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
- 2005-08-05 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 | $41.12 | $41.12 | 6,715,000 | — | — |
| 2009-12-30 | $41.62 | $41.62 | 7,273,000 | — | — |
| 2009-12-29 | $41.96 | $41.96 | 7,871,000 | — | — |
| 2009-12-28 | $42.43 | $42.43 | 11,083,000 | — | — |
| 2009-12-24 | $41.60 | $41.60 | 7,955,000 | — | — |
| 2009-12-23 | $41.42 | $41.42 | 13,626,000 | — | — |
| 2009-12-22 | $39.88 | $39.88 | 16,771,000 | — | — |
| 2009-12-21 | $40.74 | $40.74 | 11,352,000 | — | — |
| 2009-12-18 | $41.44 | $41.44 | 13,502,000 | — | — |
| 2009-12-17 | $41.58 | $41.58 | 13,356,000 | — | — |
| 2009-12-16 | $42.63 | $42.63 | 7,677,000 | — | — |
| 2009-12-15 | $42.40 | $42.40 | 10,578,000 | — | — |
| 2009-12-14 | $42.45 | $42.45 | 7,745,000 | — | — |
| 2009-12-11 | $41.81 | $41.81 | 6,951,000 | — | — |
| 2009-12-10 | $42.23 | $42.23 | 9,153,000 | — | — |
| 2009-12-09 | $42.65 | $42.65 | 12,395,000 | — | — |
| 2009-12-08 | $41.88 | $41.88 | 10,836,000 | — | — |
| 2009-12-07 | $42.10 | $42.10 | 12,661,000 | — | — |
| 2009-12-04 | $42.53 | $42.53 | 15,838,000 | — | — |
| 2009-12-03 | $42.79 | $42.79 | 11,824,000 | — | — |
| 2009-12-02 | $43.47 | $43.47 | 13,242,000 | — | — |
| 2009-12-01 | $43.56 | $43.56 | 14,342,000 | — | — |
| 2009-11-30 | $43.37 | $43.37 | 18,885,000 | — | — |
| 2009-11-27 | $43.97 | $43.97 | 13,380,000 | — | — |
| 2009-11-25 | $44.22 | $44.22 | 12,248,000 | — | — |
| 2009-11-24 | $43.55 | $43.55 | 12,135,000 | — | — |
| 2009-11-23 | $43.90 | $43.90 | 14,281,000 | — | — |
| 2009-11-20 | $42.76 | $42.76 | 11,138,000 | — | — |
| 2009-11-19 | $42.80 | $42.80 | 14,170,000 | — | — |
| 2009-11-18 | $43.51 | $43.51 | 17,062,000 | — | — |
| 2009-11-17 | $44.15 | $44.15 | 12,969,000 | — | — |
| 2009-11-16 | $43.83 | $43.83 | 16,824,000 | — | — |
| 2009-11-13 | $43.25 | $43.25 | 12,237,000 | — | — |
| 2009-11-12 | $42.72 | $42.72 | 16,087,000 | — | — |
| 2009-11-11 | $43.05 | $43.05 | 21,533,000 | — | — |
| 2009-11-10 | $42.81 | $42.81 | 14,840,000 | — | — |
| 2009-11-09 | $42.59 | $42.59 | 26,083,000 | — | — |
| 2009-11-06 | $40.97 | $40.97 | 26,370,000 | — | — |
| 2009-11-05 | $39.62 | $39.62 | 18,675,000 | — | — |
| 2009-11-04 | $38.64 | $38.64 | 15,832,000 | — | — |
| 2009-11-03 | $38.30 | $38.30 | 14,407,000 | — | — |
| 2009-11-02 | $37.54 | $37.54 | 21,916,000 | — | — |
| 2009-10-30 | $37.79 | $37.79 | 26,622,000 | — | — |
| 2009-10-29 | $39.34 | $39.34 | 25,070,000 | — | — |
| 2009-10-28 | $39.68 | $39.68 | 47,793,000 | — | — |
| 2009-10-27 | $38.37 | $38.37 | 107,476,000 | — | — |
| 2009-10-26 | $43.30 | $43.30 | 35,820,000 | — | — |
| 2009-10-23 | $43.53 | $43.53 | 32,581,000 | — | — |
| 2009-10-22 | $41.56 | $41.56 | 12,689,000 | — | — |
| 2009-10-21 | $40.59 | $40.59 | 13,733,000 | — | — |
| 2009-10-20 | $40.87 | $40.87 | 19,053,000 | — | — |
| 2009-10-19 | $41.10 | $41.10 | 20,990,000 | — | — |
| 2009-10-16 | $39.58 | $39.58 | 16,325,000 | — | — |
| 2009-10-15 | $39.99 | $39.99 | 22,707,000 | — | — |
| 2009-10-14 | $41.02 | $41.02 | 18,231,000 | — | — |
| 2009-10-13 | $40.75 | $40.75 | 27,336,000 | — | — |
| 2009-10-12 | $41.35 | $41.35 | 27,698,000 | — | — |
| 2009-10-09 | $42.71 | $42.71 | 26,958,000 | — | — |
| 2009-10-08 | $41.27 | $41.27 | 22,866,000 | — | — |
| 2009-10-07 | $41.38 | $41.38 | 27,641,000 | — | — |
| 2009-10-06 | $40.10 | $40.10 | 32,223,000 | — | — |
| 2009-10-05 | $38.19 | $38.19 | 10,797,000 | — | — |
| 2009-10-02 | $37.52 | $37.52 | 14,286,000 | — | — |
| 2009-10-01 | $37.20 | $37.20 | 26,248,000 | — | — |
| 2009-09-30 | $39.11 | $39.11 | 18,103,000 | — | — |
| 2009-09-29 | $39.44 | $39.44 | 11,499,000 | — | — |
| 2009-09-28 | $39.61 | $39.61 | 11,319,000 | — | — |
| 2009-09-25 | $38.76 | $38.76 | 15,607,000 | — | — |
| 2009-09-24 | $39.02 | $39.02 | 28,717,000 | — | — |
| 2009-09-23 | $39.49 | $39.49 | 14,190,000 | — | — |
| 2009-09-22 | $39.63 | $39.63 | 16,107,000 | — | — |
| 2009-09-21 | $40.03 | $40.03 | 13,974,000 | — | — |
| 2009-09-18 | $40.00 | $40.00 | 13,849,000 | — | — |
| 2009-09-17 | $39.92 | $39.92 | 22,191,000 | — | — |
| 2009-09-16 | $40.29 | $40.29 | 26,755,000 | — | — |
| 2009-09-15 | $39.75 | $39.75 | 36,437,000 | — | — |
| 2009-09-14 | $37.95 | $37.95 | 17,682,000 | — | — |
| 2009-09-11 | $36.99 | $36.99 | 16,784,000 | — | — |
| 2009-09-10 | $37.24 | $37.24 | 20,722,000 | — | — |
| 2009-09-09 | $36.36 | $36.36 | 20,127,000 | — | — |
| 2009-09-08 | $35.72 | $35.72 | 24,444,000 | — | — |
| 2009-09-04 | $34.33 | $34.33 | 20,791,000 | — | — |
| 2009-09-03 | $32.95 | $32.95 | 9,559,000 | — | — |
| 2009-09-02 | $32.49 | $32.49 | 18,905,000 | — | — |
| 2009-09-01 | $31.88 | $31.88 | 24,309,000 | — | — |
| 2009-08-31 | $33.01 | $33.01 | 13,299,000 | — | — |
| 2009-08-28 | $33.95 | $33.95 | 10,956,000 | — | — |
| 2009-08-27 | $34.01 | $34.01 | 9,873,000 | — | — |
| 2009-08-26 | $34.37 | $34.37 | 10,538,000 | — | — |
| 2009-08-25 | $34.78 | $34.78 | 11,129,000 | — | — |
| 2009-08-24 | $34.50 | $34.50 | 13,329,000 | — | — |
| 2009-08-21 | $34.50 | $34.50 | 15,765,000 | — | — |
| 2009-08-20 | $33.92 | $33.92 | 13,844,000 | — | — |
| 2009-08-19 | $33.08 | $33.08 | 19,468,000 | — | — |
| 2009-08-18 | $32.74 | $32.74 | 15,576,000 | — | — |
| 2009-08-17 | $32.16 | $32.16 | 21,478,000 | — | — |
| 2009-08-14 | $33.96 | $33.96 | 14,314,000 | — | — |
| 2009-08-13 | $34.72 | $34.72 | 11,474,000 | — | — |
| 2009-08-12 | $34.86 | $34.86 | 10,810,000 | — | — |
| 2009-08-11 | $34.58 | $34.58 | 10,619,000 | — | — |
| 2009-08-10 | $35.19 | $35.19 | 12,677,000 | — | — |
| 2009-08-07 | $34.70 | $34.70 | 14,179,000 | — | — |
| 2009-08-06 | $34.13 | $34.13 | 13,372,000 | — | — |
| 2009-08-05 | $34.70 | $34.70 | 11,657,000 | — | — |
| 2009-08-04 | $35.14 | $35.14 | 12,453,000 | — | — |
| 2009-08-03 | $35.45 | $35.45 | 13,811,000 | — | — |
| 2009-07-31 | $34.81 | $34.81 | 11,583,000 | — | — |
| 2009-07-30 | $35.18 | $35.18 | 17,665,000 | — | — |
| 2009-07-29 | $34.45 | $34.45 | 12,149,000 | — | — |
| 2009-07-28 | $35.11 | $35.11 | 18,122,000 | — | — |
| 2009-07-27 | $35.68 | $35.68 | 28,557,000 | — | — |
| 2009-07-24 | $35.81 | $35.81 | 48,845,000 | — | — |
| 2009-07-23 | $33.26 | $33.26 | 22,107,000 | — | — |
| 2009-07-22 | $32.46 | $32.46 | 21,020,000 | — | — |
| 2009-07-21 | $33.21 | $33.21 | 24,317,000 | — | — |
| 2009-07-20 | $33.62 | $33.62 | 30,884,000 | — | — |
| 2009-07-17 | $32.16 | $32.16 | 17,083,000 | — | — |
| 2009-07-16 | $32.25 | $32.25 | 31,330,000 | — | — |
| 2009-07-15 | $31.58 | $31.58 | 31,520,000 | — | — |
| 2009-07-14 | $29.91 | $29.91 | 18,172,000 | — | — |
| 2009-07-13 | $29.06 | $29.06 | 16,307,000 | — | — |
| 2009-07-10 | $28.42 | $28.42 | 15,672,000 | — | — |
| 2009-07-09 | $28.17 | $28.17 | 21,942,000 | — | — |
| 2009-07-08 | $27.49 | $27.49 | 23,645,000 | — | — |
| 2009-07-07 | $27.62 | $27.62 | 13,447,000 | — | — |
| 2009-07-06 | $28.58 | $28.58 | 17,880,000 | — | — |
| 2009-07-02 | $28.95 | $28.95 | 14,570,000 | — | — |
| 2009-07-01 | $29.51 | $29.51 | 13,952,000 | — | — |
| 2009-06-30 | $30.11 | $30.11 | 14,258,000 | — | — |
| 2009-06-29 | $29.82 | $29.82 | 18,310,000 | — | — |
| 2009-06-26 | $30.12 | $30.12 | 16,438,000 | — | — |
| 2009-06-25 | $29.32 | $29.32 | 18,873,000 | — | — |
| 2009-06-24 | $28.33 | $28.33 | 18,303,000 | — | — |
| 2009-06-23 | $27.28 | $27.28 | 24,947,000 | — | — |
| 2009-06-22 | $27.80 | $27.80 | 24,237,000 | — | — |
| 2009-06-19 | $29.76 | $29.76 | 16,932,000 | — | — |
| 2009-06-18 | $29.40 | $29.40 | 14,792,000 | — | — |
| 2009-06-17 | $29.59 | $29.59 | 20,790,000 | — | — |
| 2009-06-16 | $28.90 | $28.90 | 15,340,000 | — | — |
| 2009-06-15 | $29.23 | $29.23 | 23,894,000 | — | — |
| 2009-06-12 | $28.90 | $28.90 | 22,416,000 | — | — |
| 2009-06-11 | $30.07 | $30.07 | 19,722,000 | — | — |
| 2009-06-10 | $29.83 | $29.83 | 29,480,000 | — | — |
| 2009-06-09 | $30.92 | $30.92 | 21,782,000 | — | — |
| 2009-06-08 | $30.39 | $30.39 | 22,502,000 | — | — |
| 2009-06-05 | $30.41 | $30.41 | 28,048,000 | — | — |
| 2009-06-04 | $29.34 | $29.34 | 20,266,000 | — | — |
| 2009-06-03 | $28.69 | $28.69 | 21,590,000 | — | — |
| 2009-06-02 | $27.80 | $27.80 | 20,330,000 | — | — |
| 2009-06-01 | $28.60 | $28.60 | 28,008,000 | — | — |
| 2009-05-29 | $26.38 | $26.38 | 13,333,000 | — | — |
| 2009-05-28 | $25.82 | $25.82 | 14,414,000 | — | — |
| 2009-05-27 | $25.11 | $25.11 | 13,923,000 | — | — |
| 2009-05-26 | $24.74 | $24.74 | 12,670,000 | — | — |
| 2009-05-22 | $23.99 | $23.99 | 7,845,000 | — | — |
| 2009-05-21 | $24.05 | $24.05 | 12,331,000 | — | — |
| 2009-05-20 | $24.70 | $24.70 | 14,862,000 | — | — |
| 2009-05-19 | $24.70 | $24.70 | 13,238,000 | — | — |
| 2009-05-18 | $24.36 | $24.36 | 13,848,000 | — | — |
| 2009-05-15 | $23.50 | $23.50 | 9,156,000 | — | — |
| 2009-05-14 | $23.46 | $23.46 | 13,863,000 | — | — |
| 2009-05-13 | $23.10 | $23.10 | 15,862,000 | — | — |
| 2009-05-12 | $24.12 | $24.12 | 14,762,000 | — | — |
| 2009-05-11 | $23.96 | $23.96 | 16,344,000 | — | — |
| 2009-05-08 | $24.60 | $24.60 | 22,877,000 | — | — |
| 2009-05-07 | $24.70 | $24.70 | 24,549,000 | — | — |
| 2009-05-06 | $25.57 | $25.57 | 23,633,000 | — | — |
| 2009-05-05 | $24.98 | $24.98 | 15,670,000 | — | — |
| 2009-05-04 | $24.83 | $24.83 | 21,949,000 | — | — |
| 2009-05-01 | $23.56 | $23.56 | 13,282,000 | — | — |
| 2009-04-30 | $23.29 | $23.29 | 21,425,000 | — | — |
| 2009-04-29 | $22.73 | $22.73 | 25,029,000 | — | — |
| 2009-04-28 | $22.12 | $22.12 | 50,773,000 | — | — |
| 2009-04-27 | $22.49 | $22.49 | 23,890,000 | — | — |
| 2009-04-24 | $21.75 | $21.75 | 22,762,000 | — | — |
| 2009-04-23 | $21.25 | $21.25 | 14,922,000 | — | — |
| 2009-04-22 | $20.83 | $20.83 | 23,372,000 | — | — |
| 2009-04-21 | $20.46 | $20.46 | 13,612,000 | — | — |
| 2009-04-20 | $20.00 | $20.00 | 19,141,000 | — | — |
| 2009-04-17 | $21.01 | $21.01 | 25,177,000 | — | — |
| 2009-04-16 | $20.34 | $20.34 | 26,565,000 | — | — |
| 2009-04-15 | $19.60 | $19.60 | 15,306,000 | — | — |
| 2009-04-14 | $19.80 | $19.80 | 17,148,000 | — | — |
| 2009-04-13 | $19.95 | $19.95 | 22,254,000 | — | — |
| 2009-04-09 | $19.03 | $19.03 | 22,388,000 | — | — |
| 2009-04-08 | $18.26 | $18.26 | 16,895,000 | — | — |
| 2009-04-07 | $17.74 | $17.74 | 16,967,000 | — | — |
| 2009-04-06 | $18.64 | $18.64 | 11,338,000 | — | — |
| 2009-04-03 | $18.75 | $18.75 | 15,379,000 | — | — |
| 2009-04-02 | $18.49 | $18.49 | 25,324,000 | — | — |
| 2009-04-01 | $17.48 | $17.48 | 13,643,000 | — | — |
| 2009-03-31 | $17.66 | $17.66 | 16,008,000 | — | — |
| 2009-03-30 | $17.30 | $17.30 | 20,567,000 | — | — |
| 2009-03-27 | $18.32 | $18.32 | 10,764,000 | — | — |
| 2009-03-26 | $18.64 | $18.64 | 21,668,000 | — | — |
| 2009-03-25 | $18.38 | $18.38 | 34,223,000 | — | — |
| 2009-03-24 | $18.83 | $18.83 | 36,936,000 | — | — |
| 2009-03-23 | $18.26 | $18.26 | 21,587,000 | — | — |
| 2009-03-20 | $17.52 | $17.52 | 12,154,000 | — | — |
| 2009-03-19 | $17.52 | $17.52 | 11,751,000 | — | — |
| 2009-03-18 | $17.50 | $17.50 | 22,688,000 | — | — |
| 2009-03-17 | $17.54 | $17.54 | 26,738,000 | — | — |
| 2009-03-16 | $16.13 | $16.13 | 25,785,000 | — | — |
| 2009-03-13 | $17.27 | $17.27 | 17,454,000 | — | — |
| 2009-03-12 | $16.94 | $16.94 | 17,600,000 | — | — |
| 2009-03-11 | $16.82 | $16.82 | 27,056,000 | — | — |
| 2009-03-10 | $16.66 | $16.66 | 23,580,000 | — | — |
| 2009-03-09 | $15.51 | $15.51 | 15,464,000 | — | — |
| 2009-03-06 | $15.70 | $15.70 | 21,368,000 | — | — |
| 2009-03-05 | $16.15 | $16.15 | 31,453,000 | — | — |
| 2009-03-04 | $15.73 | $15.73 | 38,330,000 | — | — |
| 2009-03-03 | $14.46 | $14.46 | 21,159,000 | — | — |
| 2009-03-02 | $13.72 | $13.72 | 22,995,000 | — | — |
| 2009-02-27 | $14.83 | $14.83 | 22,545,000 | — | — |
| 2009-02-26 | $14.59 | $14.59 | 25,577,000 | — | — |
| 2009-02-25 | $14.38 | $14.38 | 29,834,000 | — | — |
| 2009-02-24 | $14.28 | $14.28 | 29,753,000 | — | — |
| 2009-02-23 | $13.18 | $13.18 | 16,501,000 | — | — |
| 2009-02-20 | $13.63 | $13.63 | 33,300,000 | — | — |
| 2009-02-19 | $13.26 | $13.26 | 44,532,000 | — | — |
| 2009-02-18 | $12.81 | $12.81 | 28,068,000 | — | — |
| 2009-02-17 | $12.24 | $12.24 | 23,095,000 | — | — |
| 2009-02-13 | $12.82 | $12.82 | 13,507,000 | — | — |
| 2009-02-12 | $13.20 | $13.20 | 18,481,000 | — | — |
| 2009-02-11 | $13.39 | $13.39 | 17,027,000 | — | — |
| 2009-02-10 | $13.08 | $13.08 | 26,135,000 | — | — |
| 2009-02-09 | $14.06 | $14.06 | 43,474,000 | — | — |
| 2009-02-06 | $12.46 | $12.46 | 31,831,000 | — | — |
| 2009-02-05 | $12.53 | $12.53 | 24,681,000 | — | — |
| 2009-02-04 | $12.90 | $12.90 | 24,392,000 | — | — |
| 2009-02-03 | $12.52 | $12.52 | 18,092,000 | — | — |
| 2009-02-02 | $12.55 | $12.55 | 20,344,000 | — | — |
| 2009-01-30 | $12.88 | $12.88 | 19,772,000 | — | — |
| 2009-01-29 | $12.86 | $12.86 | 33,230,000 | — | — |
| 2009-01-28 | $12.72 | $12.72 | 45,939,000 | — | — |
| 2009-01-27 | $11.53 | $11.53 | 18,420,000 | — | — |
| 2009-01-26 | $11.56 | $11.56 | 26,981,000 | — | — |
| 2009-01-23 | $11.20 | $11.20 | 31,530,000 | — | — |
| 2009-01-22 | $11.25 | $11.25 | 27,235,000 | — | — |
| 2009-01-21 | $11.09 | $11.09 | 28,058,000 | — | — |
| 2009-01-20 | $10.97 | $10.97 | 25,577,000 | — | — |
| 2009-01-16 | $11.59 | $11.59 | 29,517,000 | — | — |
| 2009-01-15 | $10.94 | $10.94 | 30,252,000 | — | — |
| 2009-01-14 | $10.98 | $10.98 | 28,570,000 | — | — |
| 2009-01-13 | $11.55 | $11.55 | 25,992,000 | — | — |
| 2009-01-12 | $11.41 | $11.41 | 16,487,000 | — | — |
| 2009-01-09 | $12.06 | $12.06 | 14,842,000 | — | — |
| 2009-01-08 | $12.47 | $12.47 | 22,412,000 | — | — |
| 2009-01-07 | $12.73 | $12.73 | 20,092,000 | — | — |
| 2009-01-06 | $13.57 | $13.57 | 27,639,000 | — | — |
| 2009-01-05 | $13.78 | $13.78 | 24,130,000 | — | — |
| 2009-01-02 | $13.54 | $13.54 | 16,551,000 | — | — |