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
- 2001-06-15 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 | $51.55 | $51.55 | 500,323 | — | — |
| 2009-12-30 | $51.92 | $51.92 | 433,789 | — | — |
| 2009-12-29 | $51.59 | $51.59 | 410,733 | — | — |
| 2009-12-28 | $51.62 | $51.62 | 510,848 | — | — |
| 2009-12-24 | $51.46 | $51.46 | 155,372 | — | — |
| 2009-12-23 | $51.44 | $51.44 | 508,092 | — | — |
| 2009-12-22 | $51.17 | $51.17 | 667,223 | — | — |
| 2009-12-21 | $51.40 | $51.40 | 837,631 | — | — |
| 2009-12-18 | $51.60 | $51.60 | 1,235,834 | — | — |
| 2009-12-17 | $51.34 | $51.34 | 888,628 | — | — |
| 2009-12-16 | $52.01 | $52.01 | 848,908 | — | — |
| 2009-12-15 | $51.63 | $51.63 | 819,587 | — | — |
| 2009-12-14 | $51.81 | $51.81 | 1,049,889 | — | — |
| 2009-12-11 | $50.57 | $50.57 | 948,772 | — | — |
| 2009-12-10 | $50.49 | $50.49 | 867,953 | — | — |
| 2009-12-09 | $49.35 | $49.35 | 975,962 | — | — |
| 2009-12-08 | $48.53 | $48.53 | 1,542,568 | — | — |
| 2009-12-07 | $48.04 | $48.04 | 1,282,571 | — | — |
| 2009-12-04 | $48.81 | $48.81 | 1,679,897 | — | — |
| 2009-12-03 | $48.40 | $48.40 | 809,814 | — | — |
| 2009-12-02 | $48.20 | $48.20 | 944,762 | — | — |
| 2009-12-01 | $49.08 | $49.08 | 685,642 | — | — |
| 2009-11-30 | $48.68 | $48.68 | 1,113,917 | — | — |
| 2009-11-27 | $49.25 | $49.25 | 491,176 | — | — |
| 2009-11-25 | $50.02 | $50.02 | 878,478 | — | — |
| 2009-11-24 | $49.92 | $49.92 | 932,733 | — | — |
| 2009-11-23 | $49.51 | $49.51 | 2,157,791 | — | — |
| 2009-11-20 | $47.17 | $47.17 | 677,622 | — | — |
| 2009-11-19 | $47.78 | $47.78 | 1,088,105 | — | — |
| 2009-11-18 | $48.84 | $48.84 | 619,483 | — | — |
| 2009-11-17 | $49.10 | $49.10 | 794,778 | — | — |
| 2009-11-16 | $49.12 | $49.12 | 1,003,904 | — | — |
| 2009-11-13 | $48.30 | $48.30 | 791,896 | — | — |
| 2009-11-12 | $48.01 | $48.01 | 754,181 | — | — |
| 2009-11-11 | $48.58 | $48.58 | 1,584,168 | — | — |
| 2009-11-10 | $48.96 | $48.96 | 880,233 | — | — |
| 2009-11-09 | $48.43 | $48.43 | 1,267,034 | — | — |
| 2009-11-06 | $47.19 | $47.19 | 877,225 | — | — |
| 2009-11-05 | $46.98 | $46.98 | 1,544,573 | — | — |
| 2009-11-04 | $45.24 | $45.24 | 1,606,095 | — | — |
| 2009-11-03 | $45.81 | $45.81 | 1,898,546 | — | — |
| 2009-11-02 | $44.33 | $44.33 | 1,679,396 | — | — |
| 2009-10-30 | $43.88 | $43.88 | 1,734,779 | — | — |
| 2009-10-29 | $45.37 | $45.37 | 1,483,552 | — | — |
| 2009-10-28 | $44.94 | $44.94 | 2,170,697 | — | — |
| 2009-10-27 | $46.66 | $46.66 | 1,743,675 | — | — |
| 2009-10-26 | $47.53 | $47.53 | 1,913,080 | — | — |
| 2009-10-23 | $48.11 | $48.11 | 2,541,961 | — | — |
| 2009-10-22 | $50.25 | $50.25 | 7,252,489 | — | — |
| 2009-10-21 | $53.68 | $53.68 | 1,653,208 | — | — |
| 2009-10-20 | $53.89 | $53.89 | 1,876,743 | — | — |
| 2009-10-19 | $54.68 | $54.68 | 2,579,050 | — | — |
| 2009-10-16 | $53.06 | $53.06 | 8,812,976 | — | — |
| 2009-10-15 | $51.80 | $51.80 | 2,766,749 | — | — |
| 2009-10-14 | $50.56 | $50.56 | 1,469,769 | — | — |
| 2009-10-13 | $49.04 | $49.04 | 1,011,046 | — | — |
| 2009-10-12 | $49.49 | $49.49 | 886,999 | — | — |
| 2009-10-09 | $48.64 | $48.64 | 902,661 | — | — |
| 2009-10-08 | $48.79 | $48.79 | 1,407,119 | — | — |
| 2009-10-07 | $47.89 | $47.89 | 761,198 | — | — |
| 2009-10-06 | $47.49 | $47.49 | 1,959,943 | — | — |
| 2009-10-05 | $47.96 | $47.96 | 1,114,544 | — | — |
| 2009-10-02 | $47.01 | $47.01 | 1,093,869 | — | — |
| 2009-10-01 | $47.69 | $47.69 | 1,338,831 | — | — |
| 2009-09-30 | $48.75 | $48.75 | 1,979,489 | — | — |
| 2009-09-29 | $49.24 | $49.24 | 1,153,136 | — | — |
| 2009-09-28 | $48.57 | $48.57 | 1,152,384 | — | — |
| 2009-09-25 | $47.14 | $47.14 | 1,162,784 | — | — |
| 2009-09-24 | $48.44 | $48.44 | 1,004,655 | — | — |
| 2009-09-23 | $49.37 | $49.37 | 1,848,676 | — | — |
| 2009-09-22 | $50.56 | $50.56 | 1,396,093 | — | — |
| 2009-09-21 | $50.38 | $50.38 | 2,638,567 | — | — |
| 2009-09-18 | $51.05 | $51.05 | 1,758,335 | — | — |
| 2009-09-17 | $50.86 | $50.86 | 3,507,022 | — | — |
| 2009-09-16 | $50.10 | $50.10 | 3,298,648 | — | — |
| 2009-09-15 | $47.93 | $47.93 | 1,680,649 | — | — |
| 2009-09-14 | $46.78 | $46.78 | 672,610 | — | — |
| 2009-09-11 | $46.95 | $46.95 | 861,688 | — | — |
| 2009-09-10 | $47.09 | $47.09 | 1,777,005 | — | — |
| 2009-09-09 | $46.93 | $46.93 | 1,710,220 | — | — |
| 2009-09-08 | $44.66 | $44.66 | 1,104,895 | — | — |
| 2009-09-04 | $44.46 | $44.46 | 1,434,184 | — | — |
| 2009-09-03 | $43.49 | $43.49 | 888,252 | — | — |
| 2009-09-02 | $42.90 | $42.90 | 1,079,209 | — | — |
| 2009-09-01 | $42.41 | $42.41 | 1,822,489 | — | — |
| 2009-08-31 | $44.34 | $44.34 | 1,669,497 | — | — |
| 2009-08-28 | $45.46 | $45.46 | 1,079,460 | — | — |
| 2009-08-27 | $45.54 | $45.54 | 1,640,428 | — | — |
| 2009-08-26 | $44.95 | $44.95 | 2,423,427 | — | — |
| 2009-08-25 | $45.04 | $45.04 | 2,785,795 | — | — |
| 2009-08-24 | $45.92 | $45.92 | 1,929,745 | — | — |
| 2009-08-21 | $45.22 | $45.22 | 1,164,914 | — | — |
| 2009-08-20 | $44.46 | $44.46 | 1,252,624 | — | — |
| 2009-08-19 | $44.28 | $44.28 | 2,025,976 | — | — |
| 2009-08-18 | $45.32 | $45.32 | 1,374,666 | — | — |
| 2009-08-17 | $45.07 | $45.07 | 1,892,281 | — | — |
| 2009-08-14 | $47.49 | $47.49 | 2,549,730 | — | — |
| 2009-08-13 | $47.70 | $47.70 | 2,093,512 | — | — |
| 2009-08-12 | $45.22 | $45.22 | 1,922,979 | — | — |
| 2009-08-11 | $44.56 | $44.56 | 1,552,843 | — | — |
| 2009-08-10 | $45.06 | $45.06 | 2,024,347 | — | — |
| 2009-08-07 | $45.70 | $45.70 | 2,107,797 | — | — |
| 2009-08-06 | $44.34 | $44.34 | 3,134,004 | — | — |
| 2009-08-05 | $43.45 | $43.45 | 2,561,132 | — | — |
| 2009-08-04 | $42.97 | $42.97 | 1,518,511 | — | — |
| 2009-08-03 | $42.67 | $42.67 | 2,637,064 | — | — |
| 2009-07-31 | $40.70 | $40.70 | 1,361,385 | — | — |
| 2009-07-30 | $40.21 | $40.21 | 1,285,954 | — | — |
| 2009-07-29 | $40.04 | $40.04 | 1,448,719 | — | — |
| 2009-07-28 | $39.78 | $39.78 | 2,145,763 | — | — |
| 2009-07-27 | $40.21 | $40.21 | 2,177,338 | — | — |
| 2009-07-24 | $40.29 | $40.29 | 2,048,279 | — | — |
| 2009-07-23 | $39.98 | $39.98 | 4,572,949 | — | — |
| 2009-07-22 | $37.99 | $37.99 | 2,759,231 | — | — |
| 2009-07-21 | $38.27 | $38.27 | 2,858,218 | — | — |
| 2009-07-20 | $37.61 | $37.61 | 2,185,608 | — | — |
| 2009-07-17 | $36.95 | $36.95 | 2,879,269 | — | — |
| 2009-07-16 | $37.32 | $37.32 | 5,030,795 | — | — |
| 2009-07-15 | $34.55 | $34.55 | 5,595,522 | — | — |
| 2009-07-14 | $30.17 | $30.17 | 1,475,157 | — | — |
| 2009-07-13 | $30.84 | $30.84 | 2,005,051 | — | — |
| 2009-07-10 | $30.03 | $30.03 | 909,052 | — | — |
| 2009-07-09 | $30.48 | $30.48 | 1,517,508 | — | — |
| 2009-07-08 | $29.88 | $29.88 | 2,640,948 | — | — |
| 2009-07-07 | $30.86 | $30.86 | 902,035 | — | — |
| 2009-07-06 | $32.05 | $32.05 | 1,176,316 | — | — |
| 2009-07-02 | $31.57 | $31.57 | 955,788 | — | — |
| 2009-07-01 | $32.97 | $32.97 | 929,977 | — | — |
| 2009-06-30 | $32.87 | $32.87 | 1,239,844 | — | — |
| 2009-06-29 | $33.01 | $33.01 | 1,406,868 | — | — |
| 2009-06-26 | $32.16 | $32.16 | 1,105,271 | — | — |
| 2009-06-25 | $32.45 | $32.45 | 1,653,334 | — | — |
| 2009-06-24 | $32.06 | $32.06 | 3,336,238 | — | — |
| 2009-06-23 | $31.98 | $31.98 | 2,636,813 | — | — |
| 2009-06-22 | $33.14 | $33.14 | 1,610,230 | — | — |
| 2009-06-19 | $34.70 | $34.70 | 1,314,146 | — | — |
| 2009-06-18 | $34.37 | $34.37 | 1,075,074 | — | — |
| 2009-06-17 | $34.29 | $34.29 | 1,732,398 | — | — |
| 2009-06-16 | $34.30 | $34.30 | 2,909,466 | — | — |
| 2009-06-15 | $36.17 | $36.17 | 2,683,049 | — | — |
| 2009-06-12 | $38.53 | $38.53 | 2,368,421 | — | — |
| 2009-06-11 | $38.68 | $38.68 | 1,967,962 | — | — |
| 2009-06-10 | $37.80 | $37.80 | 2,742,942 | — | — |
| 2009-06-09 | $36.58 | $36.58 | 2,066,573 | — | — |
| 2009-06-08 | $35.37 | $35.37 | 1,123,690 | — | — |
| 2009-06-05 | $34.52 | $34.52 | 1,088,606 | — | — |
| 2009-06-04 | $34.21 | $34.21 | 919,577 | — | — |
| 2009-06-03 | $33.68 | $33.68 | 959,297 | — | — |
| 2009-06-02 | $34.12 | $34.12 | 1,173,560 | — | — |
| 2009-06-01 | $33.94 | $33.94 | 2,527,802 | — | — |
| 2009-05-29 | $32.32 | $32.32 | 1,242,725 | — | — |
| 2009-05-28 | $31.45 | $31.45 | 2,406,261 | — | — |
| 2009-05-27 | $32.17 | $32.17 | 4,021,128 | — | — |
| 2009-05-26 | $31.71 | $31.71 | 1,958,314 | — | — |
| 2009-05-22 | $30.82 | $30.82 | 906,546 | — | — |
| 2009-05-21 | $30.95 | $30.95 | 2,899,191 | — | — |
| 2009-05-20 | $32.37 | $32.37 | 1,856,570 | — | — |
| 2009-05-19 | $32.92 | $32.92 | 2,022,217 | — | — |
| 2009-05-18 | $32.47 | $32.47 | 1,798,431 | — | — |
| 2009-05-15 | $30.98 | $30.98 | 2,444,102 | — | — |
| 2009-05-14 | $32.23 | $32.23 | 1,181,203 | — | — |
| 2009-05-13 | $31.64 | $31.64 | 1,364,016 | — | — |
| 2009-05-12 | $33.54 | $33.54 | 1,584,920 | — | — |
| 2009-05-11 | $33.81 | $33.81 | 2,266,051 | — | — |
| 2009-05-08 | $34.24 | $34.24 | 2,830,903 | — | — |
| 2009-05-07 | $33.45 | $33.45 | 1,904,184 | — | — |
| 2009-05-06 | $33.82 | $33.82 | 2,287,352 | — | — |
| 2009-05-05 | $33.60 | $33.60 | 1,299,612 | — | — |
| 2009-05-04 | $33.52 | $33.52 | 1,992,019 | — | — |
| 2009-05-01 | $33.17 | $33.17 | 1,414,136 | — | — |
| 2009-04-30 | $33.42 | $33.42 | 1,999,663 | — | — |
| 2009-04-29 | $33.30 | $33.30 | 2,690,316 | — | — |
| 2009-04-28 | $33.06 | $33.06 | 1,657,343 | — | — |
| 2009-04-27 | $33.45 | $33.45 | 1,588,679 | — | — |
| 2009-04-24 | $33.84 | $33.84 | 2,460,015 | — | — |
| 2009-04-23 | $31.79 | $31.79 | 3,699,483 | — | — |
| 2009-04-22 | $32.47 | $32.47 | 2,288,980 | — | — |
| 2009-04-21 | $33.32 | $33.32 | 2,776,899 | — | — |
| 2009-04-20 | $32.86 | $32.86 | 1,868,850 | — | — |
| 2009-04-17 | $35.29 | $35.29 | 1,709,844 | — | — |
| 2009-04-16 | $35.46 | $35.46 | 2,546,347 | — | — |
| 2009-04-15 | $34.08 | $34.08 | 1,908,194 | — | — |
| 2009-04-14 | $33.55 | $33.55 | 2,904,705 | — | — |
| 2009-04-13 | $34.95 | $34.95 | 2,625,536 | — | — |
| 2009-04-09 | $34.97 | $34.97 | 3,809,496 | — | — |
| 2009-04-08 | $30.59 | $30.59 | 1,697,314 | — | — |
| 2009-04-07 | $31.25 | $31.25 | 2,828,898 | — | — |
| 2009-04-06 | $31.40 | $31.40 | 2,143,883 | — | — |
| 2009-04-03 | $30.65 | $30.65 | 1,749,564 | — | — |
| 2009-04-02 | $30.12 | $30.12 | 2,290,609 | — | — |
| 2009-04-01 | $28.83 | $28.83 | 3,284,238 | — | — |
| 2009-03-31 | $29.49 | $29.49 | 3,348,392 | — | — |
| 2009-03-30 | $27.13 | $27.13 | 1,939,143 | — | — |
| 2009-03-27 | $29.00 | $29.00 | 1,675,261 | — | — |
| 2009-03-26 | $28.87 | $28.87 | 1,366,522 | — | — |
| 2009-03-25 | $28.15 | $28.15 | 1,655,840 | — | — |
| 2009-03-24 | $28.17 | $28.17 | 2,676,909 | — | — |
| 2009-03-23 | $28.46 | $28.46 | 2,559,503 | — | — |
| 2009-03-20 | $25.09 | $25.09 | 1,907,317 | — | — |
| 2009-03-19 | $25.50 | $25.50 | 2,456,005 | — | — |
| 2009-03-18 | $26.37 | $26.37 | 2,002,545 | — | — |
| 2009-03-17 | $26.12 | $26.12 | 1,782,142 | — | — |
| 2009-03-16 | $24.80 | $24.80 | 2,587,696 | — | — |
| 2009-03-13 | $24.57 | $24.57 | 3,099,170 | — | — |
| 2009-03-12 | $25.94 | $25.94 | 3,871,895 | — | — |
| 2009-03-11 | $24.15 | $24.15 | 3,758,875 | — | — |
| 2009-03-10 | $23.06 | $23.06 | 4,640,987 | — | — |
| 2009-03-09 | $20.80 | $20.80 | 6,899,770 | — | — |
| 2009-03-06 | $18.98 | $18.98 | 3,813,380 | — | — |
| 2009-03-05 | $20.77 | $20.77 | 2,719,511 | — | — |
| 2009-03-04 | $21.36 | $21.36 | 5,137,927 | — | — |
| 2009-03-03 | $21.23 | $21.23 | 4,262,831 | — | — |
| 2009-03-02 | $22.04 | $22.04 | 3,166,707 | — | — |
| 2009-02-27 | $23.62 | $23.62 | 2,939,162 | — | — |
| 2009-02-26 | $24.60 | $24.60 | 4,018,998 | — | — |
| 2009-02-25 | $24.51 | $24.51 | 4,010,101 | — | — |
| 2009-02-24 | $23.66 | $23.66 | 3,432,343 | — | — |
| 2009-02-23 | $22.12 | $22.12 | 3,529,576 | — | — |
| 2009-02-20 | $23.62 | $23.62 | 2,950,815 | — | — |
| 2009-02-19 | $23.49 | $23.49 | 6,324,142 | — | — |
| 2009-02-18 | $25.58 | $25.58 | 8,803,829 | — | — |
| 2009-02-17 | $26.04 | $26.04 | 4,568,689 | — | — |
| 2009-02-13 | $28.71 | $28.71 | 4,009,725 | — | — |
| 2009-02-12 | $30.65 | $30.65 | 3,178,986 | — | — |
| 2009-02-11 | $31.01 | $31.01 | 2,187,237 | — | — |
| 2009-02-10 | $31.47 | $31.47 | 2,833,785 | — | — |
| 2009-02-09 | $33.04 | $33.04 | 2,209,415 | — | — |
| 2009-02-06 | $33.12 | $33.12 | 1,937,514 | — | — |
| 2009-02-05 | $33.24 | $33.24 | 2,509,383 | — | — |
| 2009-02-04 | $32.58 | $32.58 | 7,094,611 | — | — |
| 2009-02-03 | $31.40 | $31.40 | 4,995,210 | — | — |
| 2009-02-02 | $32.99 | $32.99 | 1,469,017 | — | — |
| 2009-01-30 | $33.19 | $33.19 | 1,286,956 | — | — |
| 2009-01-29 | $34.00 | $34.00 | 1,447,090 | — | — |
| 2009-01-28 | $34.44 | $34.44 | 1,405,114 | — | — |
| 2009-01-27 | $33.58 | $33.58 | 1,346,223 | — | — |
| 2009-01-26 | $32.24 | $32.24 | 1,306,879 | — | — |
| 2009-01-23 | $31.72 | $31.72 | 1,941,649 | — | — |
| 2009-01-22 | $32.54 | $32.54 | 1,267,911 | — | — |
| 2009-01-21 | $33.42 | $33.42 | 1,218,668 | — | — |
| 2009-01-20 | $32.21 | $32.21 | 1,753,198 | — | — |
| 2009-01-16 | $33.79 | $33.79 | 1,536,053 | — | — |
| 2009-01-15 | $33.74 | $33.74 | 1,808,330 | — | — |
| 2009-01-14 | $33.86 | $33.86 | 1,646,567 | — | — |
| 2009-01-13 | $35.40 | $35.40 | 1,663,232 | — | — |
| 2009-01-12 | $35.40 | $35.40 | 1,611,734 | — | — |
| 2009-01-09 | $35.58 | $35.58 | 1,665,362 | — | — |
| 2009-01-08 | $37.13 | $37.13 | 1,653,584 | — | — |
| 2009-01-07 | $37.85 | $37.85 | 1,491,822 | — | — |
| 2009-01-06 | $38.14 | $38.14 | 1,533,421 | — | — |
| 2009-01-05 | $38.11 | $38.11 | 1,383,187 | — | — |
| 2009-01-02 | $37.99 | $37.99 | 1,313,645 | — | — |