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
- 1999-11-29 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 | $44.77 | $58.14 | 846,300 | — | — |
| 2009-12-30 | $45.56 | $59.16 | 1,083,900 | — | — |
| 2009-12-29 | $44.82 | $58.20 | 1,075,000 | — | — |
| 2009-12-28 | $44.70 | $58.05 | 1,425,100 | — | — |
| 2009-12-24 | $45.73 | $59.38 | 986,900 | — | — |
| 2009-12-23 | $44.22 | $57.42 | 1,570,900 | — | — |
| 2009-12-22 | $42.56 | $55.27 | 1,694,400 | — | — |
| 2009-12-21 | $42.64 | $55.37 | 2,005,300 | — | — |
| 2009-12-18 | $40.95 | $53.18 | 3,611,700 | — | — |
| 2009-12-17 | $40.20 | $52.20 | 4,088,500 | — | — |
| 2009-12-16 | $38.24 | $49.42 | 1,696,800 | — | — |
| 2009-12-15 | $38.00 | $49.11 | 2,127,500 | — | — |
| 2009-12-14 | $37.60 | $48.60 | 1,711,700 | — | — |
| 2009-12-11 | $36.38 | $47.02 | 1,501,500 | — | — |
| 2009-12-10 | $35.65 | $46.08 | 1,470,400 | — | — |
| 2009-12-09 | $35.42 | $45.78 | 1,679,700 | — | — |
| 2009-12-08 | $34.50 | $44.59 | 1,774,800 | — | — |
| 2009-12-07 | $35.01 | $45.25 | 1,568,800 | — | — |
| 2009-12-04 | $35.18 | $45.47 | 2,144,500 | — | — |
| 2009-12-03 | $34.87 | $45.07 | 1,788,100 | — | — |
| 2009-12-02 | $35.43 | $45.79 | 2,001,500 | — | — |
| 2009-12-01 | $34.82 | $45.00 | 2,348,600 | — | — |
| 2009-11-30 | $34.03 | $43.98 | 1,596,700 | — | — |
| 2009-11-27 | $34.19 | $44.19 | 790,000 | — | — |
| 2009-11-25 | $35.35 | $45.69 | 1,462,300 | — | — |
| 2009-11-24 | $34.93 | $45.15 | 1,687,200 | — | — |
| 2009-11-23 | $34.77 | $44.94 | 1,637,500 | — | — |
| 2009-11-20 | $34.01 | $43.96 | 1,465,400 | — | — |
| 2009-11-19 | $33.84 | $43.74 | 2,299,800 | — | — |
| 2009-11-18 | $34.64 | $44.77 | 1,946,000 | — | — |
| 2009-11-17 | $34.97 | $45.20 | 1,473,100 | — | — |
| 2009-11-16 | $34.35 | $44.40 | 2,729,500 | — | — |
| 2009-11-13 | $32.52 | $42.03 | 1,378,200 | — | — |
| 2009-11-12 | $32.24 | $41.67 | 1,544,100 | — | — |
| 2009-11-11 | $33.37 | $43.13 | 1,647,400 | — | — |
| 2009-11-10 | $32.83 | $42.43 | 2,248,700 | — | — |
| 2009-11-09 | $33.84 | $43.74 | 2,840,600 | — | — |
| 2009-11-06 | $32.58 | $42.11 | 1,533,400 | — | — |
| 2009-11-05 | $32.77 | $42.35 | 1,687,900 | — | — |
| 2009-11-04 | $31.41 | $40.60 | 2,267,500 | — | — |
| 2009-11-03 | $31.50 | $40.71 | 2,586,200 | — | — |
| 2009-11-02 | $31.36 | $40.53 | 3,230,300 | — | — |
| 2009-10-30 | $30.86 | $39.89 | 4,826,200 | — | — |
| 2009-10-29 | $31.64 | $40.89 | 3,769,800 | — | — |
| 2009-10-28 | $29.70 | $38.39 | 2,627,300 | — | — |
| 2009-10-27 | $31.28 | $40.43 | 2,198,700 | — | — |
| 2009-10-26 | $32.27 | $41.71 | 3,403,100 | — | — |
| 2009-10-23 | $34.00 | $43.94 | 1,964,300 | — | — |
| 2009-10-22 | $34.28 | $44.31 | 2,638,600 | — | — |
| 2009-10-21 | $34.81 | $44.99 | 5,967,500 | — | — |
| 2009-10-20 | $37.99 | $49.10 | 2,871,700 | — | — |
| 2009-10-19 | $37.70 | $48.73 | 1,594,600 | — | — |
| 2009-10-16 | $36.87 | $47.65 | 3,353,700 | — | — |
| 2009-10-15 | $38.97 | $50.37 | 3,528,600 | — | — |
| 2009-10-14 | $37.59 | $48.58 | 1,739,300 | — | — |
| 2009-10-13 | $36.07 | $46.62 | 1,282,300 | — | — |
| 2009-10-12 | $35.82 | $46.30 | 1,113,500 | — | — |
| 2009-10-09 | $36.14 | $46.71 | 1,255,500 | — | — |
| 2009-10-08 | $36.05 | $46.59 | 1,729,900 | — | — |
| 2009-10-07 | $35.43 | $45.79 | 1,337,900 | — | — |
| 2009-10-06 | $35.24 | $45.55 | 1,841,900 | — | — |
| 2009-10-05 | $34.63 | $44.76 | 1,955,000 | — | — |
| 2009-10-02 | $33.67 | $43.52 | 2,625,300 | — | — |
| 2009-10-01 | $33.28 | $43.01 | 3,021,700 | — | — |
| 2009-09-30 | $34.99 | $45.22 | 2,380,200 | — | — |
| 2009-09-29 | $35.34 | $45.68 | 2,329,000 | — | — |
| 2009-09-28 | $35.55 | $45.95 | 1,750,600 | — | — |
| 2009-09-25 | $34.42 | $44.49 | 2,964,600 | — | — |
| 2009-09-24 | $34.43 | $44.50 | 2,906,300 | — | — |
| 2009-09-23 | $35.46 | $45.83 | 2,844,100 | — | — |
| 2009-09-22 | $35.77 | $46.23 | 2,211,400 | — | — |
| 2009-09-21 | $34.87 | $45.07 | 1,704,000 | — | — |
| 2009-09-18 | $34.86 | $45.06 | 2,632,300 | — | — |
| 2009-09-17 | $35.25 | $45.56 | 2,714,100 | — | — |
| 2009-09-16 | $35.67 | $45.87 | 2,619,200 | — | — |
| 2009-09-15 | $34.13 | $43.89 | 2,701,800 | — | — |
| 2009-09-14 | $33.72 | $43.36 | 3,152,500 | — | — |
| 2009-09-11 | $33.49 | $43.07 | 2,813,700 | — | — |
| 2009-09-10 | $32.70 | $42.05 | 2,578,200 | — | — |
| 2009-09-09 | $31.67 | $40.73 | 3,305,000 | — | — |
| 2009-09-08 | $31.97 | $41.11 | 4,394,800 | — | — |
| 2009-09-04 | $29.78 | $38.30 | 1,961,500 | — | — |
| 2009-09-03 | $29.21 | $37.56 | 2,487,200 | — | — |
| 2009-09-02 | $28.64 | $36.83 | 2,653,500 | — | — |
| 2009-09-01 | $29.27 | $37.64 | 3,679,900 | — | — |
| 2009-08-31 | $30.37 | $39.05 | 2,520,600 | — | — |
| 2009-08-28 | $32.01 | $41.16 | 4,119,200 | — | — |
| 2009-08-27 | $30.87 | $39.70 | 4,885,500 | — | — |
| 2009-08-26 | $28.49 | $36.64 | 1,977,900 | — | — |
| 2009-08-25 | $28.40 | $36.52 | 2,741,700 | — | — |
| 2009-08-24 | $29.51 | $37.95 | 2,477,000 | — | — |
| 2009-08-21 | $29.25 | $37.61 | 2,835,000 | — | — |
| 2009-08-20 | $28.05 | $36.07 | 2,321,900 | — | — |
| 2009-08-19 | $27.31 | $35.12 | 2,770,800 | — | — |
| 2009-08-18 | $26.91 | $34.61 | 1,981,200 | — | — |
| 2009-08-17 | $26.12 | $33.59 | 3,281,700 | — | — |
| 2009-08-14 | $28.23 | $36.30 | 3,481,900 | — | — |
| 2009-08-13 | $29.34 | $37.73 | 2,327,700 | — | — |
| 2009-08-12 | $29.23 | $37.59 | 2,378,700 | — | — |
| 2009-08-11 | $28.95 | $37.23 | 2,967,600 | — | — |
| 2009-08-10 | $29.86 | $38.40 | 1,937,400 | — | — |
| 2009-08-07 | $30.71 | $39.49 | 3,680,800 | — | — |
| 2009-08-06 | $29.12 | $37.45 | 2,744,700 | — | — |
| 2009-08-05 | $28.46 | $36.60 | 2,477,600 | — | — |
| 2009-08-04 | $27.99 | $35.99 | 3,701,000 | — | — |
| 2009-08-03 | $28.10 | $36.14 | 3,484,300 | — | — |
| 2009-07-31 | $27.08 | $34.82 | 2,366,600 | — | — |
| 2009-07-30 | $27.52 | $35.39 | 2,224,900 | — | — |
| 2009-07-29 | $26.66 | $34.28 | 3,021,600 | — | — |
| 2009-07-28 | $27.50 | $35.36 | 2,480,300 | — | — |
| 2009-07-27 | $28.20 | $36.26 | 2,460,200 | — | — |
| 2009-07-24 | $28.20 | $36.26 | 3,511,800 | — | — |
| 2009-07-23 | $28.59 | $36.77 | 5,079,800 | — | — |
| 2009-07-22 | $28.50 | $36.65 | 9,722,100 | — | — |
| 2009-07-21 | $34.79 | $44.74 | 1,968,400 | — | — |
| 2009-07-20 | $35.02 | $45.03 | 2,520,200 | — | — |
| 2009-07-17 | $33.34 | $42.87 | 2,225,600 | — | — |
| 2009-07-16 | $33.45 | $43.02 | 2,590,400 | — | — |
| 2009-07-15 | $33.50 | $43.08 | 2,864,500 | — | — |
| 2009-07-14 | $32.00 | $41.15 | 2,083,000 | — | — |
| 2009-07-13 | $32.01 | $41.16 | 2,377,700 | — | — |
| 2009-07-10 | $30.72 | $39.50 | 3,041,100 | — | — |
| 2009-07-09 | $30.23 | $38.87 | 4,373,600 | — | — |
| 2009-07-08 | $32.14 | $41.33 | 2,336,400 | — | — |
| 2009-07-07 | $32.83 | $42.22 | 2,766,800 | — | — |
| 2009-07-06 | $33.24 | $42.75 | 2,968,600 | — | — |
| 2009-07-02 | $34.02 | $43.75 | 1,801,700 | — | — |
| 2009-07-01 | $35.72 | $45.93 | 3,220,100 | — | — |
| 2009-06-30 | $34.93 | $44.92 | 3,059,100 | — | — |
| 2009-06-29 | $34.78 | $44.73 | 2,895,600 | — | — |
| 2009-06-26 | $34.55 | $44.43 | 3,638,100 | — | — |
| 2009-06-25 | $35.54 | $45.70 | 2,215,000 | — | — |
| 2009-06-24 | $34.03 | $43.76 | 2,162,000 | — | — |
| 2009-06-23 | $33.88 | $43.57 | 5,362,200 | — | — |
| 2009-06-22 | $33.59 | $43.20 | 3,634,900 | — | — |
| 2009-06-19 | $38.20 | $49.12 | 2,082,400 | — | — |
| 2009-06-18 | $37.29 | $47.95 | 1,828,700 | — | — |
| 2009-06-17 | $37.17 | $47.80 | 2,972,200 | — | — |
| 2009-06-16 | $38.22 | $49.15 | 2,699,700 | — | — |
| 2009-06-15 | $39.43 | $50.71 | 3,275,000 | — | — |
| 2009-06-12 | $41.88 | $53.86 | 1,810,600 | — | — |
| 2009-06-11 | $43.26 | $55.63 | 2,370,300 | — | — |
| 2009-06-10 | $42.25 | $54.33 | 3,184,000 | — | — |
| 2009-06-09 | $41.97 | $53.97 | 2,957,700 | — | — |
| 2009-06-08 | $39.88 | $51.28 | 2,598,000 | — | — |
| 2009-06-05 | $40.91 | $52.61 | 2,989,400 | — | — |
| 2009-06-04 | $40.36 | $51.90 | 2,976,500 | — | — |
| 2009-06-03 | $38.26 | $49.20 | 3,997,800 | — | — |
| 2009-06-02 | $40.24 | $51.75 | 3,961,900 | — | — |
| 2009-06-01 | $38.61 | $49.65 | 3,899,400 | — | — |
| 2009-05-29 | $35.41 | $45.54 | 3,591,500 | — | — |
| 2009-05-28 | $33.46 | $43.03 | 6,211,700 | — | — |
| 2009-05-27 | $32.15 | $41.34 | 4,818,900 | — | — |
| 2009-05-26 | $35.81 | $46.05 | 1,297,900 | — | — |
| 2009-05-22 | $34.35 | $43.94 | 1,036,500 | — | — |
| 2009-05-21 | $34.11 | $43.63 | 2,505,400 | — | — |
| 2009-05-20 | $36.76 | $47.02 | 2,870,100 | — | — |
| 2009-05-19 | $35.71 | $45.68 | 2,081,500 | — | — |
| 2009-05-18 | $33.62 | $43.01 | 2,599,200 | — | — |
| 2009-05-15 | $32.58 | $41.68 | 1,927,400 | — | — |
| 2009-05-14 | $33.50 | $42.85 | 2,749,500 | — | — |
| 2009-05-13 | $32.84 | $42.01 | 3,640,200 | — | — |
| 2009-05-12 | $37.24 | $47.64 | 2,299,400 | — | — |
| 2009-05-11 | $37.62 | $48.12 | 2,285,100 | — | — |
| 2009-05-08 | $38.26 | $48.94 | 2,412,400 | — | — |
| 2009-05-07 | $37.28 | $47.69 | 2,609,300 | — | — |
| 2009-05-06 | $38.06 | $48.69 | 2,819,300 | — | — |
| 2009-05-05 | $37.11 | $47.47 | 2,555,500 | — | — |
| 2009-05-04 | $36.08 | $46.15 | 2,492,800 | — | — |
| 2009-05-01 | $33.40 | $42.73 | 1,795,500 | — | — |
| 2009-04-30 | $32.73 | $41.87 | 2,499,000 | — | — |
| 2009-04-29 | $31.37 | $40.13 | 1,938,600 | — | — |
| 2009-04-28 | $29.88 | $38.22 | 1,642,300 | — | — |
| 2009-04-27 | $30.32 | $38.79 | 3,169,100 | — | — |
| 2009-04-24 | $32.55 | $41.64 | 2,621,400 | — | — |
| 2009-04-23 | $29.69 | $37.98 | 2,149,000 | — | — |
| 2009-04-22 | $30.17 | $38.59 | 3,634,000 | — | — |
| 2009-04-21 | $27.58 | $35.28 | 2,460,400 | — | — |
| 2009-04-20 | $27.01 | $34.55 | 1,675,800 | — | — |
| 2009-04-17 | $29.50 | $37.74 | 1,452,300 | — | — |
| 2009-04-16 | $28.85 | $36.91 | 1,751,100 | — | — |
| 2009-04-15 | $28.06 | $35.89 | 1,809,900 | — | — |
| 2009-04-14 | $27.57 | $35.27 | 2,451,400 | — | — |
| 2009-04-13 | $29.25 | $37.42 | 2,527,000 | — | — |
| 2009-04-09 | $28.30 | $36.20 | 1,872,900 | — | — |
| 2009-04-08 | $25.06 | $32.06 | 1,213,500 | — | — |
| 2009-04-07 | $24.48 | $31.32 | 1,294,700 | — | — |
| 2009-04-06 | $25.89 | $33.12 | 1,441,800 | — | — |
| 2009-04-03 | $26.12 | $33.41 | 2,216,800 | — | — |
| 2009-04-02 | $25.31 | $32.38 | 2,591,000 | — | — |
| 2009-04-01 | $23.43 | $29.97 | 2,162,000 | — | — |
| 2009-03-31 | $21.93 | $28.05 | 1,580,100 | — | — |
| 2009-03-30 | $21.70 | $27.76 | 1,712,900 | — | — |
| 2009-03-27 | $23.54 | $30.11 | 1,602,600 | — | — |
| 2009-03-26 | $24.67 | $31.56 | 2,485,600 | — | — |
| 2009-03-25 | $22.85 | $29.23 | 2,379,500 | — | — |
| 2009-03-24 | $22.50 | $28.78 | 2,808,300 | — | — |
| 2009-03-23 | $22.64 | $28.96 | 2,915,700 | — | — |
| 2009-03-20 | $20.58 | $26.33 | 2,504,300 | — | — |
| 2009-03-19 | $21.69 | $27.75 | 2,477,500 | — | — |
| 2009-03-18 | $21.15 | $27.06 | 3,688,200 | — | — |
| 2009-03-17 | $20.20 | $25.84 | 3,124,000 | — | — |
| 2009-03-16 | $20.98 | $26.84 | 2,040,000 | — | — |
| 2009-03-13 | $21.02 | $26.89 | 2,404,100 | — | — |
| 2009-03-12 | $20.39 | $26.08 | 2,102,400 | — | — |
| 2009-03-11 | $20.02 | $25.61 | 4,742,200 | — | — |
| 2009-03-10 | $19.97 | $25.55 | 2,522,900 | — | — |
| 2009-03-09 | $17.72 | $22.44 | 2,236,800 | — | — |
| 2009-03-06 | $17.49 | $22.15 | 1,864,100 | — | — |
| 2009-03-05 | $17.74 | $22.46 | 2,108,100 | — | — |
| 2009-03-04 | $19.07 | $24.15 | 2,679,400 | — | — |
| 2009-03-03 | $17.78 | $22.51 | 2,499,600 | — | — |
| 2009-03-02 | $17.66 | $22.36 | 3,040,700 | — | — |
| 2009-02-27 | $19.67 | $24.91 | 2,765,500 | — | — |
| 2009-02-26 | $19.96 | $25.27 | 2,882,600 | — | — |
| 2009-02-25 | $19.75 | $25.01 | 3,055,400 | — | — |
| 2009-02-24 | $21.23 | $26.88 | 2,564,300 | — | — |
| 2009-02-23 | $19.85 | $25.13 | 2,236,800 | — | — |
| 2009-02-20 | $21.77 | $27.57 | 3,047,100 | — | — |
| 2009-02-19 | $22.27 | $28.20 | 1,808,200 | — | — |
| 2009-02-18 | $22.61 | $28.63 | 2,417,200 | — | — |
| 2009-02-17 | $22.64 | $28.67 | 2,454,500 | — | — |
| 2009-02-13 | $24.91 | $31.54 | 1,860,800 | — | — |
| 2009-02-12 | $24.40 | $30.90 | 2,365,300 | — | — |
| 2009-02-11 | $23.83 | $30.17 | 1,890,000 | — | — |
| 2009-02-10 | $23.55 | $29.82 | 2,409,900 | — | — |
| 2009-02-09 | $25.55 | $32.35 | 1,811,800 | — | — |
| 2009-02-06 | $25.51 | $32.30 | 2,349,500 | — | — |
| 2009-02-05 | $24.44 | $30.95 | 2,808,600 | — | — |
| 2009-02-04 | $23.74 | $30.06 | 2,650,100 | — | — |
| 2009-02-03 | $23.15 | $29.31 | 2,031,200 | — | — |
| 2009-02-02 | $21.85 | $27.67 | 2,020,200 | — | — |
| 2009-01-30 | $22.09 | $27.97 | 2,687,700 | — | — |
| 2009-01-29 | $23.27 | $29.47 | 2,595,200 | — | — |
| 2009-01-28 | $25.01 | $31.67 | 2,493,600 | — | — |
| 2009-01-27 | $23.38 | $29.60 | 2,791,500 | — | — |
| 2009-01-26 | $22.24 | $28.16 | 2,375,500 | — | — |
| 2009-01-23 | $22.51 | $28.50 | 2,443,700 | — | — |
| 2009-01-22 | $21.24 | $26.89 | 3,427,700 | — | — |
| 2009-01-21 | $22.46 | $28.44 | 4,770,800 | — | — |
| 2009-01-20 | $24.10 | $30.52 | 2,108,300 | — | — |
| 2009-01-16 | $26.34 | $33.35 | 2,017,700 | — | — |
| 2009-01-15 | $25.55 | $32.35 | 2,172,100 | — | — |
| 2009-01-14 | $24.49 | $31.01 | 1,591,300 | — | — |
| 2009-01-13 | $26.37 | $33.39 | 1,560,600 | — | — |
| 2009-01-12 | $26.00 | $32.92 | 1,618,200 | — | — |
| 2009-01-09 | $28.45 | $36.02 | 1,536,200 | — | — |
| 2009-01-08 | $30.05 | $38.05 | 2,066,700 | — | — |
| 2009-01-07 | $29.17 | $36.94 | 2,435,600 | — | — |
| 2009-01-06 | $31.42 | $39.78 | 2,964,900 | — | — |
| 2009-01-05 | $28.66 | $36.29 | 2,194,800 | — | — |
| 2009-01-02 | $27.05 | $34.25 | 1,177,100 | — | — |