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
- 1999-06-04 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 | $52.97 | $52.97 | 672,500 | — | — |
| 2009-12-30 | $52.97 | $52.97 | 487,200 | — | — |
| 2009-12-29 | $52.06 | $52.06 | 551,300 | — | — |
| 2009-12-28 | $52.34 | $52.34 | 527,300 | — | — |
| 2009-12-24 | $52.45 | $52.45 | 220,700 | — | — |
| 2009-12-23 | $52.59 | $52.59 | 706,200 | — | — |
| 2009-12-22 | $52.36 | $52.36 | 781,000 | — | — |
| 2009-12-21 | $51.84 | $51.84 | 1,276,400 | — | — |
| 2009-12-18 | $49.95 | $49.95 | 1,216,200 | — | — |
| 2009-12-17 | $50.02 | $50.02 | 582,800 | — | — |
| 2009-12-16 | $50.31 | $50.31 | 1,206,900 | — | — |
| 2009-12-15 | $51.02 | $51.02 | 729,700 | — | — |
| 2009-12-14 | $51.51 | $51.51 | 1,306,900 | — | — |
| 2009-12-11 | $50.05 | $50.05 | 2,596,600 | — | — |
| 2009-12-10 | $52.56 | $52.56 | 1,276,400 | — | — |
| 2009-12-09 | $52.08 | $52.08 | 1,389,200 | — | — |
| 2009-12-08 | $51.30 | $51.30 | 1,146,600 | — | — |
| 2009-12-07 | $51.72 | $51.72 | 1,733,300 | — | — |
| 2009-12-04 | $50.64 | $50.64 | 1,470,700 | — | — |
| 2009-12-03 | $49.18 | $49.18 | 905,300 | — | — |
| 2009-12-02 | $49.17 | $49.17 | 1,391,200 | — | — |
| 2009-12-01 | $49.14 | $49.14 | 1,367,700 | — | — |
| 2009-11-30 | $47.03 | $47.03 | 2,430,200 | — | — |
| 2009-11-27 | $47.73 | $47.73 | 448,200 | — | — |
| 2009-11-25 | $48.46 | $48.46 | 528,600 | — | — |
| 2009-11-24 | $48.03 | $48.03 | 926,100 | — | — |
| 2009-11-23 | $48.27 | $48.27 | 864,200 | — | — |
| 2009-11-20 | $46.91 | $46.91 | 1,387,300 | — | — |
| 2009-11-19 | $48.37 | $48.37 | 802,600 | — | — |
| 2009-11-18 | $49.30 | $49.30 | 1,039,800 | — | — |
| 2009-11-17 | $49.76 | $49.76 | 1,228,000 | — | — |
| 2009-11-16 | $49.88 | $49.88 | 1,554,300 | — | — |
| 2009-11-13 | $49.26 | $49.26 | 1,924,000 | — | — |
| 2009-11-12 | $47.28 | $47.28 | 917,000 | — | — |
| 2009-11-11 | $47.83 | $47.83 | 750,800 | — | — |
| 2009-11-10 | $47.31 | $47.31 | 795,600 | — | — |
| 2009-11-09 | $47.88 | $47.88 | 751,000 | — | — |
| 2009-11-06 | $47.12 | $47.12 | 1,150,400 | — | — |
| 2009-11-05 | $47.19 | $47.19 | 1,669,500 | — | — |
| 2009-11-04 | $45.34 | $45.34 | 1,489,800 | — | — |
| 2009-11-03 | $45.76 | $45.76 | 1,397,000 | — | — |
| 2009-11-02 | $44.79 | $44.79 | 2,270,900 | — | — |
| 2009-10-30 | $44.89 | $44.89 | 1,518,700 | — | — |
| 2009-10-29 | $46.49 | $46.49 | 1,388,600 | — | — |
| 2009-10-28 | $45.34 | $45.34 | 1,457,200 | — | — |
| 2009-10-27 | $45.98 | $45.98 | 1,602,400 | — | — |
| 2009-10-26 | $47.67 | $47.67 | 1,960,000 | — | — |
| 2009-10-23 | $48.22 | $48.22 | 2,162,000 | — | — |
| 2009-10-22 | $48.00 | $48.00 | 8,558,700 | — | — |
| 2009-10-21 | $41.53 | $41.53 | 2,721,500 | — | — |
| 2009-10-20 | $42.13 | $42.13 | 1,099,600 | — | — |
| 2009-10-19 | $42.95 | $42.95 | 1,319,700 | — | — |
| 2009-10-16 | $42.63 | $42.63 | 2,181,800 | — | — |
| 2009-10-15 | $43.58 | $43.58 | 1,192,800 | — | — |
| 2009-10-14 | $43.94 | $43.94 | 2,664,700 | — | — |
| 2009-10-13 | $42.65 | $42.65 | 2,183,100 | — | — |
| 2009-10-12 | $41.68 | $41.68 | 1,257,000 | — | — |
| 2009-10-09 | $41.29 | $41.29 | 1,067,900 | — | — |
| 2009-10-08 | $40.66 | $40.66 | 1,303,600 | — | — |
| 2009-10-07 | $40.63 | $40.63 | 1,455,400 | — | — |
| 2009-10-06 | $40.00 | $40.00 | 1,273,500 | — | — |
| 2009-10-05 | $39.25 | $39.25 | 1,169,000 | — | — |
| 2009-10-02 | $38.58 | $38.58 | 1,767,000 | — | — |
| 2009-10-01 | $38.55 | $38.55 | 1,531,400 | — | — |
| 2009-09-30 | $39.63 | $39.63 | 2,809,000 | — | — |
| 2009-09-29 | $38.49 | $38.49 | 1,076,100 | — | — |
| 2009-09-28 | $39.23 | $39.23 | 829,400 | — | — |
| 2009-09-25 | $38.50 | $38.50 | 805,400 | — | — |
| 2009-09-24 | $38.39 | $38.39 | 1,547,300 | — | — |
| 2009-09-23 | $38.99 | $38.99 | 1,049,300 | — | — |
| 2009-09-22 | $39.32 | $39.32 | 766,200 | — | — |
| 2009-09-21 | $39.22 | $39.22 | 861,500 | — | — |
| 2009-09-18 | $38.89 | $38.89 | 1,583,100 | — | — |
| 2009-09-17 | $38.65 | $38.65 | 876,400 | — | — |
| 2009-09-16 | $38.79 | $38.79 | 933,600 | — | — |
| 2009-09-15 | $39.06 | $39.06 | 1,087,000 | — | — |
| 2009-09-14 | $39.03 | $39.03 | 594,500 | — | — |
| 2009-09-11 | $38.97 | $38.97 | 887,000 | — | — |
| 2009-09-10 | $39.43 | $39.43 | 1,217,600 | — | — |
| 2009-09-09 | $38.84 | $38.84 | 2,215,200 | — | — |
| 2009-09-08 | $37.48 | $37.48 | 1,071,000 | — | — |
| 2009-09-04 | $37.30 | $37.30 | 1,179,300 | — | — |
| 2009-09-03 | $37.08 | $37.08 | 2,663,700 | — | — |
| 2009-09-02 | $35.43 | $35.43 | 3,089,000 | — | — |
| 2009-09-01 | $33.95 | $33.95 | 1,319,500 | — | — |
| 2009-08-31 | $34.50 | $34.50 | 1,363,000 | — | — |
| 2009-08-28 | $35.13 | $35.13 | 1,725,200 | — | — |
| 2009-08-27 | $34.46 | $34.46 | 1,291,900 | — | — |
| 2009-08-26 | $34.05 | $34.05 | 1,257,800 | — | — |
| 2009-08-25 | $34.24 | $34.24 | 1,946,700 | — | — |
| 2009-08-24 | $34.21 | $34.21 | 3,275,300 | — | — |
| 2009-08-21 | $35.02 | $35.02 | 2,934,500 | — | — |
| 2009-08-20 | $35.56 | $35.56 | 656,500 | — | — |
| 2009-08-19 | $35.09 | $35.09 | 932,300 | — | — |
| 2009-08-18 | $34.94 | $34.94 | 1,091,200 | — | — |
| 2009-08-17 | $34.40 | $34.40 | 1,520,900 | — | — |
| 2009-08-14 | $35.86 | $35.86 | 1,305,700 | — | — |
| 2009-08-13 | $36.25 | $36.25 | 1,374,200 | — | — |
| 2009-08-12 | $36.78 | $36.78 | 1,775,000 | — | — |
| 2009-08-11 | $36.28 | $36.28 | 1,364,300 | — | — |
| 2009-08-10 | $35.93 | $35.93 | 1,335,500 | — | — |
| 2009-08-07 | $36.79 | $36.79 | 1,015,100 | — | — |
| 2009-08-06 | $36.57 | $36.57 | 1,041,300 | — | — |
| 2009-08-05 | $37.49 | $37.49 | 1,451,700 | — | — |
| 2009-08-04 | $38.02 | $38.02 | 1,761,800 | — | — |
| 2009-08-03 | $37.92 | $37.92 | 1,732,700 | — | — |
| 2009-07-31 | $37.12 | $37.12 | 1,960,000 | — | — |
| 2009-07-30 | $37.38 | $37.38 | 2,669,400 | — | — |
| 2009-07-29 | $37.74 | $37.74 | 1,989,800 | — | — |
| 2009-07-28 | $36.56 | $36.56 | 1,901,200 | — | — |
| 2009-07-27 | $37.11 | $37.11 | 1,057,800 | — | — |
| 2009-07-24 | $37.49 | $37.49 | 2,021,200 | — | — |
| 2009-07-23 | $37.52 | $37.52 | 5,392,100 | — | — |
| 2009-07-22 | $35.83 | $35.83 | 3,591,500 | — | — |
| 2009-07-21 | $37.07 | $37.07 | 3,007,600 | — | — |
| 2009-07-20 | $37.04 | $37.04 | 3,323,100 | — | — |
| 2009-07-17 | $35.72 | $35.72 | 1,647,700 | — | — |
| 2009-07-16 | $35.80 | $35.80 | 1,739,600 | — | — |
| 2009-07-15 | $35.07 | $35.07 | 2,101,400 | — | — |
| 2009-07-14 | $34.29 | $34.29 | 1,617,700 | — | — |
| 2009-07-13 | $34.17 | $34.17 | 1,916,400 | — | — |
| 2009-07-10 | $33.52 | $33.52 | 2,030,100 | — | — |
| 2009-07-09 | $33.03 | $33.03 | 1,584,300 | — | — |
| 2009-07-08 | $33.37 | $33.37 | 2,453,800 | — | — |
| 2009-07-07 | $32.54 | $32.54 | 1,721,600 | — | — |
| 2009-07-06 | $34.02 | $34.02 | 1,642,600 | — | — |
| 2009-07-02 | $33.90 | $33.90 | 1,229,100 | — | — |
| 2009-07-01 | $34.71 | $34.71 | 1,287,700 | — | — |
| 2009-06-30 | $34.61 | $34.61 | 1,610,500 | — | — |
| 2009-06-29 | $34.95 | $34.95 | 1,566,500 | — | — |
| 2009-06-26 | $35.71 | $35.71 | 2,720,700 | — | — |
| 2009-06-25 | $34.15 | $34.15 | 1,529,300 | — | — |
| 2009-06-24 | $33.29 | $33.29 | 1,323,900 | — | — |
| 2009-06-23 | $33.28 | $33.28 | 1,718,600 | — | — |
| 2009-06-22 | $32.81 | $32.81 | 1,864,800 | — | — |
| 2009-06-19 | $34.17 | $34.17 | 1,596,900 | — | — |
| 2009-06-18 | $34.10 | $34.10 | 1,757,100 | — | — |
| 2009-06-17 | $34.73 | $34.73 | 1,697,000 | — | — |
| 2009-06-16 | $34.03 | $34.03 | 2,018,200 | — | — |
| 2009-06-15 | $34.47 | $34.47 | 1,858,200 | — | — |
| 2009-06-12 | $35.12 | $35.12 | 1,879,400 | — | — |
| 2009-06-11 | $35.46 | $35.46 | 4,113,200 | — | — |
| 2009-06-10 | $33.28 | $33.28 | 1,736,800 | — | — |
| 2009-06-09 | $33.87 | $33.87 | 2,583,300 | — | — |
| 2009-06-08 | $33.34 | $33.34 | 3,260,600 | — | — |
| 2009-06-05 | $33.94 | $33.94 | 2,174,100 | — | — |
| 2009-06-04 | $33.26 | $33.26 | 1,748,300 | — | — |
| 2009-06-03 | $33.03 | $33.03 | 2,034,400 | — | — |
| 2009-06-02 | $33.36 | $33.36 | 2,900,600 | — | — |
| 2009-06-01 | $33.04 | $33.04 | 3,177,200 | — | — |
| 2009-05-29 | $31.76 | $31.76 | 2,052,400 | — | — |
| 2009-05-28 | $31.15 | $31.15 | 1,876,100 | — | — |
| 2009-05-27 | $30.03 | $30.03 | 2,429,000 | — | — |
| 2009-05-26 | $30.25 | $30.25 | 3,002,300 | — | — |
| 2009-05-22 | $30.05 | $30.05 | 3,959,900 | — | — |
| 2009-05-21 | $30.10 | $30.10 | 4,502,400 | — | — |
| 2009-05-20 | $29.83 | $29.83 | 3,674,700 | — | — |
| 2009-05-19 | $28.13 | $28.13 | 1,913,200 | — | — |
| 2009-05-18 | $26.90 | $26.90 | 1,321,900 | — | — |
| 2009-05-15 | $26.35 | $26.35 | 1,113,900 | — | — |
| 2009-05-14 | $26.30 | $26.30 | 1,252,500 | — | — |
| 2009-05-13 | $26.14 | $26.14 | 1,641,500 | — | — |
| 2009-05-12 | $27.09 | $27.09 | 1,710,500 | — | — |
| 2009-05-11 | $28.22 | $28.22 | 1,306,300 | — | — |
| 2009-05-08 | $27.98 | $27.98 | 1,706,400 | — | — |
| 2009-05-07 | $28.25 | $28.25 | 1,499,700 | — | — |
| 2009-05-06 | $29.07 | $29.07 | 1,678,100 | — | — |
| 2009-05-05 | $28.43 | $28.43 | 1,667,400 | — | — |
| 2009-05-04 | $28.53 | $28.53 | 1,823,900 | — | — |
| 2009-05-01 | $27.83 | $27.83 | 1,595,200 | — | — |
| 2009-04-30 | $27.27 | $27.27 | 1,627,500 | — | — |
| 2009-04-29 | $27.67 | $27.67 | 1,648,900 | — | — |
| 2009-04-28 | $26.98 | $26.98 | 1,240,600 | — | — |
| 2009-04-27 | $26.67 | $26.67 | 2,094,300 | — | — |
| 2009-04-24 | $26.70 | $26.70 | 2,692,000 | — | — |
| 2009-04-23 | $25.76 | $25.76 | 4,759,100 | — | — |
| 2009-04-22 | $26.94 | $26.94 | 2,571,900 | — | — |
| 2009-04-21 | $27.16 | $27.16 | 2,046,300 | — | — |
| 2009-04-20 | $25.85 | $25.85 | 1,210,900 | — | — |
| 2009-04-17 | $26.70 | $26.70 | 971,400 | — | — |
| 2009-04-16 | $26.61 | $26.61 | 1,683,200 | — | — |
| 2009-04-15 | $26.18 | $26.18 | 1,565,800 | — | — |
| 2009-04-14 | $26.26 | $26.26 | 2,639,500 | — | — |
| 2009-04-13 | $26.64 | $26.64 | 2,672,500 | — | — |
| 2009-04-09 | $26.90 | $26.90 | 3,700,000 | — | — |
| 2009-04-08 | $24.53 | $24.53 | 4,506,300 | — | — |
| 2009-04-07 | $22.54 | $22.54 | 2,055,800 | — | — |
| 2009-04-06 | $23.09 | $23.09 | 1,168,800 | — | — |
| 2009-04-03 | $23.10 | $23.10 | 2,301,400 | — | — |
| 2009-04-02 | $22.02 | $22.02 | 2,098,000 | — | — |
| 2009-04-01 | $21.49 | $21.49 | 1,677,400 | — | — |
| 2009-03-31 | $20.95 | $20.95 | 2,911,100 | — | — |
| 2009-03-30 | $21.25 | $21.25 | 2,700,200 | — | — |
| 2009-03-27 | $22.24 | $22.24 | 2,405,600 | — | — |
| 2009-03-26 | $21.87 | $21.87 | 2,657,200 | — | — |
| 2009-03-25 | $20.98 | $20.98 | 1,319,300 | — | — |
| 2009-03-24 | $21.08 | $21.08 | 1,148,500 | — | — |
| 2009-03-23 | $21.62 | $21.62 | 2,634,100 | — | — |
| 2009-03-20 | $20.61 | $20.61 | 2,373,600 | — | — |
| 2009-03-19 | $20.92 | $20.92 | 1,952,300 | — | — |
| 2009-03-18 | $20.76 | $20.76 | 2,881,400 | — | — |
| 2009-03-17 | $20.02 | $20.02 | 1,453,700 | — | — |
| 2009-03-16 | $19.24 | $19.24 | 1,666,700 | — | — |
| 2009-03-13 | $20.02 | $20.02 | 2,062,500 | — | — |
| 2009-03-12 | $20.60 | $20.60 | 2,107,700 | — | — |
| 2009-03-11 | $20.01 | $20.01 | 1,391,600 | — | — |
| 2009-03-10 | $19.93 | $19.93 | 1,595,300 | — | — |
| 2009-03-09 | $18.57 | $18.57 | 2,006,000 | — | — |
| 2009-03-06 | $18.75 | $18.75 | 2,261,000 | — | — |
| 2009-03-05 | $19.25 | $19.25 | 1,746,800 | — | — |
| 2009-03-04 | $19.98 | $19.98 | 2,075,100 | — | — |
| 2009-03-03 | $19.95 | $19.95 | 2,572,500 | — | — |
| 2009-03-02 | $19.56 | $19.56 | 1,907,000 | — | — |
| 2009-02-27 | $20.00 | $20.00 | 1,898,800 | — | — |
| 2009-02-26 | $20.41 | $20.41 | 2,142,200 | — | — |
| 2009-02-25 | $20.86 | $20.86 | 1,935,000 | — | — |
| 2009-02-24 | $20.31 | $20.31 | 2,243,200 | — | — |
| 2009-02-23 | $19.19 | $19.19 | 1,662,400 | — | — |
| 2009-02-20 | $19.95 | $19.95 | 1,769,100 | — | — |
| 2009-02-19 | $20.37 | $20.37 | 1,211,800 | — | — |
| 2009-02-18 | $20.95 | $20.95 | 1,130,500 | — | — |
| 2009-02-17 | $21.29 | $21.29 | 1,270,400 | — | — |
| 2009-02-13 | $22.18 | $22.18 | 1,303,500 | — | — |
| 2009-02-12 | $22.36 | $22.36 | 2,000,700 | — | — |
| 2009-02-11 | $22.35 | $22.35 | 1,488,000 | — | — |
| 2009-02-10 | $22.78 | $22.78 | 1,473,100 | — | — |
| 2009-02-09 | $23.87 | $23.87 | 1,174,000 | — | — |
| 2009-02-06 | $23.66 | $23.66 | 1,841,200 | — | — |
| 2009-02-05 | $23.00 | $23.00 | 1,768,300 | — | — |
| 2009-02-04 | $22.27 | $22.27 | 1,914,900 | — | — |
| 2009-02-03 | $22.00 | $22.00 | 1,666,200 | — | — |
| 2009-02-02 | $22.12 | $22.12 | 2,241,000 | — | — |
| 2009-01-30 | $22.17 | $22.17 | 1,549,900 | — | — |
| 2009-01-29 | $22.89 | $22.89 | 1,530,100 | — | — |
| 2009-01-28 | $23.80 | $23.80 | 1,249,800 | — | — |
| 2009-01-27 | $23.37 | $23.37 | 2,345,700 | — | — |
| 2009-01-26 | $23.80 | $23.80 | 3,265,300 | — | — |
| 2009-01-23 | $23.25 | $23.25 | 3,105,800 | — | — |
| 2009-01-22 | $22.85 | $22.85 | 4,710,500 | — | — |
| 2009-01-21 | $22.00 | $22.00 | 4,291,700 | — | — |
| 2009-01-20 | $21.51 | $21.51 | 2,576,400 | — | — |
| 2009-01-16 | $22.55 | $22.55 | 3,158,200 | — | — |
| 2009-01-15 | $23.20 | $23.20 | 2,362,600 | — | — |
| 2009-01-14 | $22.26 | $22.26 | 2,503,400 | — | — |
| 2009-01-13 | $22.72 | $22.72 | 2,421,900 | — | — |
| 2009-01-12 | $23.22 | $23.22 | 2,703,700 | — | — |
| 2009-01-09 | $24.07 | $24.07 | 2,570,700 | — | — |
| 2009-01-08 | $24.12 | $24.12 | 2,408,500 | — | — |
| 2009-01-07 | $23.50 | $23.50 | 5,994,500 | — | — |
| 2009-01-06 | $22.50 | $22.50 | 4,277,200 | — | — |
| 2009-01-05 | $22.79 | $22.79 | 1,859,100 | — | — |
| 2009-01-02 | $23.22 | $23.22 | 2,357,800 | — | — |