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
- 2004-10-29 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 | $50.28 | $61.98 | 1,043,400 | — | — |
| 2009-12-30 | $49.80 | $61.38 | 638,300 | — | — |
| 2009-12-29 | $49.24 | $60.69 | 618,100 | — | — |
| 2009-12-28 | $49.83 | $61.42 | 752,100 | — | — |
| 2009-12-24 | $49.35 | $60.83 | 298,000 | — | — |
| 2009-12-23 | $49.09 | $60.51 | 1,169,100 | — | — |
| 2009-12-22 | $48.90 | $60.27 | 1,096,600 | — | — |
| 2009-12-21 | $48.30 | $59.53 | 850,000 | — | — |
| 2009-12-18 | $48.24 | $59.46 | 1,384,600 | — | — |
| 2009-12-17 | $48.60 | $59.90 | 738,600 | — | — |
| 2009-12-16 | $49.08 | $60.50 | 613,900 | — | — |
| 2009-12-15 | $48.16 | $59.36 | 589,300 | — | — |
| 2009-12-14 | $48.41 | $59.67 | 820,300 | — | — |
| 2009-12-11 | $48.20 | $59.41 | 1,108,800 | — | — |
| 2009-12-10 | $48.13 | $58.77 | 641,100 | — | — |
| 2009-12-09 | $47.99 | $58.60 | 722,400 | — | — |
| 2009-12-08 | $48.25 | $58.92 | 1,175,900 | — | — |
| 2009-12-07 | $48.34 | $59.03 | 1,479,300 | — | — |
| 2009-12-04 | $49.89 | $60.92 | 1,345,400 | — | — |
| 2009-12-03 | $48.01 | $58.62 | 1,512,900 | — | — |
| 2009-12-02 | $48.77 | $59.55 | 2,001,900 | — | — |
| 2009-12-01 | $48.72 | $59.49 | 1,359,100 | — | — |
| 2009-11-30 | $48.66 | $59.42 | 1,490,600 | — | — |
| 2009-11-27 | $46.52 | $56.80 | 538,000 | — | — |
| 2009-11-25 | $47.06 | $57.46 | 491,600 | — | — |
| 2009-11-24 | $46.95 | $57.33 | 798,000 | — | — |
| 2009-11-23 | $47.17 | $57.60 | 936,400 | — | — |
| 2009-11-20 | $47.29 | $57.74 | 1,068,300 | — | — |
| 2009-11-19 | $47.87 | $58.45 | 862,600 | — | — |
| 2009-11-18 | $48.19 | $58.84 | 769,100 | — | — |
| 2009-11-17 | $47.43 | $57.92 | 1,242,400 | — | — |
| 2009-11-16 | $48.79 | $59.58 | 1,370,400 | — | — |
| 2009-11-13 | $47.82 | $58.39 | 771,500 | — | — |
| 2009-11-12 | $46.66 | $56.98 | 1,229,200 | — | — |
| 2009-11-11 | $47.51 | $58.01 | 1,193,100 | — | — |
| 2009-11-10 | $46.35 | $56.60 | 737,800 | — | — |
| 2009-11-09 | $46.93 | $57.31 | 1,261,600 | — | — |
| 2009-11-06 | $44.79 | $54.69 | 1,037,600 | — | — |
| 2009-11-05 | $45.26 | $55.27 | 1,485,300 | — | — |
| 2009-11-04 | $44.82 | $54.73 | 1,101,500 | — | — |
| 2009-11-03 | $45.35 | $55.38 | 1,628,300 | — | — |
| 2009-11-02 | $44.55 | $54.40 | 1,496,900 | — | — |
| 2009-10-30 | $45.13 | $55.11 | 1,980,200 | — | — |
| 2009-10-29 | $45.79 | $55.91 | 1,531,300 | — | — |
| 2009-10-28 | $44.57 | $54.42 | 2,075,700 | — | — |
| 2009-10-27 | $45.42 | $55.46 | 1,188,200 | — | — |
| 2009-10-26 | $45.76 | $55.88 | 984,000 | — | — |
| 2009-10-23 | $45.54 | $55.61 | 1,697,000 | — | — |
| 2009-10-22 | $46.39 | $56.65 | 1,207,100 | — | — |
| 2009-10-21 | $44.82 | $54.73 | 911,700 | — | — |
| 2009-10-20 | $44.96 | $54.90 | 733,500 | — | — |
| 2009-10-19 | $45.79 | $55.91 | 664,600 | — | — |
| 2009-10-16 | $45.12 | $55.10 | 937,100 | — | — |
| 2009-10-15 | $45.91 | $56.06 | 592,400 | — | — |
| 2009-10-14 | $46.27 | $56.50 | 1,072,300 | — | — |
| 2009-10-13 | $45.11 | $55.08 | 1,564,000 | — | — |
| 2009-10-12 | $46.17 | $56.38 | 605,200 | — | — |
| 2009-10-09 | $45.73 | $55.84 | 849,400 | — | — |
| 2009-10-08 | $45.81 | $55.94 | 974,800 | — | — |
| 2009-10-07 | $45.10 | $55.07 | 1,144,600 | — | — |
| 2009-10-06 | $45.19 | $55.18 | 4,613,700 | — | — |
| 2009-10-05 | $44.05 | $53.79 | 1,824,600 | — | — |
| 2009-10-02 | $43.55 | $53.18 | 994,800 | — | — |
| 2009-10-01 | $44.43 | $54.25 | 1,959,200 | — | — |
| 2009-09-30 | $45.71 | $55.82 | 1,127,400 | — | — |
| 2009-09-29 | $45.50 | $55.56 | 1,491,000 | — | — |
| 2009-09-28 | $45.21 | $55.20 | 1,274,000 | — | — |
| 2009-09-25 | $43.48 | $53.09 | 1,216,500 | — | — |
| 2009-09-24 | $44.34 | $54.14 | 1,958,600 | — | — |
| 2009-09-23 | $45.50 | $55.56 | 2,346,200 | — | — |
| 2009-09-22 | $45.66 | $55.75 | 897,800 | — | — |
| 2009-09-21 | $44.61 | $54.47 | 880,000 | — | — |
| 2009-09-18 | $44.80 | $54.70 | 1,609,200 | — | — |
| 2009-09-17 | $45.33 | $55.35 | 2,069,000 | — | — |
| 2009-09-16 | $46.74 | $57.07 | 1,117,600 | — | — |
| 2009-09-15 | $45.82 | $55.95 | 864,200 | — | — |
| 2009-09-14 | $45.04 | $55.00 | 589,000 | — | — |
| 2009-09-11 | $43.80 | $53.48 | 577,300 | — | — |
| 2009-09-10 | $44.60 | $54.02 | 878,700 | — | — |
| 2009-09-09 | $44.30 | $53.66 | 1,468,900 | — | — |
| 2009-09-08 | $44.19 | $53.52 | 1,338,000 | — | — |
| 2009-09-04 | $42.46 | $51.43 | 964,900 | — | — |
| 2009-09-03 | $42.53 | $51.51 | 1,429,500 | — | — |
| 2009-09-02 | $40.85 | $49.48 | 1,223,400 | — | — |
| 2009-09-01 | $41.57 | $50.35 | 2,196,900 | — | — |
| 2009-08-31 | $43.58 | $52.79 | 1,350,700 | — | — |
| 2009-08-28 | $44.12 | $53.44 | 944,300 | — | — |
| 2009-08-27 | $43.67 | $52.89 | 876,700 | — | — |
| 2009-08-26 | $43.06 | $52.16 | 1,185,600 | — | — |
| 2009-08-25 | $43.02 | $52.11 | 1,131,500 | — | — |
| 2009-08-24 | $43.32 | $52.47 | 853,700 | — | — |
| 2009-08-21 | $43.67 | $52.89 | 1,024,300 | — | — |
| 2009-08-20 | $42.41 | $51.37 | 1,163,500 | — | — |
| 2009-08-19 | $40.77 | $49.38 | 1,360,700 | — | — |
| 2009-08-18 | $41.61 | $50.40 | 1,878,300 | — | — |
| 2009-08-17 | $42.28 | $51.21 | 1,834,500 | — | — |
| 2009-08-14 | $43.50 | $52.69 | 2,001,800 | — | — |
| 2009-08-13 | $44.84 | $54.31 | 1,365,400 | — | — |
| 2009-08-12 | $44.64 | $54.07 | 1,146,200 | — | — |
| 2009-08-11 | $44.37 | $53.74 | 1,360,700 | — | — |
| 2009-08-10 | $44.84 | $54.31 | 1,638,500 | — | — |
| 2009-08-07 | $45.99 | $55.70 | 1,820,600 | — | — |
| 2009-08-06 | $43.99 | $53.28 | 2,346,600 | — | — |
| 2009-08-05 | $44.17 | $53.50 | 2,358,800 | — | — |
| 2009-08-04 | $42.29 | $51.22 | 2,298,200 | — | — |
| 2009-08-03 | $41.35 | $50.08 | 1,031,500 | — | — |
| 2009-07-31 | $40.55 | $49.12 | 1,075,400 | — | — |
| 2009-07-30 | $39.76 | $48.16 | 1,562,500 | — | — |
| 2009-07-29 | $39.11 | $47.37 | 1,133,800 | — | — |
| 2009-07-28 | $39.80 | $48.21 | 911,800 | — | — |
| 2009-07-27 | $39.11 | $47.37 | 1,488,600 | — | — |
| 2009-07-24 | $39.98 | $48.42 | 877,200 | — | — |
| 2009-07-23 | $39.30 | $47.60 | 1,097,300 | — | — |
| 2009-07-22 | $38.56 | $46.70 | 1,178,700 | — | — |
| 2009-07-21 | $38.19 | $46.26 | 1,281,300 | — | — |
| 2009-07-20 | $38.17 | $46.23 | 1,200,400 | — | — |
| 2009-07-17 | $37.17 | $45.02 | 1,002,200 | — | — |
| 2009-07-16 | $38.05 | $46.09 | 1,251,200 | — | — |
| 2009-07-15 | $37.97 | $45.99 | 2,043,400 | — | — |
| 2009-07-14 | $36.99 | $44.80 | 1,188,200 | — | — |
| 2009-07-13 | $36.11 | $43.74 | 1,562,000 | — | — |
| 2009-07-10 | $34.65 | $41.97 | 745,000 | — | — |
| 2009-07-09 | $34.87 | $42.24 | 1,104,800 | — | — |
| 2009-07-08 | $35.34 | $42.80 | 1,447,500 | — | — |
| 2009-07-07 | $35.11 | $42.53 | 1,599,500 | — | — |
| 2009-07-06 | $36.36 | $44.04 | 1,856,800 | — | — |
| 2009-07-02 | $35.19 | $42.62 | 1,842,300 | — | — |
| 2009-07-01 | $36.05 | $43.66 | 1,265,200 | — | — |
| 2009-06-30 | $35.85 | $43.42 | 1,550,900 | — | — |
| 2009-06-29 | $34.72 | $42.05 | 1,530,900 | — | — |
| 2009-06-26 | $34.05 | $41.24 | 1,433,600 | — | — |
| 2009-06-25 | $34.46 | $41.74 | 1,055,000 | — | — |
| 2009-06-24 | $33.77 | $40.90 | 1,127,600 | — | — |
| 2009-06-23 | $33.12 | $40.12 | 988,200 | — | — |
| 2009-06-22 | $32.89 | $39.84 | 1,345,500 | — | — |
| 2009-06-19 | $34.68 | $42.01 | 1,561,900 | — | — |
| 2009-06-18 | $33.70 | $40.82 | 1,422,700 | — | — |
| 2009-06-17 | $33.37 | $40.42 | 1,278,200 | — | — |
| 2009-06-16 | $34.69 | $42.02 | 1,023,000 | — | — |
| 2009-06-15 | $35.18 | $42.61 | 1,816,800 | — | — |
| 2009-06-12 | $36.91 | $44.71 | 870,400 | — | — |
| 2009-06-11 | $35.59 | $43.11 | 834,800 | — | — |
| 2009-06-10 | $36.57 | $43.89 | 1,385,800 | — | — |
| 2009-06-09 | $37.00 | $44.41 | 1,111,500 | — | — |
| 2009-06-08 | $36.62 | $43.95 | 1,417,300 | — | — |
| 2009-06-05 | $36.89 | $44.28 | 1,529,400 | — | — |
| 2009-06-04 | $37.62 | $45.15 | 2,220,700 | — | — |
| 2009-06-03 | $36.35 | $43.63 | 1,698,200 | — | — |
| 2009-06-02 | $36.97 | $44.37 | 1,977,700 | — | — |
| 2009-06-01 | $37.29 | $44.76 | 2,514,000 | — | — |
| 2009-05-29 | $35.77 | $42.93 | 2,939,800 | — | — |
| 2009-05-28 | $34.69 | $41.64 | 2,232,900 | — | — |
| 2009-05-27 | $34.36 | $41.24 | 2,324,800 | — | — |
| 2009-05-26 | $36.37 | $43.65 | 1,951,700 | — | — |
| 2009-05-22 | $34.41 | $41.30 | 1,262,200 | — | — |
| 2009-05-21 | $35.10 | $42.13 | 1,767,200 | — | — |
| 2009-05-20 | $35.26 | $42.32 | 1,985,100 | — | — |
| 2009-05-19 | $35.16 | $42.20 | 2,096,500 | — | — |
| 2009-05-18 | $36.74 | $44.10 | 4,371,400 | — | — |
| 2009-05-15 | $33.73 | $40.49 | 2,034,300 | — | — |
| 2009-05-14 | $34.90 | $41.89 | 2,774,100 | — | — |
| 2009-05-13 | $34.17 | $41.01 | 2,308,900 | — | — |
| 2009-05-12 | $35.89 | $43.08 | 2,420,100 | — | — |
| 2009-05-11 | $34.55 | $41.47 | 2,470,100 | — | — |
| 2009-05-08 | $36.40 | $43.69 | 3,590,000 | — | — |
| 2009-05-07 | $35.36 | $42.44 | 2,482,800 | — | — |
| 2009-05-06 | $38.38 | $46.07 | 2,235,900 | — | — |
| 2009-05-05 | $37.85 | $45.43 | 1,917,800 | — | — |
| 2009-05-04 | $37.68 | $45.23 | 3,258,100 | — | — |
| 2009-05-01 | $34.92 | $41.91 | 2,171,900 | — | — |
| 2009-04-30 | $36.01 | $43.22 | 3,520,000 | — | — |
| 2009-04-29 | $37.41 | $44.90 | 2,902,000 | — | — |
| 2009-04-28 | $36.60 | $43.93 | 2,037,900 | — | — |
| 2009-04-27 | $37.24 | $44.70 | 3,113,700 | — | — |
| 2009-04-24 | $38.39 | $46.08 | 3,167,100 | — | — |
| 2009-04-23 | $37.29 | $44.76 | 2,286,700 | — | — |
| 2009-04-22 | $35.08 | $42.11 | 3,219,300 | — | — |
| 2009-04-21 | $35.91 | $43.10 | 3,602,400 | — | — |
| 2009-04-20 | $34.06 | $40.88 | 3,627,600 | — | — |
| 2009-04-17 | $36.48 | $43.79 | 2,566,900 | — | — |
| 2009-04-16 | $36.80 | $44.17 | 3,620,800 | — | — |
| 2009-04-15 | $36.88 | $44.27 | 5,332,400 | — | — |
| 2009-04-14 | $35.83 | $43.01 | 3,930,600 | — | — |
| 2009-04-13 | $39.30 | $47.17 | 1,793,600 | — | — |
| 2009-04-09 | $38.82 | $46.60 | 2,751,000 | — | — |
| 2009-04-08 | $34.65 | $41.59 | 2,170,200 | — | — |
| 2009-04-07 | $33.85 | $40.63 | 1,889,900 | — | — |
| 2009-04-06 | $37.00 | $44.41 | 2,828,700 | — | — |
| 2009-04-03 | $38.60 | $46.33 | 3,084,700 | — | — |
| 2009-04-02 | $35.36 | $42.44 | 2,897,700 | — | — |
| 2009-04-01 | $33.24 | $39.90 | 1,647,800 | — | — |
| 2009-03-31 | $33.18 | $39.83 | 2,491,500 | — | — |
| 2009-03-30 | $31.74 | $38.10 | 1,978,200 | — | — |
| 2009-03-27 | $33.18 | $39.83 | 2,016,800 | — | — |
| 2009-03-26 | $33.86 | $40.64 | 2,255,100 | — | — |
| 2009-03-25 | $32.62 | $39.15 | 1,849,900 | — | — |
| 2009-03-24 | $31.63 | $37.97 | 2,689,200 | — | — |
| 2009-03-23 | $34.60 | $41.53 | 3,105,800 | — | — |
| 2009-03-20 | $30.17 | $36.21 | 1,953,000 | — | — |
| 2009-03-19 | $32.34 | $38.82 | 2,163,900 | — | — |
| 2009-03-18 | $32.92 | $39.51 | 2,358,900 | — | — |
| 2009-03-17 | $31.62 | $37.95 | 1,991,900 | — | — |
| 2009-03-16 | $29.62 | $35.55 | 1,766,900 | — | — |
| 2009-03-13 | $32.47 | $38.97 | 1,287,500 | — | — |
| 2009-03-12 | $32.61 | $39.14 | 2,814,400 | — | — |
| 2009-03-11 | $31.44 | $37.34 | 3,084,200 | — | — |
| 2009-03-10 | $31.24 | $37.10 | 3,263,500 | — | — |
| 2009-03-09 | $27.68 | $32.88 | 1,937,100 | — | — |
| 2009-03-06 | $26.33 | $31.27 | 2,760,400 | — | — |
| 2009-03-05 | $26.63 | $31.63 | 2,576,500 | — | — |
| 2009-03-04 | $27.97 | $33.22 | 1,874,500 | — | — |
| 2009-03-03 | $27.90 | $33.14 | 1,907,500 | — | — |
| 2009-03-02 | $26.96 | $32.02 | 2,234,800 | — | — |
| 2009-02-27 | $29.89 | $35.50 | 2,253,700 | — | — |
| 2009-02-26 | $28.72 | $34.11 | 2,369,300 | — | — |
| 2009-02-25 | $28.93 | $34.36 | 1,887,200 | — | — |
| 2009-02-24 | $29.02 | $34.47 | 2,787,600 | — | — |
| 2009-02-23 | $27.44 | $32.59 | 2,226,800 | — | — |
| 2009-02-20 | $29.95 | $35.57 | 3,491,900 | — | — |
| 2009-02-19 | $26.90 | $31.95 | 1,989,400 | — | — |
| 2009-02-18 | $28.55 | $33.91 | 2,486,400 | — | — |
| 2009-02-17 | $28.49 | $33.84 | 2,691,100 | — | — |
| 2009-02-13 | $30.95 | $36.76 | 1,774,600 | — | — |
| 2009-02-12 | $32.61 | $38.73 | 2,046,300 | — | — |
| 2009-02-11 | $33.24 | $39.48 | 2,732,100 | — | — |
| 2009-02-10 | $32.87 | $39.04 | 3,324,000 | — | — |
| 2009-02-09 | $35.39 | $42.03 | 1,599,600 | — | — |
| 2009-02-06 | $35.07 | $41.65 | 1,779,900 | — | — |
| 2009-02-05 | $33.07 | $39.28 | 1,607,200 | — | — |
| 2009-02-04 | $33.16 | $39.38 | 1,819,700 | — | — |
| 2009-02-03 | $33.78 | $40.12 | 1,739,400 | — | — |
| 2009-02-02 | $33.01 | $39.21 | 1,247,100 | — | — |
| 2009-01-30 | $31.90 | $37.89 | 2,770,400 | — | — |
| 2009-01-29 | $33.62 | $39.93 | 2,526,600 | — | — |
| 2009-01-28 | $35.10 | $41.69 | 2,029,900 | — | — |
| 2009-01-27 | $32.55 | $38.66 | 1,153,600 | — | — |
| 2009-01-26 | $32.36 | $38.43 | 1,467,300 | — | — |
| 2009-01-23 | $31.45 | $37.35 | 1,325,000 | — | — |
| 2009-01-22 | $30.34 | $36.03 | 1,524,400 | — | — |
| 2009-01-21 | $31.46 | $37.36 | 2,835,800 | — | — |
| 2009-01-20 | $28.79 | $34.19 | 1,961,600 | — | — |
| 2009-01-16 | $32.36 | $38.43 | 1,560,100 | — | — |
| 2009-01-15 | $29.91 | $35.52 | 2,194,900 | — | — |
| 2009-01-14 | $30.11 | $35.76 | 1,530,600 | — | — |
| 2009-01-13 | $30.97 | $36.78 | 1,250,300 | — | — |
| 2009-01-12 | $29.66 | $35.23 | 1,354,000 | — | — |
| 2009-01-09 | $31.29 | $37.16 | 1,677,500 | — | — |
| 2009-01-08 | $31.89 | $37.88 | 1,128,500 | — | — |
| 2009-01-07 | $31.61 | $37.54 | 1,728,900 | — | — |
| 2009-01-06 | $31.95 | $37.95 | 1,918,600 | — | — |
| 2009-01-05 | $30.40 | $36.11 | 1,272,300 | — | — |
| 2009-01-02 | $31.38 | $37.27 | 1,134,800 | — | — |