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
- 1994-11-16 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 | $38.34 | $43.04 | 2,714,300 | — | — |
| 2009-12-30 | $38.25 | $42.94 | 1,780,500 | — | — |
| 2009-12-29 | $38.51 | $43.23 | 2,160,700 | — | — |
| 2009-12-28 | $38.54 | $43.27 | 1,893,500 | — | — |
| 2009-12-24 | $38.89 | $43.66 | 1,615,800 | — | — |
| 2009-12-23 | $38.23 | $42.92 | 3,078,800 | — | — |
| 2009-12-22 | $38.57 | $43.30 | 3,350,500 | — | — |
| 2009-12-21 | $39.16 | $43.96 | 4,021,600 | — | — |
| 2009-12-18 | $39.50 | $44.35 | 9,309,700 | — | — |
| 2009-12-17 | $38.55 | $43.28 | 6,825,000 | — | — |
| 2009-12-16 | $40.20 | $45.13 | 4,677,500 | — | — |
| 2009-12-15 | $40.09 | $45.01 | 5,892,600 | — | — |
| 2009-12-14 | $41.05 | $46.09 | 4,888,300 | — | — |
| 2009-12-11 | $40.40 | $45.36 | 6,688,000 | — | — |
| 2009-12-10 | $38.72 | $43.47 | 5,014,200 | — | — |
| 2009-12-09 | $38.61 | $43.35 | 6,277,800 | — | — |
| 2009-12-08 | $37.60 | $42.21 | 5,558,700 | — | — |
| 2009-12-07 | $37.47 | $42.07 | 6,072,400 | — | — |
| 2009-12-04 | $37.92 | $42.57 | 11,964,300 | — | — |
| 2009-12-03 | $36.92 | $41.45 | 9,544,600 | — | — |
| 2009-12-02 | $38.35 | $43.05 | 5,262,600 | — | — |
| 2009-12-01 | $38.09 | $42.76 | 6,517,100 | — | — |
| 2009-11-30 | $38.36 | $43.07 | 4,954,200 | — | — |
| 2009-11-27 | $37.24 | $41.81 | 2,667,200 | — | — |
| 2009-11-25 | $38.76 | $43.51 | 4,181,600 | — | — |
| 2009-11-24 | $38.05 | $42.72 | 4,399,700 | — | — |
| 2009-11-23 | $38.02 | $42.68 | 4,880,700 | — | — |
| 2009-11-20 | $37.70 | $42.32 | 7,332,800 | — | — |
| 2009-11-19 | $38.34 | $43.04 | 7,250,400 | — | — |
| 2009-11-18 | $40.45 | $45.41 | 4,700,800 | — | — |
| 2009-11-17 | $40.50 | $45.47 | 4,643,600 | — | — |
| 2009-11-16 | $39.89 | $44.78 | 8,241,200 | — | — |
| 2009-11-13 | $38.80 | $43.56 | 5,126,000 | — | — |
| 2009-11-12 | $38.37 | $43.08 | 4,947,900 | — | — |
| 2009-11-11 | $39.64 | $44.50 | 4,725,400 | — | — |
| 2009-11-10 | $39.69 | $44.56 | 6,539,200 | — | — |
| 2009-11-09 | $39.78 | $44.66 | 5,782,600 | — | — |
| 2009-11-06 | $37.67 | $42.29 | 6,316,000 | — | — |
| 2009-11-05 | $38.46 | $43.12 | 6,480,500 | — | — |
| 2009-11-04 | $37.19 | $41.70 | 7,692,900 | — | — |
| 2009-11-03 | $37.43 | $41.97 | 8,394,400 | — | — |
| 2009-11-02 | $38.27 | $42.91 | 9,301,100 | — | — |
| 2009-10-30 | $36.60 | $41.04 | 9,131,700 | — | — |
| 2009-10-29 | $39.00 | $43.73 | 5,946,500 | — | — |
| 2009-10-28 | $37.39 | $41.92 | 8,232,000 | — | — |
| 2009-10-27 | $39.66 | $44.47 | 7,728,200 | — | — |
| 2009-10-26 | $39.48 | $44.27 | 10,435,700 | — | — |
| 2009-10-23 | $40.95 | $45.91 | 20,673,300 | — | — |
| 2009-10-22 | $38.33 | $42.98 | 9,707,000 | — | — |
| 2009-10-21 | $36.63 | $41.07 | 5,950,400 | — | — |
| 2009-10-20 | $36.90 | $41.37 | 5,198,000 | — | — |
| 2009-10-19 | $37.28 | $41.80 | 7,073,200 | — | — |
| 2009-10-16 | $36.35 | $40.76 | 8,372,000 | — | — |
| 2009-10-15 | $38.12 | $42.74 | 14,092,200 | — | — |
| 2009-10-14 | $39.35 | $44.12 | 9,174,000 | — | — |
| 2009-10-13 | $38.19 | $42.82 | 6,964,500 | — | — |
| 2009-10-12 | $38.31 | $42.95 | 5,264,500 | — | — |
| 2009-10-09 | $37.61 | $42.17 | 4,690,700 | — | — |
| 2009-10-08 | $37.47 | $42.01 | 6,971,800 | — | — |
| 2009-10-07 | $36.94 | $41.42 | 7,823,500 | — | — |
| 2009-10-06 | $35.96 | $40.32 | 7,088,600 | — | — |
| 2009-10-05 | $35.93 | $40.28 | 10,739,600 | — | — |
| 2009-10-02 | $33.19 | $37.21 | 8,698,300 | — | — |
| 2009-10-01 | $33.64 | $37.72 | 8,440,400 | — | — |
| 2009-09-30 | $35.73 | $40.06 | 7,391,000 | — | — |
| 2009-09-29 | $35.29 | $39.57 | 6,670,200 | — | — |
| 2009-09-28 | $36.70 | $41.15 | 6,041,300 | — | — |
| 2009-09-25 | $35.14 | $39.40 | 7,278,300 | — | — |
| 2009-09-24 | $35.81 | $40.15 | 5,388,500 | — | — |
| 2009-09-23 | $36.30 | $40.70 | 5,251,500 | — | — |
| 2009-09-22 | $37.23 | $41.74 | 6,509,600 | — | — |
| 2009-09-21 | $36.29 | $40.69 | 7,174,600 | — | — |
| 2009-09-18 | $37.50 | $42.05 | 8,807,700 | — | — |
| 2009-09-17 | $38.05 | $42.66 | 8,177,700 | — | — |
| 2009-09-16 | $39.00 | $43.73 | 11,678,800 | — | — |
| 2009-09-15 | $37.42 | $41.96 | 12,039,800 | — | — |
| 2009-09-14 | $38.32 | $42.96 | 6,636,400 | — | — |
| 2009-09-11 | $37.98 | $42.58 | 4,920,500 | — | — |
| 2009-09-10 | $38.17 | $42.80 | 7,246,600 | — | — |
| 2009-09-09 | $37.47 | $42.01 | 9,195,300 | — | — |
| 2009-09-08 | $35.44 | $39.74 | 5,244,800 | — | — |
| 2009-09-04 | $35.23 | $39.50 | 4,447,700 | — | — |
| 2009-09-03 | $34.86 | $39.09 | 5,992,100 | — | — |
| 2009-09-02 | $34.34 | $38.50 | 9,354,900 | — | — |
| 2009-09-01 | $35.05 | $39.30 | 9,878,100 | — | — |
| 2009-08-31 | $37.29 | $41.81 | 6,776,100 | — | — |
| 2009-08-28 | $36.73 | $41.18 | 4,755,800 | — | — |
| 2009-08-27 | $36.63 | $41.07 | 4,743,300 | — | — |
| 2009-08-26 | $36.49 | $40.91 | 6,568,300 | — | — |
| 2009-08-25 | $36.37 | $40.78 | 7,776,800 | — | — |
| 2009-08-24 | $36.45 | $40.87 | 9,467,600 | — | — |
| 2009-08-21 | $36.48 | $40.90 | 8,891,200 | — | — |
| 2009-08-20 | $35.04 | $39.29 | 7,548,600 | — | — |
| 2009-08-19 | $34.46 | $38.64 | 9,710,300 | — | — |
| 2009-08-18 | $35.25 | $39.52 | 8,012,900 | — | — |
| 2009-08-17 | $34.06 | $38.19 | 14,634,300 | — | — |
| 2009-08-14 | $35.08 | $39.33 | 8,222,500 | — | — |
| 2009-08-13 | $35.30 | $39.58 | 10,570,200 | — | — |
| 2009-08-12 | $33.79 | $37.89 | 8,808,600 | — | — |
| 2009-08-11 | $32.76 | $36.73 | 10,592,100 | — | — |
| 2009-08-10 | $33.88 | $37.99 | 11,878,800 | — | — |
| 2009-08-07 | $34.12 | $38.26 | 13,575,700 | — | — |
| 2009-08-06 | $32.17 | $36.01 | 14,440,700 | — | — |
| 2009-08-05 | $31.45 | $35.21 | 13,231,100 | — | — |
| 2009-08-04 | $31.50 | $35.26 | 7,953,500 | — | — |
| 2009-08-03 | $31.39 | $35.14 | 8,212,900 | — | — |
| 2009-07-31 | $30.70 | $34.37 | 6,986,500 | — | — |
| 2009-07-30 | $30.41 | $34.04 | 10,344,800 | — | — |
| 2009-07-29 | $29.71 | $33.26 | 7,216,200 | — | — |
| 2009-07-28 | $29.68 | $33.23 | 9,303,100 | — | — |
| 2009-07-27 | $29.82 | $33.38 | 11,929,900 | — | — |
| 2009-07-24 | $30.07 | $33.66 | 24,139,100 | — | — |
| 2009-07-23 | $27.83 | $31.15 | 10,027,900 | — | — |
| 2009-07-22 | $26.47 | $29.63 | 7,321,100 | — | — |
| 2009-07-21 | $26.31 | $29.45 | 7,023,600 | — | — |
| 2009-07-20 | $26.71 | $29.90 | 8,321,500 | — | — |
| 2009-07-17 | $26.50 | $29.67 | 8,895,400 | — | — |
| 2009-07-16 | $26.92 | $30.14 | 15,153,600 | — | — |
| 2009-07-15 | $25.84 | $28.93 | 20,749,900 | — | — |
| 2009-07-14 | $23.11 | $25.87 | 15,312,100 | — | — |
| 2009-07-13 | $21.86 | $24.47 | 9,225,100 | — | — |
| 2009-07-10 | $20.63 | $23.09 | 7,040,800 | — | — |
| 2009-07-09 | $21.20 | $23.73 | 8,300,800 | — | — |
| 2009-07-08 | $20.57 | $23.03 | 13,502,700 | — | — |
| 2009-07-07 | $20.47 | $22.92 | 7,572,700 | — | — |
| 2009-07-06 | $20.98 | $23.49 | 7,478,300 | — | — |
| 2009-07-02 | $20.79 | $23.27 | 6,637,400 | — | — |
| 2009-07-01 | $21.87 | $24.48 | 4,547,000 | — | — |
| 2009-06-30 | $21.88 | $24.49 | 6,454,800 | — | — |
| 2009-06-29 | $22.38 | $25.05 | 6,542,100 | — | — |
| 2009-06-26 | $21.94 | $24.56 | 7,677,100 | — | — |
| 2009-06-25 | $22.16 | $24.81 | 7,720,100 | — | — |
| 2009-06-24 | $21.24 | $23.78 | 8,300,100 | — | — |
| 2009-06-23 | $21.16 | $23.69 | 9,779,100 | — | — |
| 2009-06-22 | $20.45 | $22.89 | 12,042,800 | — | — |
| 2009-06-19 | $22.33 | $25.00 | 13,618,500 | — | — |
| 2009-06-18 | $22.29 | $24.95 | 12,274,200 | — | — |
| 2009-06-17 | $22.48 | $25.17 | 19,129,400 | — | — |
| 2009-06-16 | $23.15 | $25.92 | 10,736,300 | — | — |
| 2009-06-15 | $23.40 | $26.20 | 7,963,600 | — | — |
| 2009-06-12 | $23.94 | $26.80 | 8,249,200 | — | — |
| 2009-06-11 | $24.59 | $27.53 | 10,513,000 | — | — |
| 2009-06-10 | $24.23 | $27.12 | 9,133,100 | — | — |
| 2009-06-09 | $24.05 | $26.92 | 11,142,000 | — | — |
| 2009-06-08 | $23.44 | $26.24 | 13,062,300 | — | — |
| 2009-06-05 | $24.11 | $26.99 | 9,195,100 | — | — |
| 2009-06-04 | $25.00 | $27.99 | 10,206,200 | — | — |
| 2009-06-03 | $23.91 | $26.77 | 9,195,700 | — | — |
| 2009-06-02 | $24.45 | $27.37 | 12,672,400 | — | — |
| 2009-06-01 | $24.84 | $27.81 | 13,760,500 | — | — |
| 2009-05-29 | $24.44 | $27.36 | 14,987,800 | — | — |
| 2009-05-28 | $23.27 | $26.05 | 13,409,400 | — | — |
| 2009-05-27 | $22.29 | $24.95 | 13,213,100 | — | — |
| 2009-05-26 | $22.64 | $25.34 | 14,112,700 | — | — |
| 2009-05-22 | $21.92 | $24.54 | 12,461,200 | — | — |
| 2009-05-21 | $22.93 | $25.67 | 17,919,200 | — | — |
| 2009-05-20 | $23.11 | $25.87 | 29,794,200 | — | — |
| 2009-05-19 | $24.90 | $27.87 | 13,486,200 | — | — |
| 2009-05-18 | $26.06 | $29.17 | 17,648,500 | — | — |
| 2009-05-15 | $24.54 | $27.47 | 23,328,900 | — | — |
| 2009-05-14 | $24.58 | $27.52 | 19,749,000 | — | — |
| 2009-05-13 | $23.96 | $26.82 | 26,250,700 | — | — |
| 2009-05-12 | $25.49 | $28.54 | 39,033,700 | — | — |
| 2009-05-11 | $27.10 | $30.34 | 114,574,400 | — | — |
| 2009-05-08 | $31.34 | $35.08 | 49,881,700 | — | — |
| 2009-05-07 | $26.45 | $29.61 | 60,155,400 | — | — |
| 2009-05-06 | $22.39 | $25.01 | 26,594,300 | — | — |
| 2009-05-05 | $19.47 | $21.75 | 18,535,000 | — | — |
| 2009-05-04 | $20.31 | $22.69 | 20,682,500 | — | — |
| 2009-05-01 | $17.34 | $19.37 | 15,695,000 | — | — |
| 2009-04-30 | $16.74 | $18.70 | 19,037,800 | — | — |
| 2009-04-29 | $17.48 | $19.52 | 14,961,600 | — | — |
| 2009-04-28 | $16.18 | $18.07 | 20,151,200 | — | — |
| 2009-04-27 | $16.74 | $18.70 | 22,668,000 | — | — |
| 2009-04-24 | $19.02 | $21.24 | 32,552,900 | — | — |
| 2009-04-23 | $16.93 | $18.91 | 32,774,000 | — | — |
| 2009-04-22 | $14.38 | $16.06 | 34,334,900 | — | — |
| 2009-04-21 | $15.05 | $16.81 | 26,754,500 | — | — |
| 2009-04-20 | $13.38 | $14.94 | 24,064,100 | — | — |
| 2009-04-17 | $17.85 | $19.94 | 17,166,600 | — | — |
| 2009-04-16 | $17.86 | $19.95 | 20,124,700 | — | — |
| 2009-04-15 | $17.32 | $19.35 | 27,658,500 | — | — |
| 2009-04-14 | $17.07 | $19.07 | 20,231,700 | — | — |
| 2009-04-13 | $19.21 | $21.46 | 24,932,000 | — | — |
| 2009-04-09 | $17.46 | $19.50 | 29,625,900 | — | — |
| 2009-04-08 | $13.81 | $15.43 | 12,024,800 | — | — |
| 2009-04-07 | $12.81 | $14.31 | 11,027,300 | — | — |
| 2009-04-06 | $12.82 | $14.32 | 13,546,500 | — | — |
| 2009-04-03 | $13.82 | $15.44 | 16,393,900 | — | — |
| 2009-04-02 | $13.14 | $14.68 | 17,845,500 | — | — |
| 2009-04-01 | $12.97 | $14.49 | 14,565,700 | — | — |
| 2009-03-31 | $12.24 | $13.67 | 17,466,400 | — | — |
| 2009-03-30 | $11.35 | $12.68 | 20,236,900 | — | — |
| 2009-03-27 | $14.23 | $15.89 | 10,129,300 | — | — |
| 2009-03-26 | $14.81 | $16.54 | 18,111,400 | — | — |
| 2009-03-25 | $14.46 | $16.15 | 19,244,100 | — | — |
| 2009-03-24 | $13.31 | $14.87 | 16,669,200 | — | — |
| 2009-03-23 | $13.62 | $15.21 | 20,253,600 | — | — |
| 2009-03-20 | $11.34 | $12.67 | 19,772,400 | — | — |
| 2009-03-19 | $12.30 | $13.74 | 17,908,600 | — | — |
| 2009-03-18 | $14.23 | $15.89 | 27,416,500 | — | — |
| 2009-03-17 | $13.37 | $14.93 | 13,709,500 | — | — |
| 2009-03-16 | $12.57 | $14.04 | 26,875,100 | — | — |
| 2009-03-13 | $12.56 | $14.03 | 23,168,100 | — | — |
| 2009-03-12 | $13.31 | $14.87 | 26,981,800 | — | — |
| 2009-03-11 | $10.82 | $12.09 | 23,709,600 | — | — |
| 2009-03-10 | $10.05 | $11.23 | 25,095,300 | — | — |
| 2009-03-09 | $8.73 | $9.75 | 20,643,100 | — | — |
| 2009-03-06 | $8.31 | $9.28 | 21,657,500 | — | — |
| 2009-03-05 | $8.99 | $10.04 | 17,894,200 | — | — |
| 2009-03-04 | $10.45 | $11.67 | 17,706,000 | — | — |
| 2009-03-03 | $10.20 | $11.39 | 17,105,900 | — | — |
| 2009-03-02 | $10.10 | $11.28 | 22,516,800 | — | — |
| 2009-02-27 | $12.05 | $13.46 | 22,174,800 | — | — |
| 2009-02-26 | $12.98 | $14.50 | 36,311,500 | — | — |
| 2009-02-25 | $12.27 | $13.71 | 40,993,300 | — | — |
| 2009-02-24 | $11.31 | $12.63 | 27,077,300 | — | — |
| 2009-02-23 | $9.13 | $10.20 | 16,768,900 | — | — |
| 2009-02-20 | $10.01 | $11.18 | 29,469,300 | — | — |
| 2009-02-19 | $9.04 | $10.10 | 25,585,400 | — | — |
| 2009-02-18 | $10.95 | $12.23 | 24,198,300 | — | — |
| 2009-02-17 | $10.13 | $11.31 | 27,058,400 | — | — |
| 2009-02-13 | $12.11 | $13.53 | 16,114,600 | — | — |
| 2009-02-12 | $12.28 | $13.72 | 20,011,000 | — | — |
| 2009-02-11 | $13.51 | $15.09 | 10,727,800 | — | — |
| 2009-02-10 | $12.85 | $14.35 | 20,049,100 | — | — |
| 2009-02-09 | $14.95 | $16.70 | 12,107,100 | — | — |
| 2009-02-06 | $14.50 | $16.20 | 17,770,300 | — | — |
| 2009-02-05 | $14.21 | $15.45 | 17,876,200 | — | — |
| 2009-02-04 | $14.53 | $15.80 | 13,988,000 | — | — |
| 2009-02-03 | $14.99 | $16.30 | 26,009,100 | — | — |
| 2009-02-02 | $16.83 | $18.30 | 16,915,700 | — | — |
| 2009-01-30 | $15.84 | $17.23 | 14,733,100 | — | — |
| 2009-01-29 | $16.87 | $18.35 | 15,785,400 | — | — |
| 2009-01-28 | $20.30 | $22.08 | 18,829,100 | — | — |
| 2009-01-27 | $17.90 | $19.47 | 13,235,300 | — | — |
| 2009-01-26 | $18.57 | $20.19 | 12,117,600 | — | — |
| 2009-01-23 | $19.32 | $21.01 | 30,046,300 | — | — |
| 2009-01-22 | $21.94 | $23.86 | 13,076,500 | — | — |
| 2009-01-21 | $22.96 | $24.97 | 28,947,400 | — | — |
| 2009-01-20 | $22.92 | $24.93 | 19,329,200 | — | — |
| 2009-01-16 | $24.10 | $26.21 | 18,113,500 | — | — |
| 2009-01-15 | $25.47 | $27.70 | 14,075,900 | — | — |
| 2009-01-14 | $25.58 | $27.82 | 10,791,800 | — | — |
| 2009-01-13 | $27.94 | $30.38 | 7,191,100 | — | — |
| 2009-01-12 | $27.14 | $29.51 | 7,094,800 | — | — |
| 2009-01-09 | $29.33 | $31.90 | 5,482,200 | — | — |
| 2009-01-08 | $30.93 | $33.64 | 5,389,900 | — | — |
| 2009-01-07 | $31.68 | $34.45 | 4,532,900 | — | — |
| 2009-01-06 | $34.14 | $37.13 | 5,983,400 | — | — |
| 2009-01-05 | $33.04 | $35.93 | 6,639,300 | — | — |
| 2009-01-02 | $33.31 | $36.22 | 4,359,700 | — | — |