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
- 2003-10-07 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 | $42.39 | $57.14 | 928,900 | — | — |
| 2009-12-30 | $42.49 | $57.27 | 2,394,900 | — | — |
| 2009-12-29 | $42.46 | $57.23 | 3,010,000 | — | — |
| 2009-12-28 | $42.91 | $57.84 | 1,752,300 | — | — |
| 2009-12-24 | $42.29 | $57.00 | 929,500 | — | — |
| 2009-12-23 | $41.92 | $56.50 | 3,614,600 | — | — |
| 2009-12-22 | $41.34 | $55.42 | 4,212,000 | — | — |
| 2009-12-21 | $40.75 | $54.63 | 5,020,000 | — | — |
| 2009-12-18 | $41.47 | $55.60 | 5,731,100 | — | — |
| 2009-12-17 | $41.97 | $56.27 | 6,052,800 | — | — |
| 2009-12-16 | $43.69 | $58.57 | 6,452,500 | — | — |
| 2009-12-15 | $43.73 | $58.63 | 6,378,100 | — | — |
| 2009-12-14 | $44.00 | $58.99 | 3,743,800 | — | — |
| 2009-12-11 | $43.57 | $58.41 | 5,572,000 | — | — |
| 2009-12-10 | $43.63 | $58.49 | 3,632,100 | — | — |
| 2009-12-09 | $43.24 | $57.97 | 6,678,800 | — | — |
| 2009-12-08 | $43.28 | $58.02 | 6,585,400 | — | — |
| 2009-12-07 | $44.74 | $59.98 | 7,374,800 | — | — |
| 2009-12-04 | $45.29 | $60.72 | 6,494,200 | — | — |
| 2009-12-03 | $46.39 | $62.19 | 6,268,500 | — | — |
| 2009-12-02 | $46.91 | $62.89 | 7,349,000 | — | — |
| 2009-12-01 | $46.87 | $62.84 | 5,645,700 | — | — |
| 2009-11-30 | $45.06 | $60.41 | 6,377,500 | — | — |
| 2009-11-27 | $44.94 | $60.25 | 4,508,000 | — | — |
| 2009-11-25 | $46.67 | $62.57 | 5,027,600 | — | — |
| 2009-11-24 | $45.42 | $60.89 | 5,708,300 | — | — |
| 2009-11-23 | $45.24 | $60.65 | 5,404,900 | — | — |
| 2009-11-20 | $43.94 | $58.91 | 2,481,200 | — | — |
| 2009-11-19 | $44.82 | $60.09 | 6,713,300 | — | — |
| 2009-11-18 | $44.94 | $60.25 | 5,310,700 | — | — |
| 2009-11-17 | $45.40 | $60.86 | 6,763,900 | — | — |
| 2009-11-16 | $44.27 | $59.35 | 6,851,100 | — | — |
| 2009-11-13 | $43.70 | $58.59 | 5,399,500 | — | — |
| 2009-11-12 | $42.87 | $57.47 | 6,809,900 | — | — |
| 2009-11-11 | $44.19 | $59.24 | 5,469,600 | — | — |
| 2009-11-10 | $44.28 | $59.36 | 6,302,300 | — | — |
| 2009-11-09 | $44.37 | $59.48 | 5,431,800 | — | — |
| 2009-11-06 | $42.65 | $57.18 | 4,453,900 | — | — |
| 2009-11-05 | $42.76 | $57.33 | 4,643,800 | — | — |
| 2009-11-04 | $41.30 | $55.37 | 4,702,500 | — | — |
| 2009-11-03 | $41.09 | $55.09 | 5,675,000 | — | — |
| 2009-11-02 | $40.52 | $54.32 | 5,206,900 | — | — |
| 2009-10-30 | $40.12 | $53.79 | 9,979,900 | — | — |
| 2009-10-29 | $41.68 | $55.88 | 7,609,200 | — | — |
| 2009-10-28 | $39.03 | $52.32 | 10,909,800 | — | — |
| 2009-10-27 | $41.66 | $55.85 | 8,832,500 | — | — |
| 2009-10-26 | $42.47 | $56.94 | 8,249,200 | — | — |
| 2009-10-23 | $42.79 | $57.37 | 7,642,900 | — | — |
| 2009-10-22 | $43.19 | $57.90 | 4,809,200 | — | — |
| 2009-10-21 | $42.92 | $57.54 | 7,718,700 | — | — |
| 2009-10-20 | $42.06 | $56.39 | 8,901,600 | — | — |
| 2009-10-19 | $43.57 | $58.41 | 5,247,700 | — | — |
| 2009-10-16 | $42.69 | $57.23 | 5,176,000 | — | — |
| 2009-10-15 | $42.93 | $57.55 | 5,650,900 | — | — |
| 2009-10-14 | $42.52 | $57.00 | 6,075,600 | — | — |
| 2009-10-13 | $41.47 | $55.60 | 7,390,700 | — | — |
| 2009-10-12 | $41.67 | $55.86 | 3,497,000 | — | — |
| 2009-10-09 | $41.11 | $55.11 | 5,236,900 | — | — |
| 2009-10-08 | $40.68 | $54.54 | 5,836,100 | — | — |
| 2009-10-07 | $39.42 | $52.85 | 7,788,900 | — | — |
| 2009-10-06 | $39.37 | $52.78 | 7,880,600 | — | — |
| 2009-10-05 | $39.13 | $52.46 | 8,155,500 | — | — |
| 2009-10-02 | $38.31 | $51.36 | 9,552,000 | — | — |
| 2009-10-01 | $38.02 | $50.97 | 7,162,000 | — | — |
| 2009-09-30 | $39.31 | $52.40 | 8,899,700 | — | — |
| 2009-09-29 | $38.89 | $51.84 | 4,674,500 | — | — |
| 2009-09-28 | $38.94 | $51.91 | 6,893,700 | — | — |
| 2009-09-25 | $37.98 | $50.63 | 4,652,900 | — | — |
| 2009-09-24 | $37.47 | $49.95 | 7,688,500 | — | — |
| 2009-09-23 | $38.22 | $50.95 | 5,545,900 | — | — |
| 2009-09-22 | $38.88 | $51.83 | 5,432,200 | — | — |
| 2009-09-21 | $38.06 | $50.73 | 7,060,500 | — | — |
| 2009-09-18 | $38.07 | $50.75 | 3,603,600 | — | — |
| 2009-09-17 | $37.99 | $50.64 | 10,225,200 | — | — |
| 2009-09-16 | $38.35 | $51.12 | 11,853,000 | — | — |
| 2009-09-15 | $37.08 | $49.43 | 5,071,700 | — | — |
| 2009-09-14 | $36.60 | $48.79 | 3,961,400 | — | — |
| 2009-09-11 | $36.41 | $48.53 | 5,300,600 | — | — |
| 2009-09-10 | $36.71 | $48.93 | 5,824,800 | — | — |
| 2009-09-09 | $35.99 | $47.97 | 6,405,500 | — | — |
| 2009-09-08 | $36.04 | $48.04 | 8,824,500 | — | — |
| 2009-09-04 | $35.40 | $47.19 | 8,420,500 | — | — |
| 2009-09-03 | $34.55 | $46.06 | 6,012,700 | — | — |
| 2009-09-02 | $34.18 | $45.56 | 9,296,300 | — | — |
| 2009-09-01 | $33.13 | $44.16 | 11,684,200 | — | — |
| 2009-08-31 | $33.20 | $44.26 | 11,566,100 | — | — |
| 2009-08-28 | $34.45 | $45.92 | 7,913,700 | — | — |
| 2009-08-27 | $35.17 | $46.88 | 8,494,900 | — | — |
| 2009-08-26 | $35.57 | $47.41 | 5,880,600 | — | — |
| 2009-08-25 | $35.70 | $47.59 | 6,818,100 | — | — |
| 2009-08-24 | $36.35 | $48.45 | 6,344,400 | — | — |
| 2009-08-21 | $36.80 | $49.05 | 5,187,600 | — | — |
| 2009-08-20 | $35.99 | $47.97 | 5,022,800 | — | — |
| 2009-08-19 | $35.58 | $47.43 | 5,962,000 | — | — |
| 2009-08-18 | $34.93 | $46.56 | 4,041,000 | — | — |
| 2009-08-17 | $34.05 | $45.39 | 7,127,300 | — | — |
| 2009-08-14 | $34.95 | $46.59 | 6,271,600 | — | — |
| 2009-08-13 | $35.50 | $47.32 | 6,948,900 | — | — |
| 2009-08-12 | $34.67 | $46.21 | 5,182,900 | — | — |
| 2009-08-11 | $34.04 | $45.38 | 6,555,400 | — | — |
| 2009-08-10 | $34.80 | $46.39 | 5,291,100 | — | — |
| 2009-08-07 | $35.22 | $46.95 | 5,834,000 | — | — |
| 2009-08-06 | $34.85 | $46.45 | 7,279,000 | — | — |
| 2009-08-05 | $35.60 | $47.45 | 5,950,300 | — | — |
| 2009-08-04 | $35.37 | $47.15 | 7,883,300 | — | — |
| 2009-08-03 | $35.49 | $47.31 | 6,373,900 | — | — |
| 2009-07-31 | $33.70 | $44.92 | 6,850,700 | — | — |
| 2009-07-30 | $33.43 | $44.56 | 6,001,000 | — | — |
| 2009-07-29 | $32.62 | $43.48 | 8,547,200 | — | — |
| 2009-07-28 | $33.66 | $44.87 | 7,744,700 | — | — |
| 2009-07-27 | $34.55 | $46.06 | 5,827,100 | — | — |
| 2009-07-24 | $34.23 | $45.63 | 4,854,300 | — | — |
| 2009-07-23 | $34.30 | $45.72 | 8,178,800 | — | — |
| 2009-07-22 | $33.34 | $44.44 | 6,295,200 | — | — |
| 2009-07-21 | $33.56 | $44.74 | 6,356,500 | — | — |
| 2009-07-20 | $33.66 | $44.87 | 6,358,400 | — | — |
| 2009-07-17 | $32.70 | $43.59 | 6,115,500 | — | — |
| 2009-07-16 | $32.35 | $43.12 | 6,178,000 | — | — |
| 2009-07-15 | $31.82 | $42.42 | 8,156,400 | — | — |
| 2009-07-14 | $30.09 | $40.11 | 7,527,800 | — | — |
| 2009-07-13 | $30.11 | $40.14 | 8,255,900 | — | — |
| 2009-07-10 | $29.59 | $39.44 | 7,138,400 | — | — |
| 2009-07-09 | $29.62 | $39.48 | 3,662,500 | — | — |
| 2009-07-08 | $29.10 | $38.79 | 10,154,800 | — | — |
| 2009-07-07 | $29.47 | $39.28 | 7,950,300 | — | — |
| 2009-07-06 | $30.62 | $40.82 | 10,125,000 | — | — |
| 2009-07-02 | $31.55 | $41.60 | 8,612,000 | — | — |
| 2009-07-01 | $33.00 | $43.51 | 8,788,300 | — | — |
| 2009-06-30 | $33.36 | $43.99 | 7,951,800 | — | — |
| 2009-06-29 | $33.69 | $44.42 | 6,742,300 | — | — |
| 2009-06-26 | $33.38 | $44.01 | 6,416,600 | — | — |
| 2009-06-25 | $32.88 | $43.35 | 8,453,400 | — | — |
| 2009-06-24 | $31.63 | $41.71 | 8,822,300 | — | — |
| 2009-06-23 | $31.51 | $41.55 | 7,614,500 | — | — |
| 2009-06-22 | $30.25 | $39.89 | 8,904,500 | — | — |
| 2009-06-19 | $32.42 | $42.75 | 4,944,200 | — | — |
| 2009-06-18 | $32.17 | $42.42 | 6,256,500 | — | — |
| 2009-06-17 | $32.47 | $42.81 | 12,636,500 | — | — |
| 2009-06-16 | $33.07 | $43.60 | 8,104,600 | — | — |
| 2009-06-15 | $33.93 | $44.74 | 8,558,200 | — | — |
| 2009-06-12 | $35.35 | $46.61 | 7,413,300 | — | — |
| 2009-06-11 | $36.35 | $47.93 | 8,822,100 | — | — |
| 2009-06-10 | $34.93 | $46.06 | 9,408,900 | — | — |
| 2009-06-09 | $34.62 | $45.65 | 5,793,500 | — | — |
| 2009-06-08 | $34.60 | $45.62 | 7,289,400 | — | — |
| 2009-06-05 | $34.85 | $45.95 | 10,892,400 | — | — |
| 2009-06-04 | $35.03 | $46.19 | 6,771,500 | — | — |
| 2009-06-03 | $33.71 | $44.45 | 12,527,700 | — | — |
| 2009-06-02 | $35.89 | $47.32 | 10,554,600 | — | — |
| 2009-06-01 | $36.16 | $47.68 | 10,535,400 | — | — |
| 2009-05-29 | $34.97 | $46.11 | 12,948,400 | — | — |
| 2009-05-28 | $34.64 | $45.67 | 10,850,400 | — | — |
| 2009-05-27 | $33.38 | $44.01 | 10,811,000 | — | — |
| 2009-05-26 | $33.45 | $44.11 | 11,923,700 | — | — |
| 2009-05-22 | $32.41 | $42.73 | 7,810,900 | — | — |
| 2009-05-21 | $31.90 | $42.06 | 7,336,700 | — | — |
| 2009-05-20 | $32.54 | $42.91 | 9,114,800 | — | — |
| 2009-05-19 | $32.08 | $42.30 | 7,999,100 | — | — |
| 2009-05-18 | $31.59 | $41.65 | 9,026,800 | — | — |
| 2009-05-15 | $29.75 | $39.23 | 7,407,200 | — | — |
| 2009-05-14 | $30.42 | $40.11 | 6,010,700 | — | — |
| 2009-05-13 | $29.88 | $39.40 | 7,642,400 | — | — |
| 2009-05-12 | $31.37 | $41.36 | 9,035,300 | — | — |
| 2009-05-11 | $31.86 | $42.01 | 10,519,500 | — | — |
| 2009-05-08 | $31.68 | $41.77 | 9,404,100 | — | — |
| 2009-05-07 | $30.38 | $40.06 | 9,279,700 | — | — |
| 2009-05-06 | $30.88 | $40.72 | 12,190,100 | — | — |
| 2009-05-05 | $30.02 | $39.58 | 11,954,500 | — | — |
| 2009-05-04 | $29.77 | $39.25 | 12,420,700 | — | — |
| 2009-05-01 | $28.08 | $37.02 | 4,546,000 | — | — |
| 2009-04-30 | $26.98 | $35.57 | 9,357,900 | — | — |
| 2009-04-29 | $27.20 | $35.86 | 6,453,000 | — | — |
| 2009-04-28 | $26.09 | $34.40 | 7,545,000 | — | — |
| 2009-04-27 | $25.84 | $34.07 | 7,083,100 | — | — |
| 2009-04-24 | $26.90 | $35.47 | 6,420,700 | — | — |
| 2009-04-23 | $26.31 | $34.69 | 7,697,300 | — | — |
| 2009-04-22 | $25.77 | $33.98 | 5,846,400 | — | — |
| 2009-04-21 | $26.09 | $34.40 | 5,918,700 | — | — |
| 2009-04-20 | $25.49 | $33.61 | 9,695,600 | — | — |
| 2009-04-17 | $26.91 | $35.48 | 8,008,400 | — | — |
| 2009-04-16 | $27.53 | $36.30 | 7,651,700 | — | — |
| 2009-04-15 | $27.40 | $36.13 | 8,715,700 | — | — |
| 2009-04-14 | $27.77 | $36.62 | 9,174,000 | — | — |
| 2009-04-13 | $28.39 | $37.43 | 5,741,900 | — | — |
| 2009-04-09 | $28.49 | $37.57 | 13,601,900 | — | — |
| 2009-04-08 | $27.19 | $35.47 | 7,164,600 | — | — |
| 2009-04-07 | $27.00 | $35.22 | 6,255,600 | — | — |
| 2009-04-06 | $27.25 | $35.55 | 6,014,200 | — | — |
| 2009-04-03 | $27.71 | $36.15 | 9,908,500 | — | — |
| 2009-04-02 | $27.39 | $35.73 | 10,128,100 | — | — |
| 2009-04-01 | $25.64 | $33.45 | 8,629,900 | — | — |
| 2009-03-31 | $24.50 | $31.96 | 8,872,900 | — | — |
| 2009-03-30 | $24.68 | $32.20 | 6,689,000 | — | — |
| 2009-03-27 | $25.75 | $33.59 | 8,910,000 | — | — |
| 2009-03-26 | $27.17 | $35.45 | 12,804,400 | — | — |
| 2009-03-25 | $27.32 | $35.64 | 12,945,300 | — | — |
| 2009-03-24 | $26.84 | $35.02 | 13,218,500 | — | — |
| 2009-03-23 | $27.72 | $36.16 | 12,713,400 | — | — |
| 2009-03-20 | $25.75 | $33.59 | 14,141,100 | — | — |
| 2009-03-19 | $25.96 | $33.87 | 15,744,200 | — | — |
| 2009-03-18 | $25.08 | $32.72 | 13,778,500 | — | — |
| 2009-03-17 | $24.59 | $32.08 | 9,990,500 | — | — |
| 2009-03-16 | $23.66 | $30.87 | 12,886,300 | — | — |
| 2009-03-13 | $24.16 | $31.52 | 13,491,100 | — | — |
| 2009-03-12 | $24.07 | $31.40 | 14,710,300 | — | — |
| 2009-03-11 | $23.17 | $30.23 | 14,082,200 | — | — |
| 2009-03-10 | $23.16 | $30.22 | 15,810,100 | — | — |
| 2009-03-09 | $21.59 | $28.17 | 13,497,300 | — | — |
| 2009-03-06 | $21.62 | $28.21 | 16,725,300 | — | — |
| 2009-03-05 | $21.77 | $28.40 | 14,246,900 | — | — |
| 2009-03-04 | $22.26 | $29.04 | 16,389,200 | — | — |
| 2009-03-03 | $20.61 | $26.89 | 12,484,400 | — | — |
| 2009-03-02 | $20.47 | $26.71 | 13,660,400 | — | — |
| 2009-02-27 | $22.38 | $29.20 | 13,032,200 | — | — |
| 2009-02-26 | $22.67 | $29.58 | 12,528,600 | — | — |
| 2009-02-25 | $22.05 | $28.77 | 12,289,500 | — | — |
| 2009-02-24 | $21.76 | $28.39 | 10,011,700 | — | — |
| 2009-02-23 | $20.36 | $26.56 | 5,244,500 | — | — |
| 2009-02-20 | $21.71 | $28.32 | 13,491,700 | — | — |
| 2009-02-19 | $22.16 | $28.91 | 11,633,700 | — | — |
| 2009-02-18 | $22.02 | $28.73 | 12,601,800 | — | — |
| 2009-02-17 | $22.74 | $29.67 | 15,217,400 | — | — |
| 2009-02-13 | $24.39 | $31.82 | 12,609,100 | — | — |
| 2009-02-12 | $24.13 | $31.48 | 11,498,800 | — | — |
| 2009-02-11 | $23.79 | $31.04 | 11,832,800 | — | — |
| 2009-02-10 | $23.40 | $30.53 | 12,313,500 | — | — |
| 2009-02-09 | $24.48 | $31.94 | 12,682,600 | — | — |
| 2009-02-06 | $24.26 | $31.65 | 9,870,800 | — | — |
| 2009-02-05 | $23.10 | $30.14 | 11,874,800 | — | — |
| 2009-02-04 | $22.49 | $29.34 | 12,024,400 | — | — |
| 2009-02-03 | $22.30 | $29.09 | 8,362,800 | — | — |
| 2009-02-02 | $21.49 | $28.04 | 6,726,000 | — | — |
| 2009-01-30 | $21.66 | $28.26 | 9,046,700 | — | — |
| 2009-01-29 | $21.78 | $28.41 | 8,539,100 | — | — |
| 2009-01-28 | $22.14 | $28.88 | 12,198,600 | — | — |
| 2009-01-27 | $20.60 | $26.88 | 7,699,700 | — | — |
| 2009-01-26 | $20.42 | $26.64 | 10,242,800 | — | — |
| 2009-01-23 | $20.49 | $26.73 | 9,543,100 | — | — |
| 2009-01-22 | $20.38 | $26.59 | 11,874,800 | — | — |
| 2009-01-21 | $21.04 | $27.45 | 9,964,000 | — | — |
| 2009-01-20 | $19.48 | $25.41 | 10,149,700 | — | — |
| 2009-01-16 | $20.88 | $27.24 | 9,800,600 | — | — |
| 2009-01-15 | $20.74 | $27.06 | 10,858,200 | — | — |
| 2009-01-14 | $19.58 | $25.54 | 9,636,200 | — | — |
| 2009-01-13 | $21.00 | $27.40 | 9,289,100 | — | — |
| 2009-01-12 | $20.64 | $26.93 | 7,395,100 | — | — |
| 2009-01-09 | $22.32 | $29.12 | 8,556,000 | — | — |
| 2009-01-08 | $22.35 | $29.16 | 8,513,700 | — | — |
| 2009-01-07 | $21.73 | $28.35 | 8,751,800 | — | — |
| 2009-01-06 | $23.25 | $30.33 | 12,049,600 | — | — |
| 2009-01-05 | $22.24 | $29.01 | 10,329,900 | — | — |
| 2009-01-02 | $21.40 | $27.92 | 8,279,400 | — | — |