | $44.50 | $70.00 | 204,200 | — | — |
| 2009-08-07 | $44.21 | $69.54 | 225,600 | — | — |
| 2009-08-06 | $42.12 | $66.26 | 200,500 | — | — |
| 2009-08-05 | $42.49 | $66.84 | 216,500 | — | — |
| 2009-08-04 | $42.35 | $66.62 | 297,100 | — | — |
| 2009-08-03 | $42.50 | $66.85 | 222,500 | — | — |
| 2009-07-31 | $41.72 | $65.63 | 233,300 | — | — |
| 2009-07-30 | $41.73 | $65.64 | 219,600 | — | — |
| 2009-07-29 | $40.85 | $64.26 | 226,000 | — | — |
| 2009-07-28 | $41.62 | $65.47 | 216,800 | — | — |
| 2009-07-27 | $41.61 | $65.45 | 223,300 | — | — |
| 2009-07-24 | $41.06 | $64.59 | 142,400 | — | — |
| 2009-07-23 | $41.08 | $64.62 | 313,900 | — | — |
| 2009-07-22 | $39.01 | $61.36 | 245,500 | — | — |
| 2009-07-21 | $39.08 | $61.47 | 214,500 | — | — |
| 2009-07-20 | $39.63 | $62.34 | 290,200 | — | — |
| 2009-07-17 | $39.81 | $62.62 | 233,400 | — | — |
| 2009-07-16 | $40.86 | $64.27 | 299,600 | — | — |
| 2009-07-15 | $41.91 | $65.93 | 428,900 | — | — |
| 2009-07-14 | $39.72 | $62.48 | 103,800 | — | — |
| 2009-07-13 | $40.00 | $62.92 | 344,100 | — | — |
| 2009-07-10 | $37.76 | $59.40 | 246,000 | — | — |
| 2009-07-09 | $37.75 | $59.38 | 311,300 | — | — |
| 2009-07-08 | $37.23 | $58.56 | 198,500 | — | — |
| 2009-07-07 | $37.62 | $59.18 | 190,000 | — | — |
| 2009-07-06 | $37.86 | $59.55 | 271,600 | — | — |
| 2009-07-02 | $37.60 | $59.15 | 233,200 | — | — |
| 2009-07-01 | $38.71 | $60.89 | 167,400 | — | — |
| 2009-06-30 | $38.01 | $59.79 | 187,200 | — | — |
| 2009-06-29 | $38.62 | $60.75 | 146,800 | — | — |
| 2009-06-26 | $38.49 | $60.55 | 418,000 | — | — |
| 2009-06-25 | $38.13 | $59.98 | 137,500 | — | — |
| 2009-06-24 | $37.03 | $58.25 | 157,200 | — | — |
| 2009-06-23 | $37.38 | $58.80 | 319,800 | — | — |
| 2009-06-22 | $37.22 | $58.55 | 243,500 | — | — |
| 2009-06-19 | $38.09 | $59.92 | 383,300 | — | — |
| 2009-06-18 | $38.15 | $60.01 | 144,700 | — | — |
| 2009-06-17 | $37.33 | $58.72 | 205,800 | — | — |
| 2009-06-16 | $37.94 | $59.68 | 242,700 | — | — |
| 2009-06-15 | $38.65 | $60.80 | 279,100 | — | — |
| 2009-06-12 | $39.22 | $61.69 | 256,000 | — | — |
| 2009-06-11 | $39.08 | $61.47 | 273,500 | — | — |
| 2009-06-10 | $38.79 | $61.02 | 216,600 | — | — |
| 2009-06-09 | $39.36 | $61.91 | 128,700 | — | — |
| 2009-06-08 | $39.07 | $61.18 | 132,300 | — | — |
| 2009-06-05 | $38.75 | $60.68 | 297,100 | — | — |
| 2009-06-04 | $39.93 | $62.53 | 515,200 | — | — |
| 2009-06-03 | $39.34 | $61.61 | 408,800 | — | — |
| 2009-06-02 | $40.23 | $63.00 | 386,200 | — | — |
| 2009-06-01 | $41.24 | $64.58 | 247,700 | — | — |
| 2009-05-29 | $40.17 | $62.91 | 249,600 | — | — |
| 2009-05-28 | $38.93 | $60.96 | 231,800 | — | — |
| 2009-05-27 | $38.92 | $60.95 | 298,500 | — | — |
| 2009-05-26 | $40.41 | $63.28 | 236,000 | — | — |
| 2009-05-22 | $38.85 | $60.84 | 161,900 | — | — |
| 2009-05-21 | $39.26 | $61.48 | 254,900 | — | — |
| 2009-05-20 | $40.48 | $63.39 | 215,000 | — | — |
| 2009-05-19 | $42.28 | $66.21 | 117,300 | — | — |
| 2009-05-18 | $44.55 | $69.76 | 203,700 | — | — |
| 2009-05-15 | $43.07 | $67.45 | 308,800 | — | — |
| 2009-05-14 | $44.29 | $69.36 | 335,600 | — | — |
| 2009-05-13 | $44.01 | $68.92 | 454,800 | — | — |
| 2009-05-12 | $46.09 | $72.18 | 490,400 | — | — |
| 2009-05-11 | $46.01 | $72.05 | 564,600 | — | — |
| 2009-05-08 | $46.90 | $73.44 | 536,100 | — | — |
| 2009-05-07 | $46.09 | $72.18 | 300,300 | — | — |
| 2009-05-06 | $47.84 | $74.92 | 317,400 | — | — |
| 2009-05-05 | $47.03 | $73.65 | 185,000 | — | — |
| 2009-05-04 | $48.26 | $75.57 | 412,400 | — | — |
| 2009-05-01 | $45.48 | $71.22 | 369,200 | — | — |
| 2009-04-30 | $45.77 | $71.67 | 445,300 | — | — |
| 2009-04-29 | $47.00 | $73.60 | 397,700 | — | — |
| 2009-04-28 | $45.70 | $71.57 | 487,700 | — | — |
| 2009-04-27 | $45.62 | $71.44 | 349,000 | — | — |
| 2009-04-24 | $47.72 | $74.73 | 388,700 | — | — |
| 2009-04-23 | $46.19 | $72.33 | 243,500 | — | — |
| 2009-04-22 | $45.66 | $71.50 | 298,900 | — | — |
| 2009-04-21 | $47.48 | $74.35 | 391,100 | — | — |
| 2009-04-20 | $43.37 | $67.92 | 215,600 | — | — |
| 2009-04-17 | $47.14 | $73.82 | 221,100 | — | — |
| 2009-04-16 | $46.19 | $72.33 | 157,700 | — | — |
| 2009-04-15 | $45.49 | $71.24 | 191,600 | — | — |
| 2009-04-14 | $44.20 | $69.22 | 239,000 | — | — |
| 2009-04-13 | $48.40 | $75.79 | 298,600 | — | — |
| 2009-04-09 | $46.27 | $72.46 | 260,800 | — | — |
| 2009-04-08 | $42.40 | $66.40 | 106,000 | — | — |
| 2009-04-07 | $42.09 | $65.91 | 226,300 | — | — |
| 2009-04-06 | $44.08 | $69.03 | 146,700 | — | — |
| 2009-04-03 | $45.40 | $71.10 | 181,400 | — | — |
| 2009-04-02 | $44.43 | $69.58 | 286,400 | — | — |
| 2009-04-01 | $42.95 | $67.26 | 266,000 | — | — |
| 2009-03-31 | $42.49 | $66.54 | 202,900 | — | — |
| 2009-03-30 | $40.96 | $64.14 | 336,800 | — | — |
| 2009-03-27 | $43.59 | $68.26 | 203,700 | — | — |
| 2009-03-26 | $45.46 | $71.19 | 278,600 | — | — |
| 2009-03-25 | $44.25 | $69.29 | 267,700 | — | — |
| 2009-03-24 | $43.23 | $67.70 | 284,600 | — | — |
| 2009-03-23 | $46.35 | $72.58 | 426,500 | — | — |
| 2009-03-20 | $40.36 | $63.20 | 428,000 | — | — |
| 2009-03-19 | $42.04 | $65.83 | 246,100 | — | — |
| 2009-03-18 | $44.18 | $69.18 | 381,200 | — | — |
| 2009-03-17 | $42.64 | $66.77 | 217,600 | — | — |
| 2009-03-16 | $40.93 | $64.10 | 283,500 | — | — |
| 2009-03-13 | $40.85 | $63.97 | 226,100 | — | — |
| 2009-03-12 | $40.39 | $63.25 | 338,200 | — | — |
| 2009-03-11 | $36.74 | $57.53 | 235,700 | — | — |
| 2009-03-10 | $37.49 | $58.71 | 369,200 | — | — |
| 2009-03-09 | $34.11 | $53.42 | 229,200 | — | — |
| 2009-03-06 | $34.54 | $53.81 | 385,300 | — | — |
| 2009-03-05 | $34.33 | $53.49 | 362,800 | — | — |
| 2009-03-04 | $36.42 | $56.74 | 196,400 | — | — |
| 2009-03-03 | $36.27 | $56.51 | 332,800 | — | — |
| 2009-03-02 | $36.91 | $57.51 | 287,000 | — | — |
| 2009-02-27 | $37.93 | $59.10 | 214,200 | — | — |
| 2009-02-26 | $38.93 | $60.65 | 193,100 | — | — |
| 2009-02-25 | $39.07 | $60.87 | 289,100 | — | — |
| 2009-02-24 | $39.88 | $62.13 | 286,500 | — | — |
| 2009-02-23 | $37.30 | $58.11 | 265,400 | — | — |
| 2009-02-20 | $37.93 | $59.10 | 454,100 | — | — |
| 2009-02-19 | $37.53 | $58.47 | 169,500 | — | — |
| 2009-02-18 | $39.11 | $60.93 | 215,200 | — | — |
| 2009-02-17 | $39.41 | $61.40 | 223,200 | — | — |
| 2009-02-13 | $41.37 | $64.46 | 171,200 | — | — |
| 2009-02-12 | $42.90 | $66.84 | 184,700 | — | — |
| 2009-02-11 | $42.62 | $66.40 | 198,200 | — | — |
| 2009-02-10 | $41.67 | $64.92 | 290,100 | — | — |
| 2009-02-09 | $44.18 | $68.83 | 161,800 | — | — |
| 2009-02-06 | $43.96 | $68.49 | 301,600 | — | — |
| 2009-02-05 | $40.24 | $62.70 | 151,800 | — | — |
| 2009-02-04 | $39.40 | $61.39 | 138,100 | — | — |
| 2009-02-03 | $39.26 | $61.17 | 329,100 | — | — |
| 2009-02-02 | $39.28 | $61.20 | 225,600 | — | — |
| 2009-01-30 | $38.74 | $60.36 | 256,300 | — | — |
| 2009-01-29 | $39.87 | $62.12 | 292,600 | — | — |
| 2009-01-28 | $42.18 | $65.72 | 255,800 | — | — |
| 2009-01-27 | $38.11 | $59.38 | 541,400 | — | — |
| 2009-01-26 | $36.84 | $57.40 | 262,800 | — | — |
| 2009-01-23 | $37.60 | $58.58 | 270,600 | — | — |
| 2009-01-22 | $37.01 | $57.66 | 655,100 | — | — |
| 2009-01-21 | $38.10 | $59.36 | 834,800 | — | — |
| 2009-01-20 | $38.95 | $60.69 | 386,500 | — | — |
| 2009-01-16 | $41.95 | $65.36 | 209,300 | — | — |
| 2009-01-15 | $41.75 | $65.05 | 366,400 | — | — |
| 2009-01-14 | $41.70 | $64.97 | 330,200 | — | — |
| 2009-01-13 | $44.23 | $68.91 | 266,900 | — | — |
| 2009-01-12 | $42.70 | $66.53 | 157,300 | — | — |
| 2009-01-09 | $43.62 | $67.96 | 244,400 | — | — |
| 2009-01-08 | $45.65 | $71.12 | 145,100 | — | — |
| 2009-01-07 | $45.11 | $70.28 | 345,400 | — | — |
| 2009-01-06 | $47.25 | $73.62 | 230,200 | — | — |
| 2009-01-05 | $48.19 | $75.08 | 215,600 | — | — |
| 2009-01-02 | $49.03 | $76.39 | 154,300 | — | — |