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
- 1996-09-26 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 | $34.85 | $37.99 | 1,012,400 | — | — |
| 2009-12-30 | $35.36 | $38.55 | 865,400 | — | — |
| 2009-12-29 | $35.51 | $38.71 | 1,367,000 | — | — |
| 2009-12-28 | $35.58 | $38.79 | 1,832,800 | — | — |
| 2009-12-24 | $35.10 | $38.27 | 365,100 | — | — |
| 2009-12-23 | $35.29 | $38.47 | 1,229,700 | — | — |
| 2009-12-22 | $35.25 | $38.43 | 1,459,900 | — | — |
| 2009-12-21 | $35.25 | $38.43 | 1,469,800 | — | — |
| 2009-12-18 | $34.73 | $37.86 | 3,334,800 | — | — |
| 2009-12-17 | $35.53 | $38.73 | 3,172,000 | — | — |
| 2009-12-16 | $35.61 | $38.82 | 1,929,000 | — | — |
| 2009-12-15 | $35.36 | $38.55 | 2,224,500 | — | — |
| 2009-12-14 | $35.85 | $39.08 | 2,295,700 | — | — |
| 2009-12-11 | $35.23 | $38.41 | 2,276,300 | — | — |
| 2009-12-10 | $35.20 | $38.37 | 3,761,100 | — | — |
| 2009-12-09 | $34.73 | $37.86 | 4,513,600 | — | — |
| 2009-12-08 | $34.68 | $37.81 | 5,350,800 | — | — |
| 2009-12-07 | $35.64 | $38.85 | 4,985,600 | — | — |
| 2009-12-04 | $36.13 | $39.39 | 7,318,200 | — | — |
| 2009-12-03 | $36.21 | $39.48 | 13,448,200 | — | — |
| 2009-12-02 | $39.90 | $43.50 | 5,114,100 | — | — |
| 2009-12-01 | $40.06 | $43.67 | 4,641,000 | — | — |
| 2009-11-30 | $39.93 | $43.53 | 4,838,100 | — | — |
| 2009-11-27 | $39.97 | $43.57 | 2,756,400 | — | — |
| 2009-11-25 | $40.81 | $44.49 | 4,126,900 | — | — |
| 2009-11-24 | $39.42 | $42.98 | 4,296,900 | — | — |
| 2009-11-23 | $39.34 | $42.70 | 3,216,300 | — | — |
| 2009-11-20 | $39.73 | $43.12 | 3,582,200 | — | — |
| 2009-11-19 | $40.11 | $43.53 | 3,153,500 | — | — |
| 2009-11-18 | $40.71 | $44.18 | 3,043,200 | — | — |
| 2009-11-17 | $41.27 | $44.79 | 4,094,600 | — | — |
| 2009-11-16 | $41.84 | $45.41 | 5,954,200 | — | — |
| 2009-11-13 | $40.68 | $44.15 | 13,612,000 | — | — |
| 2009-11-12 | $36.76 | $39.90 | 3,781,300 | — | — |
| 2009-11-11 | $37.59 | $40.80 | 3,344,000 | — | — |
| 2009-11-10 | $37.53 | $40.73 | 3,128,500 | — | — |
| 2009-11-09 | $37.59 | $40.80 | 6,640,200 | — | — |
| 2009-11-06 | $35.01 | $38.00 | 3,569,200 | — | — |
| 2009-11-05 | $35.12 | $38.12 | 7,350,800 | — | — |
| 2009-11-04 | $33.81 | $36.70 | 3,376,700 | — | — |
| 2009-11-03 | $33.60 | $36.47 | 2,999,700 | — | — |
| 2009-11-02 | $32.98 | $35.79 | 4,073,300 | — | — |
| 2009-10-30 | $32.82 | $35.62 | 4,109,900 | — | — |
| 2009-10-29 | $34.23 | $37.15 | 3,082,700 | — | — |
| 2009-10-28 | $32.94 | $35.75 | 5,462,300 | — | — |
| 2009-10-27 | $34.73 | $37.69 | 4,903,100 | — | — |
| 2009-10-26 | $36.14 | $39.22 | 3,170,000 | — | — |
| 2009-10-23 | $36.27 | $39.37 | 3,821,200 | — | — |
| 2009-10-22 | $36.93 | $40.08 | 4,599,500 | — | — |
| 2009-10-21 | $36.34 | $39.44 | 3,331,100 | — | — |
| 2009-10-20 | $37.05 | $40.21 | 2,755,400 | — | — |
| 2009-10-19 | $37.58 | $40.79 | 3,880,100 | — | — |
| 2009-10-16 | $37.59 | $40.80 | 3,642,100 | — | — |
| 2009-10-15 | $37.40 | $40.59 | 3,006,000 | — | — |
| 2009-10-14 | $36.97 | $40.12 | 3,888,000 | — | — |
| 2009-10-13 | $36.36 | $39.46 | 4,555,400 | — | — |
| 2009-10-12 | $35.63 | $38.67 | 5,371,400 | — | — |
| 2009-10-09 | $34.82 | $37.79 | 4,388,800 | — | — |
| 2009-10-08 | $34.46 | $37.40 | 10,538,900 | — | — |
| 2009-10-07 | $32.66 | $35.45 | 5,756,700 | — | — |
| 2009-10-06 | $31.56 | $34.25 | 8,518,300 | — | — |
| 2009-10-05 | $30.60 | $33.21 | 7,083,000 | — | — |
| 2009-10-02 | $30.62 | $33.23 | 4,255,500 | — | — |
| 2009-10-01 | $31.70 | $34.41 | 3,680,100 | — | — |
| 2009-09-30 | $32.88 | $35.69 | 3,880,500 | — | — |
| 2009-09-29 | $33.27 | $36.11 | 3,754,200 | — | — |
| 2009-09-28 | $32.67 | $35.46 | 3,092,100 | — | — |
| 2009-09-25 | $31.80 | $34.51 | 3,752,300 | — | — |
| 2009-09-24 | $32.56 | $35.34 | 4,262,100 | — | — |
| 2009-09-23 | $33.00 | $35.82 | 3,045,100 | — | — |
| 2009-09-22 | $33.53 | $36.39 | 3,409,900 | — | — |
| 2009-09-21 | $33.37 | $36.22 | 4,388,500 | — | — |
| 2009-09-18 | $34.34 | $37.27 | 3,637,200 | — | — |
| 2009-09-17 | $34.02 | $36.92 | 5,173,800 | — | — |
| 2009-09-16 | $33.00 | $35.82 | 4,384,000 | — | — |
| 2009-09-15 | $31.50 | $34.19 | 2,942,000 | — | — |
| 2009-09-14 | $31.50 | $34.19 | 2,999,400 | — | — |
| 2009-09-11 | $31.33 | $34.00 | 4,638,100 | — | — |
| 2009-09-10 | $30.62 | $33.23 | 2,596,200 | — | — |
| 2009-09-09 | $30.61 | $33.22 | 3,109,300 | — | — |
| 2009-09-08 | $30.19 | $32.77 | 3,696,900 | — | — |
| 2009-09-04 | $30.17 | $32.74 | 6,896,100 | — | — |
| 2009-09-03 | $30.98 | $33.62 | 5,806,300 | — | — |
| 2009-09-02 | $32.09 | $34.83 | 4,001,000 | — | — |
| 2009-09-01 | $31.66 | $34.36 | 4,986,100 | — | — |
| 2009-08-31 | $32.29 | $35.05 | 3,762,000 | — | — |
| 2009-08-28 | $33.74 | $36.62 | 2,616,400 | — | — |
| 2009-08-27 | $33.43 | $36.28 | 2,013,900 | — | — |
| 2009-08-26 | $33.43 | $36.28 | 2,416,400 | — | — |
| 2009-08-25 | $33.08 | $35.71 | 2,752,700 | — | — |
| 2009-08-24 | $32.03 | $34.58 | 2,278,000 | — | — |
| 2009-08-21 | $32.55 | $35.14 | 2,164,200 | — | — |
| 2009-08-20 | $32.04 | $34.59 | 2,940,100 | — | — |
| 2009-08-19 | $31.36 | $33.86 | 3,956,700 | — | — |
| 2009-08-18 | $31.47 | $33.97 | 3,121,900 | — | — |
| 2009-08-17 | $31.54 | $34.05 | 5,242,800 | — | — |
| 2009-08-14 | $34.25 | $36.98 | 11,138,800 | — | — |
| 2009-08-13 | $32.96 | $35.58 | 4,348,600 | — | — |
| 2009-08-12 | $32.08 | $34.63 | 2,277,600 | — | — |
| 2009-08-11 | $31.68 | $34.20 | 2,358,800 | — | — |
| 2009-08-10 | $32.28 | $34.85 | 2,700,500 | — | — |
| 2009-08-07 | $32.81 | $35.42 | 3,954,800 | — | — |
| 2009-08-06 | $30.94 | $33.40 | 5,186,700 | — | — |
| 2009-08-05 | $30.01 | $32.40 | 2,767,300 | — | — |
| 2009-08-04 | $29.36 | $31.70 | 3,313,500 | — | — |
| 2009-08-03 | $30.06 | $32.45 | 4,492,000 | — | — |
| 2009-07-31 | $28.59 | $30.87 | 2,152,900 | — | — |
| 2009-07-30 | $29.13 | $31.45 | 3,393,700 | — | — |
| 2009-07-29 | $28.31 | $30.56 | 2,456,500 | — | — |
| 2009-07-28 | $28.08 | $30.32 | 2,568,600 | — | — |
| 2009-07-27 | $28.31 | $30.56 | 2,620,400 | — | — |
| 2009-07-24 | $28.15 | $30.39 | 2,197,800 | — | — |
| 2009-07-23 | $27.39 | $29.57 | 3,372,500 | — | — |
| 2009-07-22 | $26.73 | $28.86 | 4,210,100 | — | — |
| 2009-07-21 | $26.46 | $28.57 | 3,737,600 | — | — |
| 2009-07-20 | $26.12 | $28.20 | 3,834,800 | — | — |
| 2009-07-17 | $25.08 | $27.08 | 2,439,900 | — | — |
| 2009-07-16 | $25.34 | $27.36 | 2,911,500 | — | — |
| 2009-07-15 | $25.08 | $27.08 | 3,742,800 | — | — |
| 2009-07-14 | $24.52 | $26.47 | 3,416,400 | — | — |
| 2009-07-13 | $23.93 | $25.83 | 3,723,200 | — | — |
| 2009-07-10 | $23.14 | $24.98 | 3,399,800 | — | — |
| 2009-07-09 | $23.00 | $24.83 | 6,730,700 | — | — |
| 2009-07-08 | $24.00 | $25.91 | 4,880,400 | — | — |
| 2009-07-07 | $23.36 | $25.22 | 3,285,800 | — | — |
| 2009-07-06 | $23.50 | $25.37 | 4,104,400 | — | — |
| 2009-07-02 | $23.98 | $25.89 | 3,082,100 | — | — |
| 2009-07-01 | $25.43 | $27.45 | 5,002,400 | — | — |
| 2009-06-30 | $25.39 | $27.41 | 3,449,700 | — | — |
| 2009-06-29 | $26.06 | $28.13 | 2,353,700 | — | — |
| 2009-06-26 | $26.16 | $28.24 | 2,346,600 | — | — |
| 2009-06-25 | $26.10 | $28.18 | 4,308,800 | — | — |
| 2009-06-24 | $25.99 | $28.06 | 3,598,900 | — | — |
| 2009-06-23 | $25.17 | $27.17 | 2,697,000 | — | — |
| 2009-06-22 | $25.67 | $27.71 | 3,634,400 | — | — |
| 2009-06-19 | $26.01 | $28.08 | 4,872,500 | — | — |
| 2009-06-18 | $26.49 | $28.60 | 4,129,200 | — | — |
| 2009-06-17 | $26.97 | $29.12 | 7,108,500 | — | — |
| 2009-06-16 | $25.80 | $27.85 | 4,736,100 | — | — |
| 2009-06-15 | $27.05 | $29.20 | 3,083,300 | — | — |
| 2009-06-12 | $27.58 | $29.78 | 3,522,000 | — | — |
| 2009-06-11 | $26.60 | $28.72 | 2,476,400 | — | — |
| 2009-06-10 | $27.29 | $29.46 | 3,037,100 | — | — |
| 2009-06-09 | $27.89 | $30.11 | 2,558,200 | — | — |
| 2009-06-08 | $27.72 | $29.93 | 4,037,700 | — | — |
| 2009-06-05 | $27.31 | $29.48 | 5,948,800 | — | — |
| 2009-06-04 | $27.95 | $30.17 | 12,938,400 | — | — |
| 2009-06-03 | $31.70 | $34.22 | 5,117,700 | — | — |
| 2009-06-02 | $32.26 | $34.83 | 5,049,000 | — | — |
| 2009-06-01 | $32.24 | $34.81 | 5,365,800 | — | — |
| 2009-05-29 | $30.11 | $32.51 | 6,761,400 | — | — |
| 2009-05-28 | $28.06 | $30.29 | 4,525,800 | — | — |
| 2009-05-27 | $28.62 | $30.90 | 5,297,300 | — | — |
| 2009-05-26 | $27.79 | $29.81 | 3,320,500 | — | — |
| 2009-05-22 | $26.48 | $28.41 | 2,801,800 | — | — |
| 2009-05-21 | $25.95 | $27.84 | 3,139,200 | — | — |
| 2009-05-20 | $26.70 | $28.64 | 4,184,100 | — | — |
| 2009-05-19 | $26.55 | $28.48 | 4,434,400 | — | — |
| 2009-05-18 | $26.07 | $27.97 | 5,541,300 | — | — |
| 2009-05-15 | $26.10 | $28.00 | 11,863,000 | — | — |
| 2009-05-14 | $27.25 | $29.23 | 6,154,300 | — | — |
| 2009-05-13 | $25.51 | $27.37 | 4,374,300 | — | — |
| 2009-05-12 | $25.61 | $27.47 | 3,274,500 | — | — |
| 2009-05-11 | $25.43 | $27.28 | 2,809,300 | — | — |
| 2009-05-08 | $26.53 | $28.46 | 4,448,500 | — | — |
| 2009-05-07 | $26.58 | $28.51 | 10,442,000 | — | — |
| 2009-05-06 | $26.00 | $27.89 | 4,615,300 | — | — |
| 2009-05-05 | $26.12 | $28.02 | 3,125,200 | — | — |
| 2009-05-04 | $26.51 | $28.44 | 3,446,000 | — | — |
| 2009-05-01 | $25.92 | $27.81 | 3,253,700 | — | — |
| 2009-04-30 | $27.06 | $29.03 | 3,493,800 | — | — |
| 2009-04-29 | $26.77 | $28.72 | 4,841,000 | — | — |
| 2009-04-28 | $25.79 | $27.67 | 4,794,000 | — | — |
| 2009-04-27 | $25.08 | $26.91 | 3,995,100 | — | — |
| 2009-04-24 | $25.36 | $27.21 | 3,912,300 | — | — |
| 2009-04-23 | $23.85 | $25.59 | 3,123,400 | — | — |
| 2009-04-22 | $24.04 | $25.79 | 4,392,800 | — | — |
| 2009-04-21 | $23.42 | $25.12 | 2,903,000 | — | — |
| 2009-04-20 | $23.04 | $24.72 | 3,081,900 | — | — |
| 2009-04-17 | $23.86 | $25.60 | 2,804,000 | — | — |
| 2009-04-16 | $23.40 | $25.10 | 3,400,700 | — | — |
| 2009-04-15 | $22.94 | $24.61 | 2,718,400 | — | — |
| 2009-04-14 | $22.71 | $24.36 | 3,987,100 | — | — |
| 2009-04-13 | $24.02 | $25.77 | 3,272,100 | — | — |
| 2009-04-09 | $24.76 | $26.56 | 10,870,000 | — | — |
| 2009-04-08 | $25.66 | $27.53 | 4,707,000 | — | — |
| 2009-04-07 | $24.63 | $26.42 | 2,808,400 | — | — |
| 2009-04-06 | $26.01 | $27.90 | 3,887,000 | — | — |
| 2009-04-03 | $26.94 | $28.90 | 2,930,100 | — | — |
| 2009-04-02 | $26.33 | $28.25 | 4,484,700 | — | — |
| 2009-04-01 | $24.27 | $26.04 | 3,211,500 | — | — |
| 2009-03-31 | $23.80 | $25.53 | 3,634,300 | — | — |
| 2009-03-30 | $24.07 | $25.82 | 2,149,300 | — | — |
| 2009-03-27 | $24.94 | $26.76 | 4,870,600 | — | — |
| 2009-03-26 | $25.77 | $27.65 | 5,727,900 | — | — |
| 2009-03-25 | $23.30 | $25.00 | 6,013,100 | — | — |
| 2009-03-24 | $23.78 | $25.51 | 3,480,200 | — | — |
| 2009-03-23 | $23.30 | $25.00 | 3,420,700 | — | — |
| 2009-03-20 | $22.13 | $23.74 | 3,371,000 | — | — |
| 2009-03-19 | $23.00 | $24.67 | 4,124,100 | — | — |
| 2009-03-18 | $23.33 | $25.03 | 5,314,300 | — | — |
| 2009-03-17 | $21.88 | $23.47 | 2,692,900 | — | — |
| 2009-03-16 | $21.28 | $22.83 | 3,093,600 | — | — |
| 2009-03-13 | $21.43 | $22.99 | 4,755,000 | — | — |
| 2009-03-12 | $20.52 | $22.01 | 2,870,500 | — | — |
| 2009-03-11 | $19.52 | $20.94 | 4,649,400 | — | — |
| 2009-03-10 | $18.74 | $20.10 | 3,946,200 | — | — |
| 2009-03-09 | $17.11 | $18.36 | 3,340,300 | — | — |
| 2009-03-06 | $17.49 | $18.76 | 4,894,600 | — | — |
| 2009-03-05 | $18.24 | $19.57 | 11,356,500 | — | — |
| 2009-03-04 | $20.93 | $22.45 | 3,303,900 | — | — |
| 2009-03-03 | $20.47 | $21.96 | 3,684,800 | — | — |
| 2009-03-02 | $20.75 | $22.26 | 3,796,000 | — | — |
| 2009-02-27 | $21.99 | $23.59 | 3,647,700 | — | — |
| 2009-02-26 | $21.94 | $23.54 | 2,821,000 | — | — |
| 2009-02-25 | $22.65 | $24.30 | 3,939,900 | — | — |
| 2009-02-24 | $22.69 | $24.15 | 4,176,800 | — | — |
| 2009-02-23 | $21.54 | $22.93 | 3,472,300 | — | — |
| 2009-02-20 | $22.62 | $24.08 | 4,817,800 | — | — |
| 2009-02-19 | $22.69 | $24.15 | 4,224,000 | — | — |
| 2009-02-18 | $22.38 | $23.82 | 5,441,900 | — | — |
| 2009-02-17 | $22.87 | $24.35 | 5,344,800 | — | — |
| 2009-02-13 | $22.78 | $24.25 | 11,352,600 | — | — |
| 2009-02-12 | $20.70 | $22.04 | 5,624,800 | — | — |
| 2009-02-11 | $19.97 | $21.26 | 2,837,700 | — | — |
| 2009-02-10 | $20.30 | $21.61 | 5,128,200 | — | — |
| 2009-02-09 | $20.97 | $22.32 | 2,187,200 | — | — |
| 2009-02-06 | $20.96 | $22.31 | 4,260,000 | — | — |
| 2009-02-05 | $19.98 | $21.27 | 5,978,200 | — | — |
| 2009-02-04 | $18.16 | $19.33 | 2,735,000 | — | — |
| 2009-02-03 | $18.56 | $19.76 | 3,210,800 | — | — |
| 2009-02-02 | $18.49 | $19.68 | 4,010,300 | — | — |
| 2009-01-30 | $17.85 | $19.00 | 3,753,300 | — | — |
| 2009-01-29 | $18.98 | $20.20 | 1,964,100 | — | — |
| 2009-01-28 | $20.02 | $21.31 | 5,109,500 | — | — |
| 2009-01-27 | $18.95 | $20.17 | 4,457,900 | — | — |
| 2009-01-26 | $20.18 | $21.48 | 2,665,900 | — | — |
| 2009-01-23 | $19.98 | $21.27 | 3,743,100 | — | — |
| 2009-01-22 | $20.29 | $21.60 | 2,496,900 | — | — |
| 2009-01-21 | $20.45 | $21.77 | 2,991,000 | — | — |
| 2009-01-20 | $19.80 | $21.08 | 3,031,400 | — | — |
| 2009-01-16 | $21.45 | $22.83 | 4,420,100 | — | — |
| 2009-01-15 | $20.34 | $21.65 | 4,639,400 | — | — |
| 2009-01-14 | $19.48 | $20.74 | 4,797,100 | — | — |
| 2009-01-13 | $20.78 | $22.12 | 3,172,200 | — | — |
| 2009-01-12 | $21.22 | $22.59 | 2,763,500 | — | — |
| 2009-01-09 | $21.53 | $22.92 | 4,515,900 | — | — |
| 2009-01-08 | $22.91 | $24.39 | 6,984,600 | — | — |
| 2009-01-07 | $23.74 | $25.27 | 3,318,100 | — | — |
| 2009-01-06 | $24.54 | $26.12 | 3,206,000 | — | — |
| 2009-01-05 | $24.58 | $26.17 | 2,720,100 | — | — |
| 2009-01-02 | $24.36 | $25.93 | 2,356,200 | — | — |