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
- 1973-02-21 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 | $45.61 | $114.09 | 203,300 | — | — |
| 2009-12-30 | $46.68 | $116.76 | 215,900 | — | — |
| 2009-12-29 | $47.81 | $119.59 | 96,100 | — | — |
| 2009-12-28 | $47.93 | $119.89 | 142,100 | — | — |
| 2009-12-24 | $48.06 | $120.21 | 112,200 | — | — |
| 2009-12-23 | $47.67 | $119.24 | 164,500 | — | — |
| 2009-12-22 | $46.71 | $116.84 | 166,600 | — | — |
| 2009-12-21 | $45.98 | $115.01 | 168,400 | — | — |
| 2009-12-18 | $44.97 | $112.48 | 543,100 | — | — |
| 2009-12-17 | $45.37 | $113.48 | 206,700 | — | — |
| 2009-12-16 | $45.95 | $114.94 | 196,000 | — | — |
| 2009-12-15 | $46.28 | $115.76 | 187,800 | — | — |
| 2009-12-14 | $46.33 | $115.89 | 209,700 | — | — |
| 2009-12-11 | $45.86 | $114.71 | 117,800 | — | — |
| 2009-12-10 | $45.84 | $114.66 | 119,800 | — | — |
| 2009-12-09 | $46.19 | $115.54 | 201,000 | — | — |
| 2009-12-08 | $46.88 | $117.26 | 673,300 | — | — |
| 2009-12-07 | $49.48 | $123.77 | 1,285,800 | — | — |
| 2009-12-04 | $46.08 | $115.26 | 232,400 | — | — |
| 2009-12-03 | $44.51 | $111.33 | 233,200 | — | — |
| 2009-12-02 | $43.50 | $108.81 | 94,600 | — | — |
| 2009-12-01 | $43.46 | $108.71 | 185,800 | — | — |
| 2009-11-30 | $42.91 | $107.33 | 339,600 | — | — |
| 2009-11-27 | $44.10 | $110.31 | 78,900 | — | — |
| 2009-11-25 | $45.30 | $113.31 | 115,900 | — | — |
| 2009-11-24 | $45.88 | $114.76 | 173,000 | — | — |
| 2009-11-23 | $45.83 | $114.64 | 161,600 | — | — |
| 2009-11-20 | $45.19 | $113.03 | 160,800 | — | — |
| 2009-11-19 | $45.06 | $112.71 | 285,600 | — | — |
| 2009-11-18 | $45.71 | $114.34 | 185,200 | — | — |
| 2009-11-17 | $46.12 | $115.36 | 216,900 | — | — |
| 2009-11-16 | $46.23 | $115.64 | 339,400 | — | — |
| 2009-11-13 | $45.41 | $113.58 | 174,400 | — | — |
| 2009-11-12 | $45.18 | $113.01 | 208,700 | — | — |
| 2009-11-11 | $45.50 | $113.81 | 241,900 | — | — |
| 2009-11-10 | $44.83 | $112.13 | 315,200 | — | — |
| 2009-11-09 | $43.53 | $108.88 | 310,300 | — | — |
| 2009-11-06 | $43.46 | $108.71 | 243,200 | — | — |
| 2009-11-05 | $43.46 | $108.71 | 360,700 | — | — |
| 2009-11-04 | $41.27 | $103.23 | 175,500 | — | — |
| 2009-11-03 | $42.08 | $105.26 | 157,100 | — | — |
| 2009-11-02 | $41.84 | $104.66 | 223,800 | — | — |
| 2009-10-30 | $41.59 | $104.03 | 228,800 | — | — |
| 2009-10-29 | $43.16 | $107.96 | 252,400 | — | — |
| 2009-10-28 | $42.48 | $106.26 | 187,500 | — | — |
| 2009-10-27 | $42.28 | $105.76 | 212,700 | — | — |
| 2009-10-26 | $41.85 | $104.68 | 704,500 | — | — |
| 2009-10-23 | $42.42 | $106.11 | 130,400 | — | — |
| 2009-10-22 | $42.64 | $106.66 | 228,300 | — | — |
| 2009-10-21 | $42.72 | $106.86 | 240,100 | — | — |
| 2009-10-20 | $44.22 | $110.61 | 169,200 | — | — |
| 2009-10-19 | $44.60 | $111.56 | 138,100 | — | — |
| 2009-10-16 | $44.59 | $111.53 | 165,900 | — | — |
| 2009-10-15 | $44.11 | $110.33 | 222,500 | — | — |
| 2009-10-14 | $43.70 | $109.31 | 219,100 | — | — |
| 2009-10-13 | $43.24 | $108.16 | 140,200 | — | — |
| 2009-10-12 | $43.92 | $109.86 | 81,300 | — | — |
| 2009-10-09 | $43.87 | $109.73 | 139,600 | — | — |
| 2009-10-08 | $43.62 | $109.11 | 259,300 | — | — |
| 2009-10-07 | $43.76 | $108.31 | 467,800 | — | — |
| 2009-10-06 | $44.61 | $110.41 | 421,000 | — | — |
| 2009-10-05 | $43.18 | $106.87 | 362,000 | — | — |
| 2009-10-02 | $42.41 | $104.97 | 242,700 | — | — |
| 2009-10-01 | $42.41 | $104.97 | 257,500 | — | — |
| 2009-09-30 | $41.82 | $103.51 | 253,600 | — | — |
| 2009-09-29 | $43.00 | $106.43 | 263,900 | — | — |
| 2009-09-28 | $42.64 | $105.54 | 162,400 | — | — |
| 2009-09-25 | $41.67 | $103.13 | 155,300 | — | — |
| 2009-09-24 | $41.56 | $102.86 | 351,800 | — | — |
| 2009-09-23 | $42.59 | $105.41 | 160,000 | — | — |
| 2009-09-22 | $42.75 | $105.81 | 180,500 | — | — |
| 2009-09-21 | $42.74 | $105.78 | 262,300 | — | — |
| 2009-09-18 | $43.10 | $106.67 | 414,000 | — | — |
| 2009-09-17 | $43.62 | $107.96 | 139,700 | — | — |
| 2009-09-16 | $43.58 | $107.86 | 242,700 | — | — |
| 2009-09-15 | $43.74 | $108.26 | 318,300 | — | — |
| 2009-09-14 | $44.02 | $108.95 | 989,200 | — | — |
| 2009-09-11 | $42.56 | $105.34 | 564,000 | — | — |
| 2009-09-10 | $41.85 | $103.58 | 498,400 | — | — |
| 2009-09-09 | $40.38 | $99.94 | 703,000 | — | — |
| 2009-09-08 | $39.27 | $97.19 | 250,800 | — | — |
| 2009-09-04 | $38.28 | $94.74 | 313,600 | — | — |
| 2009-09-03 | $37.99 | $94.03 | 710,000 | — | — |
| 2009-09-02 | $37.59 | $93.04 | 256,700 | — | — |
| 2009-09-01 | $37.21 | $92.10 | 442,900 | — | — |
| 2009-08-31 | $36.88 | $91.28 | 301,000 | — | — |
| 2009-08-28 | $37.01 | $91.60 | 155,200 | — | — |
| 2009-08-27 | $37.65 | $93.18 | 217,400 | — | — |
| 2009-08-26 | $38.13 | $94.37 | 246,000 | — | — |
| 2009-08-25 | $38.57 | $95.46 | 299,100 | — | — |
| 2009-08-24 | $38.76 | $95.93 | 370,300 | — | — |
| 2009-08-21 | $37.89 | $93.78 | 326,800 | — | — |
| 2009-08-20 | $36.98 | $91.53 | 188,500 | — | — |
| 2009-08-19 | $36.54 | $90.44 | 145,100 | — | — |
| 2009-08-18 | $36.25 | $89.72 | 302,900 | — | — |
| 2009-08-17 | $35.87 | $88.78 | 165,600 | — | — |
| 2009-08-14 | $36.20 | $89.60 | 229,600 | — | — |
| 2009-08-13 | $37.10 | $91.82 | 159,700 | — | — |
| 2009-08-12 | $37.25 | $92.19 | 215,400 | — | — |
| 2009-08-11 | $37.26 | $92.22 | 260,300 | — | — |
| 2009-08-10 | $36.70 | $90.83 | 178,300 | — | — |
| 2009-08-07 | $37.21 | $92.10 | 154,800 | — | — |
| 2009-08-06 | $36.74 | $90.93 | 240,600 | — | — |
| 2009-08-05 | $37.31 | $92.34 | 416,500 | — | — |
| 2009-08-04 | $39.76 | $98.41 | 819,400 | — | — |
| 2009-08-03 | $38.60 | $95.54 | 355,500 | — | — |
| 2009-07-31 | $38.07 | $94.22 | 467,500 | — | — |
| 2009-07-30 | $39.64 | $98.11 | 591,900 | — | — |
| 2009-07-29 | $38.62 | $95.59 | 319,000 | — | — |
| 2009-07-28 | $38.74 | $95.88 | 368,400 | — | — |
| 2009-07-27 | $38.53 | $95.36 | 246,900 | — | — |
| 2009-07-24 | $38.62 | $95.59 | 175,000 | — | — |
| 2009-07-23 | $38.96 | $96.43 | 399,400 | — | — |
| 2009-07-22 | $37.84 | $93.66 | 106,800 | — | — |
| 2009-07-21 | $37.87 | $93.73 | 293,700 | — | — |
| 2009-07-20 | $38.34 | $94.89 | 351,800 | — | — |
| 2009-07-17 | $37.40 | $92.57 | 418,400 | — | — |
| 2009-07-16 | $36.03 | $89.18 | 171,000 | — | — |
| 2009-07-15 | $35.46 | $87.76 | 255,700 | — | — |
| 2009-07-14 | $34.31 | $84.92 | 170,000 | — | — |
| 2009-07-13 | $34.65 | $85.76 | 172,600 | — | — |
| 2009-07-10 | $34.25 | $84.77 | 162,600 | — | — |
| 2009-07-09 | $33.46 | $82.81 | 217,900 | — | — |
| 2009-07-08 | $34.87 | $85.17 | 258,700 | — | — |
| 2009-07-07 | $34.53 | $84.34 | 214,000 | — | — |
| 2009-07-06 | $34.76 | $84.90 | 200,000 | — | — |
| 2009-07-02 | $33.71 | $82.33 | 207,400 | — | — |
| 2009-07-01 | $34.52 | $84.31 | 310,700 | — | — |
| 2009-06-30 | $33.11 | $80.87 | 398,200 | — | — |
| 2009-06-29 | $33.80 | $82.55 | 245,800 | — | — |
| 2009-06-26 | $33.68 | $82.26 | 337,300 | — | — |
| 2009-06-25 | $33.54 | $81.92 | 422,400 | — | — |
| 2009-06-24 | $31.76 | $77.57 | 210,600 | — | — |
| 2009-06-23 | $31.97 | $78.08 | 297,400 | — | — |
| 2009-06-22 | $32.24 | $78.74 | 300,400 | — | — |
| 2009-06-19 | $32.98 | $80.55 | 404,500 | — | — |
| 2009-06-18 | $33.65 | $82.19 | 420,500 | — | — |
| 2009-06-17 | $33.68 | $82.26 | 638,800 | — | — |
| 2009-06-16 | $33.83 | $82.63 | 737,200 | — | — |
| 2009-06-15 | $35.88 | $87.63 | 260,000 | — | — |
| 2009-06-12 | $36.89 | $90.10 | 170,600 | — | — |
| 2009-06-11 | $37.42 | $91.39 | 191,200 | — | — |
| 2009-06-10 | $36.76 | $89.78 | 230,800 | — | — |
| 2009-06-09 | $37.26 | $91.00 | 174,900 | — | — |
| 2009-06-08 | $37.70 | $92.08 | 214,500 | — | — |
| 2009-06-05 | $38.29 | $93.52 | 174,600 | — | — |
| 2009-06-04 | $37.87 | $92.49 | 176,600 | — | — |
| 2009-06-03 | $37.55 | $91.71 | 259,300 | — | — |
| 2009-06-02 | $37.48 | $91.54 | 455,900 | — | — |
| 2009-06-01 | $37.73 | $92.15 | 363,400 | — | — |
| 2009-05-29 | $37.03 | $90.44 | 366,900 | — | — |
| 2009-05-28 | $35.82 | $87.49 | 233,500 | — | — |
| 2009-05-27 | $35.30 | $86.22 | 283,600 | — | — |
| 2009-05-26 | $35.32 | $86.26 | 358,400 | — | — |
| 2009-05-22 | $33.79 | $82.53 | 540,200 | — | — |
| 2009-05-21 | $33.60 | $82.06 | 400,700 | — | — |
| 2009-05-20 | $33.93 | $82.87 | 279,900 | — | — |
| 2009-05-19 | $33.96 | $82.94 | 253,800 | — | — |
| 2009-05-18 | $35.08 | $85.68 | 291,900 | — | — |
| 2009-05-15 | $34.30 | $83.77 | 271,900 | — | — |
| 2009-05-14 | $34.02 | $83.09 | 225,600 | — | — |
| 2009-05-13 | $33.11 | $80.87 | 223,800 | — | — |
| 2009-05-12 | $33.99 | $83.02 | 240,800 | — | — |
| 2009-05-11 | $33.56 | $81.97 | 228,300 | — | — |
| 2009-05-08 | $34.59 | $84.48 | 417,900 | — | — |
| 2009-05-07 | $32.54 | $79.47 | 329,200 | — | — |
| 2009-05-06 | $32.38 | $79.08 | 375,200 | — | — |
| 2009-05-05 | $31.06 | $75.86 | 675,700 | — | — |
| 2009-05-04 | $30.59 | $74.71 | 395,400 | — | — |
| 2009-05-01 | $29.27 | $71.49 | 229,900 | — | — |
| 2009-04-30 | $30.16 | $73.66 | 417,200 | — | — |
| 2009-04-29 | $31.14 | $76.06 | 298,000 | — | — |
| 2009-04-28 | $30.63 | $74.81 | 303,100 | — | — |
| 2009-04-27 | $29.79 | $72.76 | 374,500 | — | — |
| 2009-04-24 | $30.34 | $74.10 | 374,500 | — | — |
| 2009-04-23 | $30.27 | $73.93 | 506,400 | — | — |
| 2009-04-22 | $31.13 | $76.03 | 474,600 | — | — |
| 2009-04-21 | $31.21 | $76.23 | 217,100 | — | — |
| 2009-04-20 | $31.11 | $75.98 | 366,700 | — | — |
| 2009-04-17 | $32.01 | $78.18 | 268,500 | — | — |
| 2009-04-16 | $31.17 | $76.13 | 298,200 | — | — |
| 2009-04-15 | $30.48 | $74.44 | 525,600 | — | — |
| 2009-04-14 | $29.73 | $72.61 | 410,600 | — | — |
| 2009-04-13 | $31.71 | $77.45 | 148,500 | — | — |
| 2009-04-09 | $32.23 | $78.72 | 179,800 | — | — |
| 2009-04-08 | $31.59 | $77.15 | 331,800 | — | — |
| 2009-04-07 | $31.89 | $76.76 | 338,200 | — | — |
| 2009-04-06 | $31.04 | $74.72 | 182,800 | — | — |
| 2009-04-03 | $31.78 | $76.50 | 141,900 | — | — |
| 2009-04-02 | $31.65 | $76.19 | 272,000 | — | — |
| 2009-04-01 | $31.46 | $75.73 | 368,000 | — | — |
| 2009-03-31 | $29.92 | $72.02 | 288,400 | — | — |
| 2009-03-30 | $30.42 | $73.23 | 374,400 | — | — |
| 2009-03-27 | $30.98 | $74.57 | 296,500 | — | — |
| 2009-03-26 | $32.09 | $77.25 | 529,300 | — | — |
| 2009-03-25 | $31.91 | $76.81 | 247,600 | — | — |
| 2009-03-24 | $30.85 | $74.26 | 262,900 | — | — |
| 2009-03-23 | $31.96 | $76.93 | 546,300 | — | — |
| 2009-03-20 | $30.59 | $73.63 | 381,000 | — | — |
| 2009-03-19 | $30.60 | $73.66 | 241,100 | — | — |
| 2009-03-18 | $30.67 | $73.83 | 884,200 | — | — |
| 2009-03-17 | $30.55 | $73.54 | 338,400 | — | — |
| 2009-03-16 | $29.27 | $70.46 | 167,300 | — | — |
| 2009-03-13 | $28.96 | $69.71 | 286,700 | — | — |
| 2009-03-12 | $27.31 | $65.74 | 226,100 | — | — |
| 2009-03-11 | $26.65 | $64.15 | 208,100 | — | — |
| 2009-03-10 | $26.84 | $64.61 | 291,900 | — | — |
| 2009-03-09 | $25.82 | $62.15 | 338,100 | — | — |
| 2009-03-06 | $26.15 | $62.95 | 317,800 | — | — |
| 2009-03-05 | $26.05 | $62.71 | 272,200 | — | — |
| 2009-03-04 | $27.53 | $66.27 | 299,600 | — | — |
| 2009-03-03 | $26.31 | $63.33 | 651,600 | — | — |
| 2009-03-02 | $27.10 | $65.23 | 515,200 | — | — |
| 2009-02-27 | $28.74 | $69.18 | 371,800 | — | — |
| 2009-02-26 | $28.77 | $69.25 | 350,400 | — | — |
| 2009-02-25 | $29.33 | $70.60 | 402,600 | — | — |
| 2009-02-24 | $30.01 | $72.24 | 489,300 | — | — |
| 2009-02-23 | $30.61 | $73.68 | 271,300 | — | — |
| 2009-02-20 | $32.07 | $77.20 | 218,000 | — | — |
| 2009-02-19 | $32.91 | $79.22 | 270,000 | — | — |
| 2009-02-18 | $33.00 | $79.44 | 404,400 | — | — |
| 2009-02-17 | $34.21 | $82.35 | 406,700 | — | — |
| 2009-02-13 | $34.35 | $82.69 | 269,000 | — | — |
| 2009-02-12 | $35.00 | $84.25 | 265,200 | — | — |
| 2009-02-11 | $34.41 | $82.83 | 290,600 | — | — |
| 2009-02-10 | $34.24 | $82.42 | 381,900 | — | — |
| 2009-02-09 | $35.17 | $84.66 | 456,500 | — | — |
| 2009-02-06 | $34.64 | $83.38 | 700,400 | — | — |
| 2009-02-05 | $30.59 | $73.63 | 216,400 | — | — |
| 2009-02-04 | $31.19 | $75.08 | 203,500 | — | — |
| 2009-02-03 | $31.89 | $76.76 | 224,700 | — | — |
| 2009-02-02 | $31.20 | $75.10 | 219,700 | — | — |
| 2009-01-30 | $30.58 | $73.61 | 418,400 | — | — |
| 2009-01-29 | $31.90 | $76.79 | 220,800 | — | — |
| 2009-01-28 | $32.68 | $78.67 | 552,500 | — | — |
| 2009-01-27 | $32.16 | $77.41 | 165,200 | — | — |
| 2009-01-26 | $32.19 | $77.49 | 184,400 | — | — |
| 2009-01-23 | $31.94 | $76.88 | 263,400 | — | — |
| 2009-01-22 | $32.01 | $77.05 | 263,500 | — | — |
| 2009-01-21 | $31.87 | $76.72 | 319,200 | — | — |
| 2009-01-20 | $31.26 | $75.25 | 241,900 | — | — |
| 2009-01-16 | $31.96 | $76.93 | 162,600 | — | — |
| 2009-01-15 | $31.76 | $76.45 | 262,300 | — | — |
| 2009-01-14 | $31.80 | $76.55 | 292,200 | — | — |
| 2009-01-13 | $31.80 | $76.55 | 260,900 | — | — |
| 2009-01-12 | $31.48 | $75.78 | 233,200 | — | — |
| 2009-01-09 | $31.53 | $75.90 | 356,000 | — | — |
| 2009-01-08 | $32.06 | $77.17 | 212,900 | — | — |
| 2009-01-07 | $32.17 | $76.33 | 302,300 | — | — |
| 2009-01-06 | $32.10 | $76.16 | 324,600 | — | — |
| 2009-01-05 | $31.81 | $75.48 | 267,600 | — | — |
| 2009-01-02 | $30.72 | $72.89 | 348,500 | — | — |