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
- 1995-03-15 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 | $44.27 | $49.41 | 383,229 | — | — |
| 2009-12-30 | $44.74 | $49.93 | 661,199 | — | — |
| 2009-12-29 | $44.55 | $49.71 | 438,977 | — | — |
| 2009-12-28 | $44.55 | $49.71 | 363,440 | — | — |
| 2009-12-24 | $44.91 | $50.12 | 146,300 | — | — |
| 2009-12-23 | $44.74 | $49.93 | 697,697 | — | — |
| 2009-12-22 | $45.03 | $50.25 | 580,349 | — | — |
| 2009-12-21 | $44.01 | $49.12 | 709,632 | — | — |
| 2009-12-18 | $43.40 | $48.44 | 411,257 | — | — |
| 2009-12-17 | $42.86 | $47.83 | 596,057 | — | — |
| 2009-12-16 | $43.75 | $48.83 | 443,905 | — | — |
| 2009-12-15 | $43.17 | $48.18 | 628,474 | — | — |
| 2009-12-14 | $43.52 | $48.57 | 855,701 | — | — |
| 2009-12-11 | $42.22 | $47.12 | 779,009 | — | — |
| 2009-12-10 | $41.66 | $46.50 | 760,144 | — | — |
| 2009-12-09 | $41.82 | $46.67 | 1,053,822 | — | — |
| 2009-12-08 | $41.82 | $46.67 | 1,111,033 | — | — |
| 2009-12-07 | $42.40 | $47.32 | 941,017 | — | — |
| 2009-12-04 | $42.81 | $47.77 | 1,540,539 | — | — |
| 2009-12-03 | $42.64 | $47.58 | 1,299,144 | — | — |
| 2009-12-02 | $42.48 | $47.41 | 1,555,092 | — | — |
| 2009-12-01 | $41.51 | $46.32 | 1,389,465 | — | — |
| 2009-11-30 | $40.25 | $44.92 | 934,626 | — | — |
| 2009-11-27 | $40.21 | $44.87 | 475,860 | — | — |
| 2009-11-25 | $40.97 | $45.73 | 978,439 | — | — |
| 2009-11-24 | $40.35 | $45.03 | 1,652,882 | — | — |
| 2009-11-23 | $39.96 | $44.60 | 1,455,762 | — | — |
| 2009-11-20 | $39.13 | $43.67 | 1,179,409 | — | — |
| 2009-11-19 | $39.32 | $43.89 | 2,144,989 | — | — |
| 2009-11-18 | $41.38 | $46.18 | 3,440,668 | — | — |
| 2009-11-17 | $41.58 | $46.41 | 2,577,036 | — | — |
| 2009-11-16 | $40.82 | $45.55 | 2,344,573 | — | — |
| 2009-11-13 | $39.60 | $44.19 | 2,271,423 | — | — |
| 2009-11-12 | $38.30 | $42.74 | 1,188,418 | — | — |
| 2009-11-11 | $38.55 | $43.02 | 1,846,306 | — | — |
| 2009-11-10 | $37.43 | $41.77 | 2,108,568 | — | — |
| 2009-11-09 | $38.34 | $42.79 | 1,274,350 | — | — |
| 2009-11-06 | $37.23 | $41.55 | 1,408,022 | — | — |
| 2009-11-05 | $37.45 | $41.80 | 2,500,113 | — | — |
| 2009-11-04 | $36.27 | $40.48 | 1,634,864 | — | — |
| 2009-11-03 | $35.70 | $39.84 | 1,802,031 | — | — |
| 2009-11-02 | $35.27 | $39.37 | 1,564,871 | — | — |
| 2009-10-30 | $34.99 | $39.05 | 2,177,560 | — | — |
| 2009-10-29 | $36.26 | $40.47 | 2,675,134 | — | — |
| 2009-10-28 | $34.64 | $38.66 | 2,495,108 | — | — |
| 2009-10-27 | $36.65 | $40.90 | 2,044,350 | — | — |
| 2009-10-26 | $38.03 | $42.44 | 1,821,512 | — | — |
| 2009-10-23 | $39.01 | $43.54 | 1,370,677 | — | — |
| 2009-10-22 | $40.03 | $44.67 | 1,400,938 | — | — |
| 2009-10-21 | $39.00 | $43.53 | 2,955,568 | — | — |
| 2009-10-20 | $38.22 | $42.66 | 2,607,759 | — | — |
| 2009-10-19 | $38.57 | $43.05 | 3,317,160 | — | — |
| 2009-10-16 | $38.27 | $42.71 | 3,109,029 | — | — |
| 2009-10-15 | $39.27 | $43.83 | 2,900,051 | — | — |
| 2009-10-14 | $40.26 | $44.93 | 4,846,842 | — | — |
| 2009-10-13 | $41.10 | $45.87 | 2,958,648 | — | — |
| 2009-10-12 | $40.77 | $45.50 | 1,162,161 | — | — |
| 2009-10-09 | $39.49 | $44.08 | 2,004,387 | — | — |
| 2009-10-08 | $38.53 | $43.00 | 1,727,110 | — | — |
| 2009-10-07 | $38.18 | $42.61 | 1,198,967 | — | — |
| 2009-10-06 | $38.86 | $43.37 | 2,041,501 | — | — |
| 2009-10-05 | $37.45 | $41.80 | 1,187,956 | — | — |
| 2009-10-02 | $36.68 | $40.93 | 1,144,066 | — | — |
| 2009-10-01 | $36.77 | $41.03 | 2,118,116 | — | — |
| 2009-09-30 | $38.40 | $42.86 | 2,033,801 | — | — |
| 2009-09-29 | $37.75 | $42.13 | 1,054,746 | — | — |
| 2009-09-28 | $38.36 | $42.82 | 1,231,923 | — | — |
| 2009-09-25 | $37.73 | $42.11 | 1,738,275 | — | — |
| 2009-09-24 | $38.04 | $42.45 | 1,880,802 | — | — |
| 2009-09-23 | $38.47 | $42.93 | 2,241,239 | — | — |
| 2009-09-22 | $38.90 | $43.41 | 1,802,955 | — | — |
| 2009-09-21 | $38.32 | $42.77 | 891,429 | — | — |
| 2009-09-18 | $38.09 | $42.51 | 1,464,155 | — | — |
| 2009-09-17 | $37.71 | $42.09 | 4,280,430 | — | — |
| 2009-09-16 | $39.36 | $43.93 | 4,198,733 | — | — |
| 2009-09-15 | $38.96 | $43.48 | 2,114,112 | — | — |
| 2009-09-14 | $38.29 | $42.73 | 1,748,516 | — | — |
| 2009-09-11 | $38.16 | $42.58 | 3,327,016 | — | — |
| 2009-09-10 | $38.65 | $43.13 | 6,689,914 | — | — |
| 2009-09-09 | $38.17 | $42.60 | 2,556,477 | — | — |
| 2009-09-08 | $36.94 | $41.22 | 2,831,059 | — | — |
| 2009-09-04 | $36.13 | $40.32 | 1,523,599 | — | — |
| 2009-09-03 | $35.16 | $39.24 | 1,677,291 | — | — |
| 2009-09-02 | $34.19 | $38.16 | 2,429,196 | — | — |
| 2009-09-01 | $34.58 | $38.60 | 2,194,115 | — | — |
| 2009-08-31 | $35.68 | $39.82 | 1,055,824 | — | — |
| 2009-08-28 | $36.32 | $40.54 | 1,714,097 | — | — |
| 2009-08-27 | $36.19 | $40.39 | 1,866,634 | — | — |
| 2009-08-26 | $35.70 | $39.84 | 2,415,105 | — | — |
| 2009-08-25 | $35.08 | $39.15 | 1,604,295 | — | — |
| 2009-08-24 | $34.82 | $38.86 | 1,521,597 | — | — |
| 2009-08-21 | $34.94 | $38.99 | 2,187,031 | — | — |
| 2009-08-20 | $33.97 | $37.92 | 2,004,233 | — | — |
| 2009-08-19 | $33.74 | $37.66 | 1,772,309 | — | — |
| 2009-08-18 | $33.10 | $36.95 | 1,233,848 | — | — |
| 2009-08-17 | $32.47 | $36.24 | 1,212,211 | — | — |
| 2009-08-14 | $33.21 | $37.06 | 1,143,758 | — | — |
| 2009-08-13 | $33.79 | $37.71 | 1,494,955 | — | — |
| 2009-08-12 | $33.61 | $37.51 | 1,857,856 | — | — |
| 2009-08-11 | $32.81 | $36.61 | 1,596,364 | — | — |
| 2009-08-10 | $33.16 | $37.00 | 2,518,593 | — | — |
| 2009-08-07 | $33.36 | $37.24 | 2,886,037 | — | — |
| 2009-08-06 | $32.70 | $36.50 | 1,701,315 | — | — |
| 2009-08-05 | $33.00 | $36.83 | 2,389,926 | — | — |
| 2009-08-04 | $34.22 | $38.19 | 2,349,732 | — | — |
| 2009-08-03 | $34.27 | $38.25 | 2,388,925 | — | — |
| 2009-07-31 | $33.78 | $37.70 | 3,501,344 | — | — |
| 2009-07-30 | $32.83 | $36.64 | 4,213,363 | — | — |
| 2009-07-29 | $31.97 | $35.68 | 1,112,650 | — | — |
| 2009-07-28 | $31.64 | $35.31 | 1,527,218 | — | — |
| 2009-07-27 | $31.31 | $34.95 | 1,913,989 | — | — |
| 2009-07-24 | $31.75 | $35.44 | 1,018,479 | — | — |
| 2009-07-23 | $31.79 | $35.48 | 1,985,368 | — | — |
| 2009-07-22 | $31.62 | $35.29 | 2,264,339 | — | — |
| 2009-07-21 | $31.01 | $34.61 | 2,019,479 | — | — |
| 2009-07-20 | $31.21 | $34.83 | 2,354,968 | — | — |
| 2009-07-17 | $30.92 | $34.51 | 2,216,445 | — | — |
| 2009-07-16 | $30.44 | $33.97 | 3,267,495 | — | — |
| 2009-07-15 | $30.38 | $33.90 | 5,605,369 | — | — |
| 2009-07-14 | $28.57 | $31.89 | 2,696,925 | — | — |
| 2009-07-13 | $28.56 | $31.87 | 1,478,477 | — | — |
| 2009-07-10 | $27.58 | $30.79 | 1,948,870 | — | — |
| 2009-07-09 | $28.14 | $31.41 | 1,271,963 | — | — |
| 2009-07-08 | $27.55 | $30.74 | 1,850,464 | — | — |
| 2009-07-07 | $27.92 | $31.16 | 1,911,525 | — | — |
| 2009-07-06 | $28.36 | $31.66 | 1,843,149 | — | — |
| 2009-07-02 | $28.66 | $31.99 | 2,280,124 | — | — |
| 2009-07-01 | $28.92 | $32.28 | 1,678,908 | — | — |
| 2009-06-30 | $28.12 | $31.38 | 997,843 | — | — |
| 2009-06-29 | $27.91 | $31.15 | 765,457 | — | — |
| 2009-06-26 | $27.77 | $30.99 | 1,371,986 | — | — |
| 2009-06-25 | $27.38 | $30.55 | 1,308,923 | — | — |
| 2009-06-24 | $26.78 | $29.89 | 943,635 | — | — |
| 2009-06-23 | $26.04 | $29.06 | 3,724,875 | — | — |
| 2009-06-22 | $26.10 | $29.13 | 1,231,153 | — | — |
| 2009-06-19 | $26.86 | $29.97 | 1,225,224 | — | — |
| 2009-06-18 | $26.40 | $29.47 | 1,552,628 | — | — |
| 2009-06-17 | $26.79 | $29.90 | 1,910,755 | — | — |
| 2009-06-16 | $26.86 | $29.97 | 1,927,695 | — | — |
| 2009-06-15 | $27.03 | $30.16 | 2,119,964 | — | — |
| 2009-06-12 | $27.64 | $30.84 | 1,510,278 | — | — |
| 2009-06-11 | $27.57 | $30.77 | 1,451,065 | — | — |
| 2009-06-10 | $27.75 | $30.97 | 3,117,422 | — | — |
| 2009-06-09 | $27.14 | $30.29 | 1,841,147 | — | — |
| 2009-06-08 | $26.58 | $29.67 | 1,144,220 | — | — |
| 2009-06-05 | $26.65 | $29.74 | 2,490,565 | — | — |
| 2009-06-04 | $27.58 | $30.79 | 2,183,104 | — | — |
| 2009-06-03 | $27.25 | $30.41 | 1,576,421 | — | — |
| 2009-06-02 | $28.26 | $31.54 | 2,690,072 | — | — |
| 2009-06-01 | $28.36 | $31.66 | 2,735,964 | — | — |
| 2009-05-29 | $26.88 | $30.00 | 1,236,158 | — | — |
| 2009-05-28 | $26.25 | $29.29 | 2,244,242 | — | — |
| 2009-05-27 | $26.16 | $29.19 | 1,790,404 | — | — |
| 2009-05-26 | $26.57 | $29.65 | 1,854,468 | — | — |
| 2009-05-22 | $25.74 | $28.73 | 1,519,826 | — | — |
| 2009-05-21 | $25.81 | $28.80 | 2,001,769 | — | — |
| 2009-05-20 | $26.35 | $29.41 | 1,469,006 | — | — |
| 2009-05-19 | $26.40 | $29.47 | 2,234,925 | — | — |
| 2009-05-18 | $25.95 | $28.96 | 2,603,986 | — | — |
| 2009-05-15 | $24.88 | $27.77 | 1,509,585 | — | — |
| 2009-05-14 | $24.83 | $27.71 | 1,489,026 | — | — |
| 2009-05-13 | $23.99 | $26.77 | 2,161,544 | — | — |
| 2009-05-12 | $24.84 | $27.73 | 1,395,548 | — | — |
| 2009-05-11 | $24.90 | $27.79 | 1,610,455 | — | — |
| 2009-05-08 | $25.64 | $28.61 | 2,530,451 | — | — |
| 2009-05-07 | $25.77 | $28.76 | 3,311,770 | — | — |
| 2009-05-06 | $27.43 | $30.61 | 1,934,548 | — | — |
| 2009-05-05 | $27.91 | $31.15 | 1,951,026 | — | — |
| 2009-05-04 | $28.73 | $32.06 | 2,875,796 | — | — |
| 2009-05-01 | $27.51 | $30.70 | 1,849,540 | — | — |
| 2009-04-30 | $27.47 | $30.65 | 4,476,241 | — | — |
| 2009-04-29 | $25.60 | $28.57 | 1,009,778 | — | — |
| 2009-04-28 | $25.08 | $27.99 | 1,380,456 | — | — |
| 2009-04-27 | $25.30 | $28.23 | 2,174,788 | — | — |
| 2009-04-24 | $26.10 | $29.13 | 1,775,620 | — | — |
| 2009-04-23 | $26.45 | $29.52 | 2,785,013 | — | — |
| 2009-04-22 | $26.00 | $29.02 | 4,663,197 | — | — |
| 2009-04-21 | $25.32 | $28.26 | 2,566,795 | — | — |
| 2009-04-20 | $24.94 | $27.83 | 2,770,614 | — | — |
| 2009-04-17 | $26.87 | $29.99 | 4,234,076 | — | — |
| 2009-04-16 | $26.04 | $29.06 | 4,558,862 | — | — |
| 2009-04-15 | $25.44 | $28.39 | 3,435,355 | — | — |
| 2009-04-14 | $25.44 | $28.39 | 3,641,484 | — | — |
| 2009-04-13 | $25.23 | $28.16 | 2,040,423 | — | — |
| 2009-04-09 | $24.90 | $27.79 | 2,680,909 | — | — |
| 2009-04-08 | $23.92 | $26.70 | 1,892,352 | — | — |
| 2009-04-07 | $23.43 | $26.15 | 1,765,995 | — | — |
| 2009-04-06 | $24.69 | $27.55 | 3,974,432 | — | — |
| 2009-04-03 | $24.65 | $27.51 | 2,844,842 | — | — |
| 2009-04-02 | $23.90 | $26.67 | 2,061,136 | — | — |
| 2009-04-01 | $23.08 | $25.76 | 3,294,753 | — | — |
| 2009-03-31 | $22.74 | $25.38 | 2,732,345 | — | — |
| 2009-03-30 | $22.17 | $24.74 | 3,616,844 | — | — |
| 2009-03-27 | $22.65 | $24.89 | 2,005,696 | — | — |
| 2009-03-26 | $23.65 | $25.99 | 3,251,171 | — | — |
| 2009-03-25 | $22.65 | $24.89 | 4,282,509 | — | — |
| 2009-03-24 | $22.22 | $24.42 | 2,195,732 | — | — |
| 2009-03-23 | $23.31 | $25.61 | 1,797,180 | — | — |
| 2009-03-20 | $21.95 | $24.12 | 3,687,915 | — | — |
| 2009-03-19 | $23.10 | $25.39 | 3,959,494 | — | — |
| 2009-03-18 | $23.16 | $25.44 | 2,578,114 | — | — |
| 2009-03-17 | $22.34 | $24.54 | 2,190,342 | — | — |
| 2009-03-16 | $21.51 | $23.63 | 3,445,904 | — | — |
| 2009-03-13 | $21.68 | $23.82 | 2,176,944 | — | — |
| 2009-03-12 | $21.26 | $23.36 | 5,065,368 | — | — |
| 2009-03-11 | $21.23 | $23.33 | 5,079,844 | — | — |
| 2009-03-10 | $20.43 | $22.45 | 2,951,872 | — | — |
| 2009-03-09 | $18.61 | $20.45 | 1,533,994 | — | — |
| 2009-03-06 | $19.00 | $20.88 | 2,336,180 | — | — |
| 2009-03-05 | $19.05 | $20.93 | 3,644,718 | — | — |
| 2009-03-04 | $20.27 | $22.27 | 4,253,865 | — | — |
| 2009-03-03 | $18.58 | $20.42 | 2,057,209 | — | — |
| 2009-03-02 | $18.55 | $20.38 | 2,884,035 | — | — |
| 2009-02-27 | $19.65 | $21.59 | 2,631,398 | — | — |
| 2009-02-26 | $20.03 | $22.00 | 2,696,463 | — | — |
| 2009-02-25 | $20.21 | $22.20 | 2,762,760 | — | — |
| 2009-02-24 | $19.97 | $21.95 | 1,599,983 | — | — |
| 2009-02-23 | $19.12 | $21.00 | 1,737,967 | — | — |
| 2009-02-20 | $20.10 | $22.09 | 2,743,741 | — | — |
| 2009-02-19 | $20.36 | $22.37 | 2,429,119 | — | — |
| 2009-02-18 | $20.92 | $22.99 | 1,493,646 | — | — |
| 2009-02-17 | $21.19 | $23.29 | 2,455,838 | — | — |
| 2009-02-13 | $23.04 | $25.31 | 2,395,085 | — | — |
| 2009-02-12 | $22.36 | $24.57 | 1,956,262 | — | — |
| 2009-02-11 | $22.36 | $24.57 | 1,859,781 | — | — |
| 2009-02-10 | $22.60 | $24.83 | 2,845,304 | — | — |
| 2009-02-09 | $24.13 | $26.51 | 2,663,584 | — | — |
| 2009-02-06 | $23.77 | $26.11 | 2,264,493 | — | — |
| 2009-02-05 | $22.56 | $24.79 | 2,656,577 | — | — |
| 2009-02-04 | $22.12 | $24.30 | 2,183,258 | — | — |
| 2009-02-03 | $22.35 | $24.56 | 2,512,818 | — | — |
| 2009-02-02 | $21.68 | $23.82 | 1,916,222 | — | — |
| 2009-01-30 | $21.48 | $23.60 | 1,245,090 | — | — |
| 2009-01-29 | $21.65 | $23.79 | 2,091,012 | — | — |
| 2009-01-28 | $23.31 | $25.61 | 2,903,747 | — | — |
| 2009-01-27 | $22.10 | $24.29 | 1,541,463 | — | — |
| 2009-01-26 | $21.12 | $23.20 | 1,600,445 | — | — |
| 2009-01-23 | $21.06 | $23.15 | 2,391,235 | — | — |
| 2009-01-22 | $20.69 | $22.73 | 1,610,840 | — | — |
| 2009-01-21 | $21.51 | $23.63 | 2,150,610 | — | — |
| 2009-01-20 | $20.71 | $22.76 | 1,737,813 | — | — |
| 2009-01-16 | $21.70 | $23.84 | 2,281,356 | — | — |
| 2009-01-15 | $21.48 | $23.60 | 3,920,994 | — | — |
| 2009-01-14 | $20.22 | $22.22 | 2,965,347 | — | — |
| 2009-01-13 | $21.27 | $23.37 | 2,116,422 | — | — |
| 2009-01-12 | $21.10 | $23.19 | 1,547,931 | — | — |
| 2009-01-09 | $21.92 | $24.09 | 1,437,128 | — | — |
| 2009-01-08 | $23.21 | $25.50 | 1,676,675 | — | — |
| 2009-01-07 | $23.03 | $25.30 | 1,948,485 | — | — |
| 2009-01-06 | $24.09 | $26.47 | 2,097,403 | — | — |
| 2009-01-05 | $23.53 | $25.86 | 1,298,528 | — | — |
| 2009-01-02 | $23.64 | $25.97 | 2,020,865 | — | — |