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
- 1998-08-05 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 | $40.18 | $55.58 | 1,010,300 | — | — |
| 2009-12-30 | $40.38 | $55.86 | 1,180,400 | — | — |
| 2009-12-29 | $40.68 | $56.27 | 1,064,800 | — | — |
| 2009-12-28 | $41.12 | $56.88 | 1,215,100 | — | — |
| 2009-12-24 | $41.14 | $56.91 | 577,700 | — | — |
| 2009-12-23 | $41.26 | $57.07 | 1,996,000 | — | — |
| 2009-12-22 | $40.30 | $55.74 | 2,353,500 | — | — |
| 2009-12-21 | $40.45 | $55.95 | 2,036,000 | — | — |
| 2009-12-18 | $40.93 | $56.62 | 3,663,000 | — | — |
| 2009-12-17 | $40.47 | $55.98 | 3,161,000 | — | — |
| 2009-12-16 | $42.29 | $58.50 | 2,028,000 | — | — |
| 2009-12-15 | $41.38 | $57.24 | 2,192,700 | — | — |
| 2009-12-14 | $42.54 | $58.84 | 2,153,200 | — | — |
| 2009-12-11 | $42.04 | $58.15 | 2,790,900 | — | — |
| 2009-12-10 | $42.35 | $58.58 | 1,965,400 | — | — |
| 2009-12-09 | $42.86 | $59.29 | 3,772,000 | — | — |
| 2009-12-08 | $41.27 | $57.09 | 3,406,300 | — | — |
| 2009-12-07 | $42.79 | $59.19 | 3,701,700 | — | — |
| 2009-12-04 | $43.65 | $60.38 | 4,812,800 | — | — |
| 2009-12-03 | $45.51 | $62.95 | 2,486,700 | — | — |
| 2009-12-02 | $46.93 | $64.92 | 2,773,200 | — | — |
| 2009-12-01 | $46.31 | $64.06 | 3,319,300 | — | — |
| 2009-11-30 | $44.04 | $60.92 | 2,841,500 | — | — |
| 2009-11-27 | $44.52 | $61.58 | 1,903,800 | — | — |
| 2009-11-25 | $46.47 | $64.28 | 3,434,300 | — | — |
| 2009-11-24 | $44.46 | $61.50 | 2,485,300 | — | — |
| 2009-11-23 | $44.86 | $62.05 | 3,039,500 | — | — |
| 2009-11-20 | $43.96 | $60.81 | 2,395,600 | — | — |
| 2009-11-19 | $44.50 | $61.55 | 3,378,100 | — | — |
| 2009-11-18 | $45.05 | $62.32 | 3,223,700 | — | — |
| 2009-11-17 | $45.51 | $62.95 | 2,621,000 | — | — |
| 2009-11-16 | $46.02 | $63.66 | 4,135,200 | — | — |
| 2009-11-13 | $44.70 | $61.83 | 2,882,400 | — | — |
| 2009-11-12 | $43.44 | $60.09 | 4,842,500 | — | — |
| 2009-11-11 | $43.38 | $60.01 | 3,858,300 | — | — |
| 2009-11-10 | $43.19 | $59.74 | 3,064,700 | — | — |
| 2009-11-09 | $42.40 | $58.65 | 3,444,700 | — | — |
| 2009-11-06 | $41.48 | $57.38 | 2,943,900 | — | — |
| 2009-11-05 | $40.00 | $55.33 | 3,046,000 | — | — |
| 2009-11-04 | $40.23 | $55.65 | 4,682,700 | — | — |
| 2009-11-03 | $41.55 | $57.47 | 6,448,000 | — | — |
| 2009-11-02 | $37.76 | $52.23 | 3,651,800 | — | — |
| 2009-10-30 | $37.54 | $51.93 | 4,215,200 | — | — |
| 2009-10-29 | $39.13 | $54.13 | 4,369,500 | — | — |
| 2009-10-28 | $38.16 | $52.78 | 3,951,400 | — | — |
| 2009-10-27 | $40.70 | $56.30 | 2,188,700 | — | — |
| 2009-10-26 | $41.18 | $56.96 | 2,617,300 | — | — |
| 2009-10-23 | $43.17 | $59.71 | 1,926,800 | — | — |
| 2009-10-22 | $43.43 | $60.07 | 1,924,200 | — | — |
| 2009-10-21 | $43.77 | $60.54 | 2,898,000 | — | — |
| 2009-10-20 | $44.31 | $61.29 | 2,486,000 | — | — |
| 2009-10-19 | $45.45 | $62.87 | 1,982,100 | — | — |
| 2009-10-16 | $44.98 | $62.22 | 2,204,900 | — | — |
| 2009-10-15 | $44.77 | $61.93 | 2,019,300 | — | — |
| 2009-10-14 | $45.82 | $63.38 | 1,834,200 | — | — |
| 2009-10-13 | $45.95 | $63.56 | 3,819,600 | — | — |
| 2009-10-12 | $44.64 | $61.75 | 1,438,500 | — | — |
| 2009-10-09 | $44.81 | $61.98 | 1,784,500 | — | — |
| 2009-10-08 | $45.01 | $62.26 | 3,175,400 | — | — |
| 2009-10-07 | $44.97 | $62.20 | 3,060,400 | — | — |
| 2009-10-06 | $44.79 | $61.96 | 6,820,700 | — | — |
| 2009-10-05 | $41.21 | $57.00 | 3,274,500 | — | — |
| 2009-10-02 | $38.80 | $53.67 | 3,646,300 | — | — |
| 2009-10-01 | $38.73 | $53.57 | 4,189,100 | — | — |
| 2009-09-30 | $40.76 | $56.38 | 3,154,000 | — | — |
| 2009-09-29 | $40.08 | $55.44 | 2,239,500 | — | — |
| 2009-09-28 | $39.01 | $53.96 | 1,899,700 | — | — |
| 2009-09-25 | $39.27 | $54.32 | 2,975,000 | — | — |
| 2009-09-24 | $39.67 | $54.87 | 2,984,600 | — | — |
| 2009-09-23 | $40.22 | $55.63 | 3,742,400 | — | — |
| 2009-09-22 | $42.22 | $58.40 | 2,991,500 | — | — |
| 2009-09-21 | $42.00 | $58.10 | 4,741,500 | — | — |
| 2009-09-18 | $43.65 | $60.38 | 2,841,400 | — | — |
| 2009-09-17 | $44.01 | $60.88 | 4,016,600 | — | — |
| 2009-09-16 | $44.81 | $61.98 | 3,867,500 | — | — |
| 2009-09-15 | $44.25 | $61.21 | 3,905,600 | — | — |
| 2009-09-14 | $42.84 | $59.26 | 2,467,300 | — | — |
| 2009-09-11 | $43.18 | $59.73 | 4,468,900 | — | — |
| 2009-09-10 | $42.83 | $59.24 | 3,311,500 | — | — |
| 2009-09-09 | $41.33 | $57.17 | 4,516,200 | — | — |
| 2009-09-08 | $42.44 | $58.71 | 6,483,700 | — | — |
| 2009-09-04 | $42.49 | $58.77 | 3,052,400 | — | — |
| 2009-09-03 | $41.89 | $57.94 | 5,452,100 | — | — |
| 2009-09-02 | $39.77 | $55.01 | 6,258,700 | — | — |
| 2009-09-01 | $36.31 | $50.23 | 6,296,500 | — | — |
| 2009-08-31 | $38.42 | $53.14 | 1,649,500 | — | — |
| 2009-08-28 | $39.27 | $54.32 | 1,531,700 | — | — |
| 2009-08-27 | $38.80 | $53.67 | 1,545,700 | — | — |
| 2009-08-26 | $37.97 | $52.52 | 1,061,100 | — | — |
| 2009-08-25 | $38.09 | $52.69 | 1,760,400 | — | — |
| 2009-08-24 | $36.91 | $51.06 | 1,772,300 | — | — |
| 2009-08-21 | $37.53 | $51.91 | 1,791,600 | — | — |
| 2009-08-20 | $36.35 | $50.28 | 1,412,000 | — | — |
| 2009-08-19 | $36.04 | $49.85 | 1,998,700 | — | — |
| 2009-08-18 | $36.19 | $49.95 | 1,998,900 | — | — |
| 2009-08-17 | $35.85 | $49.48 | 2,025,200 | — | — |
| 2009-08-14 | $37.76 | $52.12 | 1,553,300 | — | — |
| 2009-08-13 | $38.02 | $52.48 | 2,021,100 | — | — |
| 2009-08-12 | $35.87 | $49.51 | 1,172,900 | — | — |
| 2009-08-11 | $35.54 | $49.06 | 1,609,900 | — | — |
| 2009-08-10 | $36.32 | $50.13 | 1,360,900 | — | — |
| 2009-08-07 | $37.21 | $51.36 | 1,493,400 | — | — |
| 2009-08-06 | $38.60 | $53.28 | 1,826,300 | — | — |
| 2009-08-05 | $38.52 | $53.17 | 2,197,400 | — | — |
| 2009-08-04 | $39.34 | $54.30 | 2,121,700 | — | — |
| 2009-08-03 | $39.76 | $54.88 | 2,566,400 | — | — |
| 2009-07-31 | $39.20 | $54.11 | 2,609,200 | — | — |
| 2009-07-30 | $37.23 | $51.39 | 1,344,300 | — | — |
| 2009-07-29 | $36.30 | $50.11 | 1,434,100 | — | — |
| 2009-07-28 | $37.30 | $51.49 | 1,949,700 | — | — |
| 2009-07-27 | $38.49 | $53.13 | 1,361,700 | — | — |
| 2009-07-24 | $39.24 | $54.16 | 1,274,500 | — | — |
| 2009-07-23 | $39.59 | $54.65 | 1,371,100 | — | — |
| 2009-07-22 | $39.26 | $54.19 | 1,717,200 | — | — |
| 2009-07-21 | $38.97 | $53.79 | 2,164,800 | — | — |
| 2009-07-20 | $39.46 | $54.47 | 2,178,700 | — | — |
| 2009-07-17 | $37.49 | $51.75 | 1,541,400 | — | — |
| 2009-07-16 | $36.93 | $50.97 | 1,533,800 | — | — |
| 2009-07-15 | $37.11 | $51.22 | 2,193,900 | — | — |
| 2009-07-14 | $35.10 | $48.45 | 2,265,500 | — | — |
| 2009-07-13 | $34.03 | $46.97 | 2,295,600 | — | — |
| 2009-07-10 | $34.06 | $47.01 | 1,801,200 | — | — |
| 2009-07-09 | $34.30 | $47.34 | 2,460,700 | — | — |
| 2009-07-08 | $34.10 | $47.07 | 3,155,000 | — | — |
| 2009-07-07 | $34.82 | $48.06 | 2,353,600 | — | — |
| 2009-07-06 | $34.85 | $48.10 | 1,994,500 | — | — |
| 2009-07-02 | $36.08 | $49.80 | 1,526,500 | — | — |
| 2009-07-01 | $37.55 | $51.83 | 1,494,700 | — | — |
| 2009-06-30 | $36.63 | $50.56 | 1,644,500 | — | — |
| 2009-06-29 | $37.98 | $52.42 | 1,028,000 | — | — |
| 2009-06-26 | $37.60 | $51.90 | 1,267,900 | — | — |
| 2009-06-25 | $38.42 | $53.03 | 2,101,000 | — | — |
| 2009-06-24 | $36.92 | $50.96 | 2,449,400 | — | — |
| 2009-06-23 | $35.66 | $49.22 | 2,493,000 | — | — |
| 2009-06-22 | $34.64 | $47.81 | 2,767,300 | — | — |
| 2009-06-19 | $38.39 | $52.99 | 3,121,500 | — | — |
| 2009-06-18 | $36.25 | $50.04 | 2,114,400 | — | — |
| 2009-06-17 | $36.84 | $50.85 | 1,978,800 | — | — |
| 2009-06-16 | $36.59 | $50.51 | 1,994,800 | — | — |
| 2009-06-15 | $35.79 | $49.40 | 2,220,700 | — | — |
| 2009-06-12 | $36.70 | $50.66 | 2,777,900 | — | — |
| 2009-06-11 | $38.12 | $52.62 | 2,528,700 | — | — |
| 2009-06-10 | $39.19 | $54.09 | 1,975,300 | — | — |
| 2009-06-09 | $39.26 | $54.19 | 1,492,900 | — | — |
| 2009-06-08 | $39.80 | $54.94 | 2,430,000 | — | — |
| 2009-06-05 | $38.95 | $53.76 | 2,792,500 | — | — |
| 2009-06-04 | $41.65 | $57.49 | 2,293,700 | — | — |
| 2009-06-03 | $40.15 | $55.42 | 2,784,800 | — | — |
| 2009-06-02 | $41.87 | $57.79 | 2,547,300 | — | — |
| 2009-06-01 | $41.49 | $57.27 | 3,487,100 | — | — |
| 2009-05-29 | $42.33 | $58.43 | 4,826,400 | — | — |
| 2009-05-28 | $40.85 | $56.39 | 5,466,800 | — | — |
| 2009-05-27 | $37.80 | $52.18 | 2,965,000 | — | — |
| 2009-05-26 | $38.27 | $52.82 | 2,832,100 | — | — |
| 2009-05-22 | $37.62 | $51.93 | 2,267,600 | — | — |
| 2009-05-21 | $38.39 | $52.99 | 3,918,400 | — | — |
| 2009-05-20 | $37.11 | $51.22 | 3,273,800 | — | — |
| 2009-05-19 | $35.60 | $49.14 | 2,877,400 | — | — |
| 2009-05-18 | $34.55 | $47.69 | 4,207,400 | — | — |
| 2009-05-15 | $36.60 | $50.52 | 1,884,600 | — | — |
| 2009-05-14 | $36.59 | $50.51 | 1,642,700 | — | — |
| 2009-05-13 | $36.93 | $50.97 | 2,673,200 | — | — |
| 2009-05-12 | $37.59 | $51.89 | 2,295,100 | — | — |
| 2009-05-11 | $36.20 | $49.97 | 1,814,300 | — | — |
| 2009-05-08 | $36.26 | $50.05 | 1,747,700 | — | — |
| 2009-05-07 | $35.62 | $49.17 | 2,917,600 | — | — |
| 2009-05-06 | $36.42 | $50.27 | 3,213,500 | — | — |
| 2009-05-05 | $32.51 | $44.87 | 1,297,900 | — | — |
| 2009-05-04 | $32.71 | $45.15 | 1,788,400 | — | — |
| 2009-05-01 | $31.04 | $42.84 | 1,216,200 | — | — |
| 2009-04-30 | $30.80 | $42.51 | 2,199,000 | — | — |
| 2009-04-29 | $32.85 | $45.34 | 989,100 | — | — |
| 2009-04-28 | $32.15 | $44.38 | 1,792,400 | — | — |
| 2009-04-27 | $32.67 | $45.09 | 1,318,300 | — | — |
| 2009-04-24 | $33.10 | $45.69 | 2,054,100 | — | — |
| 2009-04-23 | $31.58 | $43.59 | 2,101,600 | — | — |
| 2009-04-22 | $31.18 | $43.04 | 1,674,400 | — | — |
| 2009-04-21 | $30.62 | $42.27 | 2,196,900 | — | — |
| 2009-04-20 | $30.31 | $41.84 | 2,276,700 | — | — |
| 2009-04-17 | $29.71 | $41.01 | 3,235,600 | — | — |
| 2009-04-16 | $30.68 | $42.35 | 2,300,700 | — | — |
| 2009-04-15 | $31.26 | $43.15 | 1,487,400 | — | — |
| 2009-04-14 | $31.55 | $43.55 | 1,774,400 | — | — |
| 2009-04-13 | $32.68 | $45.11 | 2,127,100 | — | — |
| 2009-04-09 | $31.19 | $43.05 | 2,010,300 | — | — |
| 2009-04-08 | $32.40 | $44.72 | 2,149,500 | — | — |
| 2009-04-07 | $31.80 | $43.89 | 2,485,900 | — | — |
| 2009-04-06 | $30.99 | $42.78 | 3,356,000 | — | — |
| 2009-04-03 | $31.38 | $43.31 | 5,138,100 | — | — |
| 2009-04-02 | $34.66 | $47.84 | 4,249,900 | — | — |
| 2009-04-01 | $38.34 | $52.92 | 1,899,700 | — | — |
| 2009-03-31 | $36.76 | $50.74 | 1,829,700 | — | — |
| 2009-03-30 | $36.39 | $50.23 | 1,976,800 | — | — |
| 2009-03-27 | $36.89 | $50.92 | 1,618,700 | — | — |
| 2009-03-26 | $38.09 | $52.58 | 2,115,600 | — | — |
| 2009-03-25 | $38.09 | $52.58 | 2,972,300 | — | — |
| 2009-03-24 | $36.57 | $50.48 | 2,118,000 | — | — |
| 2009-03-23 | $37.53 | $51.80 | 2,802,600 | — | — |
| 2009-03-20 | $37.20 | $51.35 | 4,580,500 | — | — |
| 2009-03-19 | $38.67 | $53.38 | 7,250,700 | — | — |
| 2009-03-18 | $37.79 | $52.16 | 5,429,600 | — | — |
| 2009-03-17 | $34.62 | $47.79 | 3,864,000 | — | — |
| 2009-03-16 | $33.70 | $46.52 | 1,881,100 | — | — |
| 2009-03-13 | $33.85 | $46.72 | 3,793,700 | — | — |
| 2009-03-12 | $34.97 | $48.27 | 5,008,100 | — | — |
| 2009-03-11 | $32.09 | $44.29 | 5,586,600 | — | — |
| 2009-03-10 | $29.97 | $41.37 | 3,477,700 | — | — |
| 2009-03-09 | $30.36 | $41.91 | 2,651,100 | — | — |
| 2009-03-06 | $30.71 | $42.39 | 4,667,900 | — | — |
| 2009-03-05 | $29.44 | $40.64 | 2,393,700 | — | — |
| 2009-03-04 | $28.34 | $39.12 | 2,662,500 | — | — |
| 2009-03-03 | $29.14 | $40.15 | 3,267,200 | — | — |
| 2009-03-02 | $28.54 | $39.32 | 3,370,200 | — | — |
| 2009-02-27 | $29.83 | $41.10 | 3,907,500 | — | — |
| 2009-02-26 | $29.55 | $40.72 | 2,419,900 | — | — |
| 2009-02-25 | $28.82 | $39.71 | 3,439,000 | — | — |
| 2009-02-24 | $29.15 | $40.16 | 3,907,100 | — | — |
| 2009-02-23 | $31.77 | $43.77 | 3,901,800 | — | — |
| 2009-02-20 | $32.78 | $45.17 | 3,678,400 | — | — |
| 2009-02-19 | $30.82 | $42.47 | 3,102,100 | — | — |
| 2009-02-18 | $31.55 | $43.47 | 4,128,300 | — | — |
| 2009-02-17 | $31.11 | $42.86 | 6,574,600 | — | — |
| 2009-02-13 | $29.64 | $40.84 | 1,645,900 | — | — |
| 2009-02-12 | $30.22 | $41.64 | 3,077,100 | — | — |
| 2009-02-11 | $30.63 | $42.20 | 5,951,200 | — | — |
| 2009-02-10 | $27.54 | $37.95 | 4,281,200 | — | — |
| 2009-02-09 | $28.12 | $38.74 | 3,902,500 | — | — |
| 2009-02-06 | $27.67 | $38.12 | 4,015,500 | — | — |
| 2009-02-05 | $25.96 | $35.77 | 5,169,100 | — | — |
| 2009-02-04 | $26.00 | $35.82 | 3,498,600 | — | — |
| 2009-02-03 | $26.85 | $37.00 | 2,799,200 | — | — |
| 2009-02-02 | $26.94 | $37.12 | 3,551,200 | — | — |
| 2009-01-30 | $28.69 | $39.53 | 4,818,000 | — | — |
| 2009-01-29 | $28.37 | $39.09 | 5,939,600 | — | — |
| 2009-01-28 | $27.83 | $38.35 | 4,020,300 | — | — |
| 2009-01-27 | $27.64 | $38.08 | 3,841,600 | — | — |
| 2009-01-26 | $27.63 | $38.07 | 3,715,400 | — | — |
| 2009-01-23 | $27.69 | $38.15 | 3,737,300 | — | — |
| 2009-01-22 | $26.03 | $35.87 | 1,693,300 | — | — |
| 2009-01-21 | $26.21 | $36.11 | 2,700,300 | — | — |
| 2009-01-20 | $24.81 | $34.18 | 2,748,000 | — | — |
| 2009-01-16 | $25.96 | $35.77 | 2,424,900 | — | — |
| 2009-01-15 | $24.17 | $33.30 | 2,189,800 | — | — |
| 2009-01-14 | $23.15 | $31.90 | 1,994,300 | — | — |
| 2009-01-13 | $24.60 | $33.89 | 1,865,500 | — | — |
| 2009-01-12 | $24.20 | $33.34 | 2,313,500 | — | — |
| 2009-01-09 | $25.39 | $34.98 | 2,139,700 | — | — |
| 2009-01-08 | $26.81 | $36.94 | 2,682,700 | — | — |
| 2009-01-07 | $25.50 | $35.14 | 1,909,300 | — | — |
| 2009-01-06 | $27.31 | $37.63 | 1,992,900 | — | — |
| 2009-01-05 | $26.10 | $35.96 | 2,155,000 | — | — |
| 2009-01-02 | $27.60 | $38.03 | 1,154,600 | — | — |