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
- 1986-08-13 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 | $36.78 | $39.17 | 2,900,400 | — | — |
| 2009-12-30 | $37.18 | $39.60 | 2,124,100 | — | — |
| 2009-12-29 | $37.21 | $39.63 | 3,093,200 | — | — |
| 2009-12-28 | $37.19 | $39.61 | 2,573,500 | — | — |
| 2009-12-24 | $37.17 | $39.59 | 1,350,000 | — | — |
| 2009-12-23 | $36.93 | $39.33 | 5,559,600 | — | — |
| 2009-12-22 | $37.34 | $39.77 | 3,192,200 | — | — |
| 2009-12-21 | $37.28 | $39.70 | 5,031,900 | — | — |
| 2009-12-18 | $37.34 | $39.77 | 9,331,800 | — | — |
| 2009-12-17 | $37.01 | $39.42 | 6,562,800 | — | — |
| 2009-12-16 | $37.86 | $40.32 | 15,618,700 | — | — |
| 2009-12-15 | $36.36 | $38.72 | 8,022,900 | — | — |
| 2009-12-14 | $35.78 | $38.11 | 5,446,500 | — | — |
| 2009-12-11 | $35.38 | $37.68 | 4,381,500 | — | — |
| 2009-12-10 | $35.80 | $38.13 | 3,884,500 | — | — |
| 2009-12-09 | $35.85 | $38.18 | 4,421,500 | — | — |
| 2009-12-08 | $36.08 | $38.43 | 3,863,200 | — | — |
| 2009-12-07 | $36.37 | $38.74 | 3,119,500 | — | — |
| 2009-12-04 | $36.50 | $38.87 | 4,433,200 | — | — |
| 2009-12-03 | $36.00 | $38.34 | 3,681,300 | — | — |
| 2009-12-02 | $36.50 | $38.87 | 3,645,700 | — | — |
| 2009-12-01 | $36.40 | $38.77 | 5,428,900 | — | — |
| 2009-11-30 | $35.08 | $37.36 | 5,075,000 | — | — |
| 2009-11-27 | $35.38 | $37.68 | 2,049,600 | — | — |
| 2009-11-25 | $36.17 | $38.52 | 2,504,400 | — | — |
| 2009-11-24 | $35.95 | $38.29 | 3,790,700 | — | — |
| 2009-11-23 | $36.44 | $38.81 | 3,085,500 | — | — |
| 2009-11-20 | $35.81 | $38.14 | 3,344,500 | — | — |
| 2009-11-19 | $36.11 | $38.46 | 3,754,500 | — | — |
| 2009-11-18 | $36.59 | $38.97 | 3,998,400 | — | — |
| 2009-11-17 | $36.90 | $39.30 | 3,283,300 | — | — |
| 2009-11-16 | $36.81 | $39.20 | 5,263,200 | — | — |
| 2009-11-13 | $36.51 | $38.88 | 4,988,600 | — | — |
| 2009-11-12 | $35.61 | $37.93 | 5,872,900 | — | — |
| 2009-11-11 | $35.92 | $38.26 | 13,794,600 | — | — |
| 2009-11-10 | $36.60 | $38.98 | 5,079,500 | — | — |
| 2009-11-09 | $36.45 | $38.82 | 8,883,200 | — | — |
| 2009-11-06 | $34.65 | $36.90 | 3,693,900 | — | — |
| 2009-11-05 | $34.70 | $36.96 | 4,164,100 | — | — |
| 2009-11-04 | $33.86 | $36.06 | 7,883,400 | — | — |
| 2009-11-03 | $33.01 | $35.16 | 6,512,200 | — | — |
| 2009-11-02 | $32.87 | $35.01 | 4,809,000 | — | — |
| 2009-10-30 | $32.94 | $35.08 | 5,810,300 | — | — |
| 2009-10-29 | $33.54 | $35.72 | 6,725,500 | — | — |
| 2009-10-28 | $32.83 | $34.97 | 6,169,100 | — | — |
| 2009-10-27 | $33.95 | $36.16 | 4,267,200 | — | — |
| 2009-10-26 | $34.45 | $36.69 | 4,379,200 | — | — |
| 2009-10-23 | $34.78 | $37.04 | 3,678,100 | — | — |
| 2009-10-22 | $35.17 | $37.46 | 4,913,400 | — | — |
| 2009-10-21 | $34.81 | $37.07 | 5,022,700 | — | — |
| 2009-10-20 | $35.41 | $37.71 | 4,357,800 | — | — |
| 2009-10-19 | $35.65 | $37.97 | 4,116,500 | — | — |
| 2009-10-16 | $35.67 | $37.99 | 6,908,700 | — | — |
| 2009-10-15 | $35.75 | $38.08 | 8,063,600 | — | — |
| 2009-10-14 | $35.43 | $37.73 | 6,908,100 | — | — |
| 2009-10-13 | $34.62 | $36.87 | 4,565,100 | — | — |
| 2009-10-12 | $34.36 | $36.59 | 3,597,700 | — | — |
| 2009-10-09 | $34.64 | $36.89 | 3,708,700 | — | — |
| 2009-10-08 | $34.33 | $36.56 | 8,629,600 | — | — |
| 2009-10-07 | $33.26 | $35.42 | 4,172,400 | — | — |
| 2009-10-06 | $33.51 | $35.69 | 7,117,600 | — | — |
| 2009-10-05 | $32.55 | $34.67 | 4,892,100 | — | — |
| 2009-10-02 | $32.35 | $34.45 | 5,922,800 | — | — |
| 2009-10-01 | $32.18 | $34.27 | 7,257,000 | — | — |
| 2009-09-30 | $33.04 | $35.19 | 6,632,800 | — | — |
| 2009-09-29 | $32.68 | $34.81 | 5,013,100 | — | — |
| 2009-09-28 | $32.93 | $35.07 | 5,849,300 | — | — |
| 2009-09-25 | $32.03 | $34.11 | 4,516,700 | — | — |
| 2009-09-24 | $32.32 | $34.42 | 5,947,700 | — | — |
| 2009-09-23 | $32.71 | $34.84 | 6,943,000 | — | — |
| 2009-09-22 | $33.11 | $35.26 | 4,369,400 | — | — |
| 2009-09-21 | $32.85 | $34.99 | 5,879,700 | — | — |
| 2009-09-18 | $32.95 | $35.09 | 10,512,500 | — | — |
| 2009-09-17 | $32.84 | $34.98 | 13,828,300 | — | — |
| 2009-09-16 | $33.35 | $35.52 | 28,912,300 | — | — |
| 2009-09-15 | $35.62 | $37.94 | 10,762,500 | — | — |
| 2009-09-14 | $35.19 | $37.48 | 8,245,900 | — | — |
| 2009-09-11 | $34.65 | $36.90 | 7,586,300 | — | — |
| 2009-09-10 | $34.02 | $36.23 | 10,199,900 | — | — |
| 2009-09-09 | $32.80 | $34.93 | 5,852,200 | — | — |
| 2009-09-08 | $32.51 | $34.62 | 5,160,700 | — | — |
| 2009-09-04 | $32.05 | $34.13 | 4,110,800 | — | — |
| 2009-09-03 | $31.49 | $33.54 | 4,344,100 | — | — |
| 2009-09-02 | $31.00 | $33.02 | 5,233,100 | — | — |
| 2009-09-01 | $31.10 | $33.12 | 7,670,000 | — | — |
| 2009-08-31 | $31.42 | $33.46 | 7,132,200 | — | — |
| 2009-08-28 | $31.73 | $33.79 | 7,114,900 | — | — |
| 2009-08-27 | $32.46 | $34.57 | 5,171,400 | — | — |
| 2009-08-26 | $32.51 | $34.62 | 4,054,800 | — | — |
| 2009-08-25 | $32.67 | $34.79 | 3,857,300 | — | — |
| 2009-08-24 | $32.73 | $34.86 | 4,737,200 | — | — |
| 2009-08-21 | $32.84 | $34.98 | 5,108,600 | — | — |
| 2009-08-20 | $32.10 | $34.19 | 4,676,000 | — | — |
| 2009-08-19 | $31.72 | $33.78 | 5,001,200 | — | — |
| 2009-08-18 | $31.72 | $33.78 | 4,925,700 | — | — |
| 2009-08-17 | $31.21 | $33.24 | 5,500,600 | — | — |
| 2009-08-14 | $32.27 | $34.37 | 8,012,600 | — | — |
| 2009-08-13 | $33.43 | $35.60 | 6,055,200 | — | — |
| 2009-08-12 | $33.04 | $35.19 | 6,236,700 | — | — |
| 2009-08-11 | $31.92 | $34.00 | 6,549,100 | — | — |
| 2009-08-10 | $32.82 | $34.95 | 4,476,300 | — | — |
| 2009-08-07 | $33.22 | $35.38 | 5,213,800 | — | — |
| 2009-08-06 | $32.42 | $34.53 | 6,419,900 | — | — |
| 2009-08-05 | $32.01 | $34.09 | 10,117,400 | — | — |
| 2009-08-04 | $33.00 | $35.15 | 4,677,500 | — | — |
| 2009-08-03 | $32.68 | $34.81 | 4,720,700 | — | — |
| 2009-07-31 | $32.42 | $34.53 | 4,226,300 | — | — |
| 2009-07-30 | $32.28 | $34.38 | 5,653,500 | — | — |
| 2009-07-29 | $32.06 | $34.15 | 4,935,900 | — | — |
| 2009-07-28 | $32.33 | $34.43 | 7,579,900 | — | — |
| 2009-07-27 | $32.61 | $34.73 | 5,254,100 | — | — |
| 2009-07-24 | $32.63 | $34.75 | 5,921,400 | — | — |
| 2009-07-23 | $32.31 | $34.41 | 7,242,300 | — | — |
| 2009-07-22 | $31.34 | $33.38 | 5,624,400 | — | — |
| 2009-07-21 | $31.26 | $33.29 | 6,274,000 | — | — |
| 2009-07-20 | $31.21 | $33.24 | 6,790,700 | — | — |
| 2009-07-17 | $31.02 | $33.04 | 6,301,300 | — | — |
| 2009-07-16 | $30.87 | $32.88 | 9,327,800 | — | — |
| 2009-07-15 | $29.85 | $31.79 | 11,216,500 | — | — |
| 2009-07-14 | $28.30 | $30.14 | 8,136,800 | — | — |
| 2009-07-13 | $28.37 | $30.22 | 8,030,700 | — | — |
| 2009-07-10 | $27.58 | $29.37 | 6,069,800 | — | — |
| 2009-07-09 | $27.42 | $29.20 | 8,078,000 | — | — |
| 2009-07-08 | $26.47 | $28.19 | 10,199,100 | — | — |
| 2009-07-07 | $26.34 | $28.05 | 6,454,800 | — | — |
| 2009-07-06 | $27.16 | $28.93 | 7,269,400 | — | — |
| 2009-07-02 | $27.64 | $29.44 | 4,254,100 | — | — |
| 2009-07-01 | $28.66 | $30.52 | 5,557,300 | — | — |
| 2009-06-30 | $28.30 | $30.14 | 6,104,800 | — | — |
| 2009-06-29 | $28.62 | $30.48 | 4,468,300 | — | — |
| 2009-06-26 | $28.00 | $29.82 | 6,420,200 | — | — |
| 2009-06-25 | $28.52 | $30.37 | 6,417,100 | — | — |
| 2009-06-24 | $27.74 | $29.54 | 7,141,400 | — | — |
| 2009-06-23 | $27.71 | $29.51 | 8,013,800 | — | — |
| 2009-06-22 | $27.31 | $29.09 | 12,028,200 | — | — |
| 2009-06-19 | $29.33 | $31.24 | 9,214,800 | — | — |
| 2009-06-18 | $28.72 | $30.59 | 7,368,000 | — | — |
| 2009-06-17 | $28.68 | $30.55 | 12,654,200 | — | — |
| 2009-06-16 | $28.17 | $30.00 | 9,992,300 | — | — |
| 2009-06-15 | $28.82 | $30.69 | 11,226,100 | — | — |
| 2009-06-12 | $30.15 | $32.11 | 5,478,600 | — | — |
| 2009-06-11 | $30.40 | $32.38 | 7,257,600 | — | — |
| 2009-06-10 | $30.17 | $32.13 | 8,515,300 | — | — |
| 2009-06-09 | $29.77 | $31.71 | 5,288,500 | — | — |
| 2009-06-08 | $29.17 | $31.07 | 6,755,500 | — | — |
| 2009-06-05 | $29.98 | $31.93 | 8,839,100 | — | — |
| 2009-06-04 | $29.44 | $31.35 | 7,161,700 | — | — |
| 2009-06-03 | $29.06 | $30.95 | 8,572,700 | — | — |
| 2009-06-02 | $29.59 | $31.51 | 7,365,400 | — | — |
| 2009-06-01 | $29.36 | $31.27 | 6,602,700 | — | — |
| 2009-05-29 | $28.18 | $30.01 | 6,950,300 | — | — |
| 2009-05-28 | $27.54 | $29.33 | 7,651,000 | — | — |
| 2009-05-27 | $27.25 | $29.02 | 5,013,700 | — | — |
| 2009-05-26 | $27.89 | $29.70 | 6,088,000 | — | — |
| 2009-05-22 | $26.48 | $28.20 | 4,959,400 | — | — |
| 2009-05-21 | $26.07 | $27.77 | 6,320,700 | — | — |
| 2009-05-20 | $26.39 | $28.11 | 5,324,300 | — | — |
| 2009-05-19 | $26.56 | $28.29 | 3,509,500 | — | — |
| 2009-05-18 | $26.48 | $28.20 | 4,461,700 | — | — |
| 2009-05-15 | $25.92 | $27.61 | 4,806,500 | — | — |
| 2009-05-14 | $25.93 | $27.62 | 6,721,000 | — | — |
| 2009-05-13 | $25.17 | $26.81 | 7,911,300 | — | — |
| 2009-05-12 | $25.99 | $27.68 | 5,077,900 | — | — |
| 2009-05-11 | $26.15 | $27.85 | 7,683,800 | — | — |
| 2009-05-08 | $25.42 | $27.07 | 7,674,000 | — | — |
| 2009-05-07 | $25.63 | $27.30 | 7,950,000 | — | — |
| 2009-05-06 | $26.35 | $28.06 | 9,995,800 | — | — |
| 2009-05-05 | $26.89 | $28.64 | 8,157,400 | — | — |
| 2009-05-04 | $26.69 | $28.43 | 14,574,300 | — | — |
| 2009-05-01 | $27.46 | $29.25 | 9,135,200 | — | — |
| 2009-04-30 | $27.35 | $29.13 | 9,140,100 | — | — |
| 2009-04-29 | $26.75 | $28.49 | 9,035,900 | — | — |
| 2009-04-28 | $25.70 | $27.37 | 8,099,900 | — | — |
| 2009-04-27 | $26.14 | $27.84 | 9,240,400 | — | — |
| 2009-04-24 | $26.42 | $28.14 | 13,798,600 | — | — |
| 2009-04-23 | $24.48 | $26.07 | 8,006,200 | — | — |
| 2009-04-22 | $24.16 | $25.73 | 7,045,200 | — | — |
| 2009-04-21 | $23.75 | $25.29 | 7,443,000 | — | — |
| 2009-04-20 | $23.46 | $24.99 | 6,963,600 | — | — |
| 2009-04-17 | $24.70 | $26.31 | 7,899,500 | — | — |
| 2009-04-16 | $24.38 | $25.97 | 9,291,000 | — | — |
| 2009-04-15 | $23.64 | $25.18 | 6,980,500 | — | — |
| 2009-04-14 | $24.01 | $25.57 | 6,545,000 | — | — |
| 2009-04-13 | $24.72 | $26.33 | 5,581,800 | — | — |
| 2009-04-09 | $24.87 | $26.49 | 8,500,700 | — | — |
| 2009-04-08 | $23.92 | $25.48 | 5,991,300 | — | — |
| 2009-04-07 | $22.96 | $24.45 | 9,809,500 | — | — |
| 2009-04-06 | $23.19 | $24.70 | 8,072,400 | — | — |
| 2009-04-03 | $24.16 | $25.73 | 8,229,300 | — | — |
| 2009-04-02 | $23.28 | $24.79 | 11,062,100 | — | — |
| 2009-04-01 | $21.96 | $23.39 | 7,287,000 | — | — |
| 2009-03-31 | $21.39 | $22.78 | 8,531,000 | — | — |
| 2009-03-30 | $20.82 | $22.17 | 9,617,500 | — | — |
| 2009-03-27 | $21.84 | $23.26 | 6,422,600 | — | — |
| 2009-03-26 | $22.94 | $24.43 | 9,777,700 | — | — |
| 2009-03-25 | $22.10 | $23.54 | 10,774,000 | — | — |
| 2009-03-24 | $21.86 | $23.28 | 9,501,800 | — | — |
| 2009-03-23 | $22.69 | $24.17 | 13,186,800 | — | — |
| 2009-03-20 | $20.46 | $21.79 | 10,267,300 | — | — |
| 2009-03-19 | $21.24 | $22.62 | 13,667,100 | — | — |
| 2009-03-18 | $21.35 | $22.74 | 20,855,100 | — | — |
| 2009-03-17 | $19.13 | $20.37 | 9,276,200 | — | — |
| 2009-03-16 | $18.45 | $19.65 | 11,898,500 | — | — |
| 2009-03-13 | $18.68 | $19.89 | 11,491,000 | — | — |
| 2009-03-12 | $19.43 | $20.69 | 9,734,900 | — | — |
| 2009-03-11 | $18.63 | $19.84 | 8,658,800 | — | — |
| 2009-03-10 | $18.52 | $19.72 | 11,748,000 | — | — |
| 2009-03-09 | $16.78 | $17.87 | 9,298,200 | — | — |
| 2009-03-06 | $17.16 | $18.28 | 10,507,400 | — | — |
| 2009-03-05 | $16.92 | $18.02 | 26,498,300 | — | — |
| 2009-03-04 | $16.32 | $17.38 | 8,999,700 | — | — |
| 2009-03-03 | $15.98 | $17.02 | 12,539,500 | — | — |
| 2009-03-02 | $16.04 | $17.08 | 13,129,800 | — | — |
| 2009-02-27 | $16.70 | $17.79 | 15,832,400 | — | — |
| 2009-02-26 | $16.70 | $17.79 | 15,043,500 | — | — |
| 2009-02-25 | $17.64 | $18.79 | 12,999,900 | — | — |
| 2009-02-24 | $18.17 | $19.35 | 12,866,800 | — | — |
| 2009-02-23 | $17.09 | $18.20 | 14,265,600 | — | — |
| 2009-02-20 | $18.04 | $19.21 | 21,630,100 | — | — |
| 2009-02-19 | $19.54 | $20.81 | 10,428,100 | — | — |
| 2009-02-18 | $20.39 | $21.72 | 7,409,800 | — | — |
| 2009-02-17 | $20.40 | $21.73 | 9,782,700 | — | — |
| 2009-02-13 | $21.10 | $22.47 | 8,147,400 | — | — |
| 2009-02-12 | $21.22 | $22.60 | 12,831,000 | — | — |
| 2009-02-11 | $20.31 | $21.63 | 7,637,800 | — | — |
| 2009-02-10 | $20.48 | $21.81 | 10,924,500 | — | — |
| 2009-02-09 | $21.42 | $22.81 | 7,246,500 | — | — |
| 2009-02-06 | $21.70 | $23.11 | 9,851,900 | — | — |
| 2009-02-05 | $20.91 | $22.27 | 11,326,400 | — | — |
| 2009-02-04 | $19.88 | $21.17 | 9,637,000 | — | — |
| 2009-02-03 | $19.70 | $20.98 | 7,938,700 | — | — |
| 2009-02-02 | $19.58 | $20.85 | 8,305,500 | — | — |
| 2009-01-30 | $19.31 | $20.57 | 8,970,700 | — | — |
| 2009-01-29 | $20.05 | $21.35 | 7,692,200 | — | — |
| 2009-01-28 | $20.89 | $22.25 | 7,158,500 | — | — |
| 2009-01-27 | $20.11 | $21.42 | 6,385,500 | — | — |
| 2009-01-26 | $19.93 | $21.23 | 6,139,300 | — | — |
| 2009-01-23 | $19.70 | $20.98 | 10,483,800 | — | — |
| 2009-01-22 | $19.32 | $20.58 | 13,904,200 | — | — |
| 2009-01-21 | $20.96 | $22.32 | 9,536,900 | — | — |
| 2009-01-20 | $19.39 | $20.65 | 8,846,200 | — | — |
| 2009-01-16 | $21.06 | $22.43 | 8,056,300 | — | — |
| 2009-01-15 | $20.83 | $22.18 | 10,008,600 | — | — |
| 2009-01-14 | $21.11 | $22.48 | 8,298,100 | — | — |
| 2009-01-13 | $22.10 | $23.54 | 14,001,200 | — | — |
| 2009-01-12 | $23.76 | $25.31 | 6,952,400 | — | — |
| 2009-01-09 | $24.01 | $25.57 | 6,928,300 | — | — |
| 2009-01-08 | $24.29 | $25.87 | 6,207,400 | — | — |
| 2009-01-07 | $24.23 | $25.81 | 12,785,700 | — | — |
| 2009-01-06 | $24.22 | $25.80 | 7,032,500 | — | — |
| 2009-01-05 | $23.13 | $24.63 | 7,385,500 | — | — |
| 2009-01-02 | $23.02 | $24.52 | 6,670,700 | — | — |