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
- 1995-07-10 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 | $40.15 | $53.84 | 8,927,000 | — | — |
| 2009-12-30 | $40.44 | $54.24 | 11,430,600 | — | — |
| 2009-12-29 | $40.54 | $54.38 | 16,424,000 | — | — |
| 2009-12-28 | $40.90 | $54.86 | 15,738,600 | — | — |
| 2009-12-24 | $40.90 | $54.86 | 7,534,600 | — | — |
| 2009-12-23 | $40.47 | $54.27 | 19,674,800 | — | — |
| 2009-12-22 | $39.22 | $52.61 | 15,131,400 | — | — |
| 2009-12-21 | $38.98 | $52.28 | 19,120,200 | — | — |
| 2009-12-18 | $38.27 | $51.33 | 24,276,600 | — | — |
| 2009-12-17 | $37.98 | $50.94 | 24,489,800 | — | — |
| 2009-12-16 | $39.72 | $53.28 | 18,341,800 | — | — |
| 2009-12-15 | $39.04 | $52.37 | 20,708,400 | — | — |
| 2009-12-14 | $39.42 | $52.87 | 17,318,600 | — | — |
| 2009-12-11 | $38.40 | $51.51 | 25,000,600 | — | — |
| 2009-12-10 | $38.87 | $52.13 | 19,469,400 | — | — |
| 2009-12-09 | $39.19 | $52.56 | 26,598,400 | — | — |
| 2009-12-08 | $38.13 | $51.15 | 30,444,600 | — | — |
| 2009-12-07 | $39.35 | $52.77 | 26,857,600 | — | — |
| 2009-12-04 | $39.94 | $53.56 | 44,461,400 | — | — |
| 2009-12-03 | $41.90 | $56.20 | 22,019,400 | — | — |
| 2009-12-02 | $42.59 | $57.12 | 22,558,400 | — | — |
| 2009-12-01 | $41.96 | $56.27 | 24,551,400 | — | — |
| 2009-11-30 | $41.40 | $55.53 | 28,273,200 | — | — |
| 2009-11-27 | $42.07 | $56.42 | 21,099,000 | — | — |
| 2009-11-25 | $43.66 | $58.56 | 16,664,000 | — | — |
| 2009-11-24 | $42.79 | $57.40 | 19,186,200 | — | — |
| 2009-11-23 | $42.67 | $57.22 | 23,377,600 | — | — |
| 2009-11-20 | $42.29 | $56.71 | 22,835,600 | — | — |
| 2009-11-19 | $42.36 | $56.81 | 28,894,800 | — | — |
| 2009-11-18 | $42.35 | $56.79 | 24,217,400 | — | — |
| 2009-11-17 | $42.68 | $57.24 | 24,128,600 | — | — |
| 2009-11-16 | $42.24 | $56.65 | 28,356,400 | — | — |
| 2009-11-13 | $40.79 | $54.70 | 22,608,000 | — | — |
| 2009-11-12 | $40.58 | $54.43 | 31,957,000 | — | — |
| 2009-11-11 | $41.47 | $55.62 | 28,591,600 | — | — |
| 2009-11-10 | $41.29 | $55.37 | 30,883,800 | — | — |
| 2009-11-09 | $41.60 | $55.79 | 28,730,200 | — | — |
| 2009-11-06 | $39.78 | $53.35 | 26,852,400 | — | — |
| 2009-11-05 | $39.75 | $53.31 | 30,609,200 | — | — |
| 2009-11-04 | $38.85 | $52.11 | 37,821,000 | — | — |
| 2009-11-03 | $38.39 | $51.49 | 34,998,000 | — | — |
| 2009-11-02 | $37.31 | $50.03 | 38,108,400 | — | — |
| 2009-10-30 | $36.68 | $49.20 | 41,426,400 | — | — |
| 2009-10-29 | $39.08 | $52.42 | 33,267,600 | — | — |
| 2009-10-28 | $36.72 | $49.26 | 35,459,400 | — | — |
| 2009-10-27 | $38.72 | $51.94 | 34,607,800 | — | — |
| 2009-10-26 | $39.74 | $53.30 | 33,089,400 | — | — |
| 2009-10-23 | $40.67 | $54.55 | 33,948,200 | — | — |
| 2009-10-22 | $41.49 | $55.65 | 35,567,800 | — | — |
| 2009-10-21 | $39.86 | $53.46 | 46,183,200 | — | — |
| 2009-10-20 | $39.31 | $52.73 | 27,295,200 | — | — |
| 2009-10-19 | $39.50 | $52.98 | 24,969,400 | — | — |
| 2009-10-16 | $37.87 | $50.78 | 19,215,200 | — | — |
| 2009-10-15 | $37.97 | $50.92 | 20,199,200 | — | — |
| 2009-10-14 | $38.12 | $51.12 | 23,639,000 | — | — |
| 2009-10-13 | $37.42 | $50.19 | 22,864,400 | — | — |
| 2009-10-12 | $37.24 | $49.95 | 19,929,800 | — | — |
| 2009-10-09 | $37.17 | $49.85 | 21,296,800 | — | — |
| 2009-10-08 | $37.49 | $50.28 | 39,423,000 | — | — |
| 2009-10-07 | $36.39 | $48.81 | 32,181,200 | — | — |
| 2009-10-06 | $34.81 | $46.68 | 26,518,400 | — | — |
| 2009-10-05 | $33.65 | $45.14 | 22,881,000 | — | — |
| 2009-10-02 | $32.93 | $44.17 | 34,285,000 | — | — |
| 2009-10-01 | $32.70 | $43.86 | 33,318,000 | — | — |
| 2009-09-30 | $34.31 | $46.01 | 27,783,200 | — | — |
| 2009-09-29 | $34.16 | $45.82 | 26,024,200 | — | — |
| 2009-09-28 | $34.48 | $46.24 | 23,979,000 | — | — |
| 2009-09-25 | $33.35 | $44.72 | 31,228,800 | — | — |
| 2009-09-24 | $34.05 | $45.67 | 36,152,600 | — | — |
| 2009-09-23 | $35.54 | $47.67 | 30,749,200 | — | — |
| 2009-09-22 | $36.58 | $49.05 | 25,087,400 | — | — |
| 2009-09-21 | $35.04 | $47.00 | 23,260,000 | — | — |
| 2009-09-18 | $35.07 | $47.04 | 27,685,000 | — | — |
| 2009-09-17 | $35.74 | $47.93 | 26,878,600 | — | — |
| 2009-09-16 | $36.08 | $48.38 | 27,136,200 | — | — |
| 2009-09-15 | $35.66 | $47.83 | 25,911,600 | — | — |
| 2009-09-14 | $35.31 | $47.36 | 24,043,600 | — | — |
| 2009-09-11 | $35.19 | $47.19 | 32,263,000 | — | — |
| 2009-09-10 | $34.63 | $46.45 | 26,181,200 | — | — |
| 2009-09-09 | $33.84 | $45.39 | 25,101,600 | — | — |
| 2009-09-08 | $34.00 | $45.60 | 26,522,000 | — | — |
| 2009-09-04 | $33.00 | $44.26 | 21,524,200 | — | — |
| 2009-09-03 | $32.24 | $43.24 | 27,664,000 | — | — |
| 2009-09-02 | $30.90 | $41.44 | 27,974,600 | — | — |
| 2009-09-01 | $30.31 | $40.65 | 37,407,800 | — | — |
| 2009-08-31 | $31.49 | $42.23 | 27,534,400 | — | — |
| 2009-08-28 | $32.74 | $43.91 | 25,445,400 | — | — |
| 2009-08-27 | $32.13 | $43.09 | 28,866,800 | — | — |
| 2009-08-26 | $31.57 | $42.34 | 35,615,000 | — | — |
| 2009-08-25 | $32.06 | $42.99 | 31,413,000 | — | — |
| 2009-08-24 | $32.72 | $43.88 | 29,300,000 | — | — |
| 2009-08-21 | $32.53 | $43.63 | 32,016,400 | — | — |
| 2009-08-20 | $31.12 | $41.73 | 30,337,400 | — | — |
| 2009-08-19 | $31.05 | $41.64 | 39,626,600 | — | — |
| 2009-08-18 | $30.24 | $40.55 | 26,353,000 | — | — |
| 2009-08-17 | $29.68 | $39.81 | 32,574,600 | — | — |
| 2009-08-14 | $31.83 | $42.68 | 28,725,400 | — | — |
| 2009-08-13 | $33.04 | $44.31 | 35,413,000 | — | — |
| 2009-08-12 | $31.49 | $42.23 | 27,029,200 | — | — |
| 2009-08-11 | $30.94 | $41.50 | 26,047,400 | — | — |
| 2009-08-10 | $31.19 | $41.83 | 23,647,600 | — | — |
| 2009-08-07 | $31.71 | $42.52 | 30,820,800 | — | — |
| 2009-08-06 | $32.00 | $42.91 | 37,441,800 | — | — |
| 2009-08-05 | $32.23 | $43.23 | 35,430,200 | — | — |
| 2009-08-04 | $31.55 | $42.32 | 34,443,600 | — | — |
| 2009-08-03 | $32.57 | $43.68 | 46,604,600 | — | — |
| 2009-07-31 | $30.15 | $40.44 | 35,527,800 | — | — |
| 2009-07-30 | $29.21 | $39.17 | 37,177,800 | — | — |
| 2009-07-29 | $27.75 | $37.23 | 41,014,600 | — | — |
| 2009-07-28 | $29.29 | $39.28 | 31,620,400 | — | — |
| 2009-07-27 | $29.98 | $40.20 | 27,162,800 | — | — |
| 2009-07-24 | $29.91 | $40.12 | 29,735,600 | — | — |
| 2009-07-23 | $29.88 | $40.07 | 40,575,600 | — | — |
| 2009-07-22 | $29.39 | $39.42 | 40,820,200 | — | — |
| 2009-07-21 | $29.08 | $39.01 | 54,500,400 | — | — |
| 2009-07-20 | $28.50 | $38.22 | 43,512,400 | — | — |
| 2009-07-17 | $27.75 | $37.22 | 43,577,600 | — | — |
| 2009-07-16 | $26.91 | $36.09 | 41,237,200 | — | — |
| 2009-07-15 | $25.46 | $34.14 | 51,883,000 | — | — |
| 2009-07-14 | $24.09 | $32.31 | 35,587,600 | — | — |
| 2009-07-13 | $23.96 | $32.13 | 34,483,000 | — | — |
| 2009-07-10 | $23.32 | $31.28 | 29,424,800 | — | — |
| 2009-07-09 | $23.34 | $31.31 | 42,448,600 | — | — |
| 2009-07-08 | $22.55 | $30.24 | 59,170,400 | — | — |
| 2009-07-07 | $22.50 | $30.18 | 48,179,200 | — | — |
| 2009-07-06 | $22.97 | $30.81 | 53,929,800 | — | — |
| 2009-07-02 | $24.86 | $33.34 | 25,247,200 | — | — |
| 2009-07-01 | $25.29 | $33.91 | 38,249,400 | — | — |
| 2009-06-30 | $25.06 | $33.60 | 33,517,000 | — | — |
| 2009-06-29 | $25.17 | $33.75 | 27,871,000 | — | — |
| 2009-06-26 | $25.28 | $33.90 | 27,620,000 | — | — |
| 2009-06-25 | $25.38 | $34.03 | 35,324,800 | — | — |
| 2009-06-24 | $24.40 | $32.73 | 44,259,400 | — | — |
| 2009-06-23 | $23.59 | $31.64 | 46,498,200 | — | — |
| 2009-06-22 | $22.59 | $30.30 | 50,517,000 | — | — |
| 2009-06-19 | $25.47 | $34.15 | 31,581,200 | — | — |
| 2009-06-18 | $25.25 | $33.87 | 34,321,200 | — | — |
| 2009-06-17 | $25.24 | $33.85 | 56,453,800 | — | — |
| 2009-06-16 | $26.20 | $35.13 | 47,104,200 | — | — |
| 2009-06-15 | $27.57 | $36.98 | 33,386,200 | — | — |
| 2009-06-12 | $29.25 | $39.24 | 34,346,200 | — | — |
| 2009-06-11 | $30.21 | $40.52 | 36,691,600 | — | — |
| 2009-06-10 | $29.95 | $40.16 | 41,304,600 | — | — |
| 2009-06-09 | $29.48 | $39.54 | 34,170,000 | — | — |
| 2009-06-08 | $28.24 | $37.88 | 23,274,800 | — | — |
| 2009-06-05 | $28.58 | $38.33 | 34,909,600 | — | — |
| 2009-06-04 | $28.17 | $37.78 | 30,366,000 | — | — |
| 2009-06-03 | $26.83 | $35.98 | 41,557,000 | — | — |
| 2009-06-02 | $28.44 | $38.14 | 34,692,000 | — | — |
| 2009-06-01 | $29.06 | $38.98 | 39,193,600 | — | — |
| 2009-05-29 | $27.22 | $36.50 | 33,287,000 | — | — |
| 2009-05-28 | $26.10 | $35.01 | 34,880,800 | — | — |
| 2009-05-27 | $24.88 | $33.36 | 30,144,000 | — | — |
| 2009-05-26 | $25.00 | $33.52 | 23,966,800 | — | — |
| 2009-05-22 | $24.17 | $32.42 | 23,376,800 | — | — |
| 2009-05-21 | $24.33 | $32.62 | 29,161,600 | — | — |
| 2009-05-20 | $25.00 | $33.53 | 26,656,200 | — | — |
| 2009-05-19 | $24.76 | $33.21 | 24,060,600 | — | — |
| 2009-05-18 | $24.33 | $32.64 | 29,428,600 | — | — |
| 2009-05-15 | $22.58 | $30.29 | 30,690,400 | — | — |
| 2009-05-14 | $23.06 | $30.92 | 33,127,800 | — | — |
| 2009-05-13 | $23.00 | $30.85 | 34,555,200 | — | — |
| 2009-05-12 | $24.56 | $32.93 | 35,138,200 | — | — |
| 2009-05-11 | $25.49 | $34.19 | 24,620,000 | — | — |
| 2009-05-08 | $25.90 | $34.74 | 33,112,400 | — | — |
| 2009-05-07 | $24.52 | $32.89 | 36,815,400 | — | — |
| 2009-05-06 | $25.92 | $34.77 | 44,251,200 | — | — |
| 2009-05-05 | $25.00 | $33.54 | 39,912,200 | — | — |
| 2009-05-04 | $24.32 | $32.62 | 43,291,400 | — | — |
| 2009-05-01 | $22.24 | $29.83 | 34,032,200 | — | — |
| 2009-04-30 | $21.33 | $28.60 | 36,331,200 | — | — |
| 2009-04-29 | $20.48 | $27.47 | 34,560,200 | — | — |
| 2009-04-28 | $19.14 | $25.66 | 31,514,400 | — | — |
| 2009-04-27 | $19.84 | $26.61 | 26,128,600 | — | — |
| 2009-04-24 | $20.47 | $27.45 | 31,079,800 | — | — |
| 2009-04-23 | $19.58 | $26.26 | 32,625,800 | — | — |
| 2009-04-22 | $20.23 | $27.13 | 45,896,800 | — | — |
| 2009-04-21 | $20.37 | $27.31 | 32,364,600 | — | — |
| 2009-04-20 | $19.56 | $26.23 | 36,351,000 | — | — |
| 2009-04-17 | $21.70 | $29.10 | 29,151,200 | — | — |
| 2009-04-16 | $21.87 | $29.33 | 34,969,600 | — | — |
| 2009-04-15 | $22.40 | $30.04 | 33,033,400 | — | — |
| 2009-04-14 | $22.13 | $29.68 | 34,891,800 | — | — |
| 2009-04-13 | $22.80 | $30.57 | 35,877,000 | — | — |
| 2009-04-09 | $22.05 | $29.57 | 39,514,400 | — | — |
| 2009-04-08 | $20.31 | $27.24 | 32,057,800 | — | — |
| 2009-04-07 | $20.68 | $27.74 | 35,730,600 | — | — |
| 2009-04-06 | $20.88 | $28.00 | 31,817,000 | — | — |
| 2009-04-03 | $21.33 | $28.61 | 40,148,600 | — | — |
| 2009-04-02 | $20.79 | $27.88 | 43,347,400 | — | — |
| 2009-04-01 | $19.86 | $26.63 | 39,319,800 | — | — |
| 2009-03-31 | $19.06 | $25.56 | 55,384,400 | — | — |
| 2009-03-30 | $19.26 | $25.84 | 43,989,400 | — | — |
| 2009-03-27 | $21.06 | $28.25 | 30,680,800 | — | — |
| 2009-03-26 | $21.53 | $28.87 | 46,627,200 | — | — |
| 2009-03-25 | $20.33 | $27.27 | 42,744,000 | — | — |
| 2009-03-24 | $20.43 | $27.41 | 35,161,800 | — | — |
| 2009-03-23 | $20.93 | $28.08 | 39,773,800 | — | — |
| 2009-03-20 | $19.50 | $26.15 | 41,884,200 | — | — |
| 2009-03-19 | $20.02 | $26.85 | 71,975,600 | — | — |
| 2009-03-18 | $18.93 | $25.40 | 67,963,400 | — | — |
| 2009-03-17 | $18.47 | $24.77 | 43,141,400 | — | — |
| 2009-03-16 | $18.63 | $24.99 | 44,771,800 | — | — |
| 2009-03-13 | $18.52 | $24.84 | 49,113,800 | — | — |
| 2009-03-12 | $18.38 | $24.65 | 51,854,400 | — | — |
| 2009-03-11 | $17.78 | $23.85 | 57,747,400 | — | — |
| 2009-03-10 | $17.08 | $22.91 | 60,171,200 | — | — |
| 2009-03-09 | $16.16 | $21.67 | 54,320,400 | — | — |
| 2009-03-06 | $16.94 | $22.72 | 65,312,800 | — | — |
| 2009-03-05 | $15.83 | $21.22 | 56,796,600 | — | — |
| 2009-03-04 | $16.11 | $21.60 | 90,730,800 | — | — |
| 2009-03-03 | $14.21 | $19.05 | 55,129,800 | — | — |
| 2009-03-02 | $13.25 | $17.76 | 61,594,400 | — | — |
| 2009-02-27 | $15.21 | $20.40 | 47,881,400 | — | — |
| 2009-02-26 | $15.05 | $20.18 | 51,328,000 | — | — |
| 2009-02-25 | $14.66 | $19.66 | 56,739,800 | — | — |
| 2009-02-24 | $14.00 | $18.77 | 42,699,200 | — | — |
| 2009-02-23 | $13.17 | $17.66 | 46,210,200 | — | — |
| 2009-02-20 | $14.39 | $19.30 | 45,834,600 | — | — |
| 2009-02-19 | $14.14 | $18.96 | 48,044,200 | — | — |
| 2009-02-18 | $14.22 | $19.07 | 71,531,000 | — | — |
| 2009-02-17 | $13.56 | $18.19 | 49,857,000 | — | — |
| 2009-02-13 | $15.26 | $20.46 | 49,038,400 | — | — |
| 2009-02-12 | $14.70 | $19.72 | 51,104,800 | — | — |
| 2009-02-11 | $13.96 | $18.72 | 51,687,400 | — | — |
| 2009-02-10 | $13.65 | $18.30 | 46,920,000 | — | — |
| 2009-02-09 | $14.66 | $19.66 | 58,126,800 | — | — |
| 2009-02-06 | $14.91 | $19.99 | 62,454,400 | — | — |
| 2009-02-05 | $14.18 | $19.01 | 62,373,600 | — | — |
| 2009-02-04 | $13.64 | $18.29 | 72,825,200 | — | — |
| 2009-02-03 | $12.59 | $16.88 | 39,131,800 | — | — |
| 2009-02-02 | $12.30 | $16.49 | 38,380,800 | — | — |
| 2009-01-30 | $12.57 | $16.86 | 40,132,200 | — | — |
| 2009-01-29 | $13.34 | $17.89 | 42,584,600 | — | — |
| 2009-01-28 | $14.04 | $18.82 | 59,038,800 | — | — |
| 2009-01-27 | $12.82 | $17.19 | 42,764,600 | — | — |
| 2009-01-26 | $12.47 | $16.72 | 69,604,800 | — | — |
| 2009-01-23 | $11.41 | $15.30 | 54,217,800 | — | — |
| 2009-01-22 | $11.28 | $15.13 | 41,537,200 | — | — |
| 2009-01-21 | $11.75 | $15.76 | 51,484,800 | — | — |
| 2009-01-20 | $11.07 | $14.85 | 46,132,800 | — | — |
| 2009-01-16 | $12.20 | $16.36 | 56,075,600 | — | — |
| 2009-01-15 | $11.85 | $15.89 | 50,341,600 | — | — |
| 2009-01-14 | $11.52 | $15.44 | 66,520,600 | — | — |
| 2009-01-13 | $12.90 | $17.30 | 41,937,000 | — | — |
| 2009-01-12 | $12.72 | $17.06 | 40,571,600 | — | — |
| 2009-01-09 | $14.38 | $19.28 | 32,749,000 | — | — |
| 2009-01-08 | $14.63 | $19.62 | 40,728,000 | — | — |
| 2009-01-07 | $14.00 | $18.77 | 50,379,400 | — | — |
| 2009-01-06 | $15.41 | $20.66 | 70,888,800 | — | — |
| 2009-01-05 | $14.11 | $18.92 | 51,357,800 | — | — |
| 2009-01-02 | $13.37 | $17.93 | 32,276,400 | — | — |