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
- 1998-02-27 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 | $43.21 | $43.21 | 2,123,400 | — | — |
| 2009-12-30 | $43.31 | $43.31 | 1,283,500 | — | — |
| 2009-12-29 | $43.18 | $43.18 | 1,918,600 | — | — |
| 2009-12-28 | $43.47 | $43.47 | 3,183,600 | — | — |
| 2009-12-24 | $43.42 | $43.42 | 795,700 | — | — |
| 2009-12-23 | $42.94 | $42.94 | 1,717,300 | — | — |
| 2009-12-22 | $43.04 | $43.04 | 1,646,200 | — | — |
| 2009-12-21 | $42.66 | $42.66 | 1,971,100 | — | — |
| 2009-12-18 | $42.12 | $42.12 | 3,716,200 | — | — |
| 2009-12-17 | $41.66 | $41.66 | 2,595,600 | — | — |
| 2009-12-16 | $41.58 | $41.58 | 2,886,300 | — | — |
| 2009-12-15 | $40.95 | $40.95 | 2,421,900 | — | — |
| 2009-12-14 | $40.82 | $40.82 | 2,347,300 | — | — |
| 2009-12-11 | $40.04 | $40.04 | 1,766,400 | — | — |
| 2009-12-10 | $40.10 | $40.10 | 3,014,300 | — | — |
| 2009-12-09 | $39.37 | $39.37 | 3,530,000 | — | — |
| 2009-12-08 | $39.17 | $39.17 | 5,344,600 | — | — |
| 2009-12-07 | $40.32 | $40.32 | 3,863,500 | — | — |
| 2009-12-04 | $41.00 | $41.00 | 3,487,700 | — | — |
| 2009-12-03 | $40.99 | $40.99 | 2,363,900 | — | — |
| 2009-12-02 | $41.54 | $41.54 | 2,332,700 | — | — |
| 2009-12-01 | $41.67 | $41.67 | 2,288,500 | — | — |
| 2009-11-30 | $40.92 | $40.92 | 2,129,900 | — | — |
| 2009-11-27 | $40.88 | $40.88 | 1,044,800 | — | — |
| 2009-11-25 | $41.25 | $41.25 | 3,167,100 | — | — |
| 2009-11-24 | $40.81 | $40.81 | 2,524,900 | — | — |
| 2009-11-23 | $40.80 | $40.80 | 2,698,400 | — | — |
| 2009-11-20 | $40.64 | $40.64 | 2,758,300 | — | — |
| 2009-11-19 | $40.42 | $40.42 | 2,572,900 | — | — |
| 2009-11-18 | $40.94 | $40.94 | 1,970,600 | — | — |
| 2009-11-17 | $41.14 | $41.14 | 2,196,600 | — | — |
| 2009-11-16 | $40.52 | $40.52 | 2,171,300 | — | — |
| 2009-11-13 | $39.77 | $39.77 | 1,435,900 | — | — |
| 2009-11-12 | $39.42 | $39.42 | 2,088,900 | — | — |
| 2009-11-11 | $39.99 | $39.99 | 3,088,000 | — | — |
| 2009-11-10 | $39.66 | $39.66 | 1,864,600 | — | — |
| 2009-11-09 | $39.72 | $39.72 | 2,326,500 | — | — |
| 2009-11-06 | $38.76 | $38.76 | 2,077,800 | — | — |
| 2009-11-05 | $38.70 | $38.70 | 1,945,200 | — | — |
| 2009-11-04 | $38.35 | $38.35 | 3,489,500 | — | — |
| 2009-11-03 | $38.42 | $38.42 | 4,253,500 | — | — |
| 2009-11-02 | $37.13 | $37.13 | 3,676,100 | — | — |
| 2009-10-30 | $36.82 | $36.82 | 2,947,000 | — | — |
| 2009-10-29 | $38.24 | $38.24 | 2,991,900 | — | — |
| 2009-10-28 | $37.28 | $37.28 | 4,460,000 | — | — |
| 2009-10-27 | $37.76 | $37.76 | 2,186,500 | — | — |
| 2009-10-26 | $38.13 | $38.13 | 2,351,000 | — | — |
| 2009-10-23 | $38.46 | $38.46 | 2,129,000 | — | — |
| 2009-10-22 | $39.06 | $39.06 | 2,533,900 | — | — |
| 2009-10-21 | $38.95 | $38.95 | 3,556,000 | — | — |
| 2009-10-20 | $39.63 | $39.63 | 4,504,900 | — | — |
| 2009-10-19 | $40.08 | $40.08 | 2,558,600 | — | — |
| 2009-10-16 | $39.45 | $39.45 | 3,185,200 | — | — |
| 2009-10-15 | $40.04 | $40.04 | 9,621,700 | — | — |
| 2009-10-14 | $38.12 | $38.12 | 5,043,300 | — | — |
| 2009-10-13 | $37.17 | $37.17 | 3,467,500 | — | — |
| 2009-10-12 | $37.73 | $37.73 | 3,753,500 | — | — |
| 2009-10-09 | $36.68 | $36.68 | 2,215,100 | — | — |
| 2009-10-08 | $36.61 | $36.61 | 3,628,500 | — | — |
| 2009-10-07 | $36.91 | $36.91 | 2,273,200 | — | — |
| 2009-10-06 | $37.25 | $37.25 | 5,419,500 | — | — |
| 2009-10-05 | $36.44 | $36.44 | 2,895,600 | — | — |
| 2009-10-02 | $35.65 | $35.65 | 3,937,900 | — | — |
| 2009-10-01 | $35.38 | $35.38 | 5,025,100 | — | — |
| 2009-09-30 | $36.40 | $36.40 | 4,519,200 | — | — |
| 2009-09-29 | $36.39 | $36.39 | 2,846,500 | — | — |
| 2009-09-28 | $36.85 | $36.85 | 2,213,000 | — | — |
| 2009-09-25 | $36.39 | $36.39 | 4,025,900 | — | — |
| 2009-09-24 | $36.40 | $36.40 | 4,609,300 | — | — |
| 2009-09-23 | $37.20 | $37.20 | 3,039,700 | — | — |
| 2009-09-22 | $37.32 | $37.32 | 2,638,700 | — | — |
| 2009-09-21 | $37.37 | $37.37 | 3,732,400 | — | — |
| 2009-09-18 | $37.63 | $37.63 | 8,120,200 | — | — |
| 2009-09-17 | $36.69 | $36.69 | 5,175,500 | — | — |
| 2009-09-16 | $35.78 | $35.78 | 5,125,000 | — | — |
| 2009-09-15 | $35.45 | $35.45 | 4,099,300 | — | — |
| 2009-09-14 | $34.80 | $34.80 | 7,364,900 | — | — |
| 2009-09-11 | $35.43 | $35.43 | 4,463,000 | — | — |
| 2009-09-10 | $34.96 | $34.96 | 3,724,200 | — | — |
| 2009-09-09 | $34.27 | $34.27 | 3,746,000 | — | — |
| 2009-09-08 | $34.28 | $34.28 | 5,246,900 | — | — |
| 2009-09-04 | $33.38 | $33.38 | 4,513,000 | — | — |
| 2009-09-03 | $31.99 | $31.99 | 4,121,400 | — | — |
| 2009-09-02 | $30.98 | $30.98 | 1,733,900 | — | — |
| 2009-09-01 | $31.09 | $31.09 | 3,588,900 | — | — |
| 2009-08-31 | $31.65 | $31.65 | 3,660,300 | — | — |
| 2009-08-28 | $32.11 | $32.11 | 2,186,700 | — | — |
| 2009-08-27 | $32.24 | $32.24 | 3,035,800 | — | — |
| 2009-08-26 | $32.45 | $32.45 | 4,191,300 | — | — |
| 2009-08-25 | $32.52 | $32.52 | 2,338,800 | — | — |
| 2009-08-24 | $32.79 | $32.79 | 2,168,100 | — | — |
| 2009-08-21 | $33.12 | $33.12 | 3,152,200 | — | — |
| 2009-08-20 | $33.03 | $33.03 | 1,940,000 | — | — |
| 2009-08-19 | $32.36 | $32.36 | 2,546,400 | — | — |
| 2009-08-18 | $32.45 | $32.45 | 2,984,800 | — | — |
| 2009-08-17 | $31.72 | $31.72 | 2,945,400 | — | — |
| 2009-08-14 | $32.13 | $32.13 | 2,197,600 | — | — |
| 2009-08-13 | $32.52 | $32.52 | 3,798,800 | — | — |
| 2009-08-12 | $32.26 | $32.26 | 2,669,100 | — | — |
| 2009-08-11 | $32.26 | $32.26 | 2,023,900 | — | — |
| 2009-08-10 | $32.37 | $32.37 | 3,100,500 | — | — |
| 2009-08-07 | $32.27 | $32.27 | 6,315,500 | — | — |
| 2009-08-06 | $32.78 | $32.78 | 3,985,700 | — | — |
| 2009-08-05 | $33.52 | $33.52 | 3,047,300 | — | — |
| 2009-08-04 | $34.41 | $34.41 | 3,126,100 | — | — |
| 2009-08-03 | $34.90 | $34.90 | 2,481,300 | — | — |
| 2009-07-31 | $34.09 | $34.09 | 3,172,800 | — | — |
| 2009-07-30 | $34.37 | $34.37 | 3,519,300 | — | — |
| 2009-07-29 | $33.29 | $33.29 | 4,234,400 | — | — |
| 2009-07-28 | $33.53 | $33.53 | 2,807,000 | — | — |
| 2009-07-27 | $33.44 | $33.44 | 2,860,800 | — | — |
| 2009-07-24 | $33.48 | $33.48 | 2,834,300 | — | — |
| 2009-07-23 | $33.77 | $33.77 | 2,718,700 | — | — |
| 2009-07-22 | $32.71 | $32.71 | 2,652,600 | — | — |
| 2009-07-21 | $32.33 | $32.33 | 3,426,900 | — | — |
| 2009-07-20 | $32.46 | $32.46 | 3,899,000 | — | — |
| 2009-07-17 | $32.22 | $32.22 | 3,121,500 | — | — |
| 2009-07-16 | $32.61 | $32.61 | 3,526,400 | — | — |
| 2009-07-15 | $32.72 | $32.72 | 3,968,700 | — | — |
| 2009-07-14 | $31.83 | $31.83 | 2,316,600 | — | — |
| 2009-07-13 | $31.63 | $31.63 | 4,110,200 | — | — |
| 2009-07-10 | $30.78 | $30.78 | 3,377,700 | — | — |
| 2009-07-09 | $30.92 | $30.92 | 3,644,600 | — | — |
| 2009-07-08 | $30.27 | $30.27 | 3,522,900 | — | — |
| 2009-07-07 | $30.10 | $30.10 | 3,649,000 | — | — |
| 2009-07-06 | $30.67 | $30.67 | 2,911,200 | — | — |
| 2009-07-02 | $30.98 | $30.98 | 3,553,900 | — | — |
| 2009-07-01 | $31.65 | $31.65 | 2,481,100 | — | — |
| 2009-06-30 | $31.53 | $31.53 | 3,282,100 | — | — |
| 2009-06-29 | $32.22 | $32.22 | 2,443,500 | — | — |
| 2009-06-26 | $31.87 | $31.87 | 4,366,900 | — | — |
| 2009-06-25 | $32.06 | $32.06 | 3,658,200 | — | — |
| 2009-06-24 | $31.64 | $31.64 | 5,837,000 | — | — |
| 2009-06-23 | $29.83 | $29.83 | 3,653,200 | — | — |
| 2009-06-22 | $29.21 | $29.21 | 4,306,100 | — | — |
| 2009-06-19 | $29.65 | $29.65 | 3,189,800 | — | — |
| 2009-06-18 | $29.59 | $29.59 | 3,150,200 | — | — |
| 2009-06-17 | $29.28 | $29.28 | 3,222,200 | — | — |
| 2009-06-16 | $29.45 | $29.45 | 2,843,600 | — | — |
| 2009-06-15 | $29.88 | $29.88 | 2,925,400 | — | — |
| 2009-06-12 | $30.43 | $30.43 | 2,893,200 | — | — |
| 2009-06-11 | $30.23 | $30.23 | 2,922,600 | — | — |
| 2009-06-10 | $30.19 | $30.19 | 5,279,300 | — | — |
| 2009-06-09 | $30.66 | $30.66 | 3,961,800 | — | — |
| 2009-06-08 | $29.71 | $29.71 | 6,048,400 | — | — |
| 2009-06-05 | $30.49 | $30.49 | 4,326,600 | — | — |
| 2009-06-04 | $30.85 | $30.85 | 4,636,300 | — | — |
| 2009-06-03 | $31.03 | $31.03 | 3,143,500 | — | — |
| 2009-06-02 | $32.05 | $32.05 | 3,493,500 | — | — |
| 2009-06-01 | $32.21 | $32.21 | 3,167,900 | — | — |
| 2009-05-29 | $31.87 | $31.87 | 3,140,300 | — | — |
| 2009-05-28 | $31.18 | $31.18 | 3,133,600 | — | — |
| 2009-05-27 | $30.63 | $30.63 | 3,291,100 | — | — |
| 2009-05-26 | $30.48 | $30.48 | 3,487,300 | — | — |
| 2009-05-22 | $29.54 | $29.54 | 2,316,600 | — | — |
| 2009-05-21 | $29.40 | $29.40 | 2,518,800 | — | — |
| 2009-05-20 | $29.98 | $29.98 | 3,030,100 | — | — |
| 2009-05-19 | $30.13 | $30.13 | 2,941,600 | — | — |
| 2009-05-18 | $30.28 | $30.28 | 5,153,500 | — | — |
| 2009-05-15 | $28.21 | $28.21 | 5,099,300 | — | — |
| 2009-05-14 | $28.89 | $28.89 | 5,187,000 | — | — |
| 2009-05-13 | $28.06 | $28.06 | 4,814,500 | — | — |
| 2009-05-12 | $28.95 | $28.95 | 4,277,700 | — | — |
| 2009-05-11 | $29.59 | $29.59 | 3,171,900 | — | — |
| 2009-05-08 | $29.48 | $29.48 | 4,540,600 | — | — |
| 2009-05-07 | $30.01 | $30.01 | 7,044,400 | — | — |
| 2009-05-06 | $31.11 | $31.11 | 7,325,300 | — | — |
| 2009-05-05 | $31.03 | $31.03 | 8,275,400 | — | — |
| 2009-05-04 | $29.84 | $29.84 | 7,570,400 | — | — |
| 2009-05-01 | $30.81 | $30.81 | 4,412,300 | — | — |
| 2009-04-30 | $31.76 | $31.76 | 6,605,000 | — | — |
| 2009-04-29 | $33.29 | $33.29 | 3,236,900 | — | — |
| 2009-04-28 | $32.54 | $32.54 | 3,130,400 | — | — |
| 2009-04-27 | $32.93 | $32.93 | 3,088,000 | — | — |
| 2009-04-24 | $32.79 | $32.79 | 3,914,400 | — | — |
| 2009-04-23 | $31.99 | $31.99 | 2,966,200 | — | — |
| 2009-04-22 | $32.01 | $32.01 | 2,414,700 | — | — |
| 2009-04-21 | $32.23 | $32.23 | 3,005,800 | — | — |
| 2009-04-20 | $31.55 | $31.55 | 2,256,200 | — | — |
| 2009-04-17 | $32.90 | $32.90 | 2,950,100 | — | — |
| 2009-04-16 | $33.16 | $33.16 | 3,432,600 | — | — |
| 2009-04-15 | $32.45 | $32.45 | 4,918,700 | — | — |
| 2009-04-14 | $30.91 | $30.91 | 5,541,400 | — | — |
| 2009-04-13 | $32.22 | $32.22 | 2,604,400 | — | — |
| 2009-04-09 | $32.82 | $32.82 | 3,186,200 | — | — |
| 2009-04-08 | $31.87 | $31.87 | 2,633,200 | — | — |
| 2009-04-07 | $31.78 | $31.78 | 3,137,500 | — | — |
| 2009-04-06 | $32.69 | $32.69 | 5,414,400 | — | — |
| 2009-04-03 | $34.39 | $34.39 | 4,095,300 | — | — |
| 2009-04-02 | $33.14 | $33.14 | 6,865,600 | — | — |
| 2009-04-01 | $31.54 | $31.54 | 5,686,400 | — | — |
| 2009-03-31 | $30.43 | $30.43 | 3,557,100 | — | — |
| 2009-03-30 | $30.47 | $30.47 | 3,547,400 | — | — |
| 2009-03-27 | $32.01 | $32.01 | 3,438,800 | — | — |
| 2009-03-26 | $31.72 | $31.72 | 4,570,500 | — | — |
| 2009-03-25 | $31.91 | $31.91 | 3,979,300 | — | — |
| 2009-03-24 | $32.02 | $32.02 | 3,805,800 | — | — |
| 2009-03-23 | $32.12 | $32.12 | 3,671,600 | — | — |
| 2009-03-20 | $30.60 | $30.60 | 4,809,300 | — | — |
| 2009-03-19 | $30.83 | $30.83 | 3,835,400 | — | — |
| 2009-03-18 | $31.00 | $31.00 | 5,057,900 | — | — |
| 2009-03-17 | $30.20 | $30.20 | 3,435,400 | — | — |
| 2009-03-16 | $29.04 | $29.04 | 3,746,300 | — | — |
| 2009-03-13 | $29.24 | $29.24 | 3,802,800 | — | — |
| 2009-03-12 | $29.86 | $29.86 | 5,973,300 | — | — |
| 2009-03-11 | $29.30 | $29.30 | 4,337,300 | — | — |
| 2009-03-10 | $28.39 | $28.39 | 5,823,900 | — | — |
| 2009-03-09 | $26.87 | $26.87 | 2,983,800 | — | — |
| 2009-03-06 | $27.28 | $27.28 | 4,230,600 | — | — |
| 2009-03-05 | $27.35 | $27.35 | 5,053,000 | — | — |
| 2009-03-04 | $28.21 | $28.21 | 6,445,600 | — | — |
| 2009-03-03 | $27.35 | $27.35 | 5,537,900 | — | — |
| 2009-03-02 | $27.86 | $27.86 | 4,812,800 | — | — |
| 2009-02-27 | $29.12 | $29.12 | 6,142,600 | — | — |
| 2009-02-26 | $28.80 | $28.80 | 9,093,400 | — | — |
| 2009-02-25 | $26.82 | $26.82 | 6,080,000 | — | — |
| 2009-02-24 | $27.25 | $27.25 | 5,222,300 | — | — |
| 2009-02-23 | $25.69 | $25.69 | 4,830,000 | — | — |
| 2009-02-20 | $26.60 | $26.60 | 4,696,900 | — | — |
| 2009-02-19 | $26.25 | $26.25 | 4,428,600 | — | — |
| 2009-02-18 | $26.93 | $26.93 | 4,653,400 | — | — |
| 2009-02-17 | $27.23 | $27.23 | 3,831,100 | — | — |
| 2009-02-13 | $28.85 | $28.85 | 2,389,200 | — | — |
| 2009-02-12 | $28.86 | $28.86 | 3,836,600 | — | — |
| 2009-02-11 | $28.92 | $28.92 | 2,114,500 | — | — |
| 2009-02-10 | $28.91 | $28.91 | 3,847,000 | — | — |
| 2009-02-09 | $30.04 | $30.04 | 2,790,700 | — | — |
| 2009-02-06 | $30.20 | $30.20 | 5,441,400 | — | — |
| 2009-02-05 | $30.64 | $30.64 | 4,503,600 | — | — |
| 2009-02-04 | $30.24 | $30.24 | 1,984,600 | — | — |
| 2009-02-03 | $30.60 | $30.60 | 3,656,700 | — | — |
| 2009-02-02 | $30.25 | $30.25 | 3,261,300 | — | — |
| 2009-01-30 | $30.34 | $30.34 | 4,468,500 | — | — |
| 2009-01-29 | $31.22 | $31.22 | 2,798,500 | — | — |
| 2009-01-28 | $32.00 | $32.00 | 4,944,000 | — | — |
| 2009-01-27 | $30.25 | $30.25 | 3,365,500 | — | — |
| 2009-01-26 | $30.00 | $30.00 | 5,647,500 | — | — |
| 2009-01-23 | $30.12 | $30.12 | 2,767,000 | — | — |
| 2009-01-22 | $29.78 | $29.78 | 3,378,500 | — | — |
| 2009-01-21 | $29.56 | $29.56 | 3,718,500 | — | — |
| 2009-01-20 | $27.95 | $27.95 | 4,526,300 | — | — |
| 2009-01-16 | $29.07 | $29.07 | 4,291,300 | — | — |
| 2009-01-15 | $28.66 | $28.66 | 6,411,000 | — | — |
| 2009-01-14 | $28.07 | $28.07 | 5,525,000 | — | — |
| 2009-01-13 | $28.47 | $28.47 | 4,752,500 | — | — |
| 2009-01-12 | $28.02 | $28.02 | 2,888,300 | — | — |
| 2009-01-09 | $28.39 | $28.39 | 3,817,100 | — | — |
| 2009-01-08 | $28.87 | $28.87 | 4,907,300 | — | — |
| 2009-01-07 | $29.06 | $29.06 | 4,234,600 | — | — |
| 2009-01-06 | $30.23 | $30.23 | 4,424,100 | — | — |
| 2009-01-05 | $30.07 | $30.07 | 4,966,400 | — | — |
| 2009-01-02 | $30.19 | $30.19 | 2,810,000 | — | — |