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
- 1987-04-06 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 | $40.48 | $61.07 | 1,541,900 | — | — |
| 2009-12-30 | $40.87 | $61.66 | 2,145,900 | — | — |
| 2009-12-29 | $40.72 | $61.43 | 2,188,200 | — | — |
| 2009-12-28 | $41.11 | $62.02 | 1,886,800 | — | — |
| 2009-12-24 | $41.02 | $61.89 | 1,171,700 | — | — |
| 2009-12-23 | $40.83 | $61.60 | 3,225,900 | — | — |
| 2009-12-22 | $40.59 | $61.24 | 4,408,200 | — | — |
| 2009-12-21 | $40.86 | $61.65 | 3,510,500 | — | — |
| 2009-12-18 | $40.51 | $61.12 | 5,950,500 | — | — |
| 2009-12-17 | $41.08 | $61.98 | 4,727,900 | — | — |
| 2009-12-16 | $40.94 | $61.77 | 5,929,700 | — | — |
| 2009-12-15 | $40.78 | $61.52 | 5,863,200 | — | — |
| 2009-12-14 | $39.85 | $60.12 | 4,952,700 | — | — |
| 2009-12-11 | $39.30 | $59.29 | 4,514,900 | — | — |
| 2009-12-10 | $38.96 | $58.78 | 3,813,200 | — | — |
| 2009-12-09 | $38.32 | $57.81 | 4,699,600 | — | — |
| 2009-12-08 | $38.04 | $57.39 | 3,821,800 | — | — |
| 2009-12-07 | $38.92 | $58.72 | 4,230,600 | — | — |
| 2009-12-04 | $39.09 | $58.97 | 6,015,400 | — | — |
| 2009-12-03 | $39.35 | $59.37 | 4,460,800 | — | — |
| 2009-12-02 | $40.48 | $61.07 | 3,636,300 | — | — |
| 2009-12-01 | $41.06 | $61.95 | 5,246,000 | — | — |
| 2009-11-30 | $40.74 | $61.46 | 5,485,600 | — | — |
| 2009-11-27 | $40.36 | $60.89 | 2,253,200 | — | — |
| 2009-11-25 | $41.59 | $62.75 | 3,448,700 | — | — |
| 2009-11-24 | $41.00 | $61.86 | 3,332,400 | — | — |
| 2009-11-23 | $40.97 | $61.81 | 5,606,400 | — | — |
| 2009-11-20 | $40.49 | $61.09 | 4,614,400 | — | — |
| 2009-11-19 | $41.18 | $62.13 | 7,428,600 | — | — |
| 2009-11-18 | $42.21 | $63.68 | 7,512,300 | — | — |
| 2009-11-17 | $43.06 | $64.96 | 5,234,900 | — | — |
| 2009-11-16 | $43.34 | $65.39 | 5,594,900 | — | — |
| 2009-11-13 | $41.45 | $62.54 | 4,275,100 | — | — |
| 2009-11-12 | $41.43 | $62.50 | 5,901,600 | — | — |
| 2009-11-11 | $43.22 | $65.21 | 4,376,300 | — | — |
| 2009-11-10 | $42.50 | $64.12 | 4,597,400 | — | — |
| 2009-11-09 | $43.06 | $64.96 | 4,736,700 | — | — |
| 2009-11-06 | $41.18 | $62.13 | 6,674,700 | — | — |
| 2009-11-05 | $42.12 | $63.55 | 5,792,400 | — | — |
| 2009-11-04 | $40.89 | $61.69 | 12,561,300 | — | — |
| 2009-11-03 | $43.43 | $65.52 | 4,772,100 | — | — |
| 2009-11-02 | $42.21 | $63.68 | 5,001,800 | — | — |
| 2009-10-30 | $42.07 | $63.47 | 6,341,400 | — | — |
| 2009-10-29 | $44.25 | $66.76 | 5,334,300 | — | — |
| 2009-10-28 | $42.12 | $63.32 | 5,698,800 | — | — |
| 2009-10-27 | $44.08 | $66.27 | 5,658,900 | — | — |
| 2009-10-26 | $44.22 | $66.48 | 5,314,700 | — | — |
| 2009-10-23 | $45.36 | $68.19 | 4,476,700 | — | — |
| 2009-10-22 | $46.90 | $70.51 | 4,103,700 | — | — |
| 2009-10-21 | $46.58 | $70.02 | 5,197,300 | — | — |
| 2009-10-20 | $46.48 | $69.87 | 4,403,300 | — | — |
| 2009-10-19 | $47.34 | $71.17 | 4,726,400 | — | — |
| 2009-10-16 | $47.03 | $70.70 | 5,513,400 | — | — |
| 2009-10-15 | $47.67 | $71.66 | 7,972,900 | — | — |
| 2009-10-14 | $46.21 | $69.47 | 4,921,000 | — | — |
| 2009-10-13 | $45.03 | $67.69 | 4,800,000 | — | — |
| 2009-10-12 | $45.36 | $68.19 | 3,477,700 | — | — |
| 2009-10-09 | $44.88 | $67.47 | 4,127,500 | — | — |
| 2009-10-08 | $44.98 | $67.62 | 6,838,100 | — | — |
| 2009-10-07 | $43.67 | $65.65 | 4,724,300 | — | — |
| 2009-10-06 | $42.68 | $64.16 | 6,092,700 | — | — |
| 2009-10-05 | $41.76 | $62.78 | 4,461,200 | — | — |
| 2009-10-02 | $40.66 | $61.12 | 5,169,000 | — | — |
| 2009-10-01 | $41.65 | $62.61 | 6,971,200 | — | — |
| 2009-09-30 | $42.66 | $64.13 | 5,938,200 | — | — |
| 2009-09-29 | $43.03 | $64.69 | 6,227,700 | — | — |
| 2009-09-28 | $43.30 | $65.09 | 5,139,800 | — | — |
| 2009-09-25 | $42.37 | $63.70 | 6,905,200 | — | — |
| 2009-09-24 | $42.24 | $63.50 | 5,432,900 | — | — |
| 2009-09-23 | $43.36 | $65.18 | 7,816,500 | — | — |
| 2009-09-22 | $43.94 | $66.06 | 6,029,200 | — | — |
| 2009-09-21 | $43.10 | $64.79 | 12,914,800 | — | — |
| 2009-09-18 | $44.01 | $66.16 | 22,821,900 | — | — |
| 2009-09-17 | $40.78 | $61.31 | 12,303,400 | — | — |
| 2009-09-16 | $39.87 | $59.94 | 8,250,100 | — | — |
| 2009-09-15 | $38.76 | $58.27 | 7,789,500 | — | — |
| 2009-09-14 | $38.30 | $57.58 | 7,586,600 | — | — |
| 2009-09-11 | $37.58 | $56.49 | 11,793,800 | — | — |
| 2009-09-10 | $36.34 | $54.63 | 10,128,500 | — | — |
| 2009-09-09 | $35.76 | $53.76 | 10,547,300 | — | — |
| 2009-09-08 | $36.12 | $54.30 | 15,009,500 | — | — |
| 2009-09-04 | $35.62 | $53.55 | 6,905,100 | — | — |
| 2009-09-03 | $35.63 | $53.56 | 7,875,100 | — | — |
| 2009-09-02 | $35.01 | $52.63 | 12,017,000 | — | — |
| 2009-09-01 | $35.43 | $53.26 | 17,636,100 | — | — |
| 2009-08-31 | $34.45 | $51.79 | 21,832,000 | — | — |
| 2009-08-28 | $38.09 | $57.26 | 2,194,300 | — | — |
| 2009-08-27 | $38.09 | $57.26 | 2,614,500 | — | — |
| 2009-08-26 | $38.34 | $57.64 | 2,565,100 | — | — |
| 2009-08-25 | $38.30 | $57.58 | 3,794,800 | — | — |
| 2009-08-24 | $39.18 | $58.90 | 3,372,100 | — | — |
| 2009-08-21 | $38.71 | $58.19 | 5,037,100 | — | — |
| 2009-08-20 | $37.61 | $56.54 | 3,846,100 | — | — |
| 2009-08-19 | $37.10 | $55.77 | 3,823,500 | — | — |
| 2009-08-18 | $36.61 | $55.04 | 4,145,500 | — | — |
| 2009-08-17 | $35.48 | $53.34 | 3,212,200 | — | — |
| 2009-08-14 | $36.97 | $55.58 | 4,848,200 | — | — |
| 2009-08-13 | $37.90 | $56.98 | 7,449,200 | — | — |
| 2009-08-12 | $36.81 | $55.34 | 7,637,800 | — | — |
| 2009-08-11 | $36.75 | $55.25 | 6,348,000 | — | — |
| 2009-08-10 | $37.21 | $55.94 | 5,797,600 | — | — |
| 2009-08-07 | $37.37 | $56.18 | 6,951,400 | — | — |
| 2009-08-06 | $38.05 | $57.20 | 10,045,200 | — | — |
| 2009-08-05 | $38.68 | $58.15 | 13,075,100 | — | — |
| 2009-08-04 | $41.97 | $63.09 | 7,097,400 | — | — |
| 2009-08-03 | $42.27 | $63.55 | 5,944,800 | — | — |
| 2009-07-31 | $40.50 | $60.88 | 4,725,100 | — | — |
| 2009-07-30 | $40.01 | $60.15 | 2,848,400 | — | — |
| 2009-07-29 | $38.93 | $58.30 | 4,442,300 | — | — |
| 2009-07-28 | $40.07 | $60.01 | 3,723,400 | — | — |
| 2009-07-27 | $41.15 | $61.62 | 2,929,500 | — | — |
| 2009-07-24 | $41.46 | $62.09 | 4,159,200 | — | — |
| 2009-07-23 | $40.86 | $61.19 | 4,691,600 | — | — |
| 2009-07-22 | $39.00 | $58.40 | 3,504,700 | — | — |
| 2009-07-21 | $39.52 | $59.18 | 3,928,500 | — | — |
| 2009-07-20 | $39.43 | $59.05 | 3,661,400 | — | — |
| 2009-07-17 | $38.55 | $57.73 | 3,945,500 | — | — |
| 2009-07-16 | $38.06 | $57.00 | 3,056,600 | — | — |
| 2009-07-15 | $37.44 | $56.07 | 3,665,900 | — | — |
| 2009-07-14 | $36.06 | $54.00 | 4,085,000 | — | — |
| 2009-07-13 | $35.17 | $52.67 | 3,708,500 | — | — |
| 2009-07-10 | $34.53 | $51.71 | 4,018,600 | — | — |
| 2009-07-09 | $34.80 | $52.11 | 5,615,400 | — | — |
| 2009-07-08 | $34.51 | $51.68 | 10,239,300 | — | — |
| 2009-07-07 | $33.41 | $50.03 | 7,065,700 | — | — |
| 2009-07-06 | $34.57 | $51.77 | 4,910,300 | — | — |
| 2009-07-02 | $34.72 | $51.99 | 4,038,200 | — | — |
| 2009-07-01 | $36.45 | $54.58 | 4,927,700 | — | — |
| 2009-06-30 | $36.44 | $54.57 | 4,426,000 | — | — |
| 2009-06-29 | $36.78 | $55.08 | 3,747,800 | — | — |
| 2009-06-26 | $36.88 | $55.23 | 7,746,200 | — | — |
| 2009-06-25 | $36.56 | $54.75 | 5,603,300 | — | — |
| 2009-06-24 | $35.96 | $53.85 | 4,863,100 | — | — |
| 2009-06-23 | $36.40 | $54.51 | 4,551,700 | — | — |
| 2009-06-22 | $35.74 | $53.52 | 6,602,500 | — | — |
| 2009-06-19 | $37.69 | $56.44 | 5,547,300 | — | — |
| 2009-06-18 | $37.92 | $56.79 | 3,684,700 | — | — |
| 2009-06-17 | $38.15 | $57.13 | 5,726,400 | — | — |
| 2009-06-16 | $39.59 | $59.29 | 5,287,000 | — | — |
| 2009-06-15 | $40.34 | $60.41 | 3,159,900 | — | — |
| 2009-06-12 | $41.72 | $62.48 | 3,882,400 | — | — |
| 2009-06-11 | $42.33 | $63.39 | 5,000,400 | — | — |
| 2009-06-10 | $40.65 | $60.87 | 4,694,600 | — | — |
| 2009-06-09 | $39.64 | $59.36 | 3,971,700 | — | — |
| 2009-06-08 | $38.67 | $57.91 | 4,280,900 | — | — |
| 2009-06-05 | $39.13 | $58.60 | 4,165,800 | — | — |
| 2009-06-04 | $40.07 | $60.01 | 3,534,800 | — | — |
| 2009-06-03 | $38.94 | $58.31 | 4,022,500 | — | — |
| 2009-06-02 | $40.66 | $60.89 | 4,878,400 | — | — |
| 2009-06-01 | $40.93 | $61.29 | 5,601,600 | — | — |
| 2009-05-29 | $39.06 | $58.49 | 5,520,300 | — | — |
| 2009-05-28 | $37.54 | $56.22 | 4,656,600 | — | — |
| 2009-05-27 | $36.32 | $54.39 | 3,211,800 | — | — |
| 2009-05-26 | $36.88 | $55.23 | 4,080,500 | — | — |
| 2009-05-22 | $35.86 | $53.70 | 2,688,000 | — | — |
| 2009-05-21 | $35.46 | $53.10 | 4,041,900 | — | — |
| 2009-05-20 | $37.21 | $55.72 | 4,454,800 | — | — |
| 2009-05-19 | $36.89 | $55.24 | 4,559,300 | — | — |
| 2009-05-18 | $37.20 | $55.71 | 3,858,000 | — | — |
| 2009-05-15 | $35.32 | $52.89 | 4,385,700 | — | — |
| 2009-05-14 | $35.95 | $53.84 | 4,443,700 | — | — |
| 2009-05-13 | $36.42 | $54.54 | 6,022,600 | — | — |
| 2009-05-12 | $37.70 | $56.46 | 4,173,700 | — | — |
| 2009-05-11 | $37.61 | $56.32 | 3,218,400 | — | — |
| 2009-05-08 | $39.20 | $58.70 | 5,681,100 | — | — |
| 2009-05-07 | $38.12 | $57.09 | 5,107,700 | — | — |
| 2009-05-06 | $39.36 | $58.94 | 4,200,200 | — | — |
| 2009-05-05 | $38.25 | $57.28 | 4,858,200 | — | — |
| 2009-05-04 | $38.38 | $57.47 | 5,309,100 | — | — |
| 2009-05-01 | $36.91 | $55.27 | 5,041,400 | — | — |
| 2009-04-30 | $35.58 | $53.28 | 6,216,300 | — | — |
| 2009-04-29 | $36.95 | $55.11 | 6,930,500 | — | — |
| 2009-04-28 | $33.94 | $50.62 | 3,289,600 | — | — |
| 2009-04-27 | $34.49 | $51.44 | 4,222,200 | — | — |
| 2009-04-24 | $35.46 | $52.89 | 5,032,600 | — | — |
| 2009-04-23 | $33.58 | $50.08 | 4,537,500 | — | — |
| 2009-04-22 | $33.52 | $49.99 | 5,402,400 | — | — |
| 2009-04-21 | $32.72 | $48.80 | 5,037,900 | — | — |
| 2009-04-20 | $31.09 | $46.37 | 3,605,500 | — | — |
| 2009-04-17 | $33.24 | $49.58 | 4,194,800 | — | — |
| 2009-04-16 | $32.97 | $49.17 | 5,137,400 | — | — |
| 2009-04-15 | $31.31 | $46.70 | 3,487,800 | — | — |
| 2009-04-14 | $30.78 | $45.91 | 6,073,800 | — | — |
| 2009-04-13 | $30.75 | $45.86 | 3,768,100 | — | — |
| 2009-04-09 | $30.97 | $46.19 | 4,256,700 | — | — |
| 2009-04-08 | $29.75 | $44.37 | 4,554,600 | — | — |
| 2009-04-07 | $29.22 | $43.58 | 3,296,800 | — | — |
| 2009-04-06 | $30.37 | $45.30 | 5,116,700 | — | — |
| 2009-04-03 | $31.50 | $46.98 | 6,272,600 | — | — |
| 2009-04-02 | $29.93 | $44.64 | 5,656,800 | — | — |
| 2009-04-01 | $28.73 | $42.85 | 5,385,400 | — | — |
| 2009-03-31 | $28.55 | $42.58 | 6,212,900 | — | — |
| 2009-03-30 | $29.59 | $44.13 | 5,102,500 | — | — |
| 2009-03-27 | $31.31 | $46.70 | 4,916,600 | — | — |
| 2009-03-26 | $32.78 | $48.89 | 6,877,800 | — | — |
| 2009-03-25 | $32.73 | $48.81 | 5,766,700 | — | — |
| 2009-03-24 | $33.47 | $49.92 | 4,541,500 | — | — |
| 2009-03-23 | $34.30 | $51.16 | 5,543,700 | — | — |
| 2009-03-20 | $31.03 | $46.28 | 5,856,300 | — | — |
| 2009-03-19 | $33.26 | $49.61 | 7,088,200 | — | — |
| 2009-03-18 | $31.78 | $47.40 | 5,412,100 | — | — |
| 2009-03-17 | $30.79 | $45.92 | 4,876,800 | — | — |
| 2009-03-16 | $30.11 | $44.91 | 4,935,900 | — | — |
| 2009-03-13 | $29.33 | $43.74 | 4,711,100 | — | — |
| 2009-03-12 | $29.82 | $44.47 | 5,274,000 | — | — |
| 2009-03-11 | $28.71 | $42.82 | 4,304,900 | — | — |
| 2009-03-10 | $29.26 | $43.64 | 5,729,600 | — | — |
| 2009-03-09 | $27.17 | $40.52 | 5,811,800 | — | — |
| 2009-03-06 | $26.58 | $39.64 | 8,261,100 | — | — |
| 2009-03-05 | $27.03 | $40.31 | 6,283,900 | — | — |
| 2009-03-04 | $28.58 | $42.63 | 6,713,100 | — | — |
| 2009-03-03 | $27.06 | $40.36 | 6,279,100 | — | — |
| 2009-03-02 | $26.80 | $39.97 | 7,141,600 | — | — |
| 2009-02-27 | $29.31 | $43.71 | 7,648,500 | — | — |
| 2009-02-26 | $29.57 | $44.10 | 8,808,100 | — | — |
| 2009-02-25 | $29.13 | $43.45 | 9,317,400 | — | — |
| 2009-02-24 | $30.36 | $45.28 | 6,616,800 | — | — |
| 2009-02-23 | $28.31 | $42.22 | 6,392,500 | — | — |
| 2009-02-20 | $30.15 | $44.97 | 7,315,000 | — | — |
| 2009-02-19 | $31.54 | $47.04 | 5,739,400 | — | — |
| 2009-02-18 | $31.20 | $46.53 | 5,404,600 | — | — |
| 2009-02-17 | $30.64 | $45.70 | 6,015,900 | — | — |
| 2009-02-13 | $33.26 | $49.61 | 5,644,300 | — | — |
| 2009-02-12 | $33.23 | $49.56 | 6,444,300 | — | — |
| 2009-02-11 | $34.27 | $51.11 | 3,820,400 | — | — |
| 2009-02-10 | $34.53 | $51.50 | 6,537,800 | — | — |
| 2009-02-09 | $35.93 | $53.59 | 4,585,300 | — | — |
| 2009-02-06 | $36.44 | $54.35 | 3,876,800 | — | — |
| 2009-02-05 | $35.61 | $53.11 | 4,650,800 | — | — |
| 2009-02-04 | $34.38 | $51.28 | 4,130,300 | — | — |
| 2009-02-03 | $33.28 | $49.64 | 4,279,400 | — | — |
| 2009-02-02 | $32.75 | $48.84 | 4,531,400 | — | — |
| 2009-01-30 | $33.32 | $49.69 | 5,049,800 | — | — |
| 2009-01-29 | $34.48 | $51.42 | 5,226,100 | — | — |
| 2009-01-28 | $35.51 | $52.74 | 7,602,200 | — | — |
| 2009-01-27 | $32.77 | $48.67 | 5,196,000 | — | — |
| 2009-01-26 | $32.51 | $48.28 | 5,648,500 | — | — |
| 2009-01-23 | $32.19 | $47.81 | 7,278,300 | — | — |
| 2009-01-22 | $30.60 | $45.45 | 4,046,300 | — | — |
| 2009-01-21 | $31.74 | $47.14 | 6,195,300 | — | — |
| 2009-01-20 | $29.18 | $43.34 | 5,169,800 | — | — |
| 2009-01-16 | $31.88 | $47.35 | 4,581,900 | — | — |
| 2009-01-15 | $32.46 | $48.21 | 4,441,500 | — | — |
| 2009-01-14 | $31.70 | $47.08 | 4,526,500 | — | — |
| 2009-01-13 | $33.89 | $50.33 | 4,760,000 | — | — |
| 2009-01-12 | $32.55 | $48.34 | 3,761,800 | — | — |
| 2009-01-09 | $34.39 | $51.07 | 4,291,900 | — | — |
| 2009-01-08 | $37.12 | $55.13 | 4,424,700 | — | — |
| 2009-01-07 | $35.92 | $53.35 | 4,612,300 | — | — |
| 2009-01-06 | $38.08 | $56.55 | 7,772,500 | — | — |
| 2009-01-05 | $35.77 | $53.12 | 7,518,700 | — | — |
| 2009-01-02 | $34.33 | $50.98 | 3,435,300 | — | — |