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
- 2001-11-29 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 | $40.48 | $41.53 | 894,500 | — | — |
| 2009-12-30 | $41.01 | $42.07 | 1,249,400 | — | — |
| 2009-12-29 | $40.76 | $41.82 | 1,150,100 | — | — |
| 2009-12-28 | $41.22 | $42.29 | 1,229,400 | — | — |
| 2009-12-24 | $41.38 | $42.45 | 362,900 | — | — |
| 2009-12-23 | $41.37 | $42.44 | 1,056,700 | — | — |
| 2009-12-22 | $41.47 | $42.54 | 1,199,800 | — | — |
| 2009-12-21 | $41.58 | $42.59 | 1,967,900 | — | — |
| 2009-12-18 | $40.92 | $41.92 | 1,976,000 | — | — |
| 2009-12-17 | $40.78 | $41.78 | 1,306,900 | — | — |
| 2009-12-16 | $40.72 | $41.71 | 954,900 | — | — |
| 2009-12-15 | $40.59 | $41.58 | 957,400 | — | — |
| 2009-12-14 | $41.05 | $42.05 | 1,522,400 | — | — |
| 2009-12-11 | $40.37 | $41.36 | 1,288,700 | — | — |
| 2009-12-10 | $39.82 | $40.79 | 2,561,000 | — | — |
| 2009-12-09 | $39.99 | $40.97 | 1,652,300 | — | — |
| 2009-12-08 | $40.44 | $41.43 | 1,639,500 | — | — |
| 2009-12-07 | $40.75 | $41.74 | 2,056,900 | — | — |
| 2009-12-04 | $40.92 | $41.92 | 1,466,200 | — | — |
| 2009-12-03 | $40.35 | $41.33 | 1,278,000 | — | — |
| 2009-12-02 | $40.61 | $41.60 | 1,105,100 | — | — |
| 2009-12-01 | $40.38 | $41.37 | 2,087,300 | — | — |
| 2009-11-30 | $39.30 | $40.26 | 1,613,100 | — | — |
| 2009-11-27 | $39.45 | $40.41 | 767,200 | — | — |
| 2009-11-25 | $39.47 | $40.43 | 1,456,700 | — | — |
| 2009-11-24 | $39.16 | $40.12 | 1,415,500 | — | — |
| 2009-11-23 | $39.39 | $40.35 | 2,084,700 | — | — |
| 2009-11-20 | $39.74 | $40.71 | 2,005,500 | — | — |
| 2009-11-19 | $40.12 | $41.10 | 2,239,900 | — | — |
| 2009-11-18 | $40.96 | $41.96 | 3,238,300 | — | — |
| 2009-11-17 | $39.86 | $40.83 | 2,160,100 | — | — |
| 2009-11-16 | $39.60 | $40.57 | 1,976,000 | — | — |
| 2009-11-13 | $39.25 | $40.21 | 4,468,400 | — | — |
| 2009-11-12 | $38.69 | $39.63 | 6,422,300 | — | — |
| 2009-11-11 | $40.28 | $41.26 | 3,886,100 | — | — |
| 2009-11-10 | $39.00 | $39.95 | 3,349,300 | — | — |
| 2009-11-09 | $38.19 | $39.12 | 2,695,500 | — | — |
| 2009-11-06 | $38.04 | $38.97 | 1,862,400 | — | — |
| 2009-11-05 | $37.72 | $38.64 | 1,486,400 | — | — |
| 2009-11-04 | $37.42 | $38.33 | 3,611,000 | — | — |
| 2009-11-03 | $38.54 | $39.48 | 3,108,600 | — | — |
| 2009-11-02 | $36.87 | $37.77 | 1,960,800 | — | — |
| 2009-10-30 | $37.26 | $38.17 | 2,666,600 | — | — |
| 2009-10-29 | $37.25 | $38.16 | 2,939,600 | — | — |
| 2009-10-28 | $36.49 | $37.38 | 3,250,700 | — | — |
| 2009-10-27 | $36.91 | $37.81 | 2,389,500 | — | — |
| 2009-10-26 | $36.61 | $37.50 | 2,349,500 | — | — |
| 2009-10-23 | $36.70 | $37.60 | 3,128,300 | — | — |
| 2009-10-22 | $37.74 | $38.66 | 1,332,600 | — | — |
| 2009-10-21 | $37.46 | $38.37 | 1,362,600 | — | — |
| 2009-10-20 | $38.40 | $39.34 | 1,422,700 | — | — |
| 2009-10-19 | $39.41 | $40.37 | 1,938,900 | — | — |
| 2009-10-16 | $39.65 | $40.62 | 1,638,700 | — | — |
| 2009-10-15 | $39.37 | $40.33 | 1,151,500 | — | — |
| 2009-10-14 | $39.20 | $40.16 | 1,476,800 | — | — |
| 2009-10-13 | $38.14 | $39.07 | 850,400 | — | — |
| 2009-10-12 | $38.26 | $39.19 | 1,135,100 | — | — |
| 2009-10-09 | $38.47 | $39.41 | 2,695,700 | — | — |
| 2009-10-08 | $38.38 | $39.32 | 2,232,000 | — | — |
| 2009-10-07 | $38.59 | $39.53 | 3,804,300 | — | — |
| 2009-10-06 | $38.60 | $39.54 | 3,566,800 | — | — |
| 2009-10-05 | $37.65 | $38.57 | 1,678,600 | — | — |
| 2009-10-02 | $37.48 | $38.39 | 2,629,300 | — | — |
| 2009-10-01 | $37.94 | $38.87 | 2,916,800 | — | — |
| 2009-09-30 | $39.28 | $40.24 | 2,196,300 | — | — |
| 2009-09-29 | $39.19 | $40.15 | 1,166,400 | — | — |
| 2009-09-28 | $39.39 | $40.35 | 1,562,000 | — | — |
| 2009-09-25 | $39.17 | $40.13 | 1,685,400 | — | — |
| 2009-09-24 | $38.98 | $39.93 | 3,797,200 | — | — |
| 2009-09-23 | $38.63 | $39.57 | 4,892,900 | — | — |
| 2009-09-22 | $40.32 | $41.24 | 2,441,800 | — | — |
| 2009-09-21 | $40.11 | $41.03 | 2,804,700 | — | — |
| 2009-09-18 | $39.28 | $40.18 | 2,637,000 | — | — |
| 2009-09-17 | $38.71 | $39.60 | 1,876,300 | — | — |
| 2009-09-16 | $38.78 | $39.67 | 1,918,700 | — | — |
| 2009-09-15 | $39.03 | $39.92 | 3,105,300 | — | — |
| 2009-09-14 | $39.67 | $40.58 | 3,092,100 | — | — |
| 2009-09-11 | $39.15 | $40.05 | 7,883,700 | — | — |
| 2009-09-10 | $40.61 | $41.54 | 3,503,400 | — | — |
| 2009-09-09 | $41.55 | $42.50 | 1,791,700 | — | — |
| 2009-09-08 | $41.50 | $42.45 | 1,855,500 | — | — |
| 2009-09-04 | $41.20 | $42.14 | 1,606,700 | — | — |
| 2009-09-03 | $41.62 | $42.57 | 1,580,300 | — | — |
| 2009-09-02 | $41.50 | $42.45 | 1,223,000 | — | — |
| 2009-09-01 | $41.54 | $42.49 | 1,706,300 | — | — |
| 2009-08-31 | $42.30 | $43.27 | 1,962,300 | — | — |
| 2009-08-28 | $43.12 | $44.11 | 1,307,600 | — | — |
| 2009-08-27 | $43.09 | $44.08 | 1,681,900 | — | — |
| 2009-08-26 | $42.72 | $43.70 | 1,720,000 | — | — |
| 2009-08-25 | $43.01 | $43.99 | 1,995,300 | — | — |
| 2009-08-24 | $42.58 | $43.55 | 2,031,700 | — | — |
| 2009-08-21 | $43.18 | $44.17 | 1,674,500 | — | — |
| 2009-08-20 | $43.09 | $44.08 | 2,125,400 | — | — |
| 2009-08-19 | $43.72 | $44.72 | 1,927,300 | — | — |
| 2009-08-18 | $43.10 | $44.09 | 1,674,400 | — | — |
| 2009-08-17 | $43.07 | $44.06 | 1,646,700 | — | — |
| 2009-08-14 | $43.15 | $44.14 | 2,274,200 | — | — |
| 2009-08-13 | $43.27 | $44.26 | 5,816,600 | — | — |
| 2009-08-12 | $45.63 | $46.67 | 1,597,400 | — | — |
| 2009-08-11 | $45.23 | $46.26 | 1,623,800 | — | — |
| 2009-08-10 | $46.06 | $47.11 | 911,200 | — | — |
| 2009-08-07 | $46.96 | $48.03 | 1,022,400 | — | — |
| 2009-08-06 | $45.33 | $46.37 | 1,356,400 | — | — |
| 2009-08-05 | $45.13 | $46.16 | 2,025,600 | — | — |
| 2009-08-04 | $45.46 | $46.50 | 1,101,100 | — | — |
| 2009-08-03 | $47.06 | $48.14 | 1,211,600 | — | — |
| 2009-07-31 | $46.23 | $47.29 | 1,071,600 | — | — |
| 2009-07-30 | $47.00 | $48.08 | 1,919,200 | — | — |
| 2009-07-29 | $45.35 | $46.39 | 1,145,300 | — | — |
| 2009-07-28 | $45.89 | $46.94 | 906,700 | — | — |
| 2009-07-27 | $46.48 | $47.54 | 740,900 | — | — |
| 2009-07-24 | $46.55 | $47.62 | 566,100 | — | — |
| 2009-07-23 | $46.60 | $47.67 | 1,281,600 | — | — |
| 2009-07-22 | $46.46 | $47.52 | 1,010,500 | — | — |
| 2009-07-21 | $46.13 | $47.19 | 1,212,100 | — | — |
| 2009-07-20 | $45.61 | $46.65 | 1,510,400 | — | — |
| 2009-07-17 | $45.26 | $46.30 | 761,500 | — | — |
| 2009-07-16 | $45.41 | $46.45 | 1,273,700 | — | — |
| 2009-07-15 | $44.92 | $45.95 | 1,793,200 | — | — |
| 2009-07-14 | $44.39 | $45.41 | 1,652,200 | — | — |
| 2009-07-13 | $44.92 | $45.95 | 1,427,400 | — | — |
| 2009-07-10 | $44.18 | $45.19 | 1,073,100 | — | — |
| 2009-07-09 | $44.12 | $45.13 | 1,254,400 | — | — |
| 2009-07-08 | $44.15 | $45.16 | 3,052,400 | — | — |
| 2009-07-07 | $41.75 | $42.71 | 1,061,400 | — | — |
| 2009-07-06 | $42.36 | $43.33 | 1,015,700 | — | — |
| 2009-07-02 | $42.24 | $43.21 | 1,672,700 | — | — |
| 2009-07-01 | $42.09 | $43.05 | 1,521,800 | — | — |
| 2009-06-30 | $41.49 | $42.44 | 1,393,500 | — | — |
| 2009-06-29 | $41.56 | $42.51 | 1,601,500 | — | — |
| 2009-06-26 | $41.77 | $42.73 | 1,181,800 | — | — |
| 2009-06-25 | $42.05 | $43.01 | 1,168,500 | — | — |
| 2009-06-24 | $41.01 | $41.95 | 1,477,500 | — | — |
| 2009-06-23 | $41.86 | $42.76 | 1,357,200 | — | — |
| 2009-06-22 | $42.25 | $43.15 | 1,576,200 | — | — |
| 2009-06-19 | $42.77 | $43.69 | 2,054,400 | — | — |
| 2009-06-18 | $42.58 | $43.49 | 1,310,500 | — | — |
| 2009-06-17 | $42.16 | $43.06 | 1,921,500 | — | — |
| 2009-06-16 | $40.84 | $41.71 | 1,614,500 | — | — |
| 2009-06-15 | $41.49 | $42.38 | 1,808,400 | — | — |
| 2009-06-12 | $41.24 | $42.12 | 1,932,600 | — | — |
| 2009-06-11 | $41.52 | $42.41 | 2,995,200 | — | — |
| 2009-06-10 | $43.50 | $44.43 | 1,600,300 | — | — |
| 2009-06-09 | $44.35 | $45.30 | 1,278,000 | — | — |
| 2009-06-08 | $43.96 | $44.90 | 1,432,000 | — | — |
| 2009-06-05 | $43.78 | $44.72 | 2,034,500 | — | — |
| 2009-06-04 | $44.56 | $45.51 | 1,526,700 | — | — |
| 2009-06-03 | $45.15 | $46.12 | 1,651,100 | — | — |
| 2009-06-02 | $45.15 | $46.12 | 2,473,900 | — | — |
| 2009-06-01 | $43.85 | $44.79 | 2,640,900 | — | — |
| 2009-05-29 | $42.59 | $43.50 | 3,022,800 | — | — |
| 2009-05-28 | $43.42 | $44.35 | 2,876,000 | — | — |
| 2009-05-27 | $44.15 | $45.10 | 2,489,700 | — | — |
| 2009-05-26 | $45.13 | $46.10 | 3,451,300 | — | — |
| 2009-05-22 | $43.00 | $43.92 | 2,091,800 | — | — |
| 2009-05-21 | $42.77 | $43.69 | 4,158,700 | — | — |
| 2009-05-20 | $42.89 | $43.81 | 2,950,600 | — | — |
| 2009-05-19 | $43.38 | $44.31 | 3,061,600 | — | — |
| 2009-05-18 | $41.97 | $42.87 | 1,757,300 | — | — |
| 2009-05-15 | $40.66 | $41.53 | 1,160,000 | — | — |
| 2009-05-14 | $39.93 | $40.79 | 1,478,000 | — | — |
| 2009-05-13 | $39.76 | $40.61 | 1,657,600 | — | — |
| 2009-05-12 | $40.43 | $41.30 | 1,424,000 | — | — |
| 2009-05-11 | $41.27 | $42.15 | 1,066,700 | — | — |
| 2009-05-08 | $41.70 | $42.59 | 1,258,200 | — | — |
| 2009-05-07 | $41.85 | $42.75 | 1,498,300 | — | — |
| 2009-05-06 | $42.27 | $43.18 | 2,622,000 | — | — |
| 2009-05-05 | $42.06 | $42.96 | 2,809,400 | — | — |
| 2009-05-04 | $43.78 | $44.72 | 1,186,600 | — | — |
| 2009-05-01 | $42.43 | $43.34 | 1,513,800 | — | — |
| 2009-04-30 | $43.75 | $44.69 | 2,504,700 | — | — |
| 2009-04-29 | $42.60 | $43.51 | 1,593,800 | — | — |
| 2009-04-28 | $43.48 | $44.41 | 1,849,000 | — | — |
| 2009-04-27 | $42.47 | $43.38 | 1,713,100 | — | — |
| 2009-04-24 | $42.63 | $43.54 | 1,818,800 | — | — |
| 2009-04-23 | $44.14 | $45.09 | 1,834,200 | — | — |
| 2009-04-22 | $43.62 | $44.55 | 2,167,600 | — | — |
| 2009-04-21 | $42.61 | $43.52 | 1,032,900 | — | — |
| 2009-04-20 | $41.82 | $42.72 | 1,119,400 | — | — |
| 2009-04-17 | $43.34 | $44.27 | 1,305,000 | — | — |
| 2009-04-16 | $43.54 | $44.47 | 1,884,700 | — | — |
| 2009-04-15 | $42.07 | $42.97 | 2,367,600 | — | — |
| 2009-04-14 | $40.62 | $41.49 | 1,608,900 | — | — |
| 2009-04-13 | $41.22 | $42.10 | 1,845,400 | — | — |
| 2009-04-09 | $42.29 | $43.20 | 2,094,600 | — | — |
| 2009-04-08 | $40.68 | $41.55 | 1,872,200 | — | — |
| 2009-04-07 | $39.49 | $40.34 | 1,931,600 | — | — |
| 2009-04-06 | $40.30 | $41.16 | 2,064,200 | — | — |
| 2009-04-03 | $40.51 | $41.38 | 3,577,500 | — | — |
| 2009-04-02 | $39.77 | $40.62 | 4,266,500 | — | — |
| 2009-04-01 | $42.09 | $42.99 | 1,973,000 | — | — |
| 2009-03-31 | $41.08 | $41.96 | 1,865,300 | — | — |
| 2009-03-30 | $41.64 | $42.53 | 1,594,300 | — | — |
| 2009-03-27 | $41.80 | $42.70 | 1,441,500 | — | — |
| 2009-03-26 | $42.19 | $43.09 | 2,634,300 | — | — |
| 2009-03-25 | $40.00 | $40.86 | 2,606,700 | — | — |
| 2009-03-24 | $39.15 | $39.93 | 2,800,600 | — | — |
| 2009-03-23 | $40.65 | $41.46 | 3,274,800 | — | — |
| 2009-03-20 | $40.01 | $40.80 | 1,727,600 | — | — |
| 2009-03-19 | $41.06 | $41.88 | 1,545,100 | — | — |
| 2009-03-18 | $41.04 | $41.85 | 2,790,700 | — | — |
| 2009-03-17 | $39.54 | $40.32 | 1,495,000 | — | — |
| 2009-03-16 | $38.87 | $39.64 | 1,548,500 | — | — |
| 2009-03-13 | $39.73 | $40.52 | 1,450,800 | — | — |
| 2009-03-12 | $39.86 | $40.65 | 2,327,800 | — | — |
| 2009-03-11 | $39.40 | $40.18 | 2,855,100 | — | — |
| 2009-03-10 | $38.28 | $39.04 | 2,105,400 | — | — |
| 2009-03-09 | $36.01 | $36.72 | 1,860,000 | — | — |
| 2009-03-06 | $36.43 | $37.15 | 3,822,700 | — | — |
| 2009-03-05 | $37.19 | $37.93 | 2,040,700 | — | — |
| 2009-03-04 | $37.54 | $38.29 | 3,222,500 | — | — |
| 2009-03-03 | $38.32 | $39.08 | 4,830,600 | — | — |
| 2009-03-02 | $36.31 | $37.03 | 2,624,400 | — | — |
| 2009-02-27 | $38.25 | $39.01 | 2,674,000 | — | — |
| 2009-02-26 | $37.53 | $38.27 | 2,744,300 | — | — |
| 2009-02-25 | $37.50 | $38.24 | 3,130,700 | — | — |
| 2009-02-24 | $37.58 | $38.33 | 3,089,700 | — | — |
| 2009-02-23 | $36.47 | $37.19 | 3,021,500 | — | — |
| 2009-02-20 | $36.91 | $37.64 | 4,039,300 | — | — |
| 2009-02-19 | $37.00 | $37.73 | 9,416,800 | — | — |
| 2009-02-18 | $32.63 | $33.28 | 3,238,800 | — | — |
| 2009-02-17 | $32.14 | $32.78 | 2,782,900 | — | — |
| 2009-02-13 | $32.82 | $33.47 | 974,200 | — | — |
| 2009-02-12 | $33.00 | $33.66 | 2,015,900 | — | — |
| 2009-02-11 | $32.76 | $33.41 | 1,735,800 | — | — |
| 2009-02-10 | $32.95 | $33.60 | 2,653,400 | — | — |
| 2009-02-09 | $34.25 | $34.93 | 1,603,900 | — | — |
| 2009-02-06 | $33.63 | $34.30 | 1,773,700 | — | — |
| 2009-02-05 | $32.95 | $33.60 | 2,399,000 | — | — |
| 2009-02-04 | $33.38 | $34.04 | 1,947,500 | — | — |
| 2009-02-03 | $33.93 | $34.60 | 1,190,100 | — | — |
| 2009-02-02 | $33.04 | $33.70 | 910,500 | — | — |
| 2009-01-30 | $32.73 | $33.38 | 1,273,100 | — | — |
| 2009-01-29 | $33.37 | $34.03 | 1,025,600 | — | — |
| 2009-01-28 | $34.40 | $35.08 | 1,432,100 | — | — |
| 2009-01-27 | $33.03 | $33.69 | 1,059,900 | — | — |
| 2009-01-26 | $32.77 | $33.42 | 1,567,700 | — | — |
| 2009-01-23 | $32.84 | $33.49 | 1,393,600 | — | — |
| 2009-01-22 | $32.71 | $33.36 | 2,429,000 | — | — |
| 2009-01-21 | $31.48 | $32.10 | 1,600,800 | — | — |
| 2009-01-20 | $30.16 | $30.76 | 753,400 | — | — |
| 2009-01-16 | $31.72 | $32.35 | 930,300 | — | — |
| 2009-01-15 | $30.59 | $31.20 | 1,612,400 | — | — |
| 2009-01-14 | $30.13 | $30.73 | 1,065,600 | — | — |
| 2009-01-13 | $31.12 | $31.74 | 1,141,800 | — | — |
| 2009-01-12 | $30.83 | $31.44 | 825,600 | — | — |
| 2009-01-09 | $31.78 | $32.41 | 991,500 | — | — |
| 2009-01-08 | $32.50 | $33.15 | 1,165,200 | — | — |
| 2009-01-07 | $32.39 | $33.03 | 1,919,100 | — | — |
| 2009-01-06 | $33.73 | $34.40 | 1,159,300 | — | — |
| 2009-01-05 | $33.68 | $34.35 | 969,700 | — | — |
| 2009-01-02 | $34.14 | $34.82 | 795,900 | — | — |