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
- 1998-08-18 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 | $39.04 | $39.04 | 932,100 | — | — |
| 2009-12-30 | $39.47 | $39.47 | 1,005,000 | — | — |
| 2009-12-29 | $39.75 | $39.75 | 1,266,800 | — | — |
| 2009-12-28 | $39.71 | $39.71 | 1,123,100 | — | — |
| 2009-12-24 | $39.79 | $39.79 | 442,100 | — | — |
| 2009-12-23 | $39.25 | $39.25 | 1,311,700 | — | — |
| 2009-12-22 | $39.08 | $39.08 | 1,518,300 | — | — |
| 2009-12-21 | $38.85 | $38.85 | 1,954,100 | — | — |
| 2009-12-18 | $38.29 | $38.29 | 2,664,300 | — | — |
| 2009-12-17 | $37.51 | $37.51 | 1,922,300 | — | — |
| 2009-12-16 | $36.67 | $36.67 | 2,562,200 | — | — |
| 2009-12-15 | $36.80 | $36.80 | 1,357,800 | — | — |
| 2009-12-14 | $36.74 | $36.74 | 1,902,000 | — | — |
| 2009-12-11 | $35.98 | $35.98 | 821,800 | — | — |
| 2009-12-10 | $35.98 | $35.98 | 1,300,500 | — | — |
| 2009-12-09 | $35.20 | $35.20 | 1,900,900 | — | — |
| 2009-12-08 | $35.54 | $35.54 | 2,211,600 | — | — |
| 2009-12-07 | $36.43 | $36.43 | 1,535,700 | — | — |
| 2009-12-04 | $36.89 | $36.89 | 1,315,800 | — | — |
| 2009-12-03 | $36.67 | $36.67 | 2,035,800 | — | — |
| 2009-12-02 | $37.11 | $37.11 | 1,965,700 | — | — |
| 2009-12-01 | $37.00 | $37.00 | 2,083,100 | — | — |
| 2009-11-30 | $36.69 | $36.69 | 1,130,700 | — | — |
| 2009-11-27 | $36.46 | $36.46 | 844,900 | — | — |
| 2009-11-25 | $37.00 | $37.00 | 2,145,600 | — | — |
| 2009-11-24 | $37.01 | $37.01 | 2,011,200 | — | — |
| 2009-11-23 | $37.66 | $37.66 | 2,219,200 | — | — |
| 2009-11-20 | $37.45 | $37.45 | 1,215,700 | — | — |
| 2009-11-19 | $36.99 | $36.99 | 2,000,000 | — | — |
| 2009-11-18 | $37.35 | $37.35 | 1,790,400 | — | — |
| 2009-11-17 | $37.80 | $37.80 | 1,187,500 | — | — |
| 2009-11-16 | $37.11 | $37.11 | 1,562,600 | — | — |
| 2009-11-13 | $36.63 | $36.63 | 1,169,100 | — | — |
| 2009-11-12 | $36.15 | $36.15 | 1,856,700 | — | — |
| 2009-11-11 | $36.54 | $36.54 | 3,101,100 | — | — |
| 2009-11-10 | $34.96 | $34.96 | 1,190,600 | — | — |
| 2009-11-09 | $34.98 | $34.98 | 1,772,300 | — | — |
| 2009-11-06 | $33.53 | $33.53 | 1,500,400 | — | — |
| 2009-11-05 | $32.88 | $32.88 | 1,427,700 | — | — |
| 2009-11-04 | $31.96 | $31.96 | 3,691,000 | — | — |
| 2009-11-03 | $31.59 | $31.59 | 2,022,100 | — | — |
| 2009-11-02 | $30.03 | $30.03 | 2,009,300 | — | — |
| 2009-10-30 | $30.22 | $30.22 | 1,745,800 | — | — |
| 2009-10-29 | $31.04 | $31.04 | 1,795,900 | — | — |
| 2009-10-28 | $30.55 | $30.55 | 1,767,400 | — | — |
| 2009-10-27 | $31.20 | $31.20 | 1,468,700 | — | — |
| 2009-10-26 | $31.91 | $31.91 | 1,295,500 | — | — |
| 2009-10-23 | $32.27 | $32.27 | 1,138,200 | — | — |
| 2009-10-22 | $32.96 | $32.96 | 1,255,200 | — | — |
| 2009-10-21 | $33.11 | $33.11 | 1,652,200 | — | — |
| 2009-10-20 | $33.84 | $33.84 | 2,325,100 | — | — |
| 2009-10-19 | $34.44 | $34.44 | 1,449,500 | — | — |
| 2009-10-16 | $33.66 | $33.66 | 1,300,000 | — | — |
| 2009-10-15 | $34.40 | $34.40 | 4,106,600 | — | — |
| 2009-10-14 | $32.50 | $32.50 | 1,413,500 | — | — |
| 2009-10-13 | $31.90 | $31.90 | 1,092,400 | — | — |
| 2009-10-12 | $31.95 | $31.95 | 1,147,200 | — | — |
| 2009-10-09 | $31.46 | $31.46 | 1,287,400 | — | — |
| 2009-10-08 | $31.06 | $31.06 | 901,000 | — | — |
| 2009-10-07 | $31.35 | $31.35 | 709,000 | — | — |
| 2009-10-06 | $31.43 | $31.43 | 1,009,800 | — | — |
| 2009-10-05 | $31.02 | $31.02 | 1,047,700 | — | — |
| 2009-10-02 | $30.49 | $30.49 | 1,514,600 | — | — |
| 2009-10-01 | $30.30 | $30.30 | 1,694,500 | — | — |
| 2009-09-30 | $31.36 | $31.36 | 1,673,700 | — | — |
| 2009-09-29 | $31.29 | $31.29 | 915,700 | — | — |
| 2009-09-28 | $31.64 | $31.64 | 931,400 | — | — |
| 2009-09-25 | $31.11 | $31.11 | 898,500 | — | — |
| 2009-09-24 | $31.12 | $31.12 | 2,044,500 | — | — |
| 2009-09-23 | $31.66 | $31.66 | 1,443,500 | — | — |
| 2009-09-22 | $31.88 | $31.88 | 1,648,900 | — | — |
| 2009-09-21 | $31.44 | $31.44 | 1,365,300 | — | — |
| 2009-09-18 | $30.95 | $30.95 | 1,594,700 | — | — |
| 2009-09-17 | $30.42 | $30.42 | 1,477,900 | — | — |
| 2009-09-16 | $30.52 | $30.52 | 1,808,800 | — | — |
| 2009-09-15 | $29.80 | $29.80 | 1,427,300 | — | — |
| 2009-09-14 | $29.24 | $29.24 | 2,315,900 | — | — |
| 2009-09-11 | $29.75 | $29.75 | 1,851,300 | — | — |
| 2009-09-10 | $29.08 | $29.08 | 1,251,500 | — | — |
| 2009-09-09 | $28.71 | $28.71 | 1,096,000 | — | — |
| 2009-09-08 | $28.33 | $28.33 | 2,122,300 | — | — |
| 2009-09-04 | $27.83 | $27.83 | 1,992,800 | — | — |
| 2009-09-03 | $26.94 | $26.94 | 2,539,000 | — | — |
| 2009-09-02 | $26.13 | $26.13 | 1,866,800 | — | — |
| 2009-09-01 | $26.07 | $26.07 | 2,939,800 | — | — |
| 2009-08-31 | $26.86 | $26.86 | 1,607,400 | — | — |
| 2009-08-28 | $27.63 | $27.63 | 1,453,200 | — | — |
| 2009-08-27 | $27.94 | $27.94 | 1,408,100 | — | — |
| 2009-08-26 | $28.21 | $28.21 | 982,000 | — | — |
| 2009-08-25 | $28.47 | $28.47 | 907,900 | — | — |
| 2009-08-24 | $28.50 | $28.50 | 1,017,700 | — | — |
| 2009-08-21 | $28.92 | $28.92 | 1,560,900 | — | — |
| 2009-08-20 | $28.51 | $28.51 | 1,391,600 | — | — |
| 2009-08-19 | $27.94 | $27.94 | 1,541,000 | — | — |
| 2009-08-18 | $27.63 | $27.63 | 1,388,700 | — | — |
| 2009-08-17 | $26.60 | $26.60 | 884,700 | — | — |
| 2009-08-14 | $27.60 | $27.60 | 1,095,500 | — | — |
| 2009-08-13 | $28.08 | $28.08 | 1,173,100 | — | — |
| 2009-08-12 | $27.08 | $27.08 | 2,445,700 | — | — |
| 2009-08-11 | $27.01 | $27.01 | 1,934,300 | — | — |
| 2009-08-10 | $27.49 | $27.49 | 1,279,200 | — | — |
| 2009-08-07 | $28.11 | $28.11 | 1,241,400 | — | — |
| 2009-08-06 | $28.18 | $28.18 | 1,438,800 | — | — |
| 2009-08-05 | $28.87 | $28.87 | 1,678,000 | — | — |
| 2009-08-04 | $29.28 | $29.28 | 1,866,500 | — | — |
| 2009-08-03 | $28.94 | $28.94 | 2,134,300 | — | — |
| 2009-07-31 | $28.74 | $28.74 | 2,723,200 | — | — |
| 2009-07-30 | $29.09 | $29.09 | 3,323,600 | — | — |
| 2009-07-29 | $27.06 | $27.06 | 1,132,400 | — | — |
| 2009-07-28 | $27.47 | $27.47 | 1,452,300 | — | — |
| 2009-07-27 | $27.16 | $27.16 | 2,007,000 | — | — |
| 2009-07-24 | $27.38 | $27.38 | 1,067,600 | — | — |
| 2009-07-23 | $27.70 | $27.70 | 1,293,600 | — | — |
| 2009-07-22 | $26.99 | $26.99 | 1,761,200 | — | — |
| 2009-07-21 | $26.96 | $26.96 | 2,241,600 | — | — |
| 2009-07-20 | $26.18 | $26.18 | 1,575,900 | — | — |
| 2009-07-17 | $25.42 | $25.42 | 1,002,500 | — | — |
| 2009-07-16 | $25.60 | $25.60 | 671,900 | — | — |
| 2009-07-15 | $25.33 | $25.33 | 1,508,600 | — | — |
| 2009-07-14 | $24.26 | $24.26 | 1,282,900 | — | — |
| 2009-07-13 | $24.17 | $24.17 | 1,802,000 | — | — |
| 2009-07-10 | $23.77 | $23.77 | 1,451,700 | — | — |
| 2009-07-09 | $23.80 | $23.80 | 1,832,100 | — | — |
| 2009-07-08 | $23.29 | $23.29 | 1,972,200 | — | — |
| 2009-07-07 | $23.12 | $23.12 | 2,167,500 | — | — |
| 2009-07-06 | $23.41 | $23.41 | 2,451,500 | — | — |
| 2009-07-02 | $24.40 | $24.40 | 3,277,400 | — | — |
| 2009-07-01 | $24.31 | $24.31 | 1,791,900 | — | — |
| 2009-06-30 | $24.02 | $24.02 | 1,169,200 | — | — |
| 2009-06-29 | $24.14 | $24.14 | 1,550,800 | — | — |
| 2009-06-26 | $24.55 | $24.55 | 3,189,800 | — | — |
| 2009-06-25 | $23.96 | $23.96 | 1,525,600 | — | — |
| 2009-06-24 | $23.37 | $23.37 | 2,638,300 | — | — |
| 2009-06-23 | $22.07 | $22.07 | 1,859,000 | — | — |
| 2009-06-22 | $21.84 | $21.84 | 1,308,600 | — | — |
| 2009-06-19 | $22.50 | $22.50 | 977,300 | — | — |
| 2009-06-18 | $22.33 | $22.33 | 1,130,800 | — | — |
| 2009-06-17 | $22.25 | $22.25 | 1,878,300 | — | — |
| 2009-06-16 | $22.33 | $22.33 | 1,526,800 | — | — |
| 2009-06-15 | $22.57 | $22.57 | 1,282,300 | — | — |
| 2009-06-12 | $23.21 | $23.21 | 2,108,400 | — | — |
| 2009-06-11 | $22.42 | $22.42 | 2,230,800 | — | — |
| 2009-06-10 | $22.23 | $22.23 | 2,314,500 | — | — |
| 2009-06-09 | $23.16 | $23.16 | 1,718,500 | — | — |
| 2009-06-08 | $22.42 | $22.42 | 1,345,300 | — | — |
| 2009-06-05 | $23.06 | $23.06 | 1,803,200 | — | — |
| 2009-06-04 | $22.88 | $22.88 | 1,711,100 | — | — |
| 2009-06-03 | $22.99 | $22.99 | 2,085,900 | — | — |
| 2009-06-02 | $24.33 | $24.33 | 1,700,600 | — | — |
| 2009-06-01 | $24.70 | $24.70 | 1,812,800 | — | — |
| 2009-05-29 | $24.26 | $24.26 | 5,786,400 | — | — |
| 2009-05-28 | $24.49 | $24.49 | 2,454,000 | — | — |
| 2009-05-27 | $23.70 | $23.70 | 2,019,100 | — | — |
| 2009-05-26 | $23.34 | $23.34 | 1,401,300 | — | — |
| 2009-05-22 | $22.63 | $22.63 | 948,700 | — | — |
| 2009-05-21 | $22.66 | $22.66 | 1,272,300 | — | — |
| 2009-05-20 | $23.26 | $23.26 | 1,410,600 | — | — |
| 2009-05-19 | $23.11 | $23.11 | 1,038,600 | — | — |
| 2009-05-18 | $23.42 | $23.42 | 1,621,500 | — | — |
| 2009-05-15 | $21.90 | $21.90 | 1,963,000 | — | — |
| 2009-05-14 | $22.38 | $22.38 | 1,470,000 | — | — |
| 2009-05-13 | $21.97 | $21.97 | 1,519,000 | — | — |
| 2009-05-12 | $22.95 | $22.95 | 1,768,900 | — | — |
| 2009-05-11 | $23.41 | $23.41 | 1,534,900 | — | — |
| 2009-05-08 | $23.17 | $23.17 | 2,181,800 | — | — |
| 2009-05-07 | $23.24 | $23.24 | 2,495,500 | — | — |
| 2009-05-06 | $24.43 | $24.43 | 1,789,800 | — | — |
| 2009-05-05 | $24.21 | $24.21 | 2,325,800 | — | — |
| 2009-05-04 | $24.07 | $24.07 | 2,849,100 | — | — |
| 2009-05-01 | $24.14 | $24.14 | 2,581,200 | — | — |
| 2009-04-30 | $24.52 | $24.52 | 8,446,000 | — | — |
| 2009-04-29 | $23.61 | $23.61 | 2,108,300 | — | — |
| 2009-04-28 | $22.34 | $22.34 | 1,983,200 | — | — |
| 2009-04-27 | $23.18 | $23.18 | 1,598,300 | — | — |
| 2009-04-24 | $23.34 | $23.34 | 1,734,600 | — | — |
| 2009-04-23 | $22.66 | $22.66 | 3,687,600 | — | — |
| 2009-04-22 | $22.71 | $22.71 | 2,346,900 | — | — |
| 2009-04-21 | $22.77 | $22.77 | 1,717,800 | — | — |
| 2009-04-20 | $22.47 | $22.47 | 1,936,500 | — | — |
| 2009-04-17 | $23.77 | $23.77 | 2,530,200 | — | — |
| 2009-04-16 | $24.24 | $24.24 | 3,863,500 | — | — |
| 2009-04-15 | $24.48 | $24.48 | 4,876,200 | — | — |
| 2009-04-14 | $23.50 | $23.50 | 3,485,400 | — | — |
| 2009-04-13 | $24.89 | $24.89 | 1,958,200 | — | — |
| 2009-04-09 | $25.11 | $25.11 | 3,108,400 | — | — |
| 2009-04-08 | $24.04 | $24.04 | 1,799,900 | — | — |
| 2009-04-07 | $23.50 | $23.50 | 2,578,600 | — | — |
| 2009-04-06 | $23.85 | $23.85 | 2,713,400 | — | — |
| 2009-04-03 | $24.01 | $24.01 | 5,063,400 | — | — |
| 2009-04-02 | $23.13 | $23.13 | 5,005,300 | — | — |
| 2009-04-01 | $21.09 | $21.09 | 2,142,400 | — | — |
| 2009-03-31 | $20.41 | $20.41 | 1,858,000 | — | — |
| 2009-03-30 | $20.53 | $20.53 | 2,205,500 | — | — |
| 2009-03-27 | $21.57 | $21.57 | 1,561,400 | — | — |
| 2009-03-26 | $21.61 | $21.61 | 2,756,800 | — | — |
| 2009-03-25 | $21.37 | $21.37 | 1,456,100 | — | — |
| 2009-03-24 | $20.98 | $20.98 | 1,927,400 | — | — |
| 2009-03-23 | $21.10 | $21.10 | 1,849,300 | — | — |
| 2009-03-20 | $19.45 | $19.45 | 1,379,100 | — | — |
| 2009-03-19 | $20.05 | $20.05 | 1,692,900 | — | — |
| 2009-03-18 | $20.09 | $20.09 | 3,131,100 | — | — |
| 2009-03-17 | $19.57 | $19.57 | 3,280,700 | — | — |
| 2009-03-16 | $19.26 | $19.26 | 1,805,900 | — | — |
| 2009-03-13 | $20.23 | $20.23 | 1,862,100 | — | — |
| 2009-03-12 | $20.19 | $20.19 | 3,917,200 | — | — |
| 2009-03-11 | $19.40 | $19.40 | 3,152,400 | — | — |
| 2009-03-10 | $18.48 | $18.48 | 2,484,900 | — | — |
| 2009-03-09 | $16.71 | $16.71 | 2,050,200 | — | — |
| 2009-03-06 | $16.74 | $16.74 | 3,155,700 | — | — |
| 2009-03-05 | $16.51 | $16.51 | 3,231,000 | — | — |
| 2009-03-04 | $17.14 | $17.14 | 3,645,300 | — | — |
| 2009-03-03 | $15.84 | $15.84 | 3,967,900 | — | — |
| 2009-03-02 | $16.39 | $16.39 | 2,409,200 | — | — |
| 2009-02-27 | $17.54 | $17.54 | 3,726,500 | — | — |
| 2009-02-26 | $17.70 | $17.70 | 3,269,400 | — | — |
| 2009-02-25 | $17.76 | $17.76 | 4,223,700 | — | — |
| 2009-02-24 | $16.80 | $16.80 | 3,189,500 | — | — |
| 2009-02-23 | $15.90 | $15.90 | 2,176,600 | — | — |
| 2009-02-20 | $16.83 | $16.83 | 3,257,200 | — | — |
| 2009-02-19 | $15.99 | $15.99 | 3,199,000 | — | — |
| 2009-02-18 | $16.80 | $16.80 | 4,656,200 | — | — |
| 2009-02-17 | $17.51 | $17.51 | 2,820,200 | — | — |
| 2009-02-13 | $19.17 | $19.17 | 1,892,400 | — | — |
| 2009-02-12 | $19.39 | $19.39 | 1,771,600 | — | — |
| 2009-02-11 | $19.33 | $19.33 | 1,180,100 | — | — |
| 2009-02-10 | $18.98 | $18.98 | 1,932,000 | — | — |
| 2009-02-09 | $20.21 | $20.21 | 1,508,700 | — | — |
| 2009-02-06 | $20.51 | $20.51 | 1,747,300 | — | — |
| 2009-02-05 | $20.02 | $20.02 | 1,936,900 | — | — |
| 2009-02-04 | $19.96 | $19.96 | 3,114,100 | — | — |
| 2009-02-03 | $20.52 | $20.52 | 2,590,100 | — | — |
| 2009-02-02 | $19.31 | $19.31 | 1,504,500 | — | — |
| 2009-01-30 | $19.52 | $19.52 | 2,627,700 | — | — |
| 2009-01-29 | $19.95 | $19.95 | 1,537,800 | — | — |
| 2009-01-28 | $20.68 | $20.68 | 2,283,100 | — | — |
| 2009-01-27 | $19.59 | $19.59 | 2,521,600 | — | — |
| 2009-01-26 | $19.71 | $19.71 | 2,993,100 | — | — |
| 2009-01-23 | $19.65 | $19.65 | 4,960,900 | — | — |
| 2009-01-22 | $20.00 | $20.00 | 4,773,800 | — | — |
| 2009-01-21 | $18.72 | $18.72 | 2,383,700 | — | — |
| 2009-01-20 | $17.02 | $17.02 | 1,629,300 | — | — |
| 2009-01-16 | $18.70 | $18.70 | 1,850,800 | — | — |
| 2009-01-15 | $18.10 | $18.10 | 2,564,800 | — | — |
| 2009-01-14 | $18.25 | $18.25 | 1,935,600 | — | — |
| 2009-01-13 | $19.18 | $19.18 | 2,130,000 | — | — |
| 2009-01-12 | $19.12 | $19.12 | 2,251,300 | — | — |
| 2009-01-09 | $20.07 | $20.07 | 3,023,900 | — | — |
| 2009-01-08 | $20.00 | $20.00 | 2,177,900 | — | — |
| 2009-01-07 | $19.83 | $19.83 | 4,544,700 | — | — |
| 2009-01-06 | $19.69 | $19.69 | 2,995,800 | — | — |
| 2009-01-05 | $19.59 | $19.59 | 2,757,500 | — | — |
| 2009-01-02 | $18.43 | $18.43 | 2,026,200 | — | — |