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
- 1996-11-07 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 | $48.77 | $59.60 | 637,794 | — | — |
| 2009-12-30 | $48.96 | $59.83 | 1,133,856 | — | — |
| 2009-12-29 | $49.17 | $60.08 | 814,568 | — | — |
| 2009-12-28 | $49.06 | $59.95 | 626,299 | — | — |
| 2009-12-24 | $49.14 | $60.05 | 286,924 | — | — |
| 2009-12-23 | $48.92 | $59.79 | 1,018,238 | — | — |
| 2009-12-22 | $48.58 | $59.37 | 692,924 | — | — |
| 2009-12-21 | $48.21 | $58.91 | 1,316,880 | — | — |
| 2009-12-18 | $48.58 | $59.36 | 1,236,193 | — | — |
| 2009-12-17 | $48.30 | $59.02 | 1,410,178 | — | — |
| 2009-12-16 | $48.51 | $59.28 | 1,216,775 | — | — |
| 2009-12-15 | $48.17 | $58.87 | 1,084,529 | — | — |
| 2009-12-14 | $48.58 | $59.36 | 683,215 | — | — |
| 2009-12-11 | $48.23 | $58.94 | 1,503,475 | — | — |
| 2009-12-10 | $48.53 | $59.30 | 1,564,632 | — | — |
| 2009-12-09 | $49.00 | $59.87 | 2,096,406 | — | — |
| 2009-12-08 | $49.58 | $60.59 | 2,202,314 | — | — |
| 2009-12-07 | $49.73 | $60.77 | 1,856,243 | — | — |
| 2009-12-04 | $49.78 | $60.83 | 1,632,373 | — | — |
| 2009-12-03 | $49.98 | $61.08 | 2,763,774 | — | — |
| 2009-12-02 | $49.97 | $61.07 | 4,277,293 | — | — |
| 2009-12-01 | $50.32 | $61.49 | 2,270,167 | — | — |
| 2009-11-30 | $49.82 | $60.88 | 1,653,242 | — | — |
| 2009-11-27 | $49.62 | $60.64 | 936,882 | — | — |
| 2009-11-25 | $50.04 | $61.15 | 1,962,374 | — | — |
| 2009-11-24 | $49.55 | $60.55 | 2,379,647 | — | — |
| 2009-11-23 | $49.06 | $59.95 | 1,879,344 | — | — |
| 2009-11-20 | $47.61 | $58.18 | 1,532,491 | — | — |
| 2009-11-19 | $47.75 | $58.35 | 1,799,996 | — | — |
| 2009-11-18 | $48.15 | $58.83 | 2,004,224 | — | — |
| 2009-11-17 | $47.94 | $58.58 | 866,016 | — | — |
| 2009-11-16 | $48.42 | $59.17 | 1,366,765 | — | — |
| 2009-11-13 | $47.71 | $58.30 | 610,564 | — | — |
| 2009-11-12 | $47.31 | $57.82 | 1,049,486 | — | — |
| 2009-11-11 | $47.91 | $58.55 | 631,544 | — | — |
| 2009-11-10 | $48.14 | $58.82 | 712,901 | — | — |
| 2009-11-09 | $48.01 | $58.67 | 1,325,362 | — | — |
| 2009-11-06 | $47.31 | $57.82 | 1,311,858 | — | — |
| 2009-11-05 | $47.11 | $57.57 | 1,396,786 | — | — |
| 2009-11-04 | $46.81 | $57.20 | 1,370,783 | — | — |
| 2009-11-03 | $46.71 | $57.08 | 1,246,572 | — | — |
| 2009-11-02 | $46.89 | $57.30 | 1,240,769 | — | — |
| 2009-10-30 | $46.55 | $56.88 | 1,554,476 | — | — |
| 2009-10-29 | $46.97 | $57.40 | 1,473,008 | — | — |
| 2009-10-28 | $46.25 | $56.51 | 1,794,193 | — | — |
| 2009-10-27 | $46.60 | $56.95 | 1,880,348 | — | — |
| 2009-10-26 | $45.70 | $55.84 | 1,837,048 | — | — |
| 2009-10-23 | $46.50 | $56.82 | 2,336,011 | — | — |
| 2009-10-22 | $46.77 | $57.16 | 2,029,000 | — | — |
| 2009-10-21 | $46.34 | $56.62 | 3,511,048 | — | — |
| 2009-10-20 | $46.74 | $57.11 | 2,318,267 | — | — |
| 2009-10-19 | $46.62 | $56.97 | 1,706,699 | — | — |
| 2009-10-16 | $45.80 | $55.96 | 2,500,621 | — | — |
| 2009-10-15 | $46.31 | $56.59 | 1,863,162 | — | — |
| 2009-10-14 | $45.70 | $55.84 | 1,070,356 | — | — |
| 2009-10-13 | $45.05 | $55.06 | 671,720 | — | — |
| 2009-10-12 | $45.36 | $55.43 | 1,545,102 | — | — |
| 2009-10-09 | $44.89 | $54.86 | 1,668,085 | — | — |
| 2009-10-08 | $44.89 | $54.86 | 959,872 | — | — |
| 2009-10-07 | $44.41 | $54.27 | 1,914,275 | — | — |
| 2009-10-06 | $44.92 | $54.89 | 1,607,933 | — | — |
| 2009-10-05 | $44.65 | $54.56 | 1,052,053 | — | — |
| 2009-10-02 | $44.44 | $54.30 | 1,304,827 | — | — |
| 2009-10-01 | $44.35 | $54.20 | 2,922,916 | — | — |
| 2009-09-30 | $45.14 | $55.17 | 3,020,677 | — | — |
| 2009-09-29 | $44.27 | $54.10 | 1,295,118 | — | — |
| 2009-09-28 | $44.03 | $53.81 | 903,290 | — | — |
| 2009-09-25 | $43.78 | $53.50 | 1,207,847 | — | — |
| 2009-09-24 | $43.70 | $53.40 | 1,431,828 | — | — |
| 2009-09-23 | $43.84 | $53.58 | 1,880,795 | — | — |
| 2009-09-22 | $44.03 | $53.81 | 1,746,652 | — | — |
| 2009-09-21 | $43.43 | $53.07 | 1,647,328 | — | — |
| 2009-09-18 | $43.21 | $52.80 | 1,861,934 | — | — |
| 2009-09-17 | $43.19 | $52.78 | 1,379,488 | — | — |
| 2009-09-16 | $43.55 | $53.22 | 1,750,781 | — | — |
| 2009-09-15 | $42.83 | $52.34 | 1,707,592 | — | — |
| 2009-09-14 | $42.74 | $52.23 | 1,490,418 | — | — |
| 2009-09-11 | $42.65 | $52.12 | 1,336,522 | — | — |
| 2009-09-10 | $42.65 | $52.12 | 1,119,906 | — | — |
| 2009-09-09 | $42.48 | $51.91 | 1,047,254 | — | — |
| 2009-09-08 | $42.40 | $51.81 | 989,111 | — | — |
| 2009-09-04 | $41.48 | $50.69 | 1,089,997 | — | — |
| 2009-09-03 | $41.03 | $50.14 | 995,026 | — | — |
| 2009-09-02 | $41.25 | $50.41 | 772,049 | — | — |
| 2009-09-01 | $41.16 | $50.29 | 1,258,067 | — | — |
| 2009-08-31 | $41.64 | $50.88 | 1,017,346 | — | — |
| 2009-08-28 | $41.59 | $50.82 | 849,499 | — | — |
| 2009-08-27 | $41.78 | $51.06 | 1,124,593 | — | — |
| 2009-08-26 | $41.20 | $50.35 | 874,386 | — | — |
| 2009-08-25 | $41.08 | $50.20 | 1,166,220 | — | — |
| 2009-08-24 | $40.59 | $49.60 | 1,480,932 | — | — |
| 2009-08-21 | $40.76 | $49.81 | 2,357,885 | — | — |
| 2009-08-20 | $40.46 | $49.44 | 1,752,232 | — | — |
| 2009-08-19 | $40.51 | $49.50 | 2,587,334 | — | — |
| 2009-08-18 | $40.21 | $49.13 | 829,523 | — | — |
| 2009-08-17 | $39.95 | $48.81 | 1,643,533 | — | — |
| 2009-08-14 | $40.32 | $49.27 | 665,024 | — | — |
| 2009-08-13 | $40.47 | $49.45 | 668,372 | — | — |
| 2009-08-12 | $40.39 | $49.36 | 727,632 | — | — |
| 2009-08-11 | $39.89 | $48.75 | 921,481 | — | — |
| 2009-08-10 | $39.78 | $48.62 | 1,585,166 | — | — |
| 2009-08-07 | $40.13 | $49.03 | 2,002,997 | — | — |
| 2009-08-06 | $40.46 | $49.44 | 974,380 | — | — |
| 2009-08-05 | $40.88 | $49.95 | 2,063,484 | — | — |
| 2009-08-04 | $40.74 | $49.79 | 1,012,547 | — | — |
| 2009-08-03 | $41.09 | $50.22 | 899,050 | — | — |
| 2009-07-31 | $40.88 | $49.95 | 1,835,150 | — | — |
| 2009-07-30 | $39.97 | $48.85 | 1,414,976 | — | — |
| 2009-07-29 | $39.09 | $47.77 | 1,394,888 | — | — |
| 2009-07-28 | $39.62 | $48.42 | 759,773 | — | — |
| 2009-07-27 | $39.53 | $48.31 | 809,323 | — | — |
| 2009-07-24 | $39.72 | $48.54 | 700,848 | — | — |
| 2009-07-23 | $39.64 | $48.44 | 1,212,980 | — | — |
| 2009-07-22 | $39.45 | $48.21 | 1,206,954 | — | — |
| 2009-07-21 | $39.36 | $48.10 | 1,099,595 | — | — |
| 2009-07-20 | $38.91 | $47.54 | 2,008,800 | — | — |
| 2009-07-17 | $37.98 | $46.42 | 1,409,285 | — | — |
| 2009-07-16 | $37.63 | $45.99 | 2,570,148 | — | — |
| 2009-07-15 | $36.69 | $44.84 | 1,256,281 | — | — |
| 2009-07-14 | $35.62 | $43.53 | 1,182,514 | — | — |
| 2009-07-13 | $35.67 | $43.59 | 851,173 | — | — |
| 2009-07-10 | $35.14 | $42.95 | 948,712 | — | — |
| 2009-07-09 | $35.89 | $43.85 | 1,071,025 | — | — |
| 2009-07-08 | $35.71 | $43.64 | 1,407,276 | — | — |
| 2009-07-07 | $35.47 | $43.35 | 1,181,286 | — | — |
| 2009-07-06 | $36.28 | $44.34 | 682,769 | — | — |
| 2009-07-02 | $35.95 | $43.93 | 733,547 | — | — |
| 2009-07-01 | $37.01 | $45.22 | 1,570,882 | — | — |
| 2009-06-30 | $36.55 | $44.66 | 1,501,020 | — | — |
| 2009-06-29 | $36.89 | $45.08 | 653,195 | — | — |
| 2009-06-26 | $37.04 | $45.27 | 1,375,247 | — | — |
| 2009-06-25 | $36.88 | $45.07 | 2,627,957 | — | — |
| 2009-06-24 | $37.10 | $45.33 | 1,089,886 | — | — |
| 2009-06-23 | $37.83 | $46.23 | 2,064,154 | — | — |
| 2009-06-22 | $36.87 | $45.06 | 1,043,014 | — | — |
| 2009-06-19 | $37.58 | $45.92 | 1,111,424 | — | — |
| 2009-06-18 | $37.50 | $45.83 | 1,728,238 | — | — |
| 2009-06-17 | $37.52 | $45.85 | 1,994,515 | — | — |
| 2009-06-16 | $36.67 | $44.81 | 895,478 | — | — |
| 2009-06-15 | $36.64 | $44.77 | 1,290,654 | — | — |
| 2009-06-12 | $37.59 | $45.93 | 2,945,570 | — | — |
| 2009-06-11 | $36.10 | $44.12 | 1,350,472 | — | — |
| 2009-06-10 | $35.49 | $43.37 | 1,882,357 | — | — |
| 2009-06-09 | $35.99 | $43.97 | 971,590 | — | — |
| 2009-06-08 | $35.69 | $43.61 | 1,498,565 | — | — |
| 2009-06-05 | $35.37 | $43.22 | 1,381,943 | — | — |
| 2009-06-04 | $35.88 | $43.84 | 1,302,484 | — | — |
| 2009-06-03 | $35.57 | $43.47 | 1,152,270 | — | — |
| 2009-06-02 | $35.66 | $43.58 | 2,133,234 | — | — |
| 2009-06-01 | $36.15 | $44.17 | 1,209,967 | — | — |
| 2009-05-29 | $35.86 | $43.82 | 1,599,228 | — | — |
| 2009-05-28 | $35.50 | $43.38 | 1,099,483 | — | — |
| 2009-05-27 | $35.82 | $43.78 | 982,080 | — | — |
| 2009-05-26 | $36.18 | $44.22 | 903,737 | — | — |
| 2009-05-22 | $35.91 | $43.89 | 893,246 | — | — |
| 2009-05-21 | $36.07 | $44.07 | 1,523,563 | — | — |
| 2009-05-20 | $36.07 | $44.07 | 1,310,854 | — | — |
| 2009-05-19 | $35.76 | $43.70 | 1,320,116 | — | — |
| 2009-05-18 | $35.55 | $43.44 | 1,663,510 | — | — |
| 2009-05-15 | $35.15 | $42.96 | 2,029,223 | — | — |
| 2009-05-14 | $35.94 | $43.92 | 2,363,576 | — | — |
| 2009-05-13 | $35.68 | $43.60 | 2,769,354 | — | — |
| 2009-05-12 | $34.61 | $42.29 | 3,684,362 | — | — |
| 2009-05-11 | $33.99 | $41.53 | 1,682,258 | — | — |
| 2009-05-08 | $34.37 | $42.00 | 6,618,438 | — | — |
| 2009-05-07 | $34.31 | $41.93 | 1,843,967 | — | — |
| 2009-05-06 | $34.59 | $42.27 | 3,068,665 | — | — |
| 2009-05-05 | $33.77 | $41.27 | 1,661,389 | — | — |
| 2009-05-04 | $34.57 | $42.24 | 1,741,406 | — | — |
| 2009-05-01 | $33.94 | $41.48 | 1,559,275 | — | — |
| 2009-04-30 | $33.97 | $41.51 | 3,156,941 | — | — |
| 2009-04-29 | $34.00 | $41.54 | 3,696,862 | — | — |
| 2009-04-28 | $33.23 | $40.60 | 2,543,587 | — | — |
| 2009-04-27 | $32.68 | $39.93 | 3,213,968 | — | — |
| 2009-04-24 | $33.02 | $40.35 | 2,592,914 | — | — |
| 2009-04-23 | $32.96 | $40.27 | 2,336,458 | — | — |
| 2009-04-22 | $31.74 | $38.78 | 2,256,775 | — | — |
| 2009-04-21 | $31.92 | $39.00 | 3,562,049 | — | — |
| 2009-04-20 | $31.94 | $39.04 | 1,393,214 | — | — |
| 2009-04-17 | $32.72 | $39.99 | 1,687,838 | — | — |
| 2009-04-16 | $33.42 | $40.84 | 1,405,602 | — | — |
| 2009-04-15 | $33.19 | $40.56 | 1,612,285 | — | — |
| 2009-04-14 | $33.18 | $40.55 | 2,407,547 | — | — |
| 2009-04-13 | $33.52 | $40.96 | 1,346,566 | — | — |
| 2009-04-09 | $33.10 | $40.45 | 2,221,621 | — | — |
| 2009-04-08 | $33.40 | $40.81 | 1,332,281 | — | — |
| 2009-04-07 | $33.43 | $40.85 | 1,488,298 | — | — |
| 2009-04-06 | $33.34 | $40.74 | 1,598,447 | — | — |
| 2009-04-03 | $33.61 | $41.07 | 2,172,629 | — | — |
| 2009-04-02 | $34.35 | $41.97 | 3,114,086 | — | — |
| 2009-04-01 | $34.21 | $41.81 | 1,562,512 | — | — |
| 2009-03-31 | $33.90 | $41.42 | 1,659,604 | — | — |
| 2009-03-30 | $32.75 | $40.02 | 1,394,665 | — | — |
| 2009-03-27 | $33.17 | $40.54 | 2,103,437 | — | — |
| 2009-03-26 | $34.80 | $42.53 | 2,312,352 | — | — |
| 2009-03-25 | $34.52 | $42.18 | 1,643,980 | — | — |
| 2009-03-24 | $33.92 | $41.45 | 1,816,736 | — | — |
| 2009-03-23 | $34.46 | $42.11 | 1,776,672 | — | — |
| 2009-03-20 | $33.75 | $41.24 | 1,176,487 | — | — |
| 2009-03-19 | $33.86 | $41.38 | 3,065,652 | — | — |
| 2009-03-18 | $34.03 | $41.59 | 2,717,125 | — | — |
| 2009-03-17 | $33.46 | $40.89 | 2,713,108 | — | — |
| 2009-03-16 | $32.58 | $39.81 | 1,998,644 | — | — |
| 2009-03-13 | $31.94 | $39.04 | 2,283,782 | — | — |
| 2009-03-12 | $31.42 | $38.40 | 2,839,104 | — | — |
| 2009-03-11 | $30.46 | $37.22 | 2,756,632 | — | — |
| 2009-03-10 | $31.09 | $38.00 | 3,492,410 | — | — |
| 2009-03-09 | $30.94 | $37.81 | 4,413,445 | — | — |
| 2009-03-06 | $31.13 | $38.04 | 3,959,791 | — | — |
| 2009-03-05 | $30.83 | $37.68 | 4,058,557 | — | — |
| 2009-03-04 | $30.72 | $37.54 | 2,733,642 | — | — |
| 2009-03-03 | $30.43 | $37.19 | 2,834,417 | — | — |
| 2009-03-02 | $31.01 | $37.90 | 2,956,842 | — | — |
| 2009-02-27 | $32.48 | $39.69 | 5,425,546 | — | — |
| 2009-02-26 | $32.54 | $39.76 | 3,582,583 | — | — |
| 2009-02-25 | $33.77 | $41.27 | 3,733,466 | — | — |
| 2009-02-24 | $34.81 | $42.54 | 3,109,176 | — | — |
| 2009-02-23 | $36.18 | $42.33 | 2,265,145 | — | — |
| 2009-02-20 | $36.60 | $42.82 | 2,252,981 | — | — |
| 2009-02-19 | $36.84 | $43.10 | 1,958,580 | — | — |
| 2009-02-18 | $37.54 | $43.93 | 2,294,719 | — | — |
| 2009-02-17 | $37.45 | $43.81 | 3,722,083 | — | — |
| 2009-02-13 | $38.29 | $44.80 | 5,697,850 | — | — |
| 2009-02-12 | $38.56 | $45.11 | 1,748,995 | — | — |
| 2009-02-11 | $37.72 | $44.12 | 1,850,105 | — | — |
| 2009-02-10 | $37.81 | $44.24 | 1,871,420 | — | — |
| 2009-02-09 | $37.99 | $44.45 | 1,250,143 | — | — |
| 2009-02-06 | $37.71 | $44.11 | 1,806,916 | — | — |
| 2009-02-05 | $37.54 | $43.92 | 2,440,469 | — | — |
| 2009-02-04 | $37.52 | $43.89 | 2,039,602 | — | — |
| 2009-02-03 | $38.12 | $44.60 | 4,301,510 | — | — |
| 2009-02-02 | $36.66 | $42.89 | 2,319,383 | — | — |
| 2009-01-30 | $36.97 | $43.25 | 3,699,652 | — | — |
| 2009-01-29 | $36.97 | $43.25 | 5,361,376 | — | — |
| 2009-01-28 | $38.49 | $45.04 | 8,180,838 | — | — |
| 2009-01-27 | $40.55 | $47.44 | 2,623,270 | — | — |
| 2009-01-26 | $41.34 | $48.36 | 2,480,980 | — | — |
| 2009-01-23 | $40.40 | $47.27 | 2,671,258 | — | — |
| 2009-01-22 | $40.70 | $47.62 | 1,755,356 | — | — |
| 2009-01-21 | $41.05 | $48.02 | 1,813,054 | — | — |
| 2009-01-20 | $41.59 | $48.66 | 1,615,522 | — | — |
| 2009-01-16 | $42.42 | $49.63 | 1,430,042 | — | — |
| 2009-01-15 | $42.09 | $49.24 | 1,689,066 | — | — |
| 2009-01-14 | $42.13 | $49.29 | 1,252,822 | — | — |
| 2009-01-13 | $42.70 | $49.95 | 1,638,176 | — | — |
| 2009-01-12 | $43.05 | $50.36 | 1,461,290 | — | — |
| 2009-01-09 | $43.15 | $50.49 | 1,253,826 | — | — |
| 2009-01-08 | $44.46 | $52.02 | 1,013,774 | — | — |
| 2009-01-07 | $43.64 | $51.05 | 2,148,858 | — | — |
| 2009-01-06 | $43.19 | $50.53 | 2,543,699 | — | — |
| 2009-01-05 | $43.89 | $51.35 | 1,149,815 | — | — |
| 2009-01-02 | $44.39 | $51.93 | 1,278,378 | — | — |