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 | $55.37 | $91.94 | 131,400 | — | — |
| 2009-12-30 | $55.61 | $92.34 | 90,400 | — | — |
| 2009-12-29 | $56.14 | $93.22 | 69,700 | — | — |
| 2009-12-28 | $56.05 | $93.07 | 101,500 | — | — |
| 2009-12-24 | $56.30 | $93.48 | 29,800 | — | — |
| 2009-12-23 | $55.94 | $92.89 | 238,200 | — | — |
| 2009-12-22 | $55.01 | $91.34 | 146,000 | — | — |
| 2009-12-21 | $54.95 | $91.24 | 200,400 | — | — |
| 2009-12-18 | $54.28 | $90.13 | 424,000 | — | — |
| 2009-12-17 | $53.74 | $89.23 | 127,000 | — | — |
| 2009-12-16 | $53.70 | $89.17 | 208,900 | — | — |
| 2009-12-15 | $53.18 | $88.30 | 141,800 | — | — |
| 2009-12-14 | $53.75 | $89.25 | 186,200 | — | — |
| 2009-12-11 | $53.61 | $89.02 | 74,800 | — | — |
| 2009-12-10 | $53.26 | $88.44 | 118,400 | — | — |
| 2009-12-09 | $53.03 | $88.05 | 334,300 | — | — |
| 2009-12-08 | $53.00 | $88.00 | 235,900 | — | — |
| 2009-12-07 | $52.87 | $87.79 | 201,600 | — | — |
| 2009-12-04 | $53.70 | $89.17 | 220,500 | — | — |
| 2009-12-03 | $52.63 | $87.39 | 276,600 | — | — |
| 2009-12-02 | $53.31 | $88.52 | 214,000 | — | — |
| 2009-12-01 | $53.67 | $89.12 | 473,700 | — | — |
| 2009-11-30 | $53.20 | $88.34 | 272,200 | — | — |
| 2009-11-27 | $51.86 | $86.11 | 118,900 | — | — |
| 2009-11-25 | $52.51 | $87.19 | 130,000 | — | — |
| 2009-11-24 | $52.03 | $86.39 | 174,200 | — | — |
| 2009-11-23 | $52.67 | $87.46 | 131,000 | — | — |
| 2009-11-20 | $52.10 | $86.51 | 185,500 | — | — |
| 2009-11-19 | $51.41 | $85.36 | 215,300 | — | — |
| 2009-11-18 | $52.87 | $87.79 | 105,900 | — | — |
| 2009-11-17 | $53.54 | $88.90 | 198,000 | — | — |
| 2009-11-16 | $52.68 | $87.47 | 274,200 | — | — |
| 2009-11-13 | $50.86 | $84.45 | 251,100 | — | — |
| 2009-11-12 | $50.55 | $83.94 | 341,800 | — | — |
| 2009-11-11 | $50.28 | $83.49 | 187,100 | — | — |
| 2009-11-10 | $49.54 | $82.26 | 233,300 | — | — |
| 2009-11-09 | $49.22 | $81.73 | 226,200 | — | — |
| 2009-11-06 | $48.12 | $79.90 | 112,200 | — | — |
| 2009-11-05 | $48.68 | $80.83 | 160,000 | — | — |
| 2009-11-04 | $47.74 | $79.27 | 229,800 | — | — |
| 2009-11-03 | $48.30 | $80.20 | 224,600 | — | — |
| 2009-11-02 | $47.83 | $79.42 | 254,300 | — | — |
| 2009-10-30 | $47.80 | $79.37 | 246,100 | — | — |
| 2009-10-29 | $48.81 | $81.05 | 270,200 | — | — |
| 2009-10-28 | $48.36 | $79.72 | 145,200 | — | — |
| 2009-10-27 | $48.92 | $80.64 | 224,300 | — | — |
| 2009-10-26 | $48.67 | $80.23 | 215,900 | — | — |
| 2009-10-23 | $49.59 | $81.75 | 132,600 | — | — |
| 2009-10-22 | $50.57 | $83.36 | 143,100 | — | — |
| 2009-10-21 | $49.27 | $81.22 | 241,100 | — | — |
| 2009-10-20 | $50.50 | $83.25 | 101,600 | — | — |
| 2009-10-19 | $50.99 | $84.05 | 217,300 | — | — |
| 2009-10-16 | $51.03 | $84.12 | 214,800 | — | — |
| 2009-10-15 | $51.26 | $84.50 | 154,300 | — | — |
| 2009-10-14 | $51.73 | $85.27 | 221,500 | — | — |
| 2009-10-13 | $50.90 | $83.91 | 109,900 | — | — |
| 2009-10-12 | $51.06 | $84.17 | 74,800 | — | — |
| 2009-10-09 | $51.24 | $84.47 | 131,500 | — | — |
| 2009-10-08 | $50.85 | $83.82 | 319,800 | — | — |
| 2009-10-07 | $50.35 | $83.00 | 203,100 | — | — |
| 2009-10-06 | $51.07 | $84.19 | 127,200 | — | — |
| 2009-10-05 | $50.83 | $83.79 | 179,900 | — | — |
| 2009-10-02 | $50.43 | $83.13 | 143,300 | — | — |
| 2009-10-01 | $50.74 | $83.64 | 142,300 | — | — |
| 2009-09-30 | $52.00 | $85.72 | 149,900 | — | — |
| 2009-09-29 | $52.14 | $85.95 | 119,200 | — | — |
| 2009-09-28 | $52.60 | $86.71 | 146,000 | — | — |
| 2009-09-25 | $50.97 | $84.02 | 213,300 | — | — |
| 2009-09-24 | $52.33 | $86.26 | 201,100 | — | — |
| 2009-09-23 | $52.08 | $85.85 | 224,400 | — | — |
| 2009-09-22 | $51.85 | $85.47 | 123,000 | — | — |
| 2009-09-21 | $51.82 | $85.42 | 120,300 | — | — |
| 2009-09-18 | $52.68 | $86.84 | 249,800 | — | — |
| 2009-09-17 | $52.86 | $87.14 | 186,900 | — | — |
| 2009-09-16 | $53.04 | $87.43 | 125,200 | — | — |
| 2009-09-15 | $51.54 | $84.96 | 182,400 | — | — |
| 2009-09-14 | $50.58 | $83.38 | 122,700 | — | — |
| 2009-09-11 | $49.90 | $82.26 | 106,400 | — | — |
| 2009-09-10 | $50.70 | $83.58 | 101,300 | — | — |
| 2009-09-09 | $50.74 | $83.64 | 133,200 | — | — |
| 2009-09-08 | $50.33 | $82.97 | 131,400 | — | — |
| 2009-09-04 | $50.16 | $82.69 | 124,900 | — | — |
| 2009-09-03 | $50.13 | $82.64 | 176,600 | — | — |
| 2009-09-02 | $49.86 | $82.19 | 149,900 | — | — |
| 2009-09-01 | $50.20 | $82.75 | 209,100 | — | — |
| 2009-08-31 | $51.43 | $84.78 | 221,400 | — | — |
| 2009-08-28 | $51.60 | $85.06 | 168,100 | — | — |
| 2009-08-27 | $52.40 | $86.38 | 156,600 | — | — |
| 2009-08-26 | $52.88 | $87.17 | 255,600 | — | — |
| 2009-08-25 | $52.37 | $86.33 | 187,400 | — | — |
| 2009-08-24 | $51.10 | $84.24 | 150,500 | — | — |
| 2009-08-21 | $51.98 | $85.69 | 283,200 | — | — |
| 2009-08-20 | $50.34 | $82.98 | 113,000 | — | — |
| 2009-08-19 | $49.97 | $82.37 | 99,500 | — | — |
| 2009-08-18 | $49.12 | $80.97 | 92,500 | — | — |
| 2009-08-17 | $49.34 | $81.33 | 145,200 | — | — |
| 2009-08-14 | $50.81 | $83.76 | 159,900 | — | — |
| 2009-08-13 | $52.21 | $86.06 | 103,200 | — | — |
| 2009-08-12 | $52.34 | $86.28 | 95,200 | — | — |
| 2009-08-11 | $52.13 | $85.93 | 86,500 | — | — |
| 2009-08-10 | $53.43 | $88.08 | 122,200 | — | — |
| 2009-08-07 | $54.05 | $89.10 | 188,200 | — | — |
| 2009-08-06 | $52.21 | $86.06 | 154,600 | — | — |
| 2009-08-05 | $53.15 | $87.61 | 141,100 | — | — |
| 2009-08-04 | $53.63 | $88.41 | 149,400 | — | — |
| 2009-08-03 | $52.75 | $86.96 | 136,700 | — | — |
| 2009-07-31 | $52.26 | $86.15 | 149,600 | — | — |
| 2009-07-30 | $52.17 | $86.00 | 175,900 | — | — |
| 2009-07-29 | $51.24 | $83.89 | 134,600 | — | — |
| 2009-07-28 | $51.49 | $84.30 | 326,900 | — | — |
| 2009-07-27 | $50.77 | $83.12 | 375,600 | — | — |
| 2009-07-24 | $48.40 | $79.24 | 235,000 | — | — |
| 2009-07-23 | $48.55 | $79.49 | 365,300 | — | — |
| 2009-07-22 | $46.05 | $75.39 | 174,600 | — | — |
| 2009-07-21 | $46.30 | $75.80 | 187,200 | — | — |
| 2009-07-20 | $47.34 | $77.50 | 212,500 | — | — |
| 2009-07-17 | $47.07 | $77.06 | 294,700 | — | — |
| 2009-07-16 | $48.10 | $78.75 | 214,700 | — | — |
| 2009-07-15 | $47.92 | $78.45 | 715,800 | — | — |
| 2009-07-14 | $48.21 | $78.93 | 258,600 | — | — |
| 2009-07-13 | $49.78 | $81.50 | 327,300 | — | — |
| 2009-07-10 | $48.10 | $78.75 | 265,000 | — | — |
| 2009-07-09 | $48.42 | $79.27 | 228,600 | — | — |
| 2009-07-08 | $48.03 | $78.63 | 336,400 | — | — |
| 2009-07-07 | $48.23 | $78.96 | 391,500 | — | — |
| 2009-07-06 | $47.68 | $78.06 | 320,000 | — | — |
| 2009-07-02 | $47.45 | $77.68 | 591,200 | — | — |
| 2009-07-01 | $49.61 | $81.22 | 201,200 | — | — |
| 2009-06-30 | $49.61 | $81.22 | 171,800 | — | — |
| 2009-06-29 | $50.36 | $82.45 | 125,600 | — | — |
| 2009-06-26 | $50.15 | $82.10 | 379,000 | — | — |
| 2009-06-25 | $50.12 | $82.06 | 182,800 | — | — |
| 2009-06-24 | $48.64 | $79.63 | 155,500 | — | — |
| 2009-06-23 | $48.78 | $79.86 | 144,600 | — | — |
| 2009-06-22 | $49.30 | $80.71 | 232,400 | — | — |
| 2009-06-19 | $50.44 | $82.58 | 732,400 | — | — |
| 2009-06-18 | $49.00 | $80.22 | 216,800 | — | — |
| 2009-06-17 | $49.08 | $80.35 | 229,100 | — | — |
| 2009-06-16 | $49.11 | $80.40 | 160,800 | — | — |
| 2009-06-15 | $50.01 | $81.88 | 240,200 | — | — |
| 2009-06-12 | $50.78 | $83.14 | 180,600 | — | — |
| 2009-06-11 | $50.98 | $83.46 | 234,500 | — | — |
| 2009-06-10 | $50.50 | $82.68 | 178,300 | — | — |
| 2009-06-09 | $51.44 | $84.22 | 126,800 | — | — |
| 2009-06-08 | $51.08 | $83.63 | 223,600 | — | — |
| 2009-06-05 | $50.89 | $83.32 | 275,600 | — | — |
| 2009-06-04 | $53.19 | $87.08 | 239,900 | — | — |
| 2009-06-03 | $51.87 | $84.92 | 158,100 | — | — |
| 2009-06-02 | $52.22 | $85.49 | 447,100 | — | — |
| 2009-06-01 | $52.56 | $86.05 | 299,000 | — | — |
| 2009-05-29 | $51.86 | $84.90 | 284,800 | — | — |
| 2009-05-28 | $51.59 | $84.46 | 249,800 | — | — |
| 2009-05-27 | $50.70 | $83.00 | 259,100 | — | — |
| 2009-05-26 | $53.07 | $86.89 | 214,600 | — | — |
| 2009-05-22 | $50.55 | $82.76 | 224,300 | — | — |
| 2009-05-21 | $50.75 | $83.09 | 269,000 | — | — |
| 2009-05-20 | $51.68 | $84.61 | 314,300 | — | — |
| 2009-05-19 | $53.38 | $87.39 | 298,400 | — | — |
| 2009-05-18 | $56.02 | $91.71 | 401,500 | — | — |
| 2009-05-15 | $52.65 | $86.20 | 234,700 | — | — |
| 2009-05-14 | $53.49 | $87.57 | 247,900 | — | — |
| 2009-05-13 | $52.00 | $85.13 | 202,400 | — | — |
| 2009-05-12 | $54.77 | $89.67 | 193,800 | — | — |
| 2009-05-11 | $54.91 | $89.90 | 268,300 | — | — |
| 2009-05-08 | $56.78 | $92.96 | 385,800 | — | — |
| 2009-05-07 | $54.04 | $88.47 | 489,700 | — | — |
| 2009-05-06 | $54.25 | $88.82 | 270,500 | — | — |
| 2009-05-05 | $52.52 | $85.98 | 310,600 | — | — |
| 2009-05-04 | $53.34 | $87.33 | 338,300 | — | — |
| 2009-05-01 | $50.52 | $82.71 | 355,200 | — | — |
| 2009-04-30 | $53.63 | $87.80 | 367,400 | — | — |
| 2009-04-29 | $55.65 | $90.54 | 521,200 | — | — |
| 2009-04-28 | $53.10 | $86.39 | 707,600 | — | — |
| 2009-04-27 | $52.73 | $85.79 | 484,000 | — | — |
| 2009-04-24 | $53.90 | $87.69 | 482,900 | — | — |
| 2009-04-23 | $50.52 | $82.19 | 580,500 | — | — |
| 2009-04-22 | $49.12 | $79.91 | 398,100 | — | — |
| 2009-04-21 | $51.58 | $83.91 | 421,500 | — | — |
| 2009-04-20 | $48.96 | $79.65 | 492,400 | — | — |
| 2009-04-17 | $52.23 | $84.97 | 734,600 | — | — |
| 2009-04-16 | $49.95 | $81.26 | 371,900 | — | — |
| 2009-04-15 | $50.09 | $81.49 | 257,900 | — | — |
| 2009-04-14 | $48.78 | $79.36 | 324,800 | — | — |
| 2009-04-13 | $51.92 | $84.47 | 356,200 | — | — |
| 2009-04-09 | $50.60 | $82.32 | 376,800 | — | — |
| 2009-04-08 | $46.09 | $74.98 | 250,300 | — | — |
| 2009-04-07 | $46.08 | $74.97 | 242,600 | — | — |
| 2009-04-06 | $47.66 | $77.54 | 435,000 | — | — |
| 2009-04-03 | $48.94 | $79.62 | 305,800 | — | — |
| 2009-04-02 | $47.67 | $77.55 | 861,000 | — | — |
| 2009-04-01 | $46.10 | $75.00 | 531,600 | — | — |
| 2009-03-31 | $45.56 | $74.12 | 241,900 | — | — |
| 2009-03-30 | $43.92 | $71.45 | 410,000 | — | — |
| 2009-03-27 | $46.12 | $75.03 | 313,600 | — | — |
| 2009-03-26 | $48.01 | $78.11 | 526,300 | — | — |
| 2009-03-25 | $46.58 | $75.78 | 390,900 | — | — |
| 2009-03-24 | $45.23 | $73.58 | 331,500 | — | — |
| 2009-03-23 | $48.48 | $78.87 | 578,200 | — | — |
| 2009-03-20 | $43.18 | $70.25 | 565,200 | — | — |
| 2009-03-19 | $43.52 | $70.80 | 622,200 | — | — |
| 2009-03-18 | $43.52 | $70.80 | 481,600 | — | — |
| 2009-03-17 | $41.64 | $67.74 | 376,600 | — | — |
| 2009-03-16 | $38.96 | $63.38 | 400,800 | — | — |
| 2009-03-13 | $40.33 | $65.61 | 404,400 | — | — |
| 2009-03-12 | $41.21 | $67.04 | 393,800 | — | — |
| 2009-03-11 | $37.91 | $61.68 | 550,600 | — | — |
| 2009-03-10 | $36.96 | $60.13 | 565,900 | — | — |
| 2009-03-09 | $33.88 | $55.12 | 674,300 | — | — |
| 2009-03-06 | $34.36 | $55.90 | 525,200 | — | — |
| 2009-03-05 | $35.32 | $57.46 | 807,500 | — | — |
| 2009-03-04 | $37.79 | $61.48 | 909,000 | — | — |
| 2009-03-03 | $38.08 | $61.95 | 436,800 | — | — |
| 2009-03-02 | $39.50 | $64.26 | 564,600 | — | — |
| 2009-02-27 | $39.87 | $64.86 | 583,600 | — | — |
| 2009-02-26 | $40.71 | $66.23 | 488,700 | — | — |
| 2009-02-25 | $40.63 | $66.10 | 423,800 | — | — |
| 2009-02-24 | $40.66 | $66.15 | 641,300 | — | — |
| 2009-02-23 | $38.43 | $62.52 | 742,900 | — | — |
| 2009-02-20 | $38.87 | $63.24 | 1,145,200 | — | — |
| 2009-02-19 | $40.22 | $65.43 | 506,400 | — | — |
| 2009-02-18 | $43.17 | $70.23 | 393,100 | — | — |
| 2009-02-17 | $44.35 | $72.15 | 346,300 | — | — |
| 2009-02-13 | $45.52 | $74.06 | 286,300 | — | — |
| 2009-02-12 | $46.30 | $75.32 | 211,300 | — | — |
| 2009-02-11 | $46.98 | $76.43 | 235,500 | — | — |
| 2009-02-10 | $46.19 | $75.15 | 364,600 | — | — |
| 2009-02-09 | $48.28 | $78.55 | 371,000 | — | — |
| 2009-02-06 | $48.52 | $78.94 | 529,300 | — | — |
| 2009-02-05 | $44.20 | $71.91 | 375,700 | — | — |
| 2009-02-04 | $42.65 | $69.39 | 340,300 | — | — |
| 2009-02-03 | $42.08 | $68.46 | 597,300 | — | — |
| 2009-02-02 | $44.30 | $72.07 | 315,900 | — | — |
| 2009-01-30 | $42.73 | $69.52 | 209,700 | — | — |
| 2009-01-29 | $44.41 | $72.25 | 253,300 | — | — |
| 2009-01-28 | $47.13 | $76.09 | 337,100 | — | — |
| 2009-01-27 | $43.16 | $69.68 | 174,000 | — | — |
| 2009-01-26 | $41.41 | $66.85 | 208,200 | — | — |
| 2009-01-23 | $41.85 | $67.56 | 597,500 | — | — |
| 2009-01-22 | $41.69 | $67.31 | 481,800 | — | — |
| 2009-01-21 | $44.67 | $72.12 | 501,600 | — | — |
| 2009-01-20 | $41.50 | $67.00 | 537,600 | — | — |
| 2009-01-16 | $45.46 | $73.39 | 368,900 | — | — |
| 2009-01-15 | $46.33 | $74.80 | 593,500 | — | — |
| 2009-01-14 | $44.97 | $72.60 | 310,400 | — | — |
| 2009-01-13 | $46.22 | $74.62 | 301,200 | — | — |
| 2009-01-12 | $45.14 | $72.88 | 265,200 | — | — |
| 2009-01-09 | $46.22 | $74.62 | 233,300 | — | — |
| 2009-01-08 | $48.16 | $77.75 | 126,800 | — | — |
| 2009-01-07 | $47.99 | $77.48 | 145,300 | — | — |
| 2009-01-06 | $49.84 | $80.46 | 249,100 | — | — |
| 2009-01-05 | $49.56 | $80.01 | 260,300 | — | — |
| 2009-01-02 | $50.61 | $81.71 | 137,000 | — | — |