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
- 1999-04-30 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 | $41.50 | $56.45 | 1,458,360 | — | — |
| 2009-12-30 | $42.13 | $57.32 | 1,972,920 | — | — |
| 2009-12-29 | $42.57 | $57.91 | 2,371,440 | — | — |
| 2009-12-28 | $43.61 | $59.32 | 1,800,000 | — | — |
| 2009-12-24 | $43.88 | $59.70 | 1,471,920 | — | — |
| 2009-12-23 | $44.06 | $59.93 | 4,177,320 | — | — |
| 2009-12-22 | $41.98 | $57.11 | 3,281,520 | — | — |
| 2009-12-21 | $40.35 | $54.89 | 3,552,600 | — | — |
| 2009-12-18 | $39.57 | $53.82 | 4,227,360 | — | — |
| 2009-12-17 | $38.39 | $52.23 | 2,640,960 | — | — |
| 2009-12-16 | $38.77 | $52.74 | 2,696,400 | — | — |
| 2009-12-15 | $38.28 | $52.08 | 3,032,160 | — | — |
| 2009-12-14 | $37.54 | $51.07 | 2,969,400 | — | — |
| 2009-12-11 | $36.74 | $49.98 | 2,981,760 | — | — |
| 2009-12-10 | $37.37 | $50.83 | 2,263,320 | — | — |
| 2009-12-09 | $36.94 | $50.25 | 2,379,600 | — | — |
| 2009-12-08 | $36.03 | $49.01 | 3,412,440 | — | — |
| 2009-12-07 | $36.40 | $49.52 | 2,587,320 | — | — |
| 2009-12-04 | $36.47 | $49.61 | 5,440,080 | — | — |
| 2009-12-03 | $37.45 | $50.95 | 2,638,080 | — | — |
| 2009-12-02 | $38.58 | $52.49 | 2,635,320 | — | — |
| 2009-12-01 | $39.13 | $53.23 | 3,300,480 | — | — |
| 2009-11-30 | $38.27 | $52.06 | 3,030,840 | — | — |
| 2009-11-27 | $38.24 | $52.02 | 1,790,520 | — | — |
| 2009-11-25 | $39.55 | $53.80 | 2,479,800 | — | — |
| 2009-11-24 | $38.58 | $52.48 | 3,318,720 | — | — |
| 2009-11-23 | $37.74 | $51.34 | 5,152,080 | — | — |
| 2009-11-20 | $38.33 | $52.15 | 5,049,480 | — | — |
| 2009-11-19 | $39.63 | $53.90 | 3,354,480 | — | — |
| 2009-11-18 | $41.27 | $56.14 | 2,848,560 | — | — |
| 2009-11-17 | $41.44 | $56.38 | 2,385,600 | — | — |
| 2009-11-16 | $40.67 | $55.33 | 2,963,640 | — | — |
| 2009-11-13 | $39.03 | $53.10 | 2,823,960 | — | — |
| 2009-11-12 | $39.11 | $53.20 | 3,424,080 | — | — |
| 2009-11-11 | $40.46 | $55.04 | 4,251,360 | — | — |
| 2009-11-10 | $40.42 | $54.98 | 3,746,040 | — | — |
| 2009-11-09 | $39.76 | $54.09 | 3,539,280 | — | — |
| 2009-11-06 | $37.88 | $51.53 | 2,494,440 | — | — |
| 2009-11-05 | $38.12 | $51.85 | 2,751,000 | — | — |
| 2009-11-04 | $37.08 | $50.45 | 3,741,600 | — | — |
| 2009-11-03 | $36.83 | $50.09 | 3,856,800 | — | — |
| 2009-11-02 | $36.13 | $49.14 | 5,002,560 | — | — |
| 2009-10-30 | $35.67 | $48.42 | 7,114,440 | — | — |
| 2009-10-29 | $38.17 | $51.81 | 3,374,760 | — | — |
| 2009-10-28 | $36.50 | $49.54 | 5,910,720 | — | — |
| 2009-10-27 | $38.38 | $52.08 | 3,638,160 | — | — |
| 2009-10-26 | $38.69 | $52.51 | 4,291,320 | — | — |
| 2009-10-23 | $39.52 | $53.63 | 4,398,000 | — | — |
| 2009-10-22 | $40.83 | $55.42 | 9,006,240 | — | — |
| 2009-10-21 | $42.57 | $57.77 | 4,624,200 | — | — |
| 2009-10-20 | $42.30 | $57.41 | 3,530,400 | — | — |
| 2009-10-19 | $42.57 | $57.77 | 3,985,440 | — | — |
| 2009-10-16 | $41.38 | $56.15 | 4,137,120 | — | — |
| 2009-10-15 | $42.52 | $57.70 | 3,510,480 | — | — |
| 2009-10-14 | $42.54 | $57.74 | 2,805,480 | — | — |
| 2009-10-13 | $41.71 | $56.61 | 3,229,800 | — | — |
| 2009-10-12 | $41.43 | $56.23 | 3,103,200 | — | — |
| 2009-10-09 | $40.96 | $55.59 | 2,093,640 | — | — |
| 2009-10-08 | $41.26 | $55.99 | 4,094,760 | — | — |
| 2009-10-07 | $39.58 | $53.72 | 4,232,760 | — | — |
| 2009-10-06 | $39.63 | $53.78 | 4,746,120 | — | — |
| 2009-10-05 | $37.93 | $51.48 | 4,138,320 | — | — |
| 2009-10-02 | $35.87 | $48.68 | 3,162,360 | — | — |
| 2009-10-01 | $36.07 | $48.95 | 3,579,720 | — | — |
| 2009-09-30 | $37.59 | $51.02 | 3,967,800 | — | — |
| 2009-09-29 | $37.77 | $51.26 | 2,895,240 | — | — |
| 2009-09-28 | $38.09 | $51.70 | 2,785,920 | — | — |
| 2009-09-25 | $36.91 | $50.09 | 4,110,840 | — | — |
| 2009-09-24 | $37.82 | $51.32 | 4,221,120 | — | — |
| 2009-09-23 | $39.08 | $53.03 | 5,768,160 | — | — |
| 2009-09-22 | $41.07 | $55.73 | 5,251,080 | — | — |
| 2009-09-21 | $39.15 | $53.13 | 4,587,840 | — | — |
| 2009-09-18 | $38.90 | $52.79 | 4,299,600 | — | — |
| 2009-09-17 | $38.64 | $52.44 | 4,906,080 | — | — |
| 2009-09-16 | $40.06 | $54.37 | 6,995,040 | — | — |
| 2009-09-15 | $37.81 | $51.31 | 6,350,880 | — | — |
| 2009-09-14 | $36.19 | $49.12 | 4,269,960 | — | — |
| 2009-09-11 | $34.47 | $46.78 | 3,854,640 | — | — |
| 2009-09-10 | $34.83 | $47.26 | 3,828,000 | — | — |
| 2009-09-09 | $34.26 | $46.49 | 3,560,520 | — | — |
| 2009-09-08 | $33.63 | $45.63 | 3,266,160 | — | — |
| 2009-09-04 | $32.28 | $43.80 | 4,282,200 | — | — |
| 2009-09-03 | $30.92 | $41.97 | 2,814,480 | — | — |
| 2009-09-02 | $30.14 | $40.91 | 2,887,560 | — | — |
| 2009-09-01 | $30.39 | $41.25 | 3,302,640 | — | — |
| 2009-08-31 | $31.17 | $42.31 | 2,413,560 | — | — |
| 2009-08-28 | $32.36 | $43.92 | 1,952,400 | — | — |
| 2009-08-27 | $32.07 | $43.52 | 4,193,280 | — | — |
| 2009-08-26 | $32.68 | $44.36 | 3,022,560 | — | — |
| 2009-08-25 | $33.18 | $45.04 | 2,859,240 | — | — |
| 2009-08-24 | $34.11 | $46.29 | 2,703,240 | — | — |
| 2009-08-21 | $33.71 | $45.75 | 2,950,800 | — | — |
| 2009-08-20 | $32.38 | $43.95 | 2,226,960 | — | — |
| 2009-08-19 | $32.37 | $43.93 | 2,396,400 | — | — |
| 2009-08-18 | $32.04 | $43.49 | 2,260,680 | — | — |
| 2009-08-17 | $31.79 | $43.15 | 2,626,800 | — | — |
| 2009-08-14 | $33.53 | $45.51 | 4,715,040 | — | — |
| 2009-08-13 | $34.47 | $46.79 | 5,535,000 | — | — |
| 2009-08-12 | $32.13 | $43.61 | 3,541,320 | — | — |
| 2009-08-11 | $31.57 | $42.84 | 2,953,680 | — | — |
| 2009-08-10 | $31.92 | $43.33 | 3,107,520 | — | — |
| 2009-08-07 | $31.78 | $43.12 | 4,225,200 | — | — |
| 2009-08-06 | $30.79 | $41.79 | 2,695,680 | — | — |
| 2009-08-05 | $30.72 | $41.69 | 2,637,240 | — | — |
| 2009-08-04 | $30.99 | $42.06 | 3,642,120 | — | — |
| 2009-08-03 | $31.15 | $42.16 | 4,996,800 | — | — |
| 2009-07-31 | $29.61 | $40.08 | 6,271,680 | — | — |
| 2009-07-30 | $28.54 | $38.63 | 5,217,480 | — | — |
| 2009-07-29 | $27.92 | $37.79 | 4,824,840 | — | — |
| 2009-07-28 | $28.84 | $39.04 | 3,761,520 | — | — |
| 2009-07-27 | $29.02 | $39.28 | 2,904,840 | — | — |
| 2009-07-24 | $28.92 | $39.15 | 3,663,720 | — | — |
| 2009-07-23 | $28.28 | $38.27 | 5,132,400 | — | — |
| 2009-07-22 | $27.22 | $36.84 | 5,303,400 | — | — |
| 2009-07-21 | $27.81 | $37.64 | 6,526,920 | — | — |
| 2009-07-20 | $29.27 | $39.61 | 4,489,080 | — | — |
| 2009-07-17 | $28.05 | $37.97 | 5,057,880 | — | — |
| 2009-07-16 | $27.88 | $37.73 | 6,362,880 | — | — |
| 2009-07-15 | $26.50 | $35.87 | 3,979,920 | — | — |
| 2009-07-14 | $24.88 | $33.67 | 5,247,720 | — | — |
| 2009-07-13 | $25.33 | $34.29 | 3,488,760 | — | — |
| 2009-07-10 | $24.83 | $33.61 | 4,373,280 | — | — |
| 2009-07-09 | $25.32 | $34.27 | 4,113,960 | — | — |
| 2009-07-08 | $24.83 | $33.60 | 4,536,000 | — | — |
| 2009-07-07 | $24.79 | $33.56 | 4,613,040 | — | — |
| 2009-07-06 | $25.21 | $34.12 | 8,040,960 | — | — |
| 2009-07-02 | $26.17 | $35.42 | 4,062,960 | — | — |
| 2009-07-01 | $28.23 | $38.20 | 3,429,240 | — | — |
| 2009-06-30 | $28.30 | $38.31 | 4,362,960 | — | — |
| 2009-06-29 | $28.97 | $39.21 | 2,852,640 | — | — |
| 2009-06-26 | $29.05 | $39.32 | 3,695,160 | — | — |
| 2009-06-25 | $29.86 | $40.41 | 4,246,320 | — | — |
| 2009-06-24 | $28.43 | $38.49 | 4,461,000 | — | — |
| 2009-06-23 | $28.78 | $38.96 | 4,313,760 | — | — |
| 2009-06-22 | $27.52 | $37.24 | 4,656,240 | — | — |
| 2009-06-19 | $30.69 | $41.54 | 4,371,600 | — | — |
| 2009-06-18 | $30.41 | $41.16 | 3,137,640 | — | — |
| 2009-06-17 | $30.47 | $41.24 | 5,316,360 | — | — |
| 2009-06-16 | $31.20 | $42.23 | 4,048,200 | — | — |
| 2009-06-15 | $32.67 | $44.23 | 4,189,800 | — | — |
| 2009-06-12 | $34.84 | $47.16 | 2,983,680 | — | — |
| 2009-06-11 | $35.67 | $48.29 | 4,745,280 | — | — |
| 2009-06-10 | $34.63 | $46.87 | 4,349,880 | — | — |
| 2009-06-09 | $34.93 | $47.28 | 5,231,520 | — | — |
| 2009-06-08 | $33.40 | $45.21 | 4,038,240 | — | — |
| 2009-06-05 | $33.70 | $45.61 | 5,328,600 | — | — |
| 2009-06-04 | $34.55 | $46.76 | 4,913,400 | — | — |
| 2009-06-03 | $33.47 | $45.30 | 6,010,080 | — | — |
| 2009-06-02 | $35.33 | $47.83 | 4,640,400 | — | — |
| 2009-06-01 | $36.31 | $49.14 | 4,099,320 | — | — |
| 2009-05-29 | $34.30 | $46.43 | 4,679,040 | — | — |
| 2009-05-28 | $33.73 | $45.66 | 3,724,320 | — | — |
| 2009-05-27 | $32.51 | $44.00 | 4,563,480 | — | — |
| 2009-05-26 | $32.40 | $43.85 | 4,338,840 | — | — |
| 2009-05-22 | $31.32 | $42.39 | 3,254,880 | — | — |
| 2009-05-21 | $30.87 | $41.78 | 4,223,400 | — | — |
| 2009-05-20 | $33.16 | $44.88 | 5,402,640 | — | — |
| 2009-05-19 | $32.57 | $44.08 | 5,229,840 | — | — |
| 2009-05-18 | $31.44 | $42.56 | 4,000,560 | — | — |
| 2009-05-15 | $28.66 | $38.79 | 3,778,320 | — | — |
| 2009-05-14 | $29.86 | $40.41 | 4,424,400 | — | — |
| 2009-05-13 | $29.12 | $39.41 | 5,195,160 | — | — |
| 2009-05-12 | $31.57 | $42.73 | 4,648,560 | — | — |
| 2009-05-11 | $31.14 | $42.15 | 4,150,800 | — | — |
| 2009-05-08 | $33.28 | $45.04 | 4,990,440 | — | — |
| 2009-05-07 | $31.10 | $42.10 | 4,907,520 | — | — |
| 2009-05-06 | $32.37 | $43.81 | 4,898,400 | — | — |
| 2009-05-05 | $30.67 | $41.51 | 4,357,560 | — | — |
| 2009-05-04 | $31.42 | $42.52 | 8,849,640 | — | — |
| 2009-05-01 | $28.02 | $37.92 | 4,714,680 | — | — |
| 2009-04-30 | $26.07 | $35.17 | 4,208,280 | — | — |
| 2009-04-29 | $26.74 | $36.08 | 6,862,080 | — | — |
| 2009-04-28 | $24.49 | $33.04 | 4,198,680 | — | — |
| 2009-04-27 | $24.67 | $33.28 | 3,849,840 | — | — |
| 2009-04-24 | $25.38 | $34.25 | 8,350,800 | — | — |
| 2009-04-23 | $24.32 | $32.81 | 11,624,880 | — | — |
| 2009-04-22 | $21.58 | $29.12 | 4,913,400 | — | — |
| 2009-04-21 | $21.28 | $28.72 | 4,130,520 | — | — |
| 2009-04-20 | $20.48 | $27.63 | 4,399,200 | — | — |
| 2009-04-17 | $22.08 | $29.80 | 4,043,400 | — | — |
| 2009-04-16 | $22.38 | $30.20 | 3,764,040 | — | — |
| 2009-04-15 | $22.60 | $30.49 | 4,963,080 | — | — |
| 2009-04-14 | $23.22 | $31.32 | 6,129,840 | — | — |
| 2009-04-13 | $22.78 | $30.73 | 4,024,440 | — | — |
| 2009-04-09 | $22.54 | $30.41 | 5,406,960 | — | — |
| 2009-04-08 | $21.70 | $29.28 | 5,800,320 | — | — |
| 2009-04-07 | $21.46 | $28.95 | 4,817,760 | — | — |
| 2009-04-06 | $22.86 | $30.84 | 5,002,560 | — | — |
| 2009-04-03 | $23.56 | $31.79 | 5,232,360 | — | — |
| 2009-04-02 | $23.33 | $31.48 | 5,291,040 | — | — |
| 2009-04-01 | $21.93 | $29.59 | 5,316,000 | — | — |
| 2009-03-31 | $21.03 | $28.38 | 5,015,760 | — | — |
| 2009-03-30 | $21.41 | $28.88 | 6,131,280 | — | — |
| 2009-03-27 | $23.54 | $31.76 | 5,262,120 | — | — |
| 2009-03-26 | $24.69 | $33.31 | 5,378,760 | — | — |
| 2009-03-25 | $24.11 | $32.53 | 5,784,240 | — | — |
| 2009-03-24 | $25.09 | $33.85 | 5,261,280 | — | — |
| 2009-03-23 | $25.88 | $34.91 | 7,013,640 | — | — |
| 2009-03-20 | $23.96 | $32.32 | 5,436,840 | — | — |
| 2009-03-19 | $25.38 | $34.24 | 7,154,760 | — | — |
| 2009-03-18 | $23.70 | $31.98 | 5,784,240 | — | — |
| 2009-03-17 | $23.46 | $31.65 | 4,375,560 | — | — |
| 2009-03-16 | $22.90 | $30.90 | 6,803,040 | — | — |
| 2009-03-13 | $21.71 | $29.29 | 5,055,600 | — | — |
| 2009-03-12 | $22.68 | $30.60 | 6,009,840 | — | — |
| 2009-03-11 | $22.67 | $30.58 | 5,387,040 | — | — |
| 2009-03-10 | $22.78 | $30.73 | 6,213,000 | — | — |
| 2009-03-09 | $20.73 | $27.97 | 4,829,880 | — | — |
| 2009-03-06 | $20.73 | $27.97 | 7,499,880 | — | — |
| 2009-03-05 | $21.28 | $28.70 | 6,690,360 | — | — |
| 2009-03-04 | $21.93 | $29.59 | 8,560,320 | — | — |
| 2009-03-03 | $19.64 | $26.50 | 8,094,840 | — | — |
| 2009-03-02 | $18.82 | $25.39 | 9,052,680 | — | — |
| 2009-02-27 | $22.71 | $30.64 | 6,029,760 | — | — |
| 2009-02-26 | $23.03 | $31.08 | 5,392,800 | — | — |
| 2009-02-25 | $22.63 | $30.54 | 5,951,760 | — | — |
| 2009-02-24 | $22.71 | $30.64 | 6,117,720 | — | — |
| 2009-02-23 | $20.45 | $27.59 | 6,785,280 | — | — |
| 2009-02-20 | $22.69 | $30.62 | 5,107,560 | — | — |
| 2009-02-19 | $23.17 | $31.27 | 5,457,840 | — | — |
| 2009-02-18 | $23.00 | $31.03 | 4,118,760 | — | — |
| 2009-02-17 | $23.25 | $31.37 | 5,206,440 | — | — |
| 2009-02-13 | $26.28 | $35.45 | 5,311,680 | — | — |
| 2009-02-12 | $26.02 | $35.10 | 5,872,320 | — | — |
| 2009-02-11 | $25.39 | $34.26 | 5,310,120 | — | — |
| 2009-02-10 | $25.54 | $34.46 | 5,480,400 | — | — |
| 2009-02-09 | $27.65 | $37.31 | 5,630,040 | — | — |
| 2009-02-06 | $27.59 | $37.23 | 7,443,240 | — | — |
| 2009-02-05 | $25.52 | $34.43 | 5,307,120 | — | — |
| 2009-02-04 | $24.27 | $32.63 | 4,795,200 | — | — |
| 2009-02-03 | $23.80 | $32.00 | 5,376,480 | — | — |
| 2009-02-02 | $22.39 | $30.11 | 5,219,160 | — | — |
| 2009-01-30 | $22.72 | $30.54 | 7,135,920 | — | — |
| 2009-01-29 | $23.86 | $32.08 | 8,175,840 | — | — |
| 2009-01-28 | $24.12 | $32.43 | 6,040,200 | — | — |
| 2009-01-27 | $23.07 | $31.01 | 5,254,560 | — | — |
| 2009-01-26 | $21.64 | $29.10 | 4,417,080 | — | — |
| 2009-01-23 | $21.52 | $28.93 | 5,442,000 | — | — |
| 2009-01-22 | $21.46 | $28.85 | 5,325,120 | — | — |
| 2009-01-21 | $22.23 | $29.88 | 6,250,320 | — | — |
| 2009-01-20 | $20.48 | $27.54 | 5,587,080 | — | — |
| 2009-01-16 | $22.07 | $29.67 | 6,453,120 | — | — |
| 2009-01-15 | $21.98 | $29.56 | 7,754,880 | — | — |
| 2009-01-14 | $22.53 | $30.30 | 7,070,400 | — | — |
| 2009-01-13 | $25.17 | $33.84 | 4,823,040 | — | — |
| 2009-01-12 | $24.14 | $32.46 | 4,490,400 | — | — |
| 2009-01-09 | $26.42 | $35.53 | 4,380,480 | — | — |
| 2009-01-08 | $27.43 | $36.89 | 6,140,640 | — | — |
| 2009-01-07 | $26.14 | $35.15 | 7,614,360 | — | — |
| 2009-01-06 | $30.49 | $41.00 | 6,798,240 | — | — |
| 2009-01-05 | $29.06 | $39.07 | 6,806,640 | — | — |
| 2009-01-02 | $26.79 | $36.02 | 5,489,400 | — | — |