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
- 2005-07-21 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 | $51.46 | $51.46 | 1,198,500 | — | — |
| 2009-12-30 | $52.92 | $52.92 | 1,032,100 | — | — |
| 2009-12-29 | $53.12 | $53.12 | 903,400 | — | — |
| 2009-12-28 | $54.16 | $54.16 | 989,100 | — | — |
| 2009-12-24 | $54.00 | $54.00 | 209,600 | — | — |
| 2009-12-23 | $54.18 | $54.18 | 1,299,550 | — | — |
| 2009-12-22 | $53.06 | $53.06 | 1,125,350 | — | — |
| 2009-12-21 | $52.28 | $52.28 | 1,082,650 | — | — |
| 2009-12-18 | $50.48 | $50.48 | 3,026,050 | — | — |
| 2009-12-17 | $50.28 | $50.28 | 1,101,400 | — | — |
| 2009-12-16 | $51.72 | $51.72 | 1,107,500 | — | — |
| 2009-12-15 | $50.94 | $50.94 | 928,250 | — | — |
| 2009-12-14 | $51.66 | $51.66 | 889,000 | — | — |
| 2009-12-11 | $51.32 | $51.32 | 1,431,750 | — | — |
| 2009-12-10 | $51.34 | $51.34 | 1,780,350 | — | — |
| 2009-12-09 | $50.60 | $50.60 | 1,558,400 | — | — |
| 2009-12-08 | $50.20 | $50.20 | 1,045,450 | — | — |
| 2009-12-07 | $50.34 | $50.34 | 1,355,500 | — | — |
| 2009-12-04 | $51.70 | $51.70 | 1,719,400 | — | — |
| 2009-12-03 | $52.00 | $52.00 | 1,613,950 | — | — |
| 2009-12-02 | $51.54 | $51.54 | 1,354,950 | — | — |
| 2009-12-01 | $51.54 | $51.54 | 1,965,250 | — | — |
| 2009-11-30 | $50.96 | $50.96 | 2,393,500 | — | — |
| 2009-11-27 | $50.42 | $50.42 | 874,100 | — | — |
| 2009-11-25 | $52.22 | $52.22 | 1,403,250 | — | — |
| 2009-11-24 | $51.14 | $51.14 | 1,348,750 | — | — |
| 2009-11-23 | $51.50 | $51.50 | 2,014,700 | — | — |
| 2009-11-20 | $49.90 | $49.90 | 2,148,800 | — | — |
| 2009-11-19 | $49.18 | $49.18 | 2,283,050 | — | — |
| 2009-11-18 | $50.80 | $50.80 | 2,086,300 | — | — |
| 2009-11-17 | $49.92 | $49.92 | 1,892,850 | — | — |
| 2009-11-16 | $47.84 | $47.84 | 1,368,350 | — | — |
| 2009-11-13 | $47.36 | $47.36 | 964,400 | — | — |
| 2009-11-12 | $47.14 | $47.14 | 1,012,550 | — | — |
| 2009-11-11 | $48.18 | $48.18 | 1,461,200 | — | — |
| 2009-11-10 | $48.84 | $48.84 | 2,746,300 | — | — |
| 2009-11-09 | $48.06 | $48.06 | 1,728,900 | — | — |
| 2009-11-06 | $46.96 | $46.96 | 1,628,000 | — | — |
| 2009-11-05 | $47.26 | $47.26 | 2,444,250 | — | — |
| 2009-11-04 | $44.86 | $44.86 | 2,502,250 | — | — |
| 2009-11-03 | $45.98 | $45.98 | 2,277,850 | — | — |
| 2009-11-02 | $46.14 | $46.14 | 4,011,300 | — | — |
| 2009-10-30 | $45.34 | $45.34 | 4,872,300 | — | — |
| 2009-10-29 | $48.60 | $48.60 | 9,032,500 | — | — |
| 2009-10-28 | $48.68 | $48.68 | 4,240,850 | — | — |
| 2009-10-27 | $50.48 | $50.48 | 3,677,050 | — | — |
| 2009-10-26 | $53.04 | $53.04 | 2,892,800 | — | — |
| 2009-10-23 | $52.72 | $52.72 | 2,550,300 | — | — |
| 2009-10-22 | $51.76 | $51.76 | 1,643,900 | — | — |
| 2009-10-21 | $51.68 | $51.68 | 3,128,550 | — | — |
| 2009-10-20 | $51.14 | $51.14 | 1,644,850 | — | — |
| 2009-10-19 | $51.00 | $51.00 | 1,802,850 | — | — |
| 2009-10-16 | $49.62 | $49.62 | 2,745,750 | — | — |
| 2009-10-15 | $51.92 | $51.92 | 2,094,000 | — | — |
| 2009-10-14 | $51.48 | $51.48 | 2,456,750 | — | — |
| 2009-10-13 | $50.04 | $50.04 | 2,444,600 | — | — |
| 2009-10-12 | $48.98 | $48.98 | 2,086,100 | — | — |
| 2009-10-09 | $48.32 | $48.32 | 1,192,100 | — | — |
| 2009-10-08 | $48.12 | $48.12 | 2,284,850 | — | — |
| 2009-10-07 | $48.34 | $48.34 | 2,240,100 | — | — |
| 2009-10-06 | $48.20 | $48.20 | 3,259,500 | — | — |
| 2009-10-05 | $46.02 | $46.02 | 2,525,100 | — | — |
| 2009-10-02 | $45.20 | $45.20 | 2,301,650 | — | — |
| 2009-10-01 | $46.60 | $46.60 | 1,699,050 | — | — |
| 2009-09-30 | $47.90 | $47.90 | 2,004,650 | — | — |
| 2009-09-29 | $47.74 | $47.74 | 1,204,500 | — | — |
| 2009-09-28 | $48.12 | $48.12 | 1,423,300 | — | — |
| 2009-09-25 | $46.94 | $46.94 | 1,716,700 | — | — |
| 2009-09-24 | $48.04 | $48.04 | 1,601,450 | — | — |
| 2009-09-23 | $49.80 | $49.80 | 2,182,850 | — | — |
| 2009-09-22 | $49.84 | $49.84 | 1,594,000 | — | — |
| 2009-09-21 | $48.28 | $48.28 | 1,483,900 | — | — |
| 2009-09-18 | $48.96 | $48.96 | 2,254,250 | — | — |
| 2009-09-17 | $48.56 | $48.56 | 2,074,550 | — | — |
| 2009-09-16 | $49.20 | $49.20 | 1,715,900 | — | — |
| 2009-09-15 | $47.42 | $47.42 | 1,568,000 | — | — |
| 2009-09-14 | $46.54 | $46.54 | 1,061,100 | — | — |
| 2009-09-11 | $46.12 | $46.12 | 1,011,500 | — | — |
| 2009-09-10 | $46.36 | $46.36 | 2,584,150 | — | — |
| 2009-09-09 | $47.06 | $47.06 | 1,339,800 | — | — |
| 2009-09-08 | $45.76 | $45.76 | 1,402,800 | — | — |
| 2009-09-04 | $45.92 | $45.92 | 868,550 | — | — |
| 2009-09-03 | $44.30 | $44.30 | 1,186,100 | — | — |
| 2009-09-02 | $43.86 | $43.86 | 1,318,450 | — | — |
| 2009-09-01 | $44.32 | $44.32 | 1,731,150 | — | — |
| 2009-08-31 | $46.10 | $46.10 | 1,126,650 | — | — |
| 2009-08-28 | $46.58 | $46.58 | 1,581,150 | — | — |
| 2009-08-27 | $45.54 | $45.54 | 1,127,900 | — | — |
| 2009-08-26 | $45.72 | $45.72 | 1,226,450 | — | — |
| 2009-08-25 | $45.70 | $45.70 | 1,698,700 | — | — |
| 2009-08-24 | $44.60 | $44.60 | 1,577,000 | — | — |
| 2009-08-21 | $45.80 | $45.80 | 1,591,150 | — | — |
| 2009-08-20 | $45.20 | $45.20 | 1,446,150 | — | — |
| 2009-08-19 | $43.76 | $43.76 | 1,161,150 | — | — |
| 2009-08-18 | $43.04 | $43.04 | 1,899,150 | — | — |
| 2009-08-17 | $42.62 | $42.62 | 2,224,350 | — | — |
| 2009-08-14 | $44.24 | $44.24 | 1,615,700 | — | — |
| 2009-08-13 | $45.54 | $45.54 | 1,497,900 | — | — |
| 2009-08-12 | $45.94 | $45.94 | 1,586,400 | — | — |
| 2009-08-11 | $45.24 | $45.24 | 1,678,950 | — | — |
| 2009-08-10 | $45.54 | $45.54 | 2,270,600 | — | — |
| 2009-08-07 | $45.04 | $45.04 | 1,787,750 | — | — |
| 2009-08-06 | $43.96 | $43.96 | 1,783,000 | — | — |
| 2009-08-05 | $43.98 | $43.98 | 3,631,500 | — | — |
| 2009-08-04 | $42.98 | $42.98 | 2,567,250 | — | — |
| 2009-08-03 | $42.54 | $42.54 | 1,719,350 | — | — |
| 2009-07-31 | $41.42 | $41.42 | 2,700,000 | — | — |
| 2009-07-30 | $40.96 | $40.96 | 4,928,150 | — | — |
| 2009-07-29 | $36.68 | $36.68 | 2,752,400 | — | — |
| 2009-07-28 | $37.68 | $37.68 | 3,296,300 | — | — |
| 2009-07-27 | $36.52 | $36.52 | 1,506,750 | — | — |
| 2009-07-24 | $36.90 | $36.90 | 1,712,250 | — | — |
| 2009-07-23 | $36.72 | $36.72 | 2,974,150 | — | — |
| 2009-07-22 | $35.40 | $35.40 | 2,356,200 | — | — |
| 2009-07-21 | $35.48 | $35.48 | 2,760,750 | — | — |
| 2009-07-20 | $34.50 | $34.50 | 2,015,500 | — | — |
| 2009-07-17 | $33.30 | $33.30 | 1,389,150 | — | — |
| 2009-07-16 | $33.50 | $33.50 | 2,057,600 | — | — |
| 2009-07-15 | $33.06 | $33.06 | 3,421,500 | — | — |
| 2009-07-14 | $31.64 | $31.64 | 3,059,350 | — | — |
| 2009-07-13 | $30.52 | $30.52 | 2,231,750 | — | — |
| 2009-07-10 | $29.14 | $29.14 | 1,909,200 | — | — |
| 2009-07-09 | $28.80 | $28.80 | 3,107,050 | — | — |
| 2009-07-08 | $27.48 | $27.48 | 3,003,750 | — | — |
| 2009-07-07 | $27.60 | $27.60 | 3,383,450 | — | — |
| 2009-07-06 | $28.86 | $28.86 | 2,799,550 | — | — |
| 2009-07-02 | $30.00 | $30.00 | 2,470,900 | — | — |
| 2009-07-01 | $31.10 | $31.10 | 1,872,350 | — | — |
| 2009-06-30 | $30.22 | $30.22 | 3,427,750 | — | — |
| 2009-06-29 | $31.84 | $31.84 | 1,913,150 | — | — |
| 2009-06-26 | $31.84 | $31.84 | 3,457,800 | — | — |
| 2009-06-25 | $31.58 | $31.58 | 1,884,500 | — | — |
| 2009-06-24 | $30.42 | $30.42 | 2,022,000 | — | — |
| 2009-06-23 | $30.12 | $30.12 | 2,405,050 | — | — |
| 2009-06-22 | $30.94 | $30.94 | 2,284,600 | — | — |
| 2009-06-19 | $33.12 | $33.12 | 3,765,900 | — | — |
| 2009-06-18 | $31.74 | $31.74 | 1,696,400 | — | — |
| 2009-06-17 | $30.88 | $30.88 | 2,926,600 | — | — |
| 2009-06-16 | $32.06 | $32.06 | 2,116,000 | — | — |
| 2009-06-15 | $33.00 | $33.00 | 1,753,150 | — | — |
| 2009-06-12 | $33.66 | $33.66 | 1,591,900 | — | — |
| 2009-06-11 | $33.82 | $33.82 | 1,915,900 | — | — |
| 2009-06-10 | $33.00 | $33.00 | 1,464,850 | — | — |
| 2009-06-09 | $33.46 | $33.46 | 1,536,850 | — | — |
| 2009-06-08 | $32.12 | $32.12 | 1,806,100 | — | — |
| 2009-06-05 | $33.36 | $33.36 | 1,605,650 | — | — |
| 2009-06-04 | $33.12 | $33.12 | 2,025,700 | — | — |
| 2009-06-03 | $33.14 | $33.14 | 2,352,950 | — | — |
| 2009-06-02 | $34.30 | $34.30 | 3,151,650 | — | — |
| 2009-06-01 | $34.76 | $34.76 | 3,211,200 | — | — |
| 2009-05-29 | $34.62 | $34.62 | 2,813,800 | — | — |
| 2009-05-28 | $31.78 | $31.78 | 2,629,050 | — | — |
| 2009-05-27 | $31.14 | $31.14 | 1,883,100 | — | — |
| 2009-05-26 | $31.90 | $31.90 | 2,748,500 | — | — |
| 2009-05-22 | $29.92 | $29.92 | 1,130,400 | — | — |
| 2009-05-21 | $29.38 | $29.38 | 1,821,750 | — | — |
| 2009-05-20 | $30.54 | $30.54 | 2,302,650 | — | — |
| 2009-05-19 | $30.10 | $30.10 | 2,230,750 | — | — |
| 2009-05-18 | $28.92 | $28.92 | 1,429,000 | — | — |
| 2009-05-15 | $27.70 | $27.70 | 1,081,050 | — | — |
| 2009-05-14 | $28.02 | $28.02 | 2,659,550 | — | — |
| 2009-05-13 | $26.96 | $26.96 | 1,532,350 | — | — |
| 2009-05-12 | $29.78 | $29.78 | 1,491,900 | — | — |
| 2009-05-11 | $30.32 | $30.32 | 1,508,950 | — | — |
| 2009-05-08 | $30.64 | $30.64 | 1,447,550 | — | — |
| 2009-05-07 | $29.98 | $29.98 | 2,983,650 | — | — |
| 2009-05-06 | $30.86 | $30.86 | 2,619,450 | — | — |
| 2009-05-05 | $31.60 | $31.60 | 2,531,450 | — | — |
| 2009-05-04 | $31.00 | $31.00 | 3,650,600 | — | — |
| 2009-05-01 | $29.58 | $29.58 | 4,724,700 | — | — |
| 2009-04-30 | $27.22 | $27.22 | 6,828,100 | — | — |
| 2009-04-29 | $21.18 | $21.18 | 4,391,700 | — | — |
| 2009-04-28 | $20.60 | $20.60 | 4,095,950 | — | — |
| 2009-04-27 | $21.06 | $21.06 | 4,168,600 | — | — |
| 2009-04-24 | $22.48 | $22.48 | 3,723,700 | — | — |
| 2009-04-23 | $22.46 | $22.46 | 3,990,200 | — | — |
| 2009-04-22 | $23.40 | $23.40 | 1,929,750 | — | — |
| 2009-04-21 | $23.18 | $23.18 | 2,162,200 | — | — |
| 2009-04-20 | $21.60 | $21.60 | 1,582,250 | — | — |
| 2009-04-17 | $23.62 | $23.62 | 2,636,150 | — | — |
| 2009-04-16 | $22.66 | $22.66 | 2,942,500 | — | — |
| 2009-04-15 | $20.88 | $20.88 | 2,013,400 | — | — |
| 2009-04-14 | $20.92 | $20.92 | 2,372,100 | — | — |
| 2009-04-13 | $21.14 | $21.14 | 1,864,800 | — | — |
| 2009-04-09 | $20.84 | $20.84 | 1,939,350 | — | — |
| 2009-04-08 | $19.04 | $19.04 | 2,132,200 | — | — |
| 2009-04-07 | $19.24 | $19.24 | 1,974,350 | — | — |
| 2009-04-06 | $20.74 | $20.74 | 1,995,350 | — | — |
| 2009-04-03 | $20.52 | $20.52 | 1,511,600 | — | — |
| 2009-04-02 | $20.10 | $20.10 | 2,493,200 | — | — |
| 2009-04-01 | $18.72 | $18.72 | 1,601,550 | — | — |
| 2009-03-31 | $18.16 | $18.16 | 1,781,900 | — | — |
| 2009-03-30 | $17.82 | $17.82 | 1,613,750 | — | — |
| 2009-03-27 | $18.28 | $18.28 | 1,672,650 | — | — |
| 2009-03-26 | $19.30 | $19.30 | 2,471,550 | — | — |
| 2009-03-25 | $18.46 | $18.46 | 3,465,950 | — | — |
| 2009-03-24 | $17.46 | $17.46 | 2,466,200 | — | — |
| 2009-03-23 | $17.22 | $17.22 | 2,527,950 | — | — |
| 2009-03-20 | $15.74 | $15.74 | 3,939,850 | — | — |
| 2009-03-19 | $15.30 | $15.30 | 2,276,550 | — | — |
| 2009-03-18 | $16.32 | $16.32 | 2,825,200 | — | — |
| 2009-03-17 | $15.98 | $15.98 | 3,394,400 | — | — |
| 2009-03-16 | $14.66 | $14.66 | 1,983,400 | — | — |
| 2009-03-13 | $14.76 | $14.76 | 2,190,250 | — | — |
| 2009-03-12 | $14.18 | $14.18 | 1,927,450 | — | — |
| 2009-03-11 | $14.16 | $14.16 | 1,714,900 | — | — |
| 2009-03-10 | $14.10 | $14.10 | 2,133,400 | — | — |
| 2009-03-09 | $12.78 | $12.78 | 1,365,200 | — | — |
| 2009-03-06 | $12.94 | $12.94 | 2,319,350 | — | — |
| 2009-03-05 | $13.28 | $13.28 | 2,439,950 | — | — |
| 2009-03-04 | $13.84 | $13.84 | 3,169,850 | — | — |
| 2009-03-03 | $14.26 | $14.26 | 1,710,950 | — | — |
| 2009-03-02 | $14.72 | $14.72 | 2,579,150 | — | — |
| 2009-02-27 | $15.94 | $15.94 | 1,475,250 | — | — |
| 2009-02-26 | $16.06 | $16.06 | 1,514,700 | — | — |
| 2009-02-25 | $16.50 | $16.50 | 3,252,000 | — | — |
| 2009-02-24 | $16.50 | $16.50 | 2,239,100 | — | — |
| 2009-02-23 | $15.70 | $15.70 | 2,116,100 | — | — |
| 2009-02-20 | $15.48 | $15.48 | 3,604,050 | — | — |
| 2009-02-19 | $15.80 | $15.80 | 3,879,550 | — | — |
| 2009-02-18 | $17.06 | $17.06 | 2,025,950 | — | — |
| 2009-02-17 | $16.70 | $16.70 | 2,497,500 | — | — |
| 2009-02-13 | $18.34 | $18.34 | 1,639,600 | — | — |
| 2009-02-12 | $18.20 | $18.20 | 2,281,050 | — | — |
| 2009-02-11 | $18.38 | $18.38 | 1,274,700 | — | — |
| 2009-02-10 | $18.30 | $18.30 | 2,200,800 | — | — |
| 2009-02-09 | $19.58 | $19.58 | 1,343,300 | — | — |
| 2009-02-06 | $19.92 | $19.92 | 2,341,100 | — | — |
| 2009-02-05 | $19.06 | $19.06 | 1,602,750 | — | — |
| 2009-02-04 | $18.54 | $18.54 | 2,088,350 | — | — |
| 2009-02-03 | $18.30 | $18.30 | 1,212,900 | — | — |
| 2009-02-02 | $17.82 | $17.82 | 1,504,350 | — | — |
| 2009-01-30 | $17.86 | $17.86 | 2,049,200 | — | — |
| 2009-01-29 | $18.06 | $18.06 | 1,995,100 | — | — |
| 2009-01-28 | $18.60 | $18.60 | 2,180,000 | — | — |
| 2009-01-27 | $17.16 | $17.16 | 1,912,750 | — | — |
| 2009-01-26 | $16.56 | $16.56 | 994,250 | — | — |
| 2009-01-23 | $16.54 | $16.54 | 1,645,850 | — | — |
| 2009-01-22 | $16.32 | $16.32 | 2,126,900 | — | — |
| 2009-01-21 | $16.92 | $16.92 | 1,850,450 | — | — |
| 2009-01-20 | $16.28 | $16.28 | 2,235,400 | — | — |
| 2009-01-16 | $18.28 | $18.28 | 1,480,250 | — | — |
| 2009-01-15 | $18.28 | $18.28 | 1,914,850 | — | — |
| 2009-01-14 | $17.40 | $17.40 | 1,667,050 | — | — |
| 2009-01-13 | $17.98 | $17.98 | 1,941,150 | — | — |
| 2009-01-12 | $17.28 | $17.28 | 2,142,900 | — | — |
| 2009-01-09 | $18.30 | $18.30 | 1,280,400 | — | — |
| 2009-01-08 | $19.02 | $19.02 | 2,908,550 | — | — |
| 2009-01-07 | $17.94 | $17.94 | 1,208,300 | — | — |
| 2009-01-06 | $19.08 | $19.08 | 1,685,550 | — | — |
| 2009-01-05 | $18.40 | $18.40 | 1,302,800 | — | — |
| 2009-01-02 | $17.58 | $17.58 | 1,022,150 | — | — |