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
- 2005-09-15 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 | $38.82 | $41.43 | 1,196,700 | — | — |
| 2009-12-30 | $39.06 | $41.68 | 1,053,200 | — | — |
| 2009-12-29 | $39.14 | $41.77 | 941,500 | — | — |
| 2009-12-28 | $39.48 | $42.13 | 831,600 | — | — |
| 2009-12-24 | $39.52 | $42.17 | 414,400 | — | — |
| 2009-12-23 | $39.22 | $41.85 | 1,292,700 | — | — |
| 2009-12-22 | $38.86 | $41.47 | 1,111,400 | — | — |
| 2009-12-21 | $38.42 | $41.00 | 2,673,900 | — | — |
| 2009-12-18 | $37.99 | $40.54 | 3,313,300 | — | — |
| 2009-12-17 | $37.81 | $40.35 | 1,864,700 | — | — |
| 2009-12-16 | $38.00 | $40.55 | 3,121,700 | — | — |
| 2009-12-15 | $38.40 | $40.98 | 3,189,500 | — | — |
| 2009-12-14 | $39.04 | $41.66 | 1,456,100 | — | — |
| 2009-12-11 | $38.44 | $41.02 | 2,585,700 | — | — |
| 2009-12-10 | $37.69 | $40.22 | 3,147,400 | — | — |
| 2009-12-09 | $37.28 | $39.78 | 2,150,600 | — | — |
| 2009-12-08 | $37.42 | $39.93 | 1,714,700 | — | — |
| 2009-12-07 | $37.97 | $40.52 | 1,478,200 | — | — |
| 2009-12-04 | $38.39 | $40.97 | 1,846,300 | — | — |
| 2009-12-03 | $38.22 | $40.78 | 2,533,900 | — | — |
| 2009-12-02 | $38.87 | $41.48 | 2,282,500 | — | — |
| 2009-12-01 | $38.92 | $41.53 | 3,230,900 | — | — |
| 2009-11-30 | $38.12 | $40.68 | 2,427,600 | — | — |
| 2009-11-27 | $37.05 | $39.54 | 1,229,600 | — | — |
| 2009-11-25 | $38.14 | $40.70 | 1,127,700 | — | — |
| 2009-11-24 | $38.14 | $40.70 | 1,868,200 | — | — |
| 2009-11-23 | $38.31 | $40.88 | 1,840,500 | — | — |
| 2009-11-20 | $37.57 | $40.09 | 2,170,500 | — | — |
| 2009-11-19 | $37.80 | $40.34 | 3,037,900 | — | — |
| 2009-11-18 | $38.46 | $41.04 | 3,054,700 | — | — |
| 2009-11-17 | $38.32 | $40.89 | 2,961,400 | — | — |
| 2009-11-16 | $38.80 | $41.40 | 3,641,200 | — | — |
| 2009-11-13 | $39.09 | $41.71 | 2,531,800 | — | — |
| 2009-11-12 | $38.43 | $41.01 | 1,494,900 | — | — |
| 2009-11-11 | $39.14 | $41.77 | 1,852,400 | — | — |
| 2009-11-10 | $38.68 | $41.28 | 2,503,200 | — | — |
| 2009-11-09 | $39.17 | $41.80 | 2,274,100 | — | — |
| 2009-11-06 | $37.83 | $40.37 | 2,623,900 | — | — |
| 2009-11-05 | $37.23 | $39.73 | 3,458,000 | — | — |
| 2009-11-04 | $36.99 | $39.47 | 5,664,800 | — | — |
| 2009-11-03 | $35.24 | $37.60 | 3,439,500 | — | — |
| 2009-11-02 | $35.20 | $37.56 | 3,238,600 | — | — |
| 2009-10-30 | $34.67 | $37.00 | 6,102,400 | — | — |
| 2009-10-29 | $35.49 | $37.87 | 7,018,900 | — | — |
| 2009-10-28 | $35.23 | $37.41 | 6,646,200 | — | — |
| 2009-10-27 | $36.06 | $38.29 | 3,139,400 | — | — |
| 2009-10-26 | $36.63 | $38.90 | 3,147,400 | — | — |
| 2009-10-23 | $37.07 | $39.37 | 4,643,700 | — | — |
| 2009-10-22 | $38.24 | $40.61 | 5,944,100 | — | — |
| 2009-10-21 | $35.49 | $37.69 | 3,450,200 | — | — |
| 2009-10-20 | $35.68 | $37.89 | 2,473,800 | — | — |
| 2009-10-19 | $36.50 | $38.76 | 1,673,200 | — | — |
| 2009-10-16 | $36.10 | $38.34 | 2,846,400 | — | — |
| 2009-10-15 | $37.26 | $39.57 | 2,144,700 | — | — |
| 2009-10-14 | $37.63 | $39.96 | 3,584,500 | — | — |
| 2009-10-13 | $35.83 | $38.05 | 3,547,900 | — | — |
| 2009-10-12 | $36.91 | $39.20 | 2,079,900 | — | — |
| 2009-10-09 | $36.67 | $38.94 | 2,893,100 | — | — |
| 2009-10-08 | $36.92 | $39.21 | 3,077,300 | — | — |
| 2009-10-07 | $36.75 | $39.03 | 2,384,800 | — | — |
| 2009-10-06 | $36.48 | $38.74 | 3,094,400 | — | — |
| 2009-10-05 | $36.20 | $38.44 | 5,405,800 | — | — |
| 2009-10-02 | $36.43 | $38.69 | 5,499,100 | — | — |
| 2009-10-01 | $36.97 | $39.26 | 8,959,200 | — | — |
| 2009-09-30 | $36.33 | $38.58 | 11,595,000 | — | — |
| 2009-09-29 | $32.34 | $34.34 | 1,978,000 | — | — |
| 2009-09-28 | $32.73 | $34.76 | 1,762,200 | — | — |
| 2009-09-25 | $30.94 | $32.86 | 2,704,500 | — | — |
| 2009-09-24 | $31.27 | $33.21 | 2,259,700 | — | — |
| 2009-09-23 | $32.09 | $34.08 | 2,005,600 | — | — |
| 2009-09-22 | $32.88 | $34.92 | 3,200,400 | — | — |
| 2009-09-21 | $32.27 | $34.27 | 2,088,400 | — | — |
| 2009-09-18 | $32.76 | $34.79 | 2,769,100 | — | — |
| 2009-09-17 | $32.63 | $34.65 | 2,322,200 | — | — |
| 2009-09-16 | $33.06 | $35.11 | 3,723,500 | — | — |
| 2009-09-15 | $31.72 | $33.69 | 2,571,600 | — | — |
| 2009-09-14 | $31.63 | $33.59 | 2,966,100 | — | — |
| 2009-09-11 | $30.25 | $32.12 | 2,617,100 | — | — |
| 2009-09-10 | $31.00 | $32.92 | 2,625,500 | — | — |
| 2009-09-09 | $30.10 | $31.97 | 1,907,100 | — | — |
| 2009-09-08 | $29.57 | $31.40 | 1,986,900 | — | — |
| 2009-09-04 | $29.00 | $30.80 | 1,770,900 | — | — |
| 2009-09-03 | $28.91 | $30.70 | 2,224,900 | — | — |
| 2009-09-02 | $28.01 | $29.75 | 2,362,400 | — | — |
| 2009-09-01 | $28.25 | $30.00 | 3,623,700 | — | — |
| 2009-08-31 | $30.03 | $31.89 | 2,616,300 | — | — |
| 2009-08-28 | $30.20 | $32.07 | 1,351,900 | — | — |
| 2009-08-27 | $30.06 | $31.92 | 1,952,700 | — | — |
| 2009-08-26 | $29.82 | $31.67 | 2,594,500 | — | — |
| 2009-08-25 | $30.36 | $32.24 | 2,695,900 | — | — |
| 2009-08-24 | $29.66 | $31.50 | 2,301,900 | — | — |
| 2009-08-21 | $29.82 | $31.67 | 2,318,700 | — | — |
| 2009-08-20 | $29.15 | $30.96 | 2,451,500 | — | — |
| 2009-08-19 | $28.03 | $29.77 | 1,397,700 | — | — |
| 2009-08-18 | $28.04 | $29.78 | 2,003,900 | — | — |
| 2009-08-17 | $27.36 | $29.06 | 2,148,000 | — | — |
| 2009-08-14 | $28.86 | $30.65 | 2,389,900 | — | — |
| 2009-08-13 | $29.17 | $30.98 | 1,825,700 | — | — |
| 2009-08-12 | $28.72 | $30.50 | 2,108,200 | — | — |
| 2009-08-11 | $27.82 | $29.54 | 2,673,800 | — | — |
| 2009-08-10 | $29.12 | $30.92 | 1,676,400 | — | — |
| 2009-08-07 | $29.60 | $31.43 | 3,962,300 | — | — |
| 2009-08-06 | $28.00 | $29.73 | 3,938,300 | — | — |
| 2009-08-05 | $28.79 | $30.57 | 2,793,700 | — | — |
| 2009-08-04 | $28.31 | $30.06 | 2,570,200 | — | — |
| 2009-08-03 | $27.72 | $29.44 | 3,531,300 | — | — |
| 2009-07-31 | $27.80 | $29.52 | 3,983,200 | — | — |
| 2009-07-30 | $28.04 | $29.78 | 4,240,600 | — | — |
| 2009-07-29 | $26.58 | $28.05 | 2,565,700 | — | — |
| 2009-07-28 | $26.69 | $28.16 | 4,063,600 | — | — |
| 2009-07-27 | $27.22 | $28.72 | 4,364,700 | — | — |
| 2009-07-24 | $25.77 | $27.19 | 6,799,300 | — | — |
| 2009-07-23 | $26.17 | $27.61 | 4,818,900 | — | — |
| 2009-07-22 | $24.99 | $26.37 | 2,641,100 | — | — |
| 2009-07-21 | $25.10 | $26.48 | 3,301,700 | — | — |
| 2009-07-20 | $24.95 | $26.33 | 2,407,800 | — | — |
| 2009-07-17 | $24.63 | $25.99 | 1,986,200 | — | — |
| 2009-07-16 | $24.69 | $26.05 | 2,331,300 | — | — |
| 2009-07-15 | $24.40 | $25.75 | 2,977,800 | — | — |
| 2009-07-14 | $23.51 | $24.81 | 1,946,900 | — | — |
| 2009-07-13 | $23.43 | $24.72 | 2,996,000 | — | — |
| 2009-07-10 | $22.14 | $23.36 | 2,001,400 | — | — |
| 2009-07-09 | $22.53 | $23.77 | 2,108,300 | — | — |
| 2009-07-08 | $22.01 | $23.22 | 3,929,500 | — | — |
| 2009-07-07 | $22.57 | $23.82 | 2,765,400 | — | — |
| 2009-07-06 | $23.73 | $25.04 | 3,191,900 | — | — |
| 2009-07-02 | $23.34 | $24.63 | 3,091,600 | — | — |
| 2009-07-01 | $24.61 | $25.97 | 3,113,900 | — | — |
| 2009-06-30 | $24.27 | $25.61 | 5,417,800 | — | — |
| 2009-06-29 | $24.15 | $25.48 | 3,662,600 | — | — |
| 2009-06-26 | $23.89 | $25.21 | 2,909,300 | — | — |
| 2009-06-25 | $24.03 | $25.36 | 3,155,000 | — | — |
| 2009-06-24 | $23.95 | $25.27 | 4,715,400 | — | — |
| 2009-06-23 | $23.01 | $24.28 | 4,763,800 | — | — |
| 2009-06-22 | $22.79 | $24.05 | 6,262,000 | — | — |
| 2009-06-19 | $24.00 | $25.32 | 6,816,300 | — | — |
| 2009-06-18 | $23.84 | $25.16 | 4,392,400 | — | — |
| 2009-06-17 | $23.85 | $25.17 | 5,617,400 | — | — |
| 2009-06-16 | $24.41 | $25.76 | 5,218,900 | — | — |
| 2009-06-15 | $24.78 | $26.15 | 9,249,200 | — | — |
| 2009-06-12 | $24.32 | $25.66 | 34,678,200 | — | — |
| 2009-06-11 | $25.69 | $27.11 | 6,102,200 | — | — |
| 2009-06-10 | $26.33 | $27.78 | 7,788,300 | — | — |
| 2009-06-09 | $28.39 | $29.96 | 4,113,500 | — | — |
| 2009-06-08 | $28.54 | $30.11 | 4,702,900 | — | — |
| 2009-06-05 | $29.65 | $31.29 | 4,173,900 | — | — |
| 2009-06-04 | $30.55 | $32.24 | 3,749,600 | — | — |
| 2009-06-03 | $29.39 | $31.01 | 3,839,500 | — | — |
| 2009-06-02 | $29.97 | $31.62 | 4,823,600 | — | — |
| 2009-06-01 | $30.93 | $32.64 | 4,380,900 | — | — |
| 2009-05-29 | $30.20 | $31.87 | 2,991,300 | — | — |
| 2009-05-28 | $29.48 | $31.11 | 2,790,500 | — | — |
| 2009-05-27 | $28.65 | $30.23 | 4,094,200 | — | — |
| 2009-05-26 | $29.72 | $31.36 | 3,590,000 | — | — |
| 2009-05-22 | $28.73 | $30.31 | 2,911,300 | — | — |
| 2009-05-21 | $28.37 | $29.94 | 3,012,000 | — | — |
| 2009-05-20 | $28.06 | $29.61 | 4,554,800 | — | — |
| 2009-05-19 | $28.94 | $30.54 | 6,921,600 | — | — |
| 2009-05-18 | $27.44 | $28.95 | 4,330,300 | — | — |
| 2009-05-15 | $25.40 | $26.80 | 3,024,500 | — | — |
| 2009-05-14 | $25.06 | $26.44 | 2,676,500 | — | — |
| 2009-05-13 | $24.46 | $25.81 | 3,666,000 | — | — |
| 2009-05-12 | $25.66 | $27.08 | 4,236,800 | — | — |
| 2009-05-11 | $26.11 | $27.55 | 4,334,300 | — | — |
| 2009-05-08 | $29.02 | $30.62 | 4,867,300 | — | — |
| 2009-05-07 | $26.90 | $28.38 | 4,206,000 | — | — |
| 2009-05-06 | $27.60 | $29.12 | 3,817,100 | — | — |
| 2009-05-05 | $26.23 | $27.68 | 2,903,500 | — | — |
| 2009-05-04 | $26.86 | $28.34 | 4,851,200 | — | — |
| 2009-05-01 | $26.45 | $27.91 | 3,387,700 | — | — |
| 2009-04-30 | $26.35 | $27.80 | 2,905,900 | — | — |
| 2009-04-29 | $26.32 | $27.59 | 4,339,100 | — | — |
| 2009-04-28 | $24.86 | $26.06 | 4,098,800 | — | — |
| 2009-04-27 | $25.88 | $27.13 | 2,869,000 | — | — |
| 2009-04-24 | $26.44 | $27.72 | 3,844,500 | — | — |
| 2009-04-23 | $26.17 | $27.44 | 3,807,600 | — | — |
| 2009-04-22 | $25.35 | $26.58 | 8,391,100 | — | — |
| 2009-04-21 | $24.20 | $25.37 | 6,732,900 | — | — |
| 2009-04-20 | $23.77 | $24.92 | 6,104,200 | — | — |
| 2009-04-17 | $24.86 | $26.06 | 3,980,800 | — | — |
| 2009-04-16 | $24.62 | $25.81 | 4,572,200 | — | — |
| 2009-04-15 | $23.51 | $24.65 | 3,345,900 | — | — |
| 2009-04-14 | $22.15 | $23.22 | 4,245,400 | — | — |
| 2009-04-13 | $24.31 | $25.49 | 3,054,300 | — | — |
| 2009-04-09 | $24.18 | $25.35 | 4,115,500 | — | — |
| 2009-04-08 | $22.01 | $23.07 | 3,203,900 | — | — |
| 2009-04-07 | $20.63 | $21.63 | 2,786,700 | — | — |
| 2009-04-06 | $22.11 | $23.18 | 3,071,100 | — | — |
| 2009-04-03 | $22.84 | $23.94 | 2,788,500 | — | — |
| 2009-04-02 | $21.77 | $22.82 | 4,404,500 | — | — |
| 2009-04-01 | $21.00 | $22.02 | 2,829,200 | — | — |
| 2009-03-31 | $20.49 | $21.48 | 4,187,300 | — | — |
| 2009-03-30 | $18.89 | $19.80 | 3,650,000 | — | — |
| 2009-03-27 | $20.71 | $21.71 | 3,022,600 | — | — |
| 2009-03-26 | $21.50 | $22.54 | 4,202,000 | — | — |
| 2009-03-25 | $21.30 | $22.33 | 3,550,600 | — | — |
| 2009-03-24 | $20.60 | $21.60 | 4,236,800 | — | — |
| 2009-03-23 | $21.86 | $22.92 | 4,805,800 | — | — |
| 2009-03-20 | $18.73 | $19.64 | 4,340,000 | — | — |
| 2009-03-19 | $19.39 | $20.33 | 4,788,600 | — | — |
| 2009-03-18 | $20.17 | $21.15 | 6,902,500 | — | — |
| 2009-03-17 | $18.28 | $19.16 | 4,812,100 | — | — |
| 2009-03-16 | $16.87 | $17.69 | 4,591,300 | — | — |
| 2009-03-13 | $17.91 | $18.78 | 3,380,600 | — | — |
| 2009-03-12 | $17.74 | $18.60 | 4,289,600 | — | — |
| 2009-03-11 | $16.67 | $17.48 | 4,642,200 | — | — |
| 2009-03-10 | $15.69 | $16.45 | 5,233,900 | — | — |
| 2009-03-09 | $13.80 | $14.47 | 3,871,700 | — | — |
| 2009-03-06 | $14.20 | $14.89 | 4,953,300 | — | — |
| 2009-03-05 | $14.21 | $14.90 | 4,978,600 | — | — |
| 2009-03-04 | $15.47 | $16.22 | 4,287,700 | — | — |
| 2009-03-03 | $14.57 | $15.27 | 4,221,700 | — | — |
| 2009-03-02 | $14.99 | $15.71 | 4,579,900 | — | — |
| 2009-02-27 | $15.94 | $16.71 | 3,879,500 | — | — |
| 2009-02-26 | $16.70 | $17.51 | 3,881,900 | — | — |
| 2009-02-25 | $16.88 | $17.70 | 5,049,800 | — | — |
| 2009-02-24 | $17.75 | $18.61 | 4,529,500 | — | — |
| 2009-02-23 | $15.99 | $16.76 | 4,746,400 | — | — |
| 2009-02-20 | $17.15 | $17.98 | 6,031,400 | — | — |
| 2009-02-19 | $17.09 | $17.92 | 4,688,000 | — | — |
| 2009-02-18 | $18.61 | $19.51 | 5,745,400 | — | — |
| 2009-02-17 | $18.04 | $18.91 | 4,961,300 | — | — |
| 2009-02-13 | $20.46 | $21.45 | 2,866,500 | — | — |
| 2009-02-12 | $20.94 | $21.95 | 3,308,400 | — | — |
| 2009-02-11 | $20.81 | $21.82 | 2,879,200 | — | — |
| 2009-02-10 | $19.87 | $20.83 | 5,162,300 | — | — |
| 2009-02-09 | $21.83 | $22.89 | 4,051,500 | — | — |
| 2009-02-06 | $21.68 | $22.73 | 6,629,300 | — | — |
| 2009-02-05 | $21.87 | $22.93 | 4,015,000 | — | — |
| 2009-02-04 | $20.78 | $21.78 | 3,855,400 | — | — |
| 2009-02-03 | $20.83 | $21.66 | 3,921,200 | — | — |
| 2009-02-02 | $21.34 | $22.19 | 3,895,400 | — | — |
| 2009-01-30 | $20.15 | $20.95 | 3,454,900 | — | — |
| 2009-01-29 | $21.24 | $22.09 | 4,245,400 | — | — |
| 2009-01-28 | $22.12 | $23.00 | 6,232,000 | — | — |
| 2009-01-27 | $20.48 | $21.30 | 2,946,200 | — | — |
| 2009-01-26 | $19.92 | $20.71 | 4,014,200 | — | — |
| 2009-01-23 | $19.46 | $20.23 | 5,137,400 | — | — |
| 2009-01-22 | $19.18 | $19.94 | 4,716,600 | — | — |
| 2009-01-21 | $20.51 | $21.33 | 6,885,300 | — | — |
| 2009-01-20 | $17.58 | $18.28 | 5,735,400 | — | — |
| 2009-01-16 | $21.31 | $22.16 | 5,900,100 | — | — |
| 2009-01-15 | $19.97 | $20.76 | 4,128,300 | — | — |
| 2009-01-14 | $20.08 | $20.88 | 3,789,900 | — | — |
| 2009-01-13 | $21.60 | $22.46 | 2,652,100 | — | — |
| 2009-01-12 | $20.94 | $21.77 | 3,179,400 | — | — |
| 2009-01-09 | $22.80 | $23.71 | 3,198,600 | — | — |
| 2009-01-08 | $23.80 | $24.75 | 2,986,300 | — | — |
| 2009-01-07 | $23.00 | $23.92 | 3,699,300 | — | — |
| 2009-01-06 | $25.10 | $26.10 | 4,051,200 | — | — |
| 2009-01-05 | $24.14 | $25.10 | 3,226,900 | — | — |
| 2009-01-02 | $24.00 | $24.96 | 3,214,400 | — | — |