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
- 1999-06-17 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 | $52.65 | $52.65 | 312,100 | — | — |
| 2009-12-30 | $52.43 | $52.43 | 303,900 | — | — |
| 2009-12-29 | $52.65 | $52.65 | 164,400 | — | — |
| 2009-12-28 | $52.80 | $52.80 | 399,700 | — | — |
| 2009-12-24 | $52.76 | $52.76 | 71,400 | — | — |
| 2009-12-23 | $52.88 | $52.88 | 368,300 | — | — |
| 2009-12-22 | $52.84 | $52.84 | 782,400 | — | — |
| 2009-12-21 | $51.64 | $51.64 | 1,039,400 | — | — |
| 2009-12-18 | $52.02 | $52.02 | 1,215,900 | — | — |
| 2009-12-17 | $52.04 | $52.04 | 1,699,100 | — | — |
| 2009-12-16 | $50.32 | $50.32 | 1,656,600 | — | — |
| 2009-12-15 | $47.14 | $47.14 | 443,200 | — | — |
| 2009-12-14 | $47.08 | $47.08 | 364,000 | — | — |
| 2009-12-11 | $46.70 | $46.70 | 366,800 | — | — |
| 2009-12-10 | $46.35 | $46.35 | 345,200 | — | — |
| 2009-12-09 | $45.28 | $45.28 | 278,100 | — | — |
| 2009-12-08 | $44.43 | $44.43 | 325,400 | — | — |
| 2009-12-07 | $44.73 | $44.73 | 263,700 | — | — |
| 2009-12-04 | $45.19 | $45.19 | 807,600 | — | — |
| 2009-12-03 | $45.29 | $45.29 | 281,400 | — | — |
| 2009-12-02 | $46.18 | $46.18 | 359,700 | — | — |
| 2009-12-01 | $45.83 | $45.83 | 274,400 | — | — |
| 2009-11-30 | $45.59 | $45.59 | 470,900 | — | — |
| 2009-11-27 | $45.74 | $45.74 | 177,500 | — | — |
| 2009-11-25 | $45.80 | $45.80 | 457,800 | — | — |
| 2009-11-24 | $45.50 | $45.50 | 422,400 | — | — |
| 2009-11-23 | $44.70 | $44.70 | 711,700 | — | — |
| 2009-11-20 | $44.91 | $44.91 | 627,100 | — | — |
| 2009-11-19 | $44.81 | $44.81 | 671,400 | — | — |
| 2009-11-18 | $45.28 | $45.28 | 642,300 | — | — |
| 2009-11-17 | $44.70 | $44.70 | 812,900 | — | — |
| 2009-11-16 | $43.69 | $43.69 | 487,200 | — | — |
| 2009-11-13 | $41.73 | $41.73 | 432,200 | — | — |
| 2009-11-12 | $42.19 | $42.19 | 340,800 | — | — |
| 2009-11-11 | $43.34 | $43.34 | 465,800 | — | — |
| 2009-11-10 | $43.25 | $43.25 | 366,100 | — | — |
| 2009-11-09 | $43.08 | $43.08 | 380,400 | — | — |
| 2009-11-06 | $43.00 | $43.00 | 515,000 | — | — |
| 2009-11-05 | $43.15 | $43.15 | 712,400 | — | — |
| 2009-11-04 | $42.63 | $42.63 | 554,400 | — | — |
| 2009-11-03 | $42.70 | $42.70 | 359,100 | — | — |
| 2009-11-02 | $42.27 | $42.27 | 643,700 | — | — |
| 2009-10-30 | $42.54 | $42.54 | 932,800 | — | — |
| 2009-10-29 | $43.41 | $43.41 | 1,719,500 | — | — |
| 2009-10-28 | $40.63 | $40.63 | 794,100 | — | — |
| 2009-10-27 | $42.16 | $42.16 | 484,900 | — | — |
| 2009-10-26 | $41.61 | $41.61 | 382,000 | — | — |
| 2009-10-23 | $42.58 | $42.58 | 791,600 | — | — |
| 2009-10-22 | $42.35 | $42.35 | 435,400 | — | — |
| 2009-10-21 | $41.40 | $41.40 | 982,900 | — | — |
| 2009-10-20 | $41.98 | $41.98 | 1,511,500 | — | — |
| 2009-10-19 | $44.40 | $44.40 | 559,800 | — | — |
| 2009-10-16 | $45.00 | $45.00 | 683,900 | — | — |
| 2009-10-15 | $45.73 | $45.73 | 1,148,800 | — | — |
| 2009-10-14 | $44.38 | $44.38 | 940,700 | — | — |
| 2009-10-13 | $44.35 | $44.35 | 700,400 | — | — |
| 2009-10-12 | $44.22 | $44.22 | 590,600 | — | — |
| 2009-10-09 | $43.85 | $43.85 | 1,108,300 | — | — |
| 2009-10-08 | $44.92 | $44.92 | 792,900 | — | — |
| 2009-10-07 | $45.93 | $45.93 | 361,800 | — | — |
| 2009-10-06 | $46.17 | $46.17 | 1,124,600 | — | — |
| 2009-10-05 | $45.33 | $45.33 | 805,300 | — | — |
| 2009-10-02 | $45.95 | $45.95 | 704,000 | — | — |
| 2009-10-01 | $47.93 | $47.93 | 520,600 | — | — |
| 2009-09-30 | $48.99 | $48.99 | 675,400 | — | — |
| 2009-09-29 | $48.74 | $48.74 | 318,300 | — | — |
| 2009-09-28 | $49.56 | $49.56 | 326,100 | — | — |
| 2009-09-25 | $48.93 | $48.93 | 476,000 | — | — |
| 2009-09-24 | $48.62 | $48.62 | 437,400 | — | — |
| 2009-09-23 | $47.75 | $47.75 | 571,700 | — | — |
| 2009-09-22 | $48.81 | $48.81 | 834,600 | — | — |
| 2009-09-21 | $49.58 | $49.58 | 383,200 | — | — |
| 2009-09-18 | $49.50 | $49.50 | 690,400 | — | — |
| 2009-09-17 | $50.09 | $50.09 | 253,000 | — | — |
| 2009-09-16 | $50.29 | $50.29 | 358,600 | — | — |
| 2009-09-15 | $50.09 | $50.09 | 288,600 | — | — |
| 2009-09-14 | $49.73 | $49.73 | 374,400 | — | — |
| 2009-09-11 | $49.75 | $49.75 | 503,000 | — | — |
| 2009-09-10 | $48.92 | $48.92 | 450,800 | — | — |
| 2009-09-09 | $48.50 | $48.50 | 656,200 | — | — |
| 2009-09-08 | $47.37 | $47.37 | 571,800 | — | — |
| 2009-09-04 | $46.61 | $46.61 | 232,200 | — | — |
| 2009-09-03 | $45.80 | $45.80 | 447,800 | — | — |
| 2009-09-02 | $46.17 | $46.17 | 696,000 | — | — |
| 2009-09-01 | $45.60 | $45.60 | 528,200 | — | — |
| 2009-08-31 | $45.76 | $45.76 | 718,000 | — | — |
| 2009-08-28 | $46.06 | $46.06 | 389,400 | — | — |
| 2009-08-27 | $45.60 | $45.60 | 542,200 | — | — |
| 2009-08-26 | $45.54 | $45.54 | 481,800 | — | — |
| 2009-08-25 | $45.65 | $45.65 | 714,600 | — | — |
| 2009-08-24 | $45.50 | $45.50 | 813,000 | — | — |
| 2009-08-21 | $46.76 | $46.76 | 662,800 | — | — |
| 2009-08-20 | $46.37 | $46.37 | 747,800 | — | — |
| 2009-08-19 | $46.30 | $46.30 | 1,015,200 | — | — |
| 2009-08-18 | $45.61 | $45.61 | 559,200 | — | — |
| 2009-08-17 | $45.12 | $45.12 | 1,583,400 | — | — |
| 2009-08-14 | $45.69 | $45.69 | 350,800 | — | — |
| 2009-08-13 | $45.88 | $45.88 | 300,400 | — | — |
| 2009-08-12 | $45.54 | $45.54 | 776,200 | — | — |
| 2009-08-11 | $45.47 | $45.47 | 322,600 | — | — |
| 2009-08-10 | $45.94 | $45.94 | 495,000 | — | — |
| 2009-08-07 | $45.97 | $45.97 | 665,800 | — | — |
| 2009-08-06 | $45.92 | $45.92 | 1,418,000 | — | — |
| 2009-08-05 | $47.42 | $47.42 | 1,384,800 | — | — |
| 2009-08-04 | $48.11 | $48.10 | 852,400 | — | — |
| 2009-08-03 | $47.22 | $47.22 | 1,896,600 | — | — |
| 2009-07-31 | $46.31 | $46.31 | 4,028,800 | — | — |
| 2009-07-30 | $47.79 | $47.79 | 9,170,000 | — | — |
| 2009-07-29 | $42.76 | $42.76 | 1,317,600 | — | — |
| 2009-07-28 | $43.10 | $43.10 | 910,800 | — | — |
| 2009-07-27 | $43.42 | $43.42 | 617,800 | — | — |
| 2009-07-24 | $43.61 | $43.61 | 1,044,400 | — | — |
| 2009-07-23 | $42.80 | $42.80 | 878,400 | — | — |
| 2009-07-22 | $42.24 | $42.24 | 1,296,800 | — | — |
| 2009-07-21 | $42.88 | $42.88 | 1,419,400 | — | — |
| 2009-07-20 | $42.53 | $42.53 | 1,214,400 | — | — |
| 2009-07-17 | $41.75 | $41.75 | 810,200 | — | — |
| 2009-07-16 | $41.72 | $41.72 | 1,133,800 | — | — |
| 2009-07-15 | $42.01 | $42.01 | 999,600 | — | — |
| 2009-07-14 | $41.88 | $41.88 | 1,508,400 | — | — |
| 2009-07-13 | $40.65 | $40.65 | 959,400 | — | — |
| 2009-07-10 | $40.36 | $40.36 | 563,200 | — | — |
| 2009-07-09 | $40.26 | $40.26 | 621,800 | — | — |
| 2009-07-08 | $39.95 | $39.95 | 838,600 | — | — |
| 2009-07-07 | $39.31 | $39.31 | 704,800 | — | — |
| 2009-07-06 | $40.33 | $40.33 | 1,098,400 | — | — |
| 2009-07-02 | $41.06 | $41.06 | 744,600 | — | — |
| 2009-07-01 | $41.69 | $41.69 | 882,400 | — | — |
| 2009-06-30 | $41.67 | $41.67 | 967,000 | — | — |
| 2009-06-29 | $41.76 | $41.76 | 1,204,600 | — | — |
| 2009-06-26 | $41.14 | $41.14 | 8,908,600 | — | — |
| 2009-06-25 | $42.92 | $42.92 | 1,037,800 | — | — |
| 2009-06-24 | $41.47 | $41.47 | 620,800 | — | — |
| 2009-06-23 | $40.75 | $40.75 | 684,600 | — | — |
| 2009-06-22 | $40.60 | $40.60 | 868,400 | — | — |
| 2009-06-19 | $41.35 | $41.35 | 1,110,000 | — | — |
| 2009-06-18 | $41.51 | $41.51 | 764,800 | — | — |
| 2009-06-17 | $41.96 | $41.96 | 965,600 | — | — |
| 2009-06-16 | $41.21 | $41.21 | 1,256,800 | — | — |
| 2009-06-15 | $41.53 | $41.53 | 659,600 | — | — |
| 2009-06-12 | $42.47 | $42.47 | 529,400 | — | — |
| 2009-06-11 | $42.53 | $42.53 | 1,300,600 | — | — |
| 2009-06-10 | $41.46 | $41.46 | 471,000 | — | — |
| 2009-06-09 | $41.50 | $41.50 | 345,400 | — | — |
| 2009-06-08 | $41.23 | $41.23 | 505,800 | — | — |
| 2009-06-05 | $41.62 | $41.62 | 604,000 | — | — |
| 2009-06-04 | $41.21 | $41.21 | 691,800 | — | — |
| 2009-06-03 | $41.41 | $41.41 | 1,036,400 | — | — |
| 2009-06-02 | $40.54 | $40.54 | 944,800 | — | — |
| 2009-06-01 | $40.01 | $40.01 | 1,194,000 | — | — |
| 2009-05-29 | $39.97 | $39.97 | 1,578,600 | — | — |
| 2009-05-28 | $39.97 | $39.97 | 2,245,200 | — | — |
| 2009-05-27 | $39.19 | $39.19 | 3,191,000 | — | — |
| 2009-05-26 | $37.22 | $37.22 | 5,230,800 | — | — |
| 2009-05-22 | $33.27 | $33.27 | 839,600 | — | — |
| 2009-05-21 | $33.18 | $33.18 | 852,000 | — | — |
| 2009-05-20 | $33.23 | $33.23 | 1,476,400 | — | — |
| 2009-05-19 | $32.26 | $32.26 | 1,334,600 | — | — |
| 2009-05-18 | $32.00 | $32.00 | 993,600 | — | — |
| 2009-05-15 | $31.80 | $31.80 | 1,137,400 | — | — |
| 2009-05-14 | $31.63 | $31.63 | 1,051,400 | — | — |
| 2009-05-13 | $31.59 | $31.59 | 1,017,200 | — | — |
| 2009-05-12 | $32.65 | $32.65 | 574,800 | — | — |
| 2009-05-11 | $32.78 | $32.78 | 993,000 | — | — |
| 2009-05-08 | $32.31 | $32.31 | 735,200 | — | — |
| 2009-05-07 | $32.24 | $32.24 | 690,800 | — | — |
| 2009-05-06 | $32.04 | $32.04 | 879,800 | — | — |
| 2009-05-05 | $33.22 | $33.22 | 909,600 | — | — |
| 2009-05-04 | $33.57 | $33.57 | 1,418,400 | — | — |
| 2009-05-01 | $32.67 | $32.67 | 1,824,400 | — | — |
| 2009-04-30 | $31.41 | $31.41 | 1,718,200 | — | — |
| 2009-04-29 | $31.04 | $31.04 | 2,252,400 | — | — |
| 2009-04-28 | $29.03 | $29.03 | 1,324,200 | — | — |
| 2009-04-27 | $29.39 | $29.39 | 887,400 | — | — |
| 2009-04-24 | $28.89 | $28.89 | 1,407,400 | — | — |
| 2009-04-23 | $28.33 | $28.33 | 1,516,000 | — | — |
| 2009-04-22 | $28.17 | $28.17 | 1,458,000 | — | — |
| 2009-04-21 | $27.86 | $27.86 | 1,912,400 | — | — |
| 2009-04-20 | $28.39 | $28.39 | 1,455,600 | — | — |
| 2009-04-17 | $30.08 | $30.08 | 748,400 | — | — |
| 2009-04-16 | $30.11 | $30.11 | 1,158,200 | — | — |
| 2009-04-15 | $30.26 | $30.26 | 1,955,800 | — | — |
| 2009-04-14 | $31.25 | $31.25 | 974,400 | — | — |
| 2009-04-13 | $31.71 | $31.71 | 1,155,400 | — | — |
| 2009-04-09 | $31.91 | $31.91 | 1,048,200 | — | — |
| 2009-04-08 | $31.11 | $31.11 | 687,000 | — | — |
| 2009-04-07 | $30.91 | $30.91 | 1,344,800 | — | — |
| 2009-04-06 | $32.03 | $32.03 | 1,230,400 | — | — |
| 2009-04-03 | $32.40 | $32.40 | 849,400 | — | — |
| 2009-04-02 | $32.98 | $32.98 | 975,200 | — | — |
| 2009-04-01 | $32.77 | $32.77 | 1,028,200 | — | — |
| 2009-03-31 | $33.04 | $33.04 | 2,137,000 | — | — |
| 2009-03-30 | $33.10 | $33.10 | 1,070,600 | — | — |
| 2009-03-27 | $33.45 | $33.45 | 748,000 | — | — |
| 2009-03-26 | $33.65 | $33.65 | 1,330,600 | — | — |
| 2009-03-25 | $33.21 | $33.21 | 781,800 | — | — |
| 2009-03-24 | $32.39 | $32.39 | 957,200 | — | — |
| 2009-03-23 | $32.36 | $32.36 | 994,600 | — | — |
| 2009-03-20 | $30.99 | $30.99 | 1,277,400 | — | — |
| 2009-03-19 | $31.29 | $31.29 | 837,600 | — | — |
| 2009-03-18 | $31.54 | $31.54 | 1,319,600 | — | — |
| 2009-03-17 | $31.30 | $31.30 | 1,883,400 | — | — |
| 2009-03-16 | $29.85 | $29.85 | 4,643,200 | — | — |
| 2009-03-13 | $33.14 | $33.14 | 1,711,800 | — | — |
| 2009-03-12 | $31.27 | $31.27 | 1,318,400 | — | — |
| 2009-03-11 | $29.59 | $29.59 | 1,976,600 | — | — |
| 2009-03-10 | $31.57 | $31.57 | 1,392,400 | — | — |
| 2009-03-09 | $31.71 | $31.71 | 507,000 | — | — |
| 2009-03-06 | $31.48 | $31.48 | 758,600 | — | — |
| 2009-03-05 | $31.41 | $31.41 | 607,800 | — | — |
| 2009-03-04 | $32.81 | $32.81 | 804,600 | — | — |
| 2009-03-03 | $31.91 | $31.91 | 1,499,800 | — | — |
| 2009-03-02 | $31.51 | $31.51 | 1,415,200 | — | — |
| 2009-02-27 | $33.56 | $33.56 | 1,182,400 | — | — |
| 2009-02-26 | $34.95 | $34.95 | 1,267,800 | — | — |
| 2009-02-25 | $36.64 | $36.64 | 1,021,000 | — | — |
| 2009-02-24 | $36.42 | $36.42 | 1,037,600 | — | — |
| 2009-02-23 | $35.50 | $35.50 | 1,316,600 | — | — |
| 2009-02-20 | $34.59 | $34.59 | 1,390,600 | — | — |
| 2009-02-19 | $35.17 | $35.17 | 848,600 | — | — |
| 2009-02-18 | $36.09 | $36.09 | 1,681,600 | — | — |
| 2009-02-17 | $36.37 | $36.37 | 1,672,800 | — | — |
| 2009-02-13 | $36.22 | $36.22 | 845,800 | — | — |
| 2009-02-12 | $35.81 | $35.81 | 1,071,800 | — | — |
| 2009-02-11 | $35.03 | $35.03 | 469,200 | — | — |
| 2009-02-10 | $34.97 | $34.97 | 901,000 | — | — |
| 2009-02-09 | $35.58 | $35.58 | 681,200 | — | — |
| 2009-02-06 | $35.30 | $35.30 | 1,411,200 | — | — |
| 2009-02-05 | $34.79 | $34.79 | 1,391,400 | — | — |
| 2009-02-04 | $33.75 | $33.75 | 1,279,200 | — | — |
| 2009-02-03 | $34.01 | $34.01 | 1,298,400 | — | — |
| 2009-02-02 | $33.33 | $33.33 | 806,200 | — | — |
| 2009-01-30 | $33.97 | $33.97 | 681,400 | — | — |
| 2009-01-29 | $33.92 | $33.92 | 806,800 | — | — |
| 2009-01-28 | $33.99 | $33.99 | 629,200 | — | — |
| 2009-01-27 | $33.15 | $33.15 | 443,600 | — | — |
| 2009-01-26 | $32.67 | $32.67 | 672,400 | — | — |
| 2009-01-23 | $32.36 | $32.36 | 885,800 | — | — |
| 2009-01-22 | $31.95 | $31.95 | 1,018,400 | — | — |
| 2009-01-21 | $31.62 | $31.62 | 1,043,000 | — | — |
| 2009-01-20 | $31.00 | $31.00 | 1,176,600 | — | — |
| 2009-01-16 | $31.37 | $31.37 | 798,200 | — | — |
| 2009-01-15 | $31.59 | $31.59 | 919,000 | — | — |
| 2009-01-14 | $30.45 | $30.45 | 1,290,600 | — | — |
| 2009-01-13 | $31.46 | $31.46 | 1,497,800 | — | — |
| 2009-01-12 | $31.19 | $31.19 | 1,406,400 | — | — |
| 2009-01-09 | $31.75 | $31.75 | 744,200 | — | — |
| 2009-01-08 | $32.74 | $32.74 | 773,800 | — | — |
| 2009-01-07 | $32.76 | $32.76 | 871,400 | — | — |
| 2009-01-06 | $32.97 | $32.97 | 1,109,400 | — | — |
| 2009-01-05 | $32.50 | $32.50 | 695,600 | — | — |
| 2009-01-02 | $32.06 | $32.06 | 859,600 | — | — |