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
- 1993-11-23 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 | $43.53 | $79.51 | 905,600 | — | — |
| 2009-12-30 | $43.53 | $79.51 | 669,800 | — | — |
| 2009-12-29 | $43.44 | $79.34 | 909,933 | — | — |
| 2009-12-28 | $43.17 | $78.85 | 1,071,733 | — | — |
| 2009-12-24 | $43.95 | $80.28 | 450,467 | — | — |
| 2009-12-23 | $43.71 | $79.84 | 1,429,300 | — | — |
| 2009-12-22 | $43.08 | $78.69 | 1,616,133 | — | — |
| 2009-12-21 | $42.54 | $77.70 | 2,558,033 | — | — |
| 2009-12-18 | $43.08 | $78.69 | 4,019,633 | — | — |
| 2009-12-17 | $41.76 | $76.28 | 3,004,633 | — | — |
| 2009-12-16 | $41.73 | $76.22 | 2,253,267 | — | — |
| 2009-12-15 | $40.53 | $74.03 | 2,639,833 | — | — |
| 2009-12-14 | $40.44 | $73.86 | 3,920,200 | — | — |
| 2009-12-11 | $39.30 | $71.78 | 2,028,733 | — | — |
| 2009-12-10 | $38.94 | $71.12 | 3,154,667 | — | — |
| 2009-12-09 | $38.97 | $71.18 | 5,272,933 | — | — |
| 2009-12-08 | $37.95 | $69.32 | 19,814,400 | — | — |
| 2009-12-07 | $40.20 | $73.43 | 6,833,967 | — | — |
| 2009-12-04 | $36.99 | $67.56 | 2,590,567 | — | — |
| 2009-12-03 | $35.13 | $64.17 | 1,385,000 | — | — |
| 2009-12-02 | $35.34 | $64.55 | 1,734,500 | — | — |
| 2009-12-01 | $34.80 | $63.56 | 848,333 | — | — |
| 2009-11-30 | $35.07 | $64.06 | 1,072,933 | — | — |
| 2009-11-27 | $34.32 | $62.69 | 447,833 | — | — |
| 2009-11-25 | $34.59 | $63.18 | 1,234,167 | — | — |
| 2009-11-24 | $34.62 | $63.23 | 1,233,300 | — | — |
| 2009-11-23 | $34.11 | $62.30 | 1,360,867 | — | — |
| 2009-11-20 | $33.81 | $61.75 | 1,283,867 | — | — |
| 2009-11-19 | $34.44 | $62.91 | 1,651,033 | — | — |
| 2009-11-18 | $35.13 | $64.17 | 1,317,033 | — | — |
| 2009-11-17 | $34.95 | $63.84 | 999,833 | — | — |
| 2009-11-16 | $34.47 | $62.96 | 1,548,433 | — | — |
| 2009-11-13 | $34.56 | $63.12 | 1,665,133 | — | — |
| 2009-11-12 | $34.35 | $62.74 | 2,344,067 | — | — |
| 2009-11-11 | $34.26 | $62.58 | 1,582,033 | — | — |
| 2009-11-10 | $33.42 | $61.04 | 1,601,833 | — | — |
| 2009-11-09 | $33.03 | $60.33 | 1,574,600 | — | — |
| 2009-11-06 | $31.74 | $57.97 | 866,833 | — | — |
| 2009-11-05 | $31.83 | $58.14 | 1,400,967 | — | — |
| 2009-11-04 | $31.17 | $56.93 | 2,189,667 | — | — |
| 2009-11-03 | $31.74 | $56.60 | 2,475,200 | — | — |
| 2009-11-02 | $32.28 | $57.57 | 1,856,233 | — | — |
| 2009-10-30 | $32.37 | $57.73 | 2,024,167 | — | — |
| 2009-10-29 | $33.36 | $59.49 | 1,893,433 | — | — |
| 2009-10-28 | $32.97 | $58.80 | 2,239,267 | — | — |
| 2009-10-27 | $33.00 | $58.85 | 1,936,433 | — | — |
| 2009-10-26 | $32.58 | $58.10 | 1,086,867 | — | — |
| 2009-10-23 | $32.88 | $58.64 | 1,314,233 | — | — |
| 2009-10-22 | $32.94 | $58.74 | 2,531,467 | — | — |
| 2009-10-21 | $32.97 | $58.80 | 987,433 | — | — |
| 2009-10-20 | $33.15 | $59.12 | 1,317,867 | — | — |
| 2009-10-19 | $33.66 | $60.03 | 1,168,200 | — | — |
| 2009-10-16 | $33.81 | $60.30 | 1,247,033 | — | — |
| 2009-10-15 | $33.78 | $60.24 | 1,684,100 | — | — |
| 2009-10-14 | $33.75 | $60.19 | 1,994,533 | — | — |
| 2009-10-13 | $33.69 | $60.08 | 1,264,333 | — | — |
| 2009-10-12 | $34.05 | $60.72 | 1,189,633 | — | — |
| 2009-10-09 | $35.10 | $62.60 | 1,310,500 | — | — |
| 2009-10-08 | $34.17 | $60.94 | 1,561,100 | — | — |
| 2009-10-07 | $33.51 | $59.76 | 2,022,000 | — | — |
| 2009-10-06 | $33.60 | $59.92 | 1,800,033 | — | — |
| 2009-10-05 | $33.99 | $60.62 | 1,127,533 | — | — |
| 2009-10-02 | $33.39 | $59.55 | 1,543,700 | — | — |
| 2009-10-01 | $34.26 | $61.10 | 2,227,900 | — | — |
| 2009-09-30 | $34.26 | $61.10 | 1,605,333 | — | — |
| 2009-09-29 | $34.08 | $60.78 | 1,451,267 | — | — |
| 2009-09-28 | $33.33 | $59.44 | 780,133 | — | — |
| 2009-09-25 | $32.94 | $58.74 | 1,220,933 | — | — |
| 2009-09-24 | $32.79 | $58.48 | 1,826,967 | — | — |
| 2009-09-23 | $33.42 | $59.60 | 1,729,700 | — | — |
| 2009-09-22 | $34.29 | $61.15 | 1,942,967 | — | — |
| 2009-09-21 | $33.96 | $60.56 | 1,554,633 | — | — |
| 2009-09-18 | $33.93 | $60.51 | 1,664,667 | — | — |
| 2009-09-17 | $34.14 | $60.88 | 1,181,300 | — | — |
| 2009-09-16 | $35.10 | $62.60 | 3,015,867 | — | — |
| 2009-09-15 | $32.94 | $58.74 | 1,585,633 | — | — |
| 2009-09-14 | $32.61 | $58.16 | 899,500 | — | — |
| 2009-09-11 | $32.31 | $57.62 | 849,600 | — | — |
| 2009-09-10 | $32.13 | $57.30 | 1,132,867 | — | — |
| 2009-09-09 | $32.25 | $57.51 | 1,539,800 | — | — |
| 2009-09-08 | $31.56 | $56.28 | 1,259,367 | — | — |
| 2009-09-04 | $31.32 | $55.85 | 949,567 | — | — |
| 2009-09-03 | $31.38 | $55.96 | 804,667 | — | — |
| 2009-09-02 | $30.81 | $54.95 | 1,061,700 | — | — |
| 2009-09-01 | $31.11 | $55.48 | 1,818,567 | — | — |
| 2009-08-31 | $31.92 | $56.92 | 1,223,900 | — | — |
| 2009-08-28 | $32.37 | $57.73 | 958,900 | — | — |
| 2009-08-27 | $32.61 | $58.16 | 998,033 | — | — |
| 2009-08-26 | $32.52 | $57.99 | 1,443,767 | — | — |
| 2009-08-25 | $32.79 | $58.48 | 1,064,200 | — | — |
| 2009-08-24 | $32.85 | $58.58 | 1,531,633 | — | — |
| 2009-08-21 | $33.45 | $59.65 | 949,500 | — | — |
| 2009-08-20 | $32.52 | $57.99 | 1,085,633 | — | — |
| 2009-08-19 | $32.40 | $57.78 | 1,222,933 | — | — |
| 2009-08-18 | $32.22 | $57.46 | 1,071,600 | — | — |
| 2009-08-17 | $32.58 | $58.10 | 1,239,733 | — | — |
| 2009-08-14 | $33.51 | $59.76 | 1,045,600 | — | — |
| 2009-08-13 | $33.87 | $60.40 | 1,230,767 | — | — |
| 2009-08-12 | $33.60 | $59.92 | 1,100,100 | — | — |
| 2009-08-11 | $33.18 | $59.17 | 1,174,100 | — | — |
| 2009-08-10 | $33.78 | $60.24 | 1,575,267 | — | — |
| 2009-08-07 | $35.16 | $62.70 | 1,992,467 | — | — |
| 2009-08-06 | $33.30 | $59.39 | 1,668,200 | — | — |
| 2009-08-05 | $33.39 | $59.55 | 1,859,533 | — | — |
| 2009-08-04 | $33.81 | $58.96 | 1,691,433 | — | — |
| 2009-08-03 | $33.03 | $57.60 | 1,896,667 | — | — |
| 2009-07-31 | $32.82 | $57.23 | 1,777,400 | — | — |
| 2009-07-30 | $32.40 | $56.50 | 2,598,667 | — | — |
| 2009-07-29 | $31.02 | $54.09 | 6,364,667 | — | — |
| 2009-07-28 | $35.49 | $61.89 | 2,235,167 | — | — |
| 2009-07-27 | $35.04 | $61.10 | 1,449,533 | — | — |
| 2009-07-24 | $33.81 | $58.96 | 1,270,867 | — | — |
| 2009-07-23 | $33.06 | $57.65 | 2,077,700 | — | — |
| 2009-07-22 | $32.19 | $56.13 | 1,409,667 | — | — |
| 2009-07-21 | $32.55 | $56.76 | 1,721,967 | — | — |
| 2009-07-20 | $33.15 | $57.81 | 1,144,467 | — | — |
| 2009-07-17 | $32.91 | $57.39 | 1,159,533 | — | — |
| 2009-07-16 | $33.03 | $57.60 | 778,567 | — | — |
| 2009-07-15 | $33.30 | $58.07 | 1,532,533 | — | — |
| 2009-07-14 | $32.19 | $56.13 | 2,143,400 | — | — |
| 2009-07-13 | $31.53 | $54.98 | 2,215,300 | — | — |
| 2009-07-10 | $30.27 | $52.78 | 1,722,167 | — | — |
| 2009-07-09 | $30.96 | $53.99 | 868,100 | — | — |
| 2009-07-08 | $31.05 | $54.14 | 1,404,100 | — | — |
| 2009-07-07 | $31.35 | $54.67 | 1,075,967 | — | — |
| 2009-07-06 | $31.41 | $54.77 | 1,122,000 | — | — |
| 2009-07-02 | $31.86 | $55.56 | 1,293,367 | — | — |
| 2009-07-01 | $32.49 | $56.66 | 961,867 | — | — |
| 2009-06-30 | $32.07 | $55.92 | 1,566,967 | — | — |
| 2009-06-29 | $32.13 | $56.03 | 765,300 | — | — |
| 2009-06-26 | $32.04 | $55.87 | 1,075,567 | — | — |
| 2009-06-25 | $32.34 | $56.39 | 1,373,767 | — | — |
| 2009-06-24 | $31.29 | $54.56 | 1,479,800 | — | — |
| 2009-06-23 | $30.90 | $53.88 | 1,018,400 | — | — |
| 2009-06-22 | $31.11 | $54.25 | 1,315,467 | — | — |
| 2009-06-19 | $32.04 | $55.87 | 1,045,300 | — | — |
| 2009-06-18 | $32.28 | $56.29 | 790,000 | — | — |
| 2009-06-17 | $31.95 | $55.71 | 1,113,700 | — | — |
| 2009-06-16 | $32.43 | $56.55 | 1,132,633 | — | — |
| 2009-06-15 | $32.43 | $56.55 | 1,306,400 | — | — |
| 2009-06-12 | $32.82 | $57.23 | 926,833 | — | — |
| 2009-06-11 | $32.82 | $57.23 | 1,268,433 | — | — |
| 2009-06-10 | $32.22 | $56.19 | 1,187,767 | — | — |
| 2009-06-09 | $31.86 | $55.56 | 1,313,500 | — | — |
| 2009-06-08 | $31.53 | $54.98 | 922,067 | — | — |
| 2009-06-05 | $30.93 | $53.94 | 1,555,733 | — | — |
| 2009-06-04 | $32.19 | $56.13 | 2,335,767 | — | — |
| 2009-06-03 | $32.49 | $56.66 | 1,445,900 | — | — |
| 2009-06-02 | $33.54 | $58.49 | 1,670,267 | — | — |
| 2009-06-01 | $33.21 | $57.91 | 1,714,800 | — | — |
| 2009-05-29 | $33.18 | $57.86 | 1,488,233 | — | — |
| 2009-05-28 | $32.01 | $55.82 | 1,337,033 | — | — |
| 2009-05-27 | $30.45 | $53.10 | 1,485,533 | — | — |
| 2009-05-26 | $31.47 | $54.88 | 1,206,233 | — | — |
| 2009-05-22 | $30.06 | $52.42 | 1,842,867 | — | — |
| 2009-05-21 | $30.18 | $52.63 | 1,615,000 | — | — |
| 2009-05-20 | $30.99 | $54.04 | 1,919,300 | — | — |
| 2009-05-19 | $31.77 | $55.40 | 1,490,833 | — | — |
| 2009-05-18 | $33.72 | $58.80 | 1,762,867 | — | — |
| 2009-05-15 | $31.41 | $54.77 | 1,411,833 | — | — |
| 2009-05-14 | $33.15 | $57.81 | 1,571,967 | — | — |
| 2009-05-13 | $32.61 | $56.87 | 1,930,367 | — | — |
| 2009-05-12 | $33.45 | $58.33 | 1,726,267 | — | — |
| 2009-05-11 | $33.93 | $59.17 | 2,071,967 | — | — |
| 2009-05-08 | $33.60 | $58.59 | 2,308,633 | — | — |
| 2009-05-07 | $33.09 | $57.70 | 1,890,667 | — | — |
| 2009-05-06 | $34.17 | $59.59 | 2,234,733 | — | — |
| 2009-05-05 | $34.05 | $58.07 | 1,513,900 | — | — |
| 2009-05-04 | $35.85 | $61.14 | 2,672,833 | — | — |
| 2009-05-01 | $32.79 | $55.92 | 1,639,567 | — | — |
| 2009-04-30 | $33.93 | $57.86 | 1,688,900 | — | — |
| 2009-04-29 | $35.70 | $60.88 | 2,888,533 | — | — |
| 2009-04-28 | $35.19 | $60.01 | 1,381,067 | — | — |
| 2009-04-27 | $34.05 | $58.07 | 1,493,567 | — | — |
| 2009-04-24 | $34.38 | $58.63 | 2,248,800 | — | — |
| 2009-04-23 | $33.45 | $57.05 | 2,251,533 | — | — |
| 2009-04-22 | $34.92 | $59.55 | 2,460,867 | — | — |
| 2009-04-21 | $34.92 | $59.55 | 1,773,367 | — | — |
| 2009-04-20 | $32.76 | $55.87 | 1,989,133 | — | — |
| 2009-04-17 | $36.87 | $62.88 | 2,292,800 | — | — |
| 2009-04-16 | $35.34 | $60.27 | 2,212,767 | — | — |
| 2009-04-15 | $35.40 | $60.37 | 1,769,100 | — | — |
| 2009-04-14 | $34.26 | $58.43 | 1,879,033 | — | — |
| 2009-04-13 | $36.84 | $62.83 | 1,996,767 | — | — |
| 2009-04-09 | $35.04 | $59.76 | 2,830,900 | — | — |
| 2009-04-08 | $30.75 | $52.44 | 1,786,900 | — | — |
| 2009-04-07 | $31.68 | $54.03 | 1,738,367 | — | — |
| 2009-04-06 | $32.01 | $54.59 | 1,717,467 | — | — |
| 2009-04-03 | $34.05 | $58.07 | 1,158,633 | — | — |
| 2009-04-02 | $33.96 | $57.91 | 1,557,433 | — | — |
| 2009-04-01 | $33.24 | $56.69 | 1,757,433 | — | — |
| 2009-03-31 | $33.51 | $57.15 | 1,563,967 | — | — |
| 2009-03-30 | $31.92 | $54.44 | 1,935,133 | — | — |
| 2009-03-27 | $34.20 | $58.32 | 1,763,967 | — | — |
| 2009-03-26 | $35.01 | $59.71 | 2,134,467 | — | — |
| 2009-03-25 | $33.99 | $57.97 | 2,454,633 | — | — |
| 2009-03-24 | $33.21 | $56.64 | 3,357,900 | — | — |
| 2009-03-23 | $34.32 | $58.53 | 2,791,800 | — | — |
| 2009-03-20 | $30.48 | $51.98 | 3,055,933 | — | — |
| 2009-03-19 | $32.13 | $54.79 | 4,214,767 | — | — |
| 2009-03-18 | $32.34 | $55.15 | 2,823,600 | — | — |
| 2009-03-17 | $29.70 | $50.65 | 2,358,233 | — | — |
| 2009-03-16 | $29.04 | $49.52 | 3,835,933 | — | — |
| 2009-03-13 | $28.41 | $48.45 | 2,137,300 | — | — |
| 2009-03-12 | $28.35 | $48.35 | 2,878,867 | — | — |
| 2009-03-11 | $25.62 | $43.69 | 2,841,967 | — | — |
| 2009-03-10 | $27.03 | $46.10 | 3,467,200 | — | — |
| 2009-03-09 | $24.63 | $42.00 | 3,024,733 | — | — |
| 2009-03-06 | $23.97 | $40.88 | 3,008,667 | — | — |
| 2009-03-05 | $23.70 | $40.42 | 3,624,000 | — | — |
| 2009-03-04 | $26.52 | $45.23 | 2,962,033 | — | — |
| 2009-03-03 | $27.78 | $47.38 | 2,417,067 | — | — |
| 2009-03-02 | $27.63 | $47.12 | 3,216,900 | — | — |
| 2009-02-27 | $29.55 | $50.39 | 3,730,367 | — | — |
| 2009-02-26 | $31.38 | $53.52 | 2,061,500 | — | — |
| 2009-02-25 | $31.05 | $52.95 | 2,109,033 | — | — |
| 2009-02-24 | $31.02 | $52.90 | 2,527,200 | — | — |
| 2009-02-23 | $29.01 | $49.47 | 2,176,000 | — | — |
| 2009-02-20 | $30.39 | $51.83 | 3,550,733 | — | — |
| 2009-02-19 | $31.05 | $52.95 | 2,236,533 | — | — |
| 2009-02-18 | $32.43 | $55.31 | 1,578,333 | — | — |
| 2009-02-17 | $32.97 | $56.23 | 1,923,700 | — | — |
| 2009-02-13 | $33.99 | $57.97 | 2,136,667 | — | — |
| 2009-02-12 | $35.55 | $60.63 | 1,856,667 | — | — |
| 2009-02-11 | $36.66 | $62.52 | 1,361,767 | — | — |
| 2009-02-10 | $35.73 | $60.93 | 2,207,867 | — | — |
| 2009-02-09 | $38.04 | $64.87 | 1,601,800 | — | — |
| 2009-02-06 | $38.34 | $65.38 | 1,913,333 | — | — |
| 2009-02-05 | $37.71 | $64.31 | 3,754,067 | — | — |
| 2009-02-04 | $36.06 | $61.50 | 3,849,367 | — | — |
| 2009-02-03 | $39.33 | $65.79 | 3,623,733 | — | — |
| 2009-02-02 | $41.07 | $68.70 | 2,592,667 | — | — |
| 2009-01-30 | $39.75 | $66.50 | 2,558,867 | — | — |
| 2009-01-29 | $39.33 | $65.79 | 2,168,133 | — | — |
| 2009-01-28 | $39.66 | $66.35 | 2,827,000 | — | — |
| 2009-01-27 | $35.91 | $60.07 | 6,158,500 | — | — |
| 2009-01-26 | $37.56 | $62.83 | 1,394,033 | — | — |
| 2009-01-23 | $37.14 | $62.13 | 2,768,333 | — | — |
| 2009-01-22 | $36.45 | $60.98 | 3,422,300 | — | — |
| 2009-01-21 | $36.84 | $61.63 | 3,222,500 | — | — |
| 2009-01-20 | $37.05 | $61.98 | 2,865,867 | — | — |
| 2009-01-16 | $37.41 | $62.58 | 1,906,900 | — | — |
| 2009-01-15 | $36.63 | $61.28 | 1,823,333 | — | — |
| 2009-01-14 | $34.71 | $58.07 | 1,085,133 | — | — |
| 2009-01-13 | $36.00 | $60.22 | 1,282,900 | — | — |
| 2009-01-12 | $36.09 | $60.37 | 1,408,400 | — | — |
| 2009-01-09 | $36.48 | $61.03 | 1,395,333 | — | — |
| 2009-01-08 | $36.36 | $60.83 | 860,900 | — | — |
| 2009-01-07 | $35.34 | $59.12 | 983,600 | — | — |
| 2009-01-06 | $36.69 | $61.38 | 1,169,600 | — | — |
| 2009-01-05 | $35.97 | $60.17 | 1,392,133 | — | — |
| 2009-01-02 | $36.42 | $60.93 | 727,233 | — | — |