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
- 1984-01-16 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 | $48.11 | $56.15 | 48,800 | — | — |
| 2009-12-30 | $48.52 | $56.63 | 124,900 | — | — |
| 2009-12-29 | $48.18 | $56.23 | 51,500 | — | — |
| 2009-12-28 | $48.32 | $56.40 | 26,300 | — | — |
| 2009-12-24 | $48.19 | $56.24 | 17,700 | — | — |
| 2009-12-23 | $47.99 | $56.01 | 133,000 | — | — |
| 2009-12-22 | $47.96 | $55.98 | 49,900 | — | — |
| 2009-12-21 | $47.86 | $55.86 | 38,900 | — | — |
| 2009-12-18 | $47.46 | $55.39 | 148,400 | — | — |
| 2009-12-17 | $47.76 | $55.74 | 58,000 | — | — |
| 2009-12-16 | $47.82 | $55.81 | 47,900 | — | — |
| 2009-12-15 | $47.76 | $55.74 | 57,300 | — | — |
| 2009-12-14 | $47.64 | $55.60 | 25,200 | — | — |
| 2009-12-11 | $46.75 | $54.56 | 61,300 | — | — |
| 2009-12-10 | $45.60 | $53.22 | 108,800 | — | — |
| 2009-12-09 | $45.28 | $52.85 | 50,700 | — | — |
| 2009-12-08 | $46.26 | $53.99 | 65,600 | — | — |
| 2009-12-07 | $47.07 | $54.89 | 55,300 | — | — |
| 2009-12-04 | $46.58 | $54.32 | 73,900 | — | — |
| 2009-12-03 | $45.43 | $52.98 | 110,900 | — | — |
| 2009-12-02 | $44.50 | $51.90 | 54,000 | — | — |
| 2009-12-01 | $44.10 | $51.43 | 109,400 | — | — |
| 2009-11-30 | $43.95 | $51.25 | 96,300 | — | — |
| 2009-11-27 | $43.56 | $50.80 | 49,700 | — | — |
| 2009-11-25 | $44.44 | $51.83 | 33,700 | — | — |
| 2009-11-24 | $44.90 | $52.36 | 40,500 | — | — |
| 2009-11-23 | $45.15 | $52.65 | 39,000 | — | — |
| 2009-11-20 | $44.16 | $51.50 | 37,900 | — | — |
| 2009-11-19 | $44.00 | $51.31 | 39,500 | — | — |
| 2009-11-18 | $44.55 | $51.95 | 81,500 | — | — |
| 2009-11-17 | $45.06 | $52.55 | 46,800 | — | — |
| 2009-11-16 | $45.16 | $52.67 | 49,100 | — | — |
| 2009-11-13 | $43.92 | $51.22 | 56,400 | — | — |
| 2009-11-12 | $43.42 | $50.64 | 197,000 | — | — |
| 2009-11-11 | $42.91 | $50.04 | 27,900 | — | — |
| 2009-11-10 | $42.55 | $49.62 | 28,600 | — | — |
| 2009-11-09 | $42.44 | $49.49 | 96,000 | — | — |
| 2009-11-06 | $42.17 | $49.18 | 160,400 | — | — |
| 2009-11-05 | $41.99 | $48.97 | 54,600 | — | — |
| 2009-11-04 | $40.27 | $46.96 | 198,700 | — | — |
| 2009-11-03 | $41.34 | $48.21 | 60,900 | — | — |
| 2009-11-02 | $41.88 | $48.84 | 96,600 | — | — |
| 2009-10-30 | $42.07 | $49.06 | 134,000 | — | — |
| 2009-10-29 | $42.56 | $49.63 | 72,500 | — | — |
| 2009-10-28 | $43.59 | $50.84 | 113,000 | — | — |
| 2009-10-27 | $45.27 | $52.79 | 51,200 | — | — |
| 2009-10-26 | $45.30 | $52.83 | 60,200 | — | — |
| 2009-10-23 | $45.32 | $52.85 | 45,200 | — | — |
| 2009-10-22 | $45.37 | $52.91 | 32,700 | — | — |
| 2009-10-21 | $45.31 | $52.84 | 196,300 | — | — |
| 2009-10-20 | $45.29 | $52.82 | 140,100 | — | — |
| 2009-10-19 | $45.66 | $53.25 | 28,900 | — | — |
| 2009-10-16 | $45.26 | $52.78 | 88,800 | — | — |
| 2009-10-15 | $46.55 | $54.29 | 48,700 | — | — |
| 2009-10-14 | $46.20 | $53.88 | 31,400 | — | — |
| 2009-10-13 | $44.79 | $52.23 | 29,700 | — | — |
| 2009-10-12 | $45.30 | $52.83 | 26,700 | — | — |
| 2009-10-09 | $46.36 | $54.07 | 45,200 | — | — |
| 2009-10-08 | $45.46 | $53.02 | 72,400 | — | — |
| 2009-10-07 | $44.98 | $52.46 | 41,900 | — | — |
| 2009-10-06 | $44.99 | $52.47 | 36,900 | — | — |
| 2009-10-05 | $44.68 | $52.11 | 45,000 | — | — |
| 2009-10-02 | $44.51 | $51.91 | 43,100 | — | — |
| 2009-10-01 | $44.81 | $52.26 | 77,400 | — | — |
| 2009-09-30 | $44.45 | $51.84 | 72,000 | — | — |
| 2009-09-29 | $45.06 | $52.55 | 62,500 | — | — |
| 2009-09-28 | $44.44 | $51.83 | 61,300 | — | — |
| 2009-09-25 | $44.40 | $51.78 | 53,700 | — | — |
| 2009-09-24 | $44.05 | $51.37 | 118,700 | — | — |
| 2009-09-23 | $43.20 | $50.38 | 146,200 | — | — |
| 2009-09-22 | $43.41 | $50.63 | 40,800 | — | — |
| 2009-09-21 | $44.37 | $51.74 | 17,200 | — | — |
| 2009-09-18 | $44.44 | $51.83 | 62,000 | — | — |
| 2009-09-17 | $44.92 | $52.39 | 53,300 | — | — |
| 2009-09-16 | $44.04 | $51.36 | 61,800 | — | — |
| 2009-09-15 | $43.24 | $50.43 | 41,200 | — | — |
| 2009-09-14 | $42.67 | $49.76 | 34,100 | — | — |
| 2009-09-11 | $41.53 | $48.43 | 21,700 | — | — |
| 2009-09-10 | $41.71 | $48.64 | 43,300 | — | — |
| 2009-09-09 | $40.92 | $47.72 | 33,500 | — | — |
| 2009-09-08 | $40.51 | $47.20 | 27,700 | — | — |
| 2009-09-04 | $40.28 | $46.93 | 58,600 | — | — |
| 2009-09-03 | $39.90 | $46.49 | 38,300 | — | — |
| 2009-09-02 | $39.21 | $45.68 | 85,500 | — | — |
| 2009-09-01 | $38.88 | $45.30 | 175,300 | — | — |
| 2009-08-31 | $39.89 | $46.48 | 116,300 | — | — |
| 2009-08-28 | $41.54 | $48.40 | 35,100 | — | — |
| 2009-08-27 | $42.00 | $48.93 | 51,300 | — | — |
| 2009-08-26 | $42.60 | $49.63 | 38,400 | — | — |
| 2009-08-25 | $42.69 | $49.74 | 82,800 | — | — |
| 2009-08-24 | $41.90 | $48.82 | 115,100 | — | — |
| 2009-08-21 | $42.79 | $49.86 | 75,700 | — | — |
| 2009-08-20 | $41.78 | $48.68 | 40,800 | — | — |
| 2009-08-19 | $41.64 | $48.52 | 44,700 | — | — |
| 2009-08-18 | $41.35 | $48.18 | 56,800 | — | — |
| 2009-08-17 | $40.85 | $47.59 | 60,000 | — | — |
| 2009-08-14 | $41.26 | $48.07 | 83,200 | — | — |
| 2009-08-13 | $41.76 | $48.66 | 54,000 | — | — |
| 2009-08-12 | $40.96 | $47.72 | 73,300 | — | — |
| 2009-08-11 | $39.71 | $46.27 | 96,700 | — | — |
| 2009-08-10 | $40.11 | $46.73 | 85,700 | — | — |
| 2009-08-07 | $40.11 | $46.73 | 126,400 | — | — |
| 2009-08-06 | $39.28 | $45.77 | 58,700 | — | — |
| 2009-08-05 | $39.65 | $46.20 | 90,300 | — | — |
| 2009-08-04 | $39.65 | $46.20 | 194,500 | — | — |
| 2009-08-03 | $39.23 | $45.71 | 141,100 | — | — |
| 2009-07-31 | $38.92 | $45.35 | 219,700 | — | — |
| 2009-07-30 | $39.82 | $46.39 | 192,600 | — | — |
| 2009-07-29 | $39.62 | $46.16 | 73,000 | — | — |
| 2009-07-28 | $39.59 | $46.13 | 98,900 | — | — |
| 2009-07-27 | $39.10 | $45.56 | 114,100 | — | — |
| 2009-07-24 | $38.86 | $45.28 | 118,700 | — | — |
| 2009-07-23 | $38.78 | $45.18 | 172,600 | — | — |
| 2009-07-22 | $39.14 | $45.60 | 120,300 | — | — |
| 2009-07-21 | $38.97 | $45.40 | 139,600 | — | — |
| 2009-07-20 | $39.31 | $45.80 | 140,300 | — | — |
| 2009-07-17 | $38.97 | $45.40 | 80,400 | — | — |
| 2009-07-16 | $39.09 | $45.54 | 132,500 | — | — |
| 2009-07-15 | $38.55 | $44.92 | 231,800 | — | — |
| 2009-07-14 | $38.37 | $44.71 | 75,700 | — | — |
| 2009-07-13 | $38.51 | $44.87 | 183,700 | — | — |
| 2009-07-10 | $37.92 | $44.18 | 52,100 | — | — |
| 2009-07-09 | $37.59 | $43.80 | 79,800 | — | — |
| 2009-07-08 | $38.24 | $44.55 | 131,700 | — | — |
| 2009-07-07 | $38.27 | $44.59 | 104,400 | — | — |
| 2009-07-06 | $38.59 | $44.96 | 161,100 | — | — |
| 2009-07-02 | $36.70 | $42.76 | 241,800 | — | — |
| 2009-07-01 | $38.74 | $45.14 | 342,300 | — | — |
| 2009-06-30 | $37.17 | $43.31 | 181,700 | — | — |
| 2009-06-29 | $36.84 | $42.92 | 67,700 | — | — |
| 2009-06-26 | $37.40 | $43.58 | 200,800 | — | — |
| 2009-06-25 | $36.97 | $43.07 | 46,500 | — | — |
| 2009-06-24 | $36.62 | $42.67 | 83,600 | — | — |
| 2009-06-23 | $37.04 | $43.16 | 61,400 | — | — |
| 2009-06-22 | $37.60 | $43.81 | 111,600 | — | — |
| 2009-06-19 | $38.82 | $45.23 | 82,500 | — | — |
| 2009-06-18 | $38.84 | $45.25 | 72,200 | — | — |
| 2009-06-17 | $38.84 | $45.25 | 71,700 | — | — |
| 2009-06-16 | $38.30 | $44.62 | 90,300 | — | — |
| 2009-06-15 | $37.82 | $44.06 | 74,900 | — | — |
| 2009-06-12 | $38.07 | $44.36 | 74,200 | — | — |
| 2009-06-11 | $37.77 | $44.01 | 123,200 | — | — |
| 2009-06-10 | $37.29 | $43.45 | 128,800 | — | — |
| 2009-06-09 | $36.34 | $42.30 | 89,000 | — | — |
| 2009-06-08 | $36.07 | $41.98 | 78,600 | — | — |
| 2009-06-05 | $36.28 | $42.23 | 51,800 | — | — |
| 2009-06-04 | $35.81 | $41.68 | 73,800 | — | — |
| 2009-06-03 | $35.74 | $41.60 | 73,700 | — | — |
| 2009-06-02 | $35.51 | $41.33 | 152,700 | — | — |
| 2009-06-01 | $34.30 | $39.92 | 124,200 | — | — |
| 2009-05-29 | $34.15 | $39.75 | 85,200 | — | — |
| 2009-05-28 | $33.85 | $39.40 | 56,500 | — | — |
| 2009-05-27 | $33.59 | $39.10 | 61,500 | — | — |
| 2009-05-26 | $34.52 | $40.18 | 149,700 | — | — |
| 2009-05-22 | $33.41 | $38.89 | 90,600 | — | — |
| 2009-05-21 | $33.34 | $38.80 | 81,000 | — | — |
| 2009-05-20 | $33.67 | $39.19 | 139,100 | — | — |
| 2009-05-19 | $33.73 | $39.26 | 96,900 | — | — |
| 2009-05-18 | $34.59 | $40.26 | 67,400 | — | — |
| 2009-05-15 | $33.53 | $39.03 | 92,100 | — | — |
| 2009-05-14 | $33.82 | $39.36 | 78,400 | — | — |
| 2009-05-13 | $33.33 | $38.79 | 136,400 | — | — |
| 2009-05-12 | $34.99 | $40.72 | 92,000 | — | — |
| 2009-05-11 | $35.78 | $41.64 | 90,900 | — | — |
| 2009-05-08 | $37.28 | $43.39 | 95,100 | — | — |
| 2009-05-07 | $36.68 | $42.69 | 97,200 | — | — |
| 2009-05-06 | $36.73 | $42.75 | 91,100 | — | — |
| 2009-05-05 | $37.38 | $43.51 | 102,700 | — | — |
| 2009-05-04 | $37.79 | $43.98 | 94,000 | — | — |
| 2009-05-01 | $37.36 | $43.48 | 136,800 | — | — |
| 2009-04-30 | $37.29 | $43.40 | 201,500 | — | — |
| 2009-04-29 | $37.93 | $44.15 | 154,500 | — | — |
| 2009-04-28 | $37.28 | $43.39 | 170,100 | — | — |
| 2009-04-27 | $37.13 | $43.22 | 105,700 | — | — |
| 2009-04-24 | $36.62 | $42.62 | 111,300 | — | — |
| 2009-04-23 | $36.42 | $42.39 | 84,900 | — | — |
| 2009-04-22 | $36.86 | $42.90 | 90,000 | — | — |
| 2009-04-21 | $36.97 | $43.03 | 87,800 | — | — |
| 2009-04-20 | $36.48 | $42.46 | 81,100 | — | — |
| 2009-04-17 | $38.07 | $44.31 | 90,900 | — | — |
| 2009-04-16 | $38.37 | $44.66 | 114,500 | — | — |
| 2009-04-15 | $37.56 | $43.72 | 54,400 | — | — |
| 2009-04-14 | $36.32 | $42.27 | 76,600 | — | — |
| 2009-04-13 | $37.89 | $44.10 | 71,000 | — | — |
| 2009-04-09 | $37.78 | $43.97 | 124,900 | — | — |
| 2009-04-08 | $35.34 | $41.13 | 107,000 | — | — |
| 2009-04-07 | $36.06 | $41.97 | 119,300 | — | — |
| 2009-04-06 | $35.75 | $41.61 | 182,200 | — | — |
| 2009-04-03 | $36.70 | $42.71 | 145,900 | — | — |
| 2009-04-02 | $34.58 | $40.25 | 410,700 | — | — |
| 2009-04-01 | $28.86 | $33.59 | 197,800 | — | — |
| 2009-03-31 | $27.84 | $32.40 | 173,400 | — | — |
| 2009-03-30 | $28.55 | $33.23 | 112,800 | — | — |
| 2009-03-27 | $28.76 | $33.47 | 88,700 | — | — |
| 2009-03-26 | $29.91 | $34.81 | 109,200 | — | — |
| 2009-03-25 | $28.32 | $32.96 | 83,700 | — | — |
| 2009-03-24 | $27.81 | $32.37 | 120,300 | — | — |
| 2009-03-23 | $28.83 | $33.56 | 90,400 | — | — |
| 2009-03-20 | $26.49 | $30.83 | 87,600 | — | — |
| 2009-03-19 | $25.89 | $30.13 | 131,900 | — | — |
| 2009-03-18 | $26.07 | $30.34 | 102,700 | — | — |
| 2009-03-17 | $24.65 | $28.69 | 58,800 | — | — |
| 2009-03-16 | $24.03 | $27.97 | 130,800 | — | — |
| 2009-03-13 | $24.20 | $28.17 | 74,500 | — | — |
| 2009-03-12 | $23.37 | $27.20 | 91,300 | — | — |
| 2009-03-11 | $22.47 | $26.15 | 89,300 | — | — |
| 2009-03-10 | $21.83 | $25.36 | 109,200 | — | — |
| 2009-03-09 | $20.24 | $23.52 | 77,600 | — | — |
| 2009-03-06 | $21.41 | $24.88 | 81,800 | — | — |
| 2009-03-05 | $21.23 | $24.67 | 133,200 | — | — |
| 2009-03-04 | $22.68 | $26.35 | 123,300 | — | — |
| 2009-03-03 | $22.56 | $26.21 | 97,500 | — | — |
| 2009-03-02 | $22.80 | $26.49 | 65,800 | — | — |
| 2009-02-27 | $23.96 | $27.84 | 72,800 | — | — |
| 2009-02-26 | $24.20 | $28.12 | 62,400 | — | — |
| 2009-02-25 | $25.60 | $29.74 | 70,800 | — | — |
| 2009-02-24 | $26.92 | $31.28 | 88,300 | — | — |
| 2009-02-23 | $25.99 | $30.20 | 72,700 | — | — |
| 2009-02-20 | $27.39 | $31.82 | 60,200 | — | — |
| 2009-02-19 | $27.64 | $32.11 | 74,600 | — | — |
| 2009-02-18 | $27.68 | $32.16 | 65,300 | — | — |
| 2009-02-17 | $27.92 | $32.44 | 66,900 | — | — |
| 2009-02-13 | $28.98 | $33.67 | 65,500 | — | — |
| 2009-02-12 | $29.17 | $33.89 | 64,300 | — | — |
| 2009-02-11 | $28.45 | $33.06 | 54,200 | — | — |
| 2009-02-10 | $27.89 | $32.40 | 73,400 | — | — |
| 2009-02-09 | $29.21 | $33.94 | 69,900 | — | — |
| 2009-02-06 | $29.35 | $34.10 | 103,600 | — | — |
| 2009-02-05 | $27.42 | $31.86 | 64,300 | — | — |
| 2009-02-04 | $26.78 | $31.11 | 35,500 | — | — |
| 2009-02-03 | $27.40 | $31.84 | 51,100 | — | — |
| 2009-02-02 | $27.10 | $31.49 | 76,000 | — | — |
| 2009-01-30 | $26.24 | $30.49 | 89,200 | — | — |
| 2009-01-29 | $26.77 | $31.10 | 72,800 | — | — |
| 2009-01-28 | $28.09 | $32.64 | 78,200 | — | — |
| 2009-01-27 | $26.93 | $31.29 | 39,800 | — | — |
| 2009-01-26 | $26.65 | $30.96 | 52,800 | — | — |
| 2009-01-23 | $26.67 | $30.99 | 57,600 | — | — |
| 2009-01-22 | $27.33 | $31.75 | 65,000 | — | — |
| 2009-01-21 | $28.52 | $33.14 | 71,600 | — | — |
| 2009-01-20 | $27.07 | $31.45 | 72,100 | — | — |
| 2009-01-16 | $28.55 | $33.17 | 63,100 | — | — |
| 2009-01-15 | $28.20 | $32.76 | 61,600 | — | — |
| 2009-01-14 | $27.06 | $31.44 | 117,100 | — | — |
| 2009-01-13 | $28.85 | $33.52 | 46,000 | — | — |
| 2009-01-12 | $29.07 | $33.78 | 65,900 | — | — |
| 2009-01-09 | $29.07 | $33.78 | 109,000 | — | — |
| 2009-01-08 | $30.55 | $35.50 | 76,700 | — | — |
| 2009-01-07 | $30.54 | $35.48 | 172,500 | — | — |
| 2009-01-06 | $29.88 | $34.72 | 78,300 | — | — |
| 2009-01-05 | $29.36 | $34.11 | 66,200 | — | — |
| 2009-01-02 | $29.64 | $34.44 | 67,500 | — | — |