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
- 2001-07-19 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 | $41.50 | $44.44 | 2,001,000 | — | — |
| 2009-12-30 | $41.69 | $44.65 | 2,267,400 | — | — |
| 2009-12-29 | $41.83 | $44.80 | 2,631,900 | — | — |
| 2009-12-28 | $41.85 | $44.82 | 2,934,900 | — | — |
| 2009-12-24 | $41.39 | $44.33 | 1,085,000 | — | — |
| 2009-12-23 | $41.27 | $44.20 | 2,598,300 | — | — |
| 2009-12-22 | $40.88 | $43.78 | 5,541,100 | — | — |
| 2009-12-21 | $40.63 | $43.51 | 5,599,800 | — | — |
| 2009-12-18 | $41.37 | $44.31 | 8,384,800 | — | — |
| 2009-12-17 | $41.66 | $44.62 | 5,040,600 | — | — |
| 2009-12-16 | $41.84 | $44.81 | 4,641,900 | — | — |
| 2009-12-15 | $41.44 | $44.38 | 5,768,400 | — | — |
| 2009-12-14 | $41.96 | $44.94 | 3,627,100 | — | — |
| 2009-12-11 | $42.00 | $44.98 | 3,548,800 | — | — |
| 2009-12-10 | $42.68 | $45.71 | 3,720,000 | — | — |
| 2009-12-09 | $42.24 | $45.24 | 5,443,700 | — | — |
| 2009-12-08 | $42.87 | $45.91 | 6,330,500 | — | — |
| 2009-12-07 | $42.80 | $45.84 | 4,307,200 | — | — |
| 2009-12-04 | $42.54 | $45.56 | 3,484,700 | — | — |
| 2009-12-03 | $41.88 | $44.85 | 3,946,900 | — | — |
| 2009-12-02 | $42.03 | $45.01 | 4,714,600 | — | — |
| 2009-12-01 | $41.50 | $44.44 | 4,245,300 | — | — |
| 2009-11-30 | $41.04 | $43.95 | 5,390,000 | — | — |
| 2009-11-27 | $40.51 | $43.38 | 1,663,000 | — | — |
| 2009-11-25 | $40.58 | $43.46 | 1,631,800 | — | — |
| 2009-11-24 | $40.54 | $43.42 | 2,429,800 | — | — |
| 2009-11-23 | $40.54 | $43.42 | 3,413,800 | — | — |
| 2009-11-20 | $39.83 | $42.66 | 3,594,700 | — | — |
| 2009-11-19 | $39.75 | $42.57 | 2,627,600 | — | — |
| 2009-11-18 | $40.00 | $42.84 | 3,774,100 | — | — |
| 2009-11-17 | $40.25 | $43.11 | 4,617,600 | — | — |
| 2009-11-16 | $39.92 | $42.75 | 3,233,500 | — | — |
| 2009-11-13 | $39.55 | $42.36 | 3,492,300 | — | — |
| 2009-11-12 | $39.44 | $42.24 | 2,811,900 | — | — |
| 2009-11-11 | $39.10 | $41.87 | 3,334,400 | — | — |
| 2009-11-10 | $39.42 | $42.22 | 3,089,800 | — | — |
| 2009-11-09 | $39.98 | $42.82 | 5,541,300 | — | — |
| 2009-11-06 | $39.25 | $42.04 | 4,861,800 | — | — |
| 2009-11-05 | $38.97 | $41.74 | 5,847,200 | — | — |
| 2009-11-04 | $38.51 | $41.24 | 4,772,400 | — | — |
| 2009-11-03 | $38.14 | $40.85 | 4,929,800 | — | — |
| 2009-11-02 | $37.65 | $40.32 | 4,059,000 | — | — |
| 2009-10-30 | $37.08 | $39.71 | 5,085,000 | — | — |
| 2009-10-29 | $37.61 | $40.28 | 4,402,700 | — | — |
| 2009-10-28 | $37.27 | $39.91 | 4,992,700 | — | — |
| 2009-10-27 | $37.36 | $40.01 | 3,733,900 | — | — |
| 2009-10-26 | $37.40 | $40.05 | 2,886,000 | — | — |
| 2009-10-23 | $37.77 | $40.45 | 2,903,000 | — | — |
| 2009-10-22 | $37.66 | $40.33 | 5,475,800 | — | — |
| 2009-10-21 | $38.39 | $41.11 | 4,318,400 | — | — |
| 2009-10-20 | $38.15 | $40.86 | 4,784,100 | — | — |
| 2009-10-19 | $38.69 | $41.44 | 8,037,200 | — | — |
| 2009-10-16 | $39.12 | $41.90 | 6,575,800 | — | — |
| 2009-10-15 | $38.80 | $41.55 | 4,816,000 | — | — |
| 2009-10-14 | $39.26 | $42.05 | 4,658,900 | — | — |
| 2009-10-13 | $39.42 | $41.41 | 4,588,500 | — | — |
| 2009-10-12 | $39.51 | $41.51 | 6,621,900 | — | — |
| 2009-10-09 | $39.07 | $41.05 | 3,099,700 | — | — |
| 2009-10-08 | $39.14 | $41.12 | 4,345,900 | — | — |
| 2009-10-07 | $38.41 | $40.35 | 4,686,400 | — | — |
| 2009-10-06 | $38.33 | $40.27 | 6,850,300 | — | — |
| 2009-10-05 | $37.99 | $39.91 | 6,793,200 | — | — |
| 2009-10-02 | $37.50 | $39.40 | 11,315,600 | — | — |
| 2009-10-01 | $36.53 | $38.38 | 6,463,200 | — | — |
| 2009-09-30 | $37.27 | $39.16 | 4,686,100 | — | — |
| 2009-09-29 | $37.25 | $39.13 | 4,714,100 | — | — |
| 2009-09-28 | $37.89 | $39.81 | 6,418,300 | — | — |
| 2009-09-25 | $36.12 | $37.95 | 3,620,400 | — | — |
| 2009-09-24 | $35.96 | $37.78 | 5,229,500 | — | — |
| 2009-09-23 | $36.40 | $38.24 | 5,188,600 | — | — |
| 2009-09-22 | $36.94 | $38.81 | 7,884,400 | — | — |
| 2009-09-21 | $36.06 | $37.88 | 2,782,300 | — | — |
| 2009-09-18 | $35.84 | $37.65 | 3,892,600 | — | — |
| 2009-09-17 | $36.26 | $38.09 | 3,196,800 | — | — |
| 2009-09-16 | $36.44 | $38.28 | 4,788,200 | — | — |
| 2009-09-15 | $35.81 | $37.62 | 5,247,100 | — | — |
| 2009-09-14 | $35.81 | $37.62 | 4,333,300 | — | — |
| 2009-09-11 | $35.70 | $37.51 | 5,832,400 | — | — |
| 2009-09-10 | $35.14 | $36.92 | 6,226,100 | — | — |
| 2009-09-09 | $34.75 | $36.51 | 6,901,900 | — | — |
| 2009-09-08 | $34.50 | $36.25 | 7,699,400 | — | — |
| 2009-09-04 | $34.69 | $36.44 | 5,707,800 | — | — |
| 2009-09-03 | $34.41 | $36.15 | 10,567,800 | — | — |
| 2009-09-02 | $33.33 | $35.02 | 10,751,400 | — | — |
| 2009-09-01 | $33.21 | $34.89 | 20,331,300 | — | — |
| 2009-08-31 | $33.00 | $34.67 | 67,461,400 | — | — |
| 2009-08-28 | $34.20 | $35.93 | 8,440,100 | — | — |
| 2009-08-27 | $35.12 | $36.90 | 5,032,800 | — | — |
| 2009-08-26 | $35.07 | $36.84 | 6,331,200 | — | — |
| 2009-08-25 | $34.64 | $36.39 | 6,952,000 | — | — |
| 2009-08-24 | $35.56 | $37.36 | 3,327,800 | — | — |
| 2009-08-21 | $35.46 | $37.25 | 6,521,400 | — | — |
| 2009-08-20 | $36.34 | $38.18 | 3,558,900 | — | — |
| 2009-08-19 | $36.57 | $38.42 | 2,889,800 | — | — |
| 2009-08-18 | $36.30 | $38.14 | 3,105,600 | — | — |
| 2009-08-17 | $35.94 | $37.76 | 3,245,500 | — | — |
| 2009-08-14 | $36.12 | $37.95 | 4,169,400 | — | — |
| 2009-08-13 | $36.35 | $38.19 | 4,468,500 | — | — |
| 2009-08-12 | $35.80 | $37.61 | 3,082,500 | — | — |
| 2009-08-11 | $35.52 | $37.32 | 2,344,800 | — | — |
| 2009-08-10 | $35.93 | $37.75 | 2,547,900 | — | — |
| 2009-08-07 | $35.65 | $37.45 | 2,092,500 | — | — |
| 2009-08-06 | $35.15 | $36.93 | 2,043,900 | — | — |
| 2009-08-05 | $35.38 | $37.17 | 2,695,500 | — | — |
| 2009-08-04 | $35.66 | $37.46 | 3,637,100 | — | — |
| 2009-08-03 | $35.98 | $37.80 | 4,260,700 | — | — |
| 2009-07-31 | $35.07 | $36.84 | 3,107,800 | — | — |
| 2009-07-30 | $35.12 | $36.90 | 2,393,000 | — | — |
| 2009-07-29 | $34.96 | $36.73 | 2,745,800 | — | — |
| 2009-07-28 | $35.27 | $37.05 | 2,988,700 | — | — |
| 2009-07-27 | $35.11 | $36.89 | 3,367,700 | — | — |
| 2009-07-24 | $35.46 | $37.25 | 3,159,200 | — | — |
| 2009-07-23 | $35.12 | $36.90 | 5,155,500 | — | — |
| 2009-07-22 | $33.80 | $35.51 | 4,270,500 | — | — |
| 2009-07-21 | $34.25 | $35.98 | 2,457,800 | — | — |
| 2009-07-20 | $34.33 | $36.07 | 2,478,700 | — | — |
| 2009-07-17 | $34.43 | $36.17 | 2,906,100 | — | — |
| 2009-07-16 | $34.37 | $36.11 | 2,447,900 | — | — |
| 2009-07-15 | $34.04 | $35.76 | 3,035,700 | — | — |
| 2009-07-14 | $33.71 | $35.42 | 3,352,000 | — | — |
| 2009-07-13 | $33.36 | $35.05 | 3,501,600 | — | — |
| 2009-07-10 | $32.70 | $34.35 | 2,760,000 | — | — |
| 2009-07-09 | $32.39 | $34.03 | 3,968,700 | — | — |
| 2009-07-08 | $32.65 | $34.30 | 4,625,500 | — | — |
| 2009-07-07 | $32.57 | $34.22 | 3,075,000 | — | — |
| 2009-07-06 | $33.13 | $34.81 | 4,194,400 | — | — |
| 2009-07-02 | $33.14 | $34.82 | 4,149,200 | — | — |
| 2009-07-01 | $33.74 | $35.45 | 3,360,900 | — | — |
| 2009-06-30 | $33.46 | $35.15 | 5,070,600 | — | — |
| 2009-06-29 | $33.43 | $35.12 | 5,300,300 | — | — |
| 2009-06-26 | $33.72 | $35.43 | 9,954,700 | — | — |
| 2009-06-25 | $31.64 | $33.24 | 3,254,400 | — | — |
| 2009-06-24 | $31.43 | $33.02 | 3,540,300 | — | — |
| 2009-06-23 | $31.17 | $32.75 | 2,424,700 | — | — |
| 2009-06-22 | $31.12 | $32.69 | 4,384,300 | — | — |
| 2009-06-19 | $31.74 | $33.35 | 3,902,500 | — | — |
| 2009-06-18 | $32.02 | $33.64 | 2,923,500 | — | — |
| 2009-06-17 | $32.34 | $33.98 | 4,174,700 | — | — |
| 2009-06-16 | $31.49 | $33.08 | 3,311,100 | — | — |
| 2009-06-15 | $31.72 | $33.32 | 4,772,400 | — | — |
| 2009-06-12 | $31.47 | $33.06 | 2,385,700 | — | — |
| 2009-06-11 | $31.35 | $32.94 | 3,513,900 | — | — |
| 2009-06-10 | $30.65 | $32.20 | 3,259,800 | — | — |
| 2009-06-09 | $30.28 | $31.81 | 4,265,200 | — | — |
| 2009-06-08 | $29.71 | $31.21 | 6,429,100 | — | — |
| 2009-06-05 | $30.54 | $32.08 | 2,944,000 | — | — |
| 2009-06-04 | $30.20 | $31.73 | 4,112,600 | — | — |
| 2009-06-03 | $30.37 | $31.91 | 3,659,400 | — | — |
| 2009-06-02 | $31.22 | $32.80 | 2,520,800 | — | — |
| 2009-06-01 | $31.30 | $32.88 | 3,714,400 | — | — |
| 2009-05-29 | $29.93 | $31.44 | 4,316,900 | — | — |
| 2009-05-28 | $30.00 | $31.52 | 3,982,800 | — | — |
| 2009-05-27 | $30.43 | $31.97 | 3,791,500 | — | — |
| 2009-05-26 | $30.90 | $32.46 | 3,513,600 | — | — |
| 2009-05-22 | $30.32 | $31.85 | 4,293,700 | — | — |
| 2009-05-21 | $29.88 | $31.39 | 2,766,400 | — | — |
| 2009-05-20 | $30.34 | $31.87 | 2,945,900 | — | — |
| 2009-05-19 | $30.00 | $31.52 | 2,339,500 | — | — |
| 2009-05-18 | $30.09 | $31.61 | 3,849,800 | — | — |
| 2009-05-15 | $28.83 | $30.29 | 3,625,200 | — | — |
| 2009-05-14 | $28.97 | $30.44 | 4,546,700 | — | — |
| 2009-05-13 | $28.82 | $30.28 | 3,272,300 | — | — |
| 2009-05-12 | $29.32 | $30.80 | 3,846,800 | — | — |
| 2009-05-11 | $29.47 | $30.96 | 4,523,000 | — | — |
| 2009-05-08 | $29.40 | $30.89 | 5,243,500 | — | — |
| 2009-05-07 | $30.06 | $31.58 | 4,144,000 | — | — |
| 2009-05-06 | $30.15 | $31.68 | 4,797,400 | — | — |
| 2009-05-05 | $30.42 | $31.96 | 3,863,500 | — | — |
| 2009-05-04 | $30.50 | $32.04 | 4,517,500 | — | — |
| 2009-05-01 | $29.86 | $31.37 | 5,242,300 | — | — |
| 2009-04-30 | $29.43 | $30.92 | 8,199,400 | — | — |
| 2009-04-29 | $29.57 | $31.07 | 4,966,000 | — | — |
| 2009-04-28 | $28.91 | $30.37 | 3,452,700 | — | — |
| 2009-04-27 | $29.02 | $30.49 | 6,251,700 | — | — |
| 2009-04-24 | $29.27 | $30.75 | 9,399,500 | — | — |
| 2009-04-23 | $27.57 | $28.96 | 6,210,300 | — | — |
| 2009-04-22 | $26.79 | $28.15 | 7,785,600 | — | — |
| 2009-04-21 | $26.67 | $28.02 | 6,571,000 | — | — |
| 2009-04-20 | $27.01 | $28.38 | 5,171,900 | — | — |
| 2009-04-17 | $27.12 | $28.49 | 8,071,000 | — | — |
| 2009-04-16 | $27.50 | $28.89 | 5,014,700 | — | — |
| 2009-04-15 | $27.39 | $28.78 | 4,875,900 | — | — |
| 2009-04-14 | $27.80 | $29.21 | 4,269,400 | — | — |
| 2009-04-13 | $27.90 | $29.31 | 3,793,500 | — | — |
| 2009-04-09 | $27.71 | $29.11 | 5,172,700 | — | — |
| 2009-04-08 | $27.44 | $28.83 | 5,101,400 | — | — |
| 2009-04-07 | $27.59 | $28.99 | 4,836,700 | — | — |
| 2009-04-06 | $28.23 | $29.66 | 4,678,300 | — | — |
| 2009-04-03 | $28.04 | $29.46 | 6,230,600 | — | — |
| 2009-04-02 | $27.72 | $29.12 | 7,269,900 | — | — |
| 2009-04-01 | $27.65 | $29.05 | 8,635,200 | — | — |
| 2009-03-31 | $27.49 | $28.88 | 9,315,600 | — | — |
| 2009-03-30 | $27.83 | $29.24 | 9,028,700 | — | — |
| 2009-03-27 | $27.66 | $29.06 | 26,465,000 | — | — |
| 2009-03-26 | $31.96 | $33.58 | 7,349,700 | — | — |
| 2009-03-25 | $31.61 | $33.21 | 2,602,500 | — | — |
| 2009-03-24 | $31.22 | $32.80 | 2,741,500 | — | — |
| 2009-03-23 | $31.72 | $33.32 | 3,490,000 | — | — |
| 2009-03-20 | $30.20 | $31.73 | 3,897,200 | — | — |
| 2009-03-19 | $30.53 | $32.07 | 3,927,300 | — | — |
| 2009-03-18 | $30.95 | $32.52 | 3,804,700 | — | — |
| 2009-03-17 | $30.48 | $32.02 | 3,161,500 | — | — |
| 2009-03-16 | $29.98 | $31.50 | 2,986,900 | — | — |
| 2009-03-13 | $30.12 | $31.64 | 3,510,200 | — | — |
| 2009-03-12 | $30.05 | $31.57 | 6,188,700 | — | — |
| 2009-03-11 | $28.92 | $30.38 | 5,421,000 | — | — |
| 2009-03-10 | $28.26 | $29.69 | 4,307,700 | — | — |
| 2009-03-09 | $27.09 | $28.46 | 4,304,000 | — | — |
| 2009-03-06 | $28.00 | $29.42 | 4,348,300 | — | — |
| 2009-03-05 | $27.72 | $29.12 | 3,502,100 | — | — |
| 2009-03-04 | $28.18 | $29.61 | 5,051,500 | — | — |
| 2009-03-03 | $27.80 | $29.21 | 7,133,300 | — | — |
| 2009-03-02 | $27.84 | $29.25 | 4,099,000 | — | — |
| 2009-02-27 | $29.19 | $30.67 | 3,819,100 | — | — |
| 2009-02-26 | $28.98 | $30.45 | 3,634,500 | — | — |
| 2009-02-25 | $29.64 | $31.14 | 3,430,000 | — | — |
| 2009-02-24 | $29.29 | $30.77 | 3,295,200 | — | — |
| 2009-02-23 | $28.89 | $30.35 | 3,443,900 | — | — |
| 2009-02-20 | $29.98 | $31.50 | 4,982,700 | — | — |
| 2009-02-19 | $30.81 | $32.37 | 3,429,500 | — | — |
| 2009-02-18 | $31.01 | $32.58 | 4,896,900 | — | — |
| 2009-02-17 | $30.33 | $31.86 | 4,051,700 | — | — |
| 2009-02-13 | $30.95 | $32.52 | 4,453,000 | — | — |
| 2009-02-12 | $31.46 | $33.05 | 4,933,600 | — | — |
| 2009-02-11 | $31.89 | $33.50 | 3,524,900 | — | — |
| 2009-02-10 | $32.01 | $33.63 | 3,738,600 | — | — |
| 2009-02-09 | $33.00 | $34.67 | 2,333,700 | — | — |
| 2009-02-06 | $33.12 | $34.80 | 2,740,100 | — | — |
| 2009-02-05 | $32.61 | $34.26 | 4,022,900 | — | — |
| 2009-02-04 | $33.11 | $34.78 | 3,291,100 | — | — |
| 2009-02-03 | $32.88 | $34.54 | 5,120,400 | — | — |
| 2009-02-02 | $31.81 | $33.42 | 2,680,700 | — | — |
| 2009-01-30 | $31.56 | $33.16 | 5,184,200 | — | — |
| 2009-01-29 | $32.17 | $33.80 | 3,337,200 | — | — |
| 2009-01-28 | $33.17 | $34.85 | 3,492,200 | — | — |
| 2009-01-27 | $32.38 | $34.02 | 2,971,800 | — | — |
| 2009-01-26 | $32.02 | $33.64 | 3,890,500 | — | — |
| 2009-01-23 | $31.38 | $32.97 | 3,644,200 | — | — |
| 2009-01-22 | $31.66 | $33.26 | 6,358,200 | — | — |
| 2009-01-21 | $32.98 | $34.65 | 4,841,900 | — | — |
| 2009-01-20 | $31.88 | $33.49 | 5,273,800 | — | — |
| 2009-01-16 | $32.68 | $34.33 | 4,162,900 | — | — |
| 2009-01-15 | $32.65 | $34.30 | 4,892,400 | — | — |
| 2009-01-14 | $32.44 | $34.08 | 7,292,400 | — | — |
| 2009-01-13 | $34.07 | $35.79 | 8,009,800 | — | — |
| 2009-01-12 | $33.03 | $34.70 | 4,756,400 | — | — |
| 2009-01-09 | $33.73 | $35.44 | 4,375,800 | — | — |
| 2009-01-08 | $33.44 | $35.13 | 3,203,800 | — | — |
| 2009-01-07 | $33.78 | $35.49 | 5,442,100 | — | — |
| 2009-01-06 | $33.40 | $35.09 | 4,020,100 | — | — |
| 2009-01-05 | $33.82 | $35.53 | 4,469,100 | — | — |
| 2009-01-02 | $33.67 | $35.37 | 3,787,400 | — | — |