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
- 1996-11-18 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 | $55.17 | $62.37 | 358,332 | — | — |
| 2009-12-30 | $55.62 | $62.88 | 370,414 | — | — |
| 2009-12-29 | $56.47 | $63.84 | 302,423 | — | — |
| 2009-12-28 | $56.69 | $64.09 | 291,499 | — | — |
| 2009-12-24 | $56.49 | $63.86 | 94,724 | — | — |
| 2009-12-23 | $56.07 | $63.38 | 244,972 | — | — |
| 2009-12-22 | $56.01 | $63.32 | 397,533 | — | — |
| 2009-12-21 | $56.52 | $63.89 | 480,690 | — | — |
| 2009-12-18 | $56.01 | $63.32 | 632,351 | — | — |
| 2009-12-17 | $56.58 | $63.96 | 1,130,650 | — | — |
| 2009-12-16 | $58.98 | $66.68 | 1,522,785 | — | — |
| 2009-12-15 | $55.68 | $62.94 | 735,558 | — | — |
| 2009-12-14 | $56.60 | $63.99 | 1,158,283 | — | — |
| 2009-12-11 | $54.48 | $61.59 | 734,145 | — | — |
| 2009-12-10 | $55.02 | $62.20 | 502,282 | — | — |
| 2009-12-09 | $54.63 | $61.76 | 814,217 | — | — |
| 2009-12-08 | $55.02 | $62.20 | 992,098 | — | — |
| 2009-12-07 | $56.39 | $63.74 | 746,612 | — | — |
| 2009-12-04 | $57.34 | $64.83 | 782,471 | — | — |
| 2009-12-03 | $56.60 | $63.99 | 703,427 | — | — |
| 2009-12-02 | $57.27 | $64.75 | 948,913 | — | — |
| 2009-12-01 | $58.10 | $65.69 | 1,144,145 | — | — |
| 2009-11-30 | $56.88 | $64.30 | 974,361 | — | — |
| 2009-11-27 | $55.43 | $62.66 | 922,051 | — | — |
| 2009-11-25 | $58.52 | $66.16 | 533,771 | — | — |
| 2009-11-24 | $58.10 | $65.69 | 1,195,941 | — | — |
| 2009-11-23 | $59.03 | $66.73 | 632,994 | — | — |
| 2009-11-20 | $57.09 | $64.54 | 841,464 | — | — |
| 2009-11-19 | $58.67 | $66.33 | 868,455 | — | — |
| 2009-11-18 | $60.38 | $68.26 | 582,098 | — | — |
| 2009-11-17 | $60.12 | $67.97 | 484,546 | — | — |
| 2009-11-16 | $60.28 | $68.15 | 616,157 | — | — |
| 2009-11-13 | $58.52 | $66.16 | 588,267 | — | — |
| 2009-11-12 | $57.65 | $65.18 | 421,825 | — | — |
| 2009-11-11 | $58.85 | $66.53 | 600,220 | — | — |
| 2009-11-10 | $58.55 | $66.19 | 620,141 | — | — |
| 2009-11-09 | $58.54 | $66.18 | 637,750 | — | — |
| 2009-11-06 | $55.89 | $63.18 | 510,251 | — | — |
| 2009-11-05 | $56.21 | $63.55 | 723,091 | — | — |
| 2009-11-04 | $55.14 | $62.34 | 746,226 | — | — |
| 2009-11-03 | $55.07 | $62.26 | 1,164,709 | — | — |
| 2009-11-02 | $56.37 | $63.73 | 1,604,656 | — | — |
| 2009-10-30 | $55.73 | $63.00 | 1,547,205 | — | — |
| 2009-10-29 | $60.00 | $67.82 | 1,621,750 | — | — |
| 2009-10-28 | $55.06 | $62.25 | 1,233,085 | — | — |
| 2009-10-27 | $57.61 | $65.12 | 1,039,139 | — | — |
| 2009-10-26 | $58.43 | $66.06 | 1,823,023 | — | — |
| 2009-10-23 | $61.62 | $69.66 | 755,223 | — | — |
| 2009-10-22 | $62.72 | $70.90 | 880,280 | — | — |
| 2009-10-21 | $61.75 | $69.81 | 1,732,540 | — | — |
| 2009-10-20 | $63.82 | $72.15 | 2,128,274 | — | — |
| 2009-10-19 | $64.83 | $73.30 | 1,816,725 | — | — |
| 2009-10-16 | $63.73 | $72.05 | 759,464 | — | — |
| 2009-10-15 | $65.95 | $74.55 | 802,007 | — | — |
| 2009-10-14 | $65.30 | $73.82 | 930,919 | — | — |
| 2009-10-13 | $62.31 | $70.45 | 703,298 | — | — |
| 2009-10-12 | $62.39 | $70.53 | 549,452 | — | — |
| 2009-10-09 | $61.15 | $69.14 | 350,749 | — | — |
| 2009-10-08 | $61.22 | $69.21 | 630,295 | — | — |
| 2009-10-07 | $60.37 | $68.25 | 610,116 | — | — |
| 2009-10-06 | $59.96 | $67.79 | 715,380 | — | — |
| 2009-10-05 | $58.23 | $65.83 | 528,373 | — | — |
| 2009-10-02 | $56.61 | $64.00 | 791,596 | — | — |
| 2009-10-01 | $56.80 | $64.21 | 1,153,784 | — | — |
| 2009-09-30 | $59.73 | $67.53 | 1,012,148 | — | — |
| 2009-09-29 | $60.53 | $68.43 | 748,154 | — | — |
| 2009-09-28 | $60.68 | $68.60 | 468,608 | — | — |
| 2009-09-25 | $58.92 | $66.61 | 705,483 | — | — |
| 2009-09-24 | $58.79 | $66.46 | 726,819 | — | — |
| 2009-09-23 | $60.47 | $68.36 | 1,011,891 | — | — |
| 2009-09-22 | $60.42 | $68.31 | 486,088 | — | — |
| 2009-09-21 | $58.66 | $66.32 | 511,665 | — | — |
| 2009-09-18 | $59.95 | $67.77 | 826,427 | — | — |
| 2009-09-17 | $60.52 | $68.42 | 1,419,192 | — | — |
| 2009-09-16 | $59.55 | $67.32 | 1,531,139 | — | — |
| 2009-09-15 | $56.93 | $64.36 | 920,508 | — | — |
| 2009-09-14 | $56.49 | $63.86 | 1,213,035 | — | — |
| 2009-09-11 | $56.42 | $63.78 | 1,007,778 | — | — |
| 2009-09-10 | $57.10 | $64.55 | 1,503,634 | — | — |
| 2009-09-09 | $55.43 | $62.66 | 1,377,035 | — | — |
| 2009-09-08 | $54.79 | $61.94 | 1,171,907 | — | — |
| 2009-09-04 | $54.24 | $61.32 | 1,483,070 | — | — |
| 2009-09-03 | $52.21 | $59.03 | 1,413,794 | — | — |
| 2009-09-02 | $50.66 | $57.27 | 1,869,935 | — | — |
| 2009-09-01 | $49.97 | $56.50 | 2,210,788 | — | — |
| 2009-08-31 | $52.58 | $59.44 | 2,456,017 | — | — |
| 2009-08-28 | $53.97 | $61.01 | 731,446 | — | — |
| 2009-08-27 | $54.03 | $61.08 | 1,229,487 | — | — |
| 2009-08-26 | $54.31 | $61.40 | 924,364 | — | — |
| 2009-08-25 | $54.41 | $61.51 | 1,117,797 | — | — |
| 2009-08-24 | $54.35 | $61.45 | 1,268,816 | — | — |
| 2009-08-21 | $53.63 | $60.63 | 1,035,925 | — | — |
| 2009-08-20 | $51.64 | $58.38 | 799,565 | — | — |
| 2009-08-19 | $50.69 | $57.31 | 2,120,948 | — | — |
| 2009-08-18 | $51.00 | $57.66 | 1,039,267 | — | — |
| 2009-08-17 | $49.37 | $55.82 | 916,138 | — | — |
| 2009-08-14 | $51.23 | $57.91 | 969,091 | — | — |
| 2009-08-13 | $52.30 | $59.13 | 1,139,004 | — | — |
| 2009-08-12 | $50.51 | $57.10 | 1,011,120 | — | — |
| 2009-08-11 | $50.08 | $56.62 | 1,313,929 | — | — |
| 2009-08-10 | $52.00 | $58.78 | 1,254,421 | — | — |
| 2009-08-07 | $51.50 | $58.22 | 1,718,274 | — | — |
| 2009-08-06 | $50.28 | $56.84 | 1,899,496 | — | — |
| 2009-08-05 | $51.74 | $58.49 | 1,290,023 | — | — |
| 2009-08-04 | $52.11 | $58.91 | 1,179,875 | — | — |
| 2009-08-03 | $52.66 | $59.53 | 1,512,502 | — | — |
| 2009-07-31 | $50.50 | $57.09 | 1,315,342 | — | — |
| 2009-07-30 | $50.94 | $57.59 | 1,323,311 | — | — |
| 2009-07-29 | $51.28 | $57.97 | 1,644,242 | — | — |
| 2009-07-28 | $51.60 | $58.33 | 3,151,218 | — | — |
| 2009-07-27 | $57.48 | $64.98 | 1,076,797 | — | — |
| 2009-07-24 | $56.73 | $64.13 | 673,866 | — | — |
| 2009-07-23 | $56.25 | $63.59 | 1,433,201 | — | — |
| 2009-07-22 | $54.27 | $61.35 | 1,385,132 | — | — |
| 2009-07-21 | $54.30 | $61.39 | 1,123,324 | — | — |
| 2009-07-20 | $54.65 | $61.78 | 1,647,198 | — | — |
| 2009-07-17 | $53.12 | $60.05 | 909,712 | — | — |
| 2009-07-16 | $53.67 | $60.67 | 1,170,878 | — | — |
| 2009-07-15 | $53.27 | $60.23 | 1,468,675 | — | — |
| 2009-07-14 | $50.50 | $57.09 | 1,621,236 | — | — |
| 2009-07-13 | $50.56 | $57.16 | 2,055,785 | — | — |
| 2009-07-10 | $47.55 | $53.76 | 1,579,079 | — | — |
| 2009-07-09 | $47.76 | $54.00 | 1,470,474 | — | — |
| 2009-07-08 | $45.04 | $50.92 | 1,136,305 | — | — |
| 2009-07-07 | $45.13 | $51.02 | 1,071,399 | — | — |
| 2009-07-06 | $45.43 | $51.36 | 975,261 | — | — |
| 2009-07-02 | $45.31 | $51.22 | 953,154 | — | — |
| 2009-07-01 | $46.99 | $53.12 | 1,535,766 | — | — |
| 2009-06-30 | $47.46 | $53.65 | 1,291,565 | — | — |
| 2009-06-29 | $48.72 | $55.08 | 920,637 | — | — |
| 2009-06-26 | $48.02 | $54.29 | 1,198,126 | — | — |
| 2009-06-25 | $47.67 | $53.89 | 1,917,747 | — | — |
| 2009-06-24 | $45.83 | $51.81 | 1,684,600 | — | — |
| 2009-06-23 | $44.12 | $49.87 | 1,449,010 | — | — |
| 2009-06-22 | $43.36 | $49.02 | 2,731,835 | — | — |
| 2009-06-19 | $47.76 | $54.00 | 1,274,985 | — | — |
| 2009-06-18 | $47.99 | $54.25 | 1,460,064 | — | — |
| 2009-06-17 | $46.57 | $52.65 | 1,651,954 | — | — |
| 2009-06-16 | $47.41 | $53.59 | 1,431,145 | — | — |
| 2009-06-15 | $47.79 | $54.02 | 2,143,697 | — | — |
| 2009-06-12 | $51.66 | $58.40 | 947,499 | — | — |
| 2009-06-11 | $52.39 | $59.23 | 1,822,894 | — | — |
| 2009-06-10 | $50.98 | $57.63 | 1,575,738 | — | — |
| 2009-06-09 | $51.13 | $57.80 | 1,966,844 | — | — |
| 2009-06-08 | $51.29 | $57.98 | 2,126,732 | — | — |
| 2009-06-05 | $52.10 | $58.90 | 2,197,807 | — | — |
| 2009-06-04 | $52.75 | $59.64 | 2,015,042 | — | — |
| 2009-06-03 | $50.69 | $57.31 | 2,337,001 | — | — |
| 2009-06-02 | $53.58 | $60.57 | 2,167,346 | — | — |
| 2009-06-01 | $53.89 | $60.92 | 2,734,277 | — | — |
| 2009-05-29 | $52.60 | $59.47 | 1,601,314 | — | — |
| 2009-05-28 | $51.25 | $57.94 | 2,948,274 | — | — |
| 2009-05-27 | $50.84 | $57.47 | 3,169,983 | — | — |
| 2009-05-26 | $52.98 | $59.45 | 2,696,491 | — | — |
| 2009-05-22 | $50.88 | $57.09 | 2,150,509 | — | — |
| 2009-05-21 | $50.14 | $56.26 | 3,070,118 | — | — |
| 2009-05-20 | $48.80 | $54.76 | 5,028,222 | — | — |
| 2009-05-19 | $47.71 | $53.54 | 3,382,438 | — | — |
| 2009-05-18 | $46.02 | $51.65 | 2,733,249 | — | — |
| 2009-05-15 | $42.03 | $47.17 | 3,538,341 | — | — |
| 2009-05-14 | $41.69 | $46.78 | 2,878,741 | — | — |
| 2009-05-13 | $40.11 | $45.01 | 3,125,513 | — | — |
| 2009-05-12 | $43.30 | $48.59 | 2,355,895 | — | — |
| 2009-05-11 | $43.90 | $49.26 | 3,326,914 | — | — |
| 2009-05-08 | $45.39 | $50.94 | 3,133,996 | — | — |
| 2009-05-07 | $41.31 | $46.36 | 2,942,105 | — | — |
| 2009-05-06 | $43.59 | $48.91 | 4,046,792 | — | — |
| 2009-05-05 | $42.68 | $47.89 | 1,489,882 | — | — |
| 2009-05-04 | $44.40 | $49.83 | 2,618,603 | — | — |
| 2009-05-01 | $41.34 | $46.39 | 1,983,296 | — | — |
| 2009-04-30 | $40.79 | $45.78 | 4,025,328 | — | — |
| 2009-04-29 | $42.31 | $47.48 | 4,570,667 | — | — |
| 2009-04-28 | $41.15 | $46.18 | 4,880,160 | — | — |
| 2009-04-27 | $43.17 | $48.44 | 4,085,607 | — | — |
| 2009-04-24 | $43.31 | $48.61 | 4,983,881 | — | — |
| 2009-04-23 | $41.42 | $46.48 | 6,078,286 | — | — |
| 2009-04-22 | $39.52 | $44.35 | 4,817,053 | — | — |
| 2009-04-21 | $39.19 | $43.98 | 3,329,356 | — | — |
| 2009-04-20 | $37.08 | $41.61 | 3,725,476 | — | — |
| 2009-04-17 | $43.23 | $48.51 | 7,807,484 | — | — |
| 2009-04-16 | $41.16 | $46.19 | 5,030,022 | — | — |
| 2009-04-15 | $39.63 | $44.48 | 3,733,958 | — | — |
| 2009-04-14 | $38.24 | $42.91 | 5,412,003 | — | — |
| 2009-04-13 | $39.92 | $44.80 | 3,352,105 | — | — |
| 2009-04-09 | $38.61 | $43.33 | 5,678,182 | — | — |
| 2009-04-08 | $34.85 | $39.11 | 2,771,293 | — | — |
| 2009-04-07 | $34.43 | $38.64 | 3,915,567 | — | — |
| 2009-04-06 | $36.76 | $41.25 | 2,998,528 | — | — |
| 2009-04-03 | $37.80 | $42.42 | 3,452,870 | — | — |
| 2009-04-02 | $37.00 | $41.52 | 7,663,149 | — | — |
| 2009-04-01 | $32.18 | $36.11 | 4,707,548 | — | — |
| 2009-03-31 | $31.63 | $35.49 | 4,512,188 | — | — |
| 2009-03-30 | $29.10 | $32.66 | 3,031,303 | — | — |
| 2009-03-27 | $32.85 | $36.86 | 5,466,627 | — | — |
| 2009-03-26 | $34.59 | $38.82 | 4,420,419 | — | — |
| 2009-03-25 | $33.24 | $37.30 | 4,321,197 | — | — |
| 2009-03-24 | $32.76 | $36.76 | 5,706,329 | — | — |
| 2009-03-23 | $34.06 | $38.22 | 3,509,037 | — | — |
| 2009-03-20 | $29.18 | $32.75 | 3,297,610 | — | — |
| 2009-03-19 | $30.12 | $33.80 | 6,442,787 | — | — |
| 2009-03-18 | $28.97 | $32.52 | 4,214,134 | — | — |
| 2009-03-17 | $28.45 | $31.92 | 2,546,885 | — | — |
| 2009-03-16 | $26.39 | $29.62 | 2,766,923 | — | — |
| 2009-03-13 | $26.35 | $29.57 | 4,000,009 | — | — |
| 2009-03-12 | $27.66 | $31.04 | 3,871,225 | — | — |
| 2009-03-11 | $24.14 | $27.09 | 3,785,369 | — | — |
| 2009-03-10 | $22.38 | $25.12 | 3,427,936 | — | — |
| 2009-03-09 | $18.74 | $21.02 | 2,709,986 | — | — |
| 2009-03-06 | $18.18 | $20.40 | 3,840,635 | — | — |
| 2009-03-05 | $18.20 | $20.42 | 4,273,770 | — | — |
| 2009-03-04 | $20.11 | $22.57 | 4,163,366 | — | — |
| 2009-03-03 | $19.25 | $21.60 | 2,743,146 | — | — |
| 2009-03-02 | $19.33 | $21.70 | 3,676,635 | — | — |
| 2009-02-27 | $19.89 | $22.32 | 2,614,876 | — | — |
| 2009-02-26 | $20.65 | $23.17 | 3,309,949 | — | — |
| 2009-02-25 | $19.45 | $21.83 | 2,742,760 | — | — |
| 2009-02-24 | $19.62 | $22.02 | 4,106,814 | — | — |
| 2009-02-23 | $16.56 | $18.58 | 3,650,673 | — | — |
| 2009-02-20 | $18.85 | $21.16 | 4,902,652 | — | — |
| 2009-02-19 | $19.16 | $21.51 | 2,841,854 | — | — |
| 2009-02-18 | $19.72 | $22.13 | 2,844,810 | — | — |
| 2009-02-17 | $19.34 | $21.71 | 2,183,412 | — | — |
| 2009-02-13 | $22.49 | $25.24 | 1,426,904 | — | — |
| 2009-02-12 | $22.86 | $25.65 | 2,160,534 | — | — |
| 2009-02-11 | $22.22 | $24.94 | 963,950 | — | — |
| 2009-02-10 | $21.58 | $24.21 | 2,196,779 | — | — |
| 2009-02-09 | $23.25 | $26.09 | 2,136,757 | — | — |
| 2009-02-06 | $21.86 | $24.53 | 1,800,916 | — | — |
| 2009-02-05 | $20.57 | $23.09 | 2,503,829 | — | — |
| 2009-02-04 | $21.29 | $23.89 | 2,742,760 | — | — |
| 2009-02-03 | $21.22 | $23.81 | 1,745,264 | — | — |
| 2009-02-02 | $19.58 | $21.97 | 1,494,380 | — | — |
| 2009-01-30 | $19.96 | $22.40 | 1,795,004 | — | — |
| 2009-01-29 | $20.21 | $22.68 | 1,851,042 | — | — |
| 2009-01-28 | $22.99 | $25.80 | 4,270,043 | — | — |
| 2009-01-27 | $18.60 | $20.88 | 1,736,010 | — | — |
| 2009-01-26 | $17.79 | $19.96 | 1,425,490 | — | — |
| 2009-01-23 | $17.26 | $19.37 | 2,143,183 | — | — |
| 2009-01-22 | $18.15 | $20.37 | 1,988,822 | — | — |
| 2009-01-21 | $18.77 | $21.07 | 2,243,691 | — | — |
| 2009-01-20 | $16.55 | $18.57 | 2,908,688 | — | — |
| 2009-01-16 | $20.42 | $22.91 | 3,287,456 | — | — |
| 2009-01-15 | $21.45 | $24.07 | 2,988,632 | — | — |
| 2009-01-14 | $22.55 | $25.30 | 2,645,723 | — | — |
| 2009-01-13 | $24.82 | $27.85 | 1,605,941 | — | — |
| 2009-01-12 | $25.29 | $28.38 | 1,393,615 | — | — |
| 2009-01-09 | $25.04 | $28.10 | 2,590,070 | — | — |
| 2009-01-08 | $27.46 | $30.81 | 1,862,224 | — | — |
| 2009-01-07 | $28.76 | $32.27 | 735,301 | — | — |
| 2009-01-06 | $29.63 | $33.25 | 1,447,982 | — | — |
| 2009-01-05 | $30.28 | $33.98 | 2,640,324 | — | — |
| 2009-01-02 | $31.96 | $35.87 | 1,004,051 | — | — |