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
- 1985-02-13 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 | $39.38 | $47.20 | 5,929,300 | — | — |
| 2009-12-30 | $39.56 | $47.42 | 5,490,200 | — | — |
| 2009-12-29 | $39.71 | $47.60 | 9,774,100 | — | — |
| 2009-12-28 | $40.52 | $48.57 | 6,206,100 | — | — |
| 2009-12-24 | $40.35 | $48.36 | 4,011,700 | — | — |
| 2009-12-23 | $40.23 | $48.22 | 10,517,800 | — | — |
| 2009-12-22 | $38.89 | $46.61 | 12,848,600 | — | — |
| 2009-12-21 | $38.96 | $46.70 | 12,282,400 | — | — |
| 2009-12-18 | $39.52 | $47.37 | 18,473,300 | — | — |
| 2009-12-17 | $38.39 | $46.01 | 19,793,400 | — | — |
| 2009-12-16 | $39.92 | $47.85 | 15,733,500 | — | — |
| 2009-12-15 | $39.10 | $46.87 | 14,478,700 | — | — |
| 2009-12-14 | $39.90 | $47.82 | 12,393,200 | — | — |
| 2009-12-11 | $39.58 | $47.44 | 14,708,800 | — | — |
| 2009-12-10 | $41.01 | $49.15 | 13,499,700 | — | — |
| 2009-12-09 | $41.28 | $49.48 | 17,143,800 | — | — |
| 2009-12-08 | $40.51 | $48.56 | 20,286,200 | — | — |
| 2009-12-07 | $42.44 | $50.87 | 23,321,000 | — | — |
| 2009-12-04 | $42.68 | $51.16 | 39,840,700 | — | — |
| 2009-12-03 | $46.84 | $56.14 | 15,476,500 | — | — |
| 2009-12-02 | $47.93 | $57.45 | 22,069,600 | — | — |
| 2009-12-01 | $46.07 | $55.22 | 24,233,300 | — | — |
| 2009-11-30 | $42.69 | $51.17 | 9,469,100 | — | — |
| 2009-11-27 | $42.54 | $50.99 | 7,246,200 | — | — |
| 2009-11-25 | $43.99 | $52.49 | 13,962,900 | — | — |
| 2009-11-24 | $43.22 | $51.57 | 14,057,200 | — | — |
| 2009-11-23 | $43.88 | $52.36 | 15,364,600 | — | — |
| 2009-11-20 | $43.98 | $52.47 | 8,705,900 | — | — |
| 2009-11-19 | $44.34 | $52.90 | 11,035,400 | — | — |
| 2009-11-18 | $43.74 | $52.19 | 13,665,400 | — | — |
| 2009-11-17 | $45.10 | $53.81 | 12,400,200 | — | — |
| 2009-11-16 | $43.99 | $52.49 | 12,253,300 | — | — |
| 2009-11-13 | $42.89 | $51.17 | 10,514,800 | — | — |
| 2009-11-12 | $41.87 | $49.96 | 10,019,600 | — | — |
| 2009-11-11 | $43.07 | $51.39 | 11,771,500 | — | — |
| 2009-11-10 | $43.13 | $51.46 | 12,286,400 | — | — |
| 2009-11-09 | $43.00 | $51.31 | 16,128,700 | — | — |
| 2009-11-06 | $41.63 | $49.67 | 17,550,500 | — | — |
| 2009-11-05 | $40.71 | $48.57 | 12,614,500 | — | — |
| 2009-11-04 | $40.28 | $48.06 | 26,067,800 | — | — |
| 2009-11-03 | $39.17 | $46.74 | 26,393,400 | — | — |
| 2009-11-02 | $36.51 | $43.56 | 15,195,700 | — | — |
| 2009-10-30 | $35.93 | $42.87 | 16,998,500 | — | — |
| 2009-10-29 | $37.03 | $44.18 | 15,746,200 | — | — |
| 2009-10-28 | $34.58 | $41.26 | 16,173,500 | — | — |
| 2009-10-27 | $36.09 | $43.06 | 13,815,200 | — | — |
| 2009-10-26 | $36.20 | $43.19 | 13,933,900 | — | — |
| 2009-10-23 | $37.57 | $44.83 | 12,435,400 | — | — |
| 2009-10-22 | $37.93 | $45.26 | 10,737,200 | — | — |
| 2009-10-21 | $38.10 | $45.46 | 17,839,600 | — | — |
| 2009-10-20 | $37.85 | $45.16 | 12,663,800 | — | — |
| 2009-10-19 | $38.98 | $46.51 | 11,154,800 | — | — |
| 2009-10-16 | $38.66 | $46.13 | 13,151,000 | — | — |
| 2009-10-15 | $38.91 | $46.43 | 13,855,800 | — | — |
| 2009-10-14 | $39.97 | $47.69 | 12,684,200 | — | — |
| 2009-10-13 | $39.90 | $47.61 | 17,667,800 | — | — |
| 2009-10-12 | $39.36 | $46.96 | 10,041,000 | — | — |
| 2009-10-09 | $39.48 | $47.11 | 11,442,200 | — | — |
| 2009-10-08 | $39.51 | $47.14 | 18,617,000 | — | — |
| 2009-10-07 | $39.28 | $46.87 | 15,045,300 | — | — |
| 2009-10-06 | $38.84 | $46.34 | 21,520,200 | — | — |
| 2009-10-05 | $36.91 | $44.04 | 11,870,000 | — | — |
| 2009-10-02 | $36.10 | $43.07 | 15,478,500 | — | — |
| 2009-10-01 | $36.18 | $43.17 | 12,626,500 | — | — |
| 2009-09-30 | $37.90 | $45.22 | 13,766,100 | — | — |
| 2009-09-29 | $37.55 | $44.80 | 12,625,000 | — | — |
| 2009-09-28 | $36.31 | $43.32 | 8,518,600 | — | — |
| 2009-09-25 | $36.14 | $43.12 | 15,110,000 | — | — |
| 2009-09-24 | $36.46 | $43.50 | 21,265,400 | — | — |
| 2009-09-23 | $36.53 | $43.59 | 16,110,400 | — | — |
| 2009-09-22 | $37.50 | $44.74 | 15,162,200 | — | — |
| 2009-09-21 | $36.51 | $43.56 | 16,272,100 | — | — |
| 2009-09-18 | $37.05 | $44.21 | 18,784,300 | — | — |
| 2009-09-17 | $38.06 | $45.41 | 16,406,400 | — | — |
| 2009-09-16 | $38.53 | $45.97 | 18,953,900 | — | — |
| 2009-09-15 | $37.95 | $45.28 | 17,417,600 | — | — |
| 2009-09-14 | $37.39 | $44.61 | 11,284,900 | — | — |
| 2009-09-11 | $38.18 | $45.55 | 18,915,200 | — | — |
| 2009-09-10 | $38.00 | $45.34 | 30,151,700 | — | — |
| 2009-09-09 | $36.95 | $44.09 | 53,779,000 | — | — |
| 2009-09-08 | $39.30 | $46.89 | 19,807,300 | — | — |
| 2009-09-04 | $40.04 | $47.77 | 12,799,300 | — | — |
| 2009-09-03 | $39.53 | $47.17 | 19,316,900 | — | — |
| 2009-09-02 | $37.89 | $45.21 | 18,311,300 | — | — |
| 2009-09-01 | $35.05 | $41.82 | 14,411,300 | — | — |
| 2009-08-31 | $34.70 | $41.40 | 4,773,700 | — | — |
| 2009-08-28 | $35.43 | $42.27 | 7,489,900 | — | — |
| 2009-08-27 | $34.58 | $41.26 | 5,398,100 | — | — |
| 2009-08-26 | $34.20 | $40.81 | 5,560,900 | — | — |
| 2009-08-25 | $34.51 | $41.18 | 6,434,000 | — | — |
| 2009-08-24 | $34.38 | $41.02 | 6,761,000 | — | — |
| 2009-08-21 | $34.67 | $41.37 | 5,995,100 | — | — |
| 2009-08-20 | $34.14 | $40.73 | 5,836,000 | — | — |
| 2009-08-19 | $33.82 | $40.35 | 5,878,100 | — | — |
| 2009-08-18 | $33.46 | $39.92 | 6,757,700 | — | — |
| 2009-08-17 | $32.94 | $39.30 | 8,347,300 | — | — |
| 2009-08-14 | $33.92 | $40.47 | 6,616,900 | — | — |
| 2009-08-13 | $34.19 | $40.79 | 6,978,800 | — | — |
| 2009-08-12 | $33.60 | $40.09 | 6,947,600 | — | — |
| 2009-08-11 | $33.63 | $40.13 | 6,152,000 | — | — |
| 2009-08-10 | $34.26 | $40.88 | 5,010,600 | — | — |
| 2009-08-07 | $34.77 | $41.49 | 7,378,200 | — | — |
| 2009-08-06 | $35.75 | $42.66 | 7,639,000 | — | — |
| 2009-08-05 | $36.03 | $42.99 | 7,070,900 | — | — |
| 2009-08-04 | $36.16 | $43.14 | 7,410,500 | — | — |
| 2009-08-03 | $36.11 | $43.08 | 8,196,000 | — | — |
| 2009-07-31 | $34.90 | $41.64 | 10,356,700 | — | — |
| 2009-07-30 | $33.85 | $40.39 | 7,990,500 | — | — |
| 2009-07-29 | $32.86 | $39.21 | 6,734,500 | — | — |
| 2009-07-28 | $33.50 | $39.97 | 8,906,900 | — | — |
| 2009-07-27 | $34.98 | $41.74 | 5,121,200 | — | — |
| 2009-07-24 | $35.35 | $42.18 | 4,604,600 | — | — |
| 2009-07-23 | $35.09 | $41.87 | 7,104,500 | — | — |
| 2009-07-22 | $34.95 | $41.70 | 5,711,400 | — | — |
| 2009-07-21 | $35.41 | $42.25 | 5,706,200 | — | — |
| 2009-07-20 | $35.59 | $42.46 | 6,297,600 | — | — |
| 2009-07-17 | $34.45 | $41.10 | 4,614,100 | — | — |
| 2009-07-16 | $33.97 | $40.53 | 3,848,800 | — | — |
| 2009-07-15 | $33.94 | $40.50 | 6,896,600 | — | — |
| 2009-07-14 | $32.84 | $39.18 | 7,155,600 | — | — |
| 2009-07-13 | $31.99 | $38.17 | 7,353,200 | — | — |
| 2009-07-10 | $31.64 | $37.75 | 6,936,100 | — | — |
| 2009-07-09 | $31.73 | $37.86 | 6,039,400 | — | — |
| 2009-07-08 | $31.48 | $37.56 | 10,124,600 | — | — |
| 2009-07-07 | $32.78 | $39.11 | 5,337,200 | — | — |
| 2009-07-06 | $33.12 | $39.52 | 6,341,700 | — | — |
| 2009-07-02 | $34.06 | $40.64 | 5,857,500 | — | — |
| 2009-07-01 | $35.00 | $41.76 | 6,313,800 | — | — |
| 2009-06-30 | $33.55 | $40.03 | 7,512,200 | — | — |
| 2009-06-29 | $34.87 | $41.61 | 4,274,000 | — | — |
| 2009-06-26 | $35.03 | $41.80 | 6,514,400 | — | — |
| 2009-06-25 | $35.26 | $42.07 | 8,642,500 | — | — |
| 2009-06-24 | $33.59 | $40.08 | 9,373,100 | — | — |
| 2009-06-23 | $33.19 | $39.60 | 7,544,500 | — | — |
| 2009-06-22 | $31.87 | $38.03 | 9,166,500 | — | — |
| 2009-06-19 | $33.99 | $40.56 | 9,143,900 | — | — |
| 2009-06-18 | $33.10 | $39.49 | 10,068,200 | — | — |
| 2009-06-17 | $33.39 | $39.84 | 9,309,400 | — | — |
| 2009-06-16 | $33.41 | $39.86 | 8,041,300 | — | — |
| 2009-06-15 | $32.90 | $39.25 | 8,435,400 | — | — |
| 2009-06-12 | $33.99 | $40.56 | 8,841,100 | — | — |
| 2009-06-11 | $34.66 | $41.35 | 10,777,400 | — | — |
| 2009-06-10 | $35.06 | $41.83 | 13,808,000 | — | — |
| 2009-06-09 | $36.12 | $43.10 | 8,070,800 | — | — |
| 2009-06-08 | $36.56 | $43.62 | 7,730,800 | — | — |
| 2009-06-05 | $36.05 | $43.01 | 9,080,400 | — | — |
| 2009-06-04 | $37.65 | $44.92 | 7,801,000 | — | — |
| 2009-06-03 | $36.54 | $43.60 | 11,170,000 | — | — |
| 2009-06-02 | $37.89 | $45.21 | 12,321,100 | — | — |
| 2009-06-01 | $37.04 | $44.19 | 13,548,200 | — | — |
| 2009-05-29 | $38.08 | $45.44 | 10,584,900 | — | — |
| 2009-05-28 | $37.18 | $44.36 | 8,566,400 | — | — |
| 2009-05-27 | $36.05 | $43.01 | 11,012,200 | — | — |
| 2009-05-26 | $37.00 | $43.91 | 12,915,300 | — | — |
| 2009-05-22 | $38.00 | $45.09 | 11,762,900 | — | — |
| 2009-05-21 | $36.89 | $43.78 | 13,076,300 | — | — |
| 2009-05-20 | $36.22 | $42.98 | 14,685,600 | — | — |
| 2009-05-19 | $33.99 | $40.34 | 8,519,300 | — | — |
| 2009-05-18 | $33.47 | $39.72 | 5,970,200 | — | — |
| 2009-05-15 | $33.49 | $39.74 | 8,072,900 | — | — |
| 2009-05-14 | $34.11 | $40.48 | 8,959,800 | — | — |
| 2009-05-13 | $34.35 | $40.76 | 11,452,700 | — | — |
| 2009-05-12 | $35.10 | $41.65 | 12,676,400 | — | — |
| 2009-05-11 | $33.64 | $39.92 | 8,317,900 | — | — |
| 2009-05-08 | $34.04 | $40.40 | 9,787,800 | — | — |
| 2009-05-07 | $32.81 | $38.94 | 11,380,600 | — | — |
| 2009-05-06 | $32.88 | $39.02 | 10,663,000 | — | — |
| 2009-05-05 | $31.55 | $37.44 | 10,633,800 | — | — |
| 2009-05-04 | $30.89 | $36.66 | 8,069,700 | — | — |
| 2009-05-01 | $29.00 | $34.41 | 6,016,600 | — | — |
| 2009-04-30 | $29.10 | $34.53 | 8,817,500 | — | — |
| 2009-04-29 | $29.62 | $35.15 | 7,876,600 | — | — |
| 2009-04-28 | $28.97 | $34.38 | 7,284,200 | — | — |
| 2009-04-27 | $30.18 | $35.81 | 7,653,100 | — | — |
| 2009-04-24 | $30.80 | $36.55 | 10,747,400 | — | — |
| 2009-04-23 | $29.49 | $35.00 | 11,485,600 | — | — |
| 2009-04-22 | $28.40 | $33.70 | 9,580,500 | — | — |
| 2009-04-21 | $28.21 | $33.48 | 11,198,500 | — | — |
| 2009-04-20 | $29.07 | $34.50 | 13,222,300 | — | — |
| 2009-04-17 | $27.53 | $32.67 | 13,213,100 | — | — |
| 2009-04-16 | $28.24 | $33.51 | 13,618,100 | — | — |
| 2009-04-15 | $29.80 | $35.36 | 8,426,200 | — | — |
| 2009-04-14 | $29.13 | $34.57 | 9,557,100 | — | — |
| 2009-04-13 | $28.71 | $34.07 | 9,316,600 | — | — |
| 2009-04-09 | $28.56 | $33.89 | 9,189,900 | — | — |
| 2009-04-08 | $28.86 | $34.25 | 10,498,900 | — | — |
| 2009-04-07 | $29.05 | $34.47 | 12,982,900 | — | — |
| 2009-04-06 | $28.75 | $34.12 | 15,557,500 | — | — |
| 2009-04-03 | $30.43 | $36.11 | 15,685,200 | — | — |
| 2009-04-02 | $32.30 | $38.33 | 13,647,000 | — | — |
| 2009-04-01 | $33.89 | $40.22 | 10,811,700 | — | — |
| 2009-03-31 | $32.42 | $38.47 | 9,723,200 | — | — |
| 2009-03-30 | $32.28 | $38.31 | 11,269,200 | — | — |
| 2009-03-27 | $32.19 | $38.20 | 6,577,000 | — | — |
| 2009-03-26 | $33.03 | $39.20 | 9,465,200 | — | — |
| 2009-03-25 | $33.00 | $39.16 | 15,700,400 | — | — |
| 2009-03-24 | $32.06 | $38.05 | 18,238,000 | — | — |
| 2009-03-23 | $33.18 | $39.37 | 12,578,600 | — | — |
| 2009-03-20 | $33.39 | $39.62 | 13,493,100 | — | — |
| 2009-03-19 | $33.36 | $39.59 | 24,552,700 | — | — |
| 2009-03-18 | $31.94 | $37.90 | 30,031,100 | — | — |
| 2009-03-17 | $29.01 | $34.43 | 10,047,300 | — | — |
| 2009-03-16 | $29.60 | $35.13 | 9,510,100 | — | — |
| 2009-03-13 | $29.65 | $35.19 | 11,899,100 | — | — |
| 2009-03-12 | $28.87 | $34.26 | 16,930,000 | — | — |
| 2009-03-11 | $27.37 | $32.48 | 17,517,700 | — | — |
| 2009-03-10 | $26.04 | $30.90 | 19,637,100 | — | — |
| 2009-03-09 | $27.96 | $33.18 | 11,622,400 | — | — |
| 2009-03-06 | $28.76 | $34.13 | 17,592,600 | — | — |
| 2009-03-05 | $28.82 | $34.20 | 16,608,600 | — | — |
| 2009-03-04 | $27.72 | $32.90 | 15,296,900 | — | — |
| 2009-03-03 | $28.39 | $33.69 | 20,354,700 | — | — |
| 2009-03-02 | $27.98 | $33.20 | 25,401,300 | — | — |
| 2009-02-27 | $30.20 | $35.84 | 22,821,900 | — | — |
| 2009-02-26 | $31.34 | $37.19 | 19,423,800 | — | — |
| 2009-02-25 | $31.16 | $36.98 | 19,676,500 | — | — |
| 2009-02-24 | $31.63 | $37.54 | 21,135,100 | — | — |
| 2009-02-23 | $35.60 | $42.25 | 14,152,600 | — | — |
| 2009-02-20 | $36.89 | $43.78 | 20,662,700 | — | — |
| 2009-02-19 | $36.44 | $43.24 | 14,459,100 | — | — |
| 2009-02-18 | $38.48 | $45.66 | 20,747,500 | — | — |
| 2009-02-17 | $37.29 | $44.25 | 20,866,500 | — | — |
| 2009-02-13 | $37.94 | $45.02 | 11,679,600 | — | — |
| 2009-02-12 | $38.98 | $46.26 | 14,109,200 | — | — |
| 2009-02-11 | $38.58 | $45.78 | 20,630,900 | — | — |
| 2009-02-10 | $37.13 | $44.06 | 13,318,600 | — | — |
| 2009-02-09 | $37.83 | $44.89 | 12,347,800 | — | — |
| 2009-02-06 | $39.15 | $46.46 | 10,508,300 | — | — |
| 2009-02-05 | $38.57 | $45.77 | 13,422,200 | — | — |
| 2009-02-04 | $37.08 | $44.00 | 12,642,200 | — | — |
| 2009-02-03 | $35.85 | $42.54 | 10,595,700 | — | — |
| 2009-02-02 | $35.99 | $42.71 | 11,286,000 | — | — |
| 2009-01-30 | $37.49 | $44.49 | 16,756,400 | — | — |
| 2009-01-29 | $38.57 | $45.77 | 18,806,200 | — | — |
| 2009-01-28 | $36.31 | $43.09 | 16,309,400 | — | — |
| 2009-01-27 | $37.08 | $44.00 | 13,803,200 | — | — |
| 2009-01-26 | $38.22 | $45.36 | 19,235,400 | — | — |
| 2009-01-23 | $39.58 | $46.97 | 21,553,600 | — | — |
| 2009-01-22 | $35.57 | $42.21 | 16,005,300 | — | — |
| 2009-01-21 | $36.61 | $43.44 | 18,125,200 | — | — |
| 2009-01-20 | $34.79 | $41.29 | 22,993,900 | — | — |
| 2009-01-16 | $34.27 | $40.67 | 18,582,000 | — | — |
| 2009-01-15 | $33.48 | $39.73 | 16,505,800 | — | — |
| 2009-01-14 | $31.51 | $37.39 | 14,658,600 | — | — |
| 2009-01-13 | $32.72 | $38.83 | 16,969,000 | — | — |
| 2009-01-12 | $31.14 | $36.95 | 12,877,800 | — | — |
| 2009-01-09 | $32.90 | $39.04 | 14,140,100 | — | — |
| 2009-01-08 | $33.21 | $39.41 | 14,977,400 | — | — |
| 2009-01-07 | $31.21 | $37.04 | 14,909,900 | — | — |
| 2009-01-06 | $33.66 | $39.94 | 23,016,000 | — | — |
| 2009-01-05 | $34.35 | $40.76 | 16,663,400 | — | — |
| 2009-01-02 | $35.98 | $42.70 | 11,912,800 | — | — |