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
- 1984-06-07 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 | $48.98 | $65.40 | 522,800 | — | — |
| 2009-12-30 | $49.89 | $66.62 | 249,200 | — | — |
| 2009-12-29 | $49.75 | $66.43 | 83,000 | — | — |
| 2009-12-28 | $49.83 | $66.54 | 195,500 | — | — |
| 2009-12-24 | $49.95 | $66.70 | 69,500 | — | — |
| 2009-12-23 | $49.93 | $66.67 | 135,900 | — | — |
| 2009-12-22 | $49.88 | $66.61 | 228,300 | — | — |
| 2009-12-21 | $49.98 | $66.74 | 219,900 | — | — |
| 2009-12-18 | $49.58 | $66.21 | 633,300 | — | — |
| 2009-12-17 | $49.30 | $65.83 | 220,500 | — | — |
| 2009-12-16 | $49.75 | $66.43 | 234,300 | — | — |
| 2009-12-15 | $49.79 | $66.49 | 267,600 | — | — |
| 2009-12-14 | $50.05 | $66.83 | 348,500 | — | — |
| 2009-12-11 | $50.23 | $67.07 | 202,700 | — | — |
| 2009-12-10 | $49.91 | $66.65 | 323,300 | — | — |
| 2009-12-09 | $50.58 | $67.54 | 229,700 | — | — |
| 2009-12-08 | $50.20 | $67.03 | 182,600 | — | — |
| 2009-12-07 | $50.86 | $67.91 | 215,400 | — | — |
| 2009-12-04 | $51.69 | $69.02 | 406,000 | — | — |
| 2009-12-03 | $50.86 | $67.91 | 217,100 | — | — |
| 2009-12-02 | $51.36 | $68.58 | 228,800 | — | — |
| 2009-12-01 | $50.79 | $67.82 | 234,400 | — | — |
| 2009-11-30 | $50.16 | $66.98 | 224,300 | — | — |
| 2009-11-27 | $50.35 | $67.23 | 106,100 | — | — |
| 2009-11-25 | $51.44 | $68.69 | 112,800 | — | — |
| 2009-11-24 | $51.06 | $68.18 | 190,500 | — | — |
| 2009-11-23 | $51.30 | $68.50 | 220,000 | — | — |
| 2009-11-20 | $51.11 | $68.25 | 231,800 | — | — |
| 2009-11-19 | $51.58 | $68.88 | 183,000 | — | — |
| 2009-11-18 | $52.23 | $69.74 | 117,600 | — | — |
| 2009-11-17 | $52.50 | $70.10 | 92,900 | — | — |
| 2009-11-16 | $52.79 | $70.49 | 210,000 | — | — |
| 2009-11-13 | $52.22 | $69.73 | 111,900 | — | — |
| 2009-11-12 | $51.53 | $68.81 | 131,300 | — | — |
| 2009-11-11 | $52.65 | $70.30 | 108,500 | — | — |
| 2009-11-10 | $52.51 | $70.12 | 98,700 | — | — |
| 2009-11-09 | $52.95 | $70.71 | 143,500 | — | — |
| 2009-11-06 | $51.44 | $68.69 | 131,200 | — | — |
| 2009-11-05 | $51.20 | $68.37 | 302,900 | — | — |
| 2009-11-04 | $50.45 | $67.37 | 191,300 | — | — |
| 2009-11-03 | $51.37 | $68.60 | 188,500 | — | — |
| 2009-11-02 | $50.90 | $67.97 | 299,100 | — | — |
| 2009-10-30 | $51.22 | $68.40 | 328,300 | — | — |
| 2009-10-29 | $52.00 | $69.44 | 228,400 | — | — |
| 2009-10-28 | $51.38 | $68.61 | 373,300 | — | — |
| 2009-10-27 | $51.94 | $69.36 | 369,100 | — | — |
| 2009-10-26 | $52.34 | $69.89 | 225,300 | — | — |
| 2009-10-23 | $52.49 | $70.09 | 126,000 | — | — |
| 2009-10-22 | $52.79 | $70.49 | 68,900 | — | — |
| 2009-10-21 | $52.10 | $69.57 | 198,100 | — | — |
| 2009-10-20 | $52.52 | $70.13 | 223,400 | — | — |
| 2009-10-19 | $53.58 | $71.55 | 128,700 | — | — |
| 2009-10-16 | $52.83 | $70.55 | 151,500 | — | — |
| 2009-10-15 | $52.95 | $70.71 | 317,800 | — | — |
| 2009-10-14 | $53.71 | $71.72 | 160,700 | — | — |
| 2009-10-13 | $52.75 | $70.44 | 117,400 | — | — |
| 2009-10-12 | $52.90 | $70.00 | 133,500 | — | — |
| 2009-10-09 | $53.40 | $70.66 | 123,300 | — | — |
| 2009-10-08 | $52.70 | $69.73 | 227,300 | — | — |
| 2009-10-07 | $52.19 | $69.06 | 149,300 | — | — |
| 2009-10-06 | $52.55 | $69.53 | 164,300 | — | — |
| 2009-10-05 | $52.19 | $69.06 | 151,600 | — | — |
| 2009-10-02 | $51.76 | $68.49 | 194,800 | — | — |
| 2009-10-01 | $52.36 | $69.28 | 164,600 | — | — |
| 2009-09-30 | $53.91 | $71.33 | 228,300 | — | — |
| 2009-09-29 | $54.59 | $72.23 | 113,200 | — | — |
| 2009-09-28 | $54.44 | $72.04 | 103,400 | — | — |
| 2009-09-25 | $54.08 | $71.56 | 67,600 | — | — |
| 2009-09-24 | $54.81 | $72.52 | 80,500 | — | — |
| 2009-09-23 | $55.03 | $72.82 | 111,300 | — | — |
| 2009-09-22 | $56.04 | $74.15 | 84,800 | — | — |
| 2009-09-21 | $56.16 | $74.31 | 170,700 | — | — |
| 2009-09-18 | $55.96 | $74.05 | 535,500 | — | — |
| 2009-09-17 | $56.82 | $75.18 | 136,500 | — | — |
| 2009-09-16 | $56.43 | $74.67 | 254,900 | — | — |
| 2009-09-15 | $54.58 | $72.22 | 146,900 | — | — |
| 2009-09-14 | $53.94 | $71.37 | 178,400 | — | — |
| 2009-09-11 | $53.39 | $70.65 | 164,700 | — | — |
| 2009-09-10 | $53.00 | $70.13 | 204,800 | — | — |
| 2009-09-09 | $52.82 | $69.89 | 189,400 | — | — |
| 2009-09-08 | $52.76 | $69.81 | 112,800 | — | — |
| 2009-09-04 | $52.53 | $69.51 | 113,700 | — | — |
| 2009-09-03 | $51.80 | $68.54 | 202,900 | — | — |
| 2009-09-02 | $51.67 | $68.37 | 321,700 | — | — |
| 2009-09-01 | $52.31 | $69.22 | 345,100 | — | — |
| 2009-08-31 | $52.83 | $69.90 | 412,000 | — | — |
| 2009-08-28 | $53.23 | $70.43 | 190,800 | — | — |
| 2009-08-27 | $53.61 | $70.94 | 276,700 | — | — |
| 2009-08-26 | $54.24 | $71.77 | 265,300 | — | — |
| 2009-08-25 | $54.88 | $72.62 | 318,200 | — | — |
| 2009-08-24 | $53.83 | $71.23 | 262,800 | — | — |
| 2009-08-21 | $53.50 | $70.79 | 436,200 | — | — |
| 2009-08-20 | $52.55 | $69.53 | 120,500 | — | — |
| 2009-08-19 | $52.63 | $69.64 | 137,500 | — | — |
| 2009-08-18 | $52.54 | $69.52 | 117,700 | — | — |
| 2009-08-17 | $52.27 | $69.16 | 206,900 | — | — |
| 2009-08-14 | $52.49 | $69.46 | 230,600 | — | — |
| 2009-08-13 | $53.60 | $70.92 | 296,700 | — | — |
| 2009-08-12 | $53.21 | $70.41 | 267,700 | — | — |
| 2009-08-11 | $51.51 | $68.16 | 235,500 | — | — |
| 2009-08-10 | $52.92 | $70.02 | 129,300 | — | — |
| 2009-08-07 | $54.53 | $72.15 | 250,400 | — | — |
| 2009-08-06 | $52.66 | $69.68 | 115,600 | — | — |
| 2009-08-05 | $52.95 | $70.06 | 228,700 | — | — |
| 2009-08-04 | $53.07 | $70.22 | 484,100 | — | — |
| 2009-08-03 | $52.64 | $69.65 | 442,800 | — | — |
| 2009-07-31 | $52.46 | $69.42 | 165,700 | — | — |
| 2009-07-30 | $52.68 | $69.71 | 274,500 | — | — |
| 2009-07-29 | $51.14 | $67.67 | 257,000 | — | — |
| 2009-07-28 | $51.65 | $68.34 | 279,300 | — | — |
| 2009-07-27 | $51.29 | $67.87 | 147,100 | — | — |
| 2009-07-24 | $51.50 | $68.15 | 253,600 | — | — |
| 2009-07-23 | $51.98 | $68.78 | 509,100 | — | — |
| 2009-07-22 | $50.61 | $66.97 | 410,200 | — | — |
| 2009-07-21 | $50.42 | $66.72 | 182,200 | — | — |
| 2009-07-20 | $50.71 | $67.10 | 324,700 | — | — |
| 2009-07-17 | $50.20 | $66.42 | 492,900 | — | — |
| 2009-07-16 | $49.23 | $65.14 | 377,900 | — | — |
| 2009-07-15 | $47.90 | $63.38 | 339,200 | — | — |
| 2009-07-14 | $46.32 | $61.29 | 373,400 | — | — |
| 2009-07-13 | $45.50 | $60.21 | 303,900 | — | — |
| 2009-07-10 | $44.56 | $58.33 | 251,400 | — | — |
| 2009-07-09 | $45.00 | $58.90 | 342,100 | — | — |
| 2009-07-08 | $45.67 | $59.78 | 646,900 | — | — |
| 2009-07-07 | $46.06 | $60.29 | 391,500 | — | — |
| 2009-07-06 | $47.11 | $61.66 | 221,400 | — | — |
| 2009-07-02 | $47.27 | $61.87 | 187,700 | — | — |
| 2009-07-01 | $49.05 | $64.20 | 198,800 | — | — |
| 2009-06-30 | $48.93 | $64.05 | 159,600 | — | — |
| 2009-06-29 | $49.42 | $64.69 | 229,700 | — | — |
| 2009-06-26 | $49.54 | $64.85 | 536,400 | — | — |
| 2009-06-25 | $48.98 | $64.11 | 384,800 | — | — |
| 2009-06-24 | $47.29 | $61.90 | 319,000 | — | — |
| 2009-06-23 | $46.00 | $60.21 | 369,100 | — | — |
| 2009-06-22 | $45.83 | $59.99 | 534,600 | — | — |
| 2009-06-19 | $46.67 | $61.09 | 546,700 | — | — |
| 2009-06-18 | $47.63 | $62.35 | 513,800 | — | — |
| 2009-06-17 | $48.54 | $63.54 | 390,700 | — | — |
| 2009-06-16 | $48.33 | $63.26 | 212,900 | — | — |
| 2009-06-15 | $49.66 | $65.00 | 287,800 | — | — |
| 2009-06-12 | $51.57 | $67.50 | 188,700 | — | — |
| 2009-06-11 | $52.34 | $68.51 | 225,200 | — | — |
| 2009-06-10 | $51.79 | $67.79 | 315,400 | — | — |
| 2009-06-09 | $52.37 | $68.55 | 278,200 | — | — |
| 2009-06-08 | $52.36 | $68.54 | 417,000 | — | — |
| 2009-06-05 | $54.01 | $70.70 | 593,700 | — | — |
| 2009-06-04 | $53.03 | $69.41 | 297,700 | — | — |
| 2009-06-03 | $52.68 | $68.96 | 259,700 | — | — |
| 2009-06-02 | $52.81 | $69.13 | 438,900 | — | — |
| 2009-06-01 | $51.87 | $67.90 | 533,300 | — | — |
| 2009-05-29 | $49.23 | $64.44 | 530,400 | — | — |
| 2009-05-28 | $48.99 | $64.13 | 400,200 | — | — |
| 2009-05-27 | $48.19 | $63.08 | 570,200 | — | — |
| 2009-05-26 | $49.66 | $65.00 | 595,200 | — | — |
| 2009-05-22 | $47.20 | $61.78 | 423,300 | — | — |
| 2009-05-21 | $47.18 | $61.76 | 581,200 | — | — |
| 2009-05-20 | $48.13 | $63.00 | 418,300 | — | — |
| 2009-05-19 | $49.72 | $65.08 | 885,900 | — | — |
| 2009-05-18 | $50.60 | $66.23 | 581,700 | — | — |
| 2009-05-15 | $47.04 | $61.57 | 294,200 | — | — |
| 2009-05-14 | $46.83 | $61.30 | 338,500 | — | — |
| 2009-05-13 | $45.82 | $59.98 | 490,900 | — | — |
| 2009-05-12 | $47.17 | $61.74 | 464,000 | — | — |
| 2009-05-11 | $48.05 | $62.90 | 377,200 | — | — |
| 2009-05-08 | $48.50 | $63.48 | 972,700 | — | — |
| 2009-05-07 | $46.45 | $60.80 | 741,000 | — | — |
| 2009-05-06 | $45.56 | $59.64 | 492,300 | — | — |
| 2009-05-05 | $47.19 | $61.77 | 866,000 | — | — |
| 2009-05-04 | $49.16 | $64.35 | 1,249,600 | — | — |
| 2009-05-01 | $42.50 | $55.63 | 446,100 | — | — |
| 2009-04-30 | $42.95 | $56.22 | 350,800 | — | — |
| 2009-04-29 | $42.33 | $55.41 | 378,000 | — | — |
| 2009-04-28 | $41.43 | $54.23 | 216,900 | — | — |
| 2009-04-27 | $42.04 | $55.03 | 240,500 | — | — |
| 2009-04-24 | $42.66 | $55.84 | 399,600 | — | — |
| 2009-04-23 | $41.01 | $53.68 | 384,500 | — | — |
| 2009-04-22 | $40.59 | $53.13 | 519,100 | — | — |
| 2009-04-21 | $39.50 | $51.70 | 277,400 | — | — |
| 2009-04-20 | $38.52 | $50.42 | 301,000 | — | — |
| 2009-04-17 | $40.07 | $52.45 | 247,000 | — | — |
| 2009-04-16 | $40.16 | $52.57 | 399,300 | — | — |
| 2009-04-15 | $38.58 | $50.50 | 152,300 | — | — |
| 2009-04-14 | $38.13 | $49.91 | 381,500 | — | — |
| 2009-04-13 | $39.78 | $52.07 | 248,200 | — | — |
| 2009-04-09 | $40.99 | $53.03 | 419,200 | — | — |
| 2009-04-08 | $38.98 | $50.43 | 201,000 | — | — |
| 2009-04-07 | $37.88 | $49.00 | 339,600 | — | — |
| 2009-04-06 | $38.37 | $49.64 | 285,900 | — | — |
| 2009-04-03 | $38.82 | $50.22 | 324,000 | — | — |
| 2009-04-02 | $36.88 | $47.71 | 308,600 | — | — |
| 2009-04-01 | $34.55 | $44.69 | 371,500 | — | — |
| 2009-03-31 | $34.03 | $44.02 | 311,800 | — | — |
| 2009-03-30 | $33.90 | $43.85 | 344,900 | — | — |
| 2009-03-27 | $35.03 | $45.32 | 331,000 | — | — |
| 2009-03-26 | $36.19 | $46.82 | 365,300 | — | — |
| 2009-03-25 | $35.13 | $45.44 | 322,000 | — | — |
| 2009-03-24 | $35.12 | $45.43 | 375,100 | — | — |
| 2009-03-23 | $36.29 | $46.95 | 348,300 | — | — |
| 2009-03-20 | $33.40 | $43.21 | 261,200 | — | — |
| 2009-03-19 | $33.87 | $43.82 | 344,000 | — | — |
| 2009-03-18 | $33.37 | $43.17 | 320,700 | — | — |
| 2009-03-17 | $32.60 | $42.17 | 293,800 | — | — |
| 2009-03-16 | $31.71 | $41.02 | 403,300 | — | — |
| 2009-03-13 | $31.65 | $40.94 | 357,100 | — | — |
| 2009-03-12 | $32.17 | $41.62 | 749,800 | — | — |
| 2009-03-11 | $32.19 | $41.64 | 388,300 | — | — |
| 2009-03-10 | $32.23 | $41.69 | 445,400 | — | — |
| 2009-03-09 | $30.97 | $40.06 | 314,300 | — | — |
| 2009-03-06 | $31.95 | $41.33 | 544,400 | — | — |
| 2009-03-05 | $32.12 | $41.55 | 308,600 | — | — |
| 2009-03-04 | $33.54 | $43.39 | 419,900 | — | — |
| 2009-03-03 | $33.43 | $43.25 | 440,600 | — | — |
| 2009-03-02 | $33.79 | $43.71 | 477,400 | — | — |
| 2009-02-27 | $34.33 | $44.41 | 274,600 | — | — |
| 2009-02-26 | $33.92 | $43.88 | 472,000 | — | — |
| 2009-02-25 | $33.55 | $43.40 | 309,500 | — | — |
| 2009-02-24 | $33.43 | $43.25 | 354,400 | — | — |
| 2009-02-23 | $32.14 | $41.58 | 259,400 | — | — |
| 2009-02-20 | $33.50 | $43.34 | 294,300 | — | — |
| 2009-02-19 | $33.36 | $43.16 | 248,200 | — | — |
| 2009-02-18 | $33.61 | $43.48 | 427,000 | — | — |
| 2009-02-17 | $34.37 | $44.46 | 551,900 | — | — |
| 2009-02-13 | $35.67 | $46.14 | 215,800 | — | — |
| 2009-02-12 | $35.53 | $45.96 | 190,600 | — | — |
| 2009-02-11 | $35.08 | $45.38 | 162,200 | — | — |
| 2009-02-10 | $35.02 | $45.30 | 197,100 | — | — |
| 2009-02-09 | $36.63 | $47.39 | 178,300 | — | — |
| 2009-02-06 | $36.28 | $46.93 | 242,300 | — | — |
| 2009-02-05 | $34.19 | $44.23 | 207,800 | — | — |
| 2009-02-04 | $34.10 | $44.11 | 193,000 | — | — |
| 2009-02-03 | $34.64 | $44.81 | 244,700 | — | — |
| 2009-02-02 | $33.79 | $43.71 | 215,900 | — | — |
| 2009-01-30 | $33.05 | $42.75 | 189,000 | — | — |
| 2009-01-29 | $34.24 | $44.29 | 195,700 | — | — |
| 2009-01-28 | $35.60 | $46.05 | 252,800 | — | — |
| 2009-01-27 | $34.04 | $44.03 | 228,400 | — | — |
| 2009-01-26 | $33.57 | $43.43 | 250,700 | — | — |
| 2009-01-23 | $33.75 | $43.66 | 326,100 | — | — |
| 2009-01-22 | $33.69 | $43.58 | 165,000 | — | — |
| 2009-01-21 | $34.33 | $44.41 | 260,600 | — | — |
| 2009-01-20 | $34.05 | $44.05 | 209,400 | — | — |
| 2009-01-16 | $35.81 | $46.32 | 227,000 | — | — |
| 2009-01-15 | $35.14 | $45.46 | 290,000 | — | — |
| 2009-01-14 | $33.91 | $43.87 | 275,900 | — | — |
| 2009-01-13 | $35.90 | $46.44 | 246,900 | — | — |
| 2009-01-12 | $36.85 | $47.09 | 217,100 | — | — |
| 2009-01-09 | $38.11 | $48.70 | 208,700 | — | — |
| 2009-01-08 | $39.25 | $50.15 | 223,000 | — | — |
| 2009-01-07 | $38.67 | $49.41 | 305,200 | — | — |
| 2009-01-06 | $39.85 | $50.92 | 334,600 | — | — |
| 2009-01-05 | $39.75 | $50.79 | 303,100 | — | — |
| 2009-01-02 | $40.08 | $51.22 | 734,400 | — | — |