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
- 2000-08-10 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 | $47.68 | $70.39 | 4,375,400 | — | — |
| 2009-12-30 | $47.68 | $70.39 | 6,350,600 | — | — |
| 2009-12-29 | $47.72 | $70.45 | 6,692,900 | — | — |
| 2009-12-28 | $47.97 | $70.82 | 6,102,000 | — | — |
| 2009-12-24 | $47.33 | $69.87 | 2,684,800 | — | — |
| 2009-12-23 | $47.05 | $69.46 | 10,428,000 | — | — |
| 2009-12-22 | $46.10 | $67.73 | 15,062,000 | — | — |
| 2009-12-21 | $46.29 | $68.01 | 11,777,400 | — | — |
| 2009-12-18 | $46.56 | $68.40 | 14,568,000 | — | — |
| 2009-12-17 | $47.17 | $69.30 | 13,050,000 | — | — |
| 2009-12-16 | $48.53 | $71.30 | 13,997,900 | — | — |
| 2009-12-15 | $48.35 | $71.03 | 11,313,600 | — | — |
| 2009-12-14 | $48.30 | $70.96 | 10,098,700 | — | — |
| 2009-12-11 | $48.17 | $70.77 | 15,160,400 | — | — |
| 2009-12-10 | $48.68 | $71.52 | 9,082,300 | — | — |
| 2009-12-09 | $48.48 | $71.22 | 13,870,100 | — | — |
| 2009-12-08 | $48.40 | $71.11 | 17,654,800 | — | — |
| 2009-12-07 | $50.12 | $73.63 | 11,457,200 | — | — |
| 2009-12-04 | $50.80 | $74.63 | 13,926,000 | — | — |
| 2009-12-03 | $52.12 | $76.57 | 12,751,200 | — | — |
| 2009-12-02 | $52.80 | $77.57 | 12,765,000 | — | — |
| 2009-12-01 | $52.86 | $77.66 | 11,671,700 | — | — |
| 2009-11-30 | $51.28 | $75.34 | 10,582,600 | — | — |
| 2009-11-27 | $51.33 | $75.41 | 7,778,300 | — | — |
| 2009-11-25 | $53.01 | $77.88 | 11,274,700 | — | — |
| 2009-11-24 | $51.43 | $75.56 | 8,535,700 | — | — |
| 2009-11-23 | $51.13 | $75.12 | 10,889,200 | — | — |
| 2009-11-20 | $50.06 | $73.54 | 9,053,800 | — | — |
| 2009-11-19 | $51.04 | $74.98 | 11,691,400 | — | — |
| 2009-11-18 | $51.14 | $75.13 | 12,293,200 | — | — |
| 2009-11-17 | $51.92 | $76.28 | 9,970,100 | — | — |
| 2009-11-16 | $50.95 | $74.85 | 10,844,900 | — | — |
| 2009-11-13 | $50.18 | $73.72 | 10,187,300 | — | — |
| 2009-11-12 | $49.28 | $72.40 | 12,912,500 | — | — |
| 2009-11-11 | $50.91 | $74.79 | 11,785,800 | — | — |
| 2009-11-10 | $51.12 | $75.10 | 11,060,900 | — | — |
| 2009-11-09 | $50.89 | $74.76 | 12,358,500 | — | — |
| 2009-11-06 | $49.01 | $72.00 | 10,885,900 | — | — |
| 2009-11-05 | $49.26 | $72.37 | 12,381,800 | — | — |
| 2009-11-04 | $47.61 | $69.95 | 13,857,500 | — | — |
| 2009-11-03 | $47.30 | $69.49 | 12,548,600 | — | — |
| 2009-11-02 | $46.71 | $68.62 | 15,711,300 | — | — |
| 2009-10-30 | $46.22 | $67.90 | 21,360,600 | — | — |
| 2009-10-29 | $48.44 | $71.16 | 15,647,300 | — | — |
| 2009-10-28 | $45.43 | $66.74 | 24,426,700 | — | — |
| 2009-10-27 | $48.25 | $70.89 | 14,860,200 | — | — |
| 2009-10-26 | $49.06 | $72.08 | 13,313,000 | — | — |
| 2009-10-23 | $49.59 | $72.85 | 13,798,400 | — | — |
| 2009-10-22 | $50.34 | $73.96 | 14,146,300 | — | — |
| 2009-10-21 | $50.21 | $73.77 | 18,131,300 | — | — |
| 2009-10-20 | $49.64 | $72.93 | 23,127,400 | — | — |
| 2009-10-19 | $51.41 | $75.53 | 11,159,200 | — | — |
| 2009-10-16 | $50.37 | $74.00 | 12,671,900 | — | — |
| 2009-10-15 | $50.53 | $74.24 | 13,688,100 | — | — |
| 2009-10-14 | $49.86 | $73.25 | 13,268,900 | — | — |
| 2009-10-13 | $48.48 | $71.22 | 12,161,300 | — | — |
| 2009-10-12 | $48.28 | $70.93 | 10,415,600 | — | — |
| 2009-10-09 | $47.96 | $70.46 | 10,240,700 | — | — |
| 2009-10-08 | $47.44 | $69.70 | 14,822,200 | — | — |
| 2009-10-07 | $46.19 | $67.86 | 12,838,800 | — | — |
| 2009-10-06 | $45.92 | $67.46 | 14,464,300 | — | — |
| 2009-10-05 | $45.30 | $66.55 | 14,577,300 | — | — |
| 2009-10-02 | $44.72 | $65.70 | 19,682,400 | — | — |
| 2009-10-01 | $44.43 | $65.27 | 12,053,900 | — | — |
| 2009-09-30 | $45.90 | $67.10 | 16,564,300 | — | — |
| 2009-09-29 | $45.49 | $66.50 | 9,012,000 | — | — |
| 2009-09-28 | $45.38 | $66.34 | 10,947,600 | — | — |
| 2009-09-25 | $44.27 | $64.72 | 9,423,500 | — | — |
| 2009-09-24 | $43.94 | $64.24 | 18,061,200 | — | — |
| 2009-09-23 | $45.07 | $65.89 | 13,062,700 | — | — |
| 2009-09-22 | $46.16 | $67.48 | 10,808,000 | — | — |
| 2009-09-21 | $45.19 | $66.07 | 14,501,000 | — | — |
| 2009-09-18 | $45.13 | $65.98 | 9,530,000 | — | — |
| 2009-09-17 | $45.21 | $66.10 | 14,394,500 | — | — |
| 2009-09-16 | $45.42 | $66.40 | 13,471,700 | — | — |
| 2009-09-15 | $44.48 | $65.03 | 11,493,200 | — | — |
| 2009-09-14 | $44.08 | $64.44 | 8,027,600 | — | — |
| 2009-09-11 | $43.73 | $63.93 | 10,472,900 | — | — |
| 2009-09-10 | $44.17 | $64.57 | 13,169,000 | — | — |
| 2009-09-09 | $43.23 | $63.20 | 13,195,600 | — | — |
| 2009-09-08 | $42.93 | $62.76 | 14,135,300 | — | — |
| 2009-09-04 | $41.86 | $61.20 | 14,115,500 | — | — |
| 2009-09-03 | $40.26 | $58.86 | 13,382,600 | — | — |
| 2009-09-02 | $40.07 | $58.58 | 17,079,500 | — | — |
| 2009-09-01 | $38.95 | $56.94 | 25,625,000 | — | — |
| 2009-08-31 | $39.64 | $57.95 | 26,586,700 | — | — |
| 2009-08-28 | $41.47 | $60.63 | 13,864,800 | — | — |
| 2009-08-27 | $42.15 | $61.62 | 18,615,000 | — | — |
| 2009-08-26 | $42.67 | $62.38 | 12,181,700 | — | — |
| 2009-08-25 | $43.32 | $63.33 | 12,026,800 | — | — |
| 2009-08-24 | $43.93 | $64.22 | 14,766,900 | — | — |
| 2009-08-21 | $44.33 | $64.81 | 15,948,800 | — | — |
| 2009-08-20 | $43.02 | $62.89 | 9,283,100 | — | — |
| 2009-08-19 | $42.59 | $62.27 | 13,085,000 | — | — |
| 2009-08-18 | $41.91 | $61.27 | 11,163,900 | — | — |
| 2009-08-17 | $40.87 | $59.75 | 14,984,200 | — | — |
| 2009-08-14 | $42.21 | $61.71 | 13,253,300 | — | — |
| 2009-08-13 | $42.86 | $62.66 | 12,570,100 | — | — |
| 2009-08-12 | $41.95 | $61.33 | 10,568,100 | — | — |
| 2009-08-11 | $41.43 | $60.57 | 10,593,800 | — | — |
| 2009-08-10 | $42.19 | $61.68 | 9,344,800 | — | — |
| 2009-08-07 | $42.54 | $62.19 | 11,424,800 | — | — |
| 2009-08-06 | $42.38 | $61.96 | 13,723,500 | — | — |
| 2009-08-05 | $43.24 | $63.22 | 11,611,300 | — | — |
| 2009-08-04 | $42.91 | $62.73 | 13,789,000 | — | — |
| 2009-08-03 | $43.25 | $63.23 | 13,609,900 | — | — |
| 2009-07-31 | $41.24 | $60.29 | 15,385,800 | — | — |
| 2009-07-30 | $40.90 | $59.79 | 17,541,600 | — | — |
| 2009-07-29 | $39.86 | $58.27 | 18,484,100 | — | — |
| 2009-07-28 | $41.63 | $60.86 | 14,449,800 | — | — |
| 2009-07-27 | $42.72 | $62.46 | 9,710,400 | — | — |
| 2009-07-24 | $42.46 | $62.07 | 9,301,000 | — | — |
| 2009-07-23 | $42.57 | $62.24 | 16,148,500 | — | — |
| 2009-07-22 | $41.16 | $60.17 | 12,270,200 | — | — |
| 2009-07-21 | $41.58 | $60.79 | 13,647,400 | — | — |
| 2009-07-20 | $41.50 | $60.67 | 14,919,100 | — | — |
| 2009-07-17 | $40.02 | $58.51 | 15,282,500 | — | — |
| 2009-07-16 | $39.41 | $57.62 | 12,301,700 | — | — |
| 2009-07-15 | $38.96 | $56.96 | 19,310,000 | — | — |
| 2009-07-14 | $36.90 | $53.95 | 14,212,000 | — | — |
| 2009-07-13 | $36.99 | $54.08 | 15,468,400 | — | — |
| 2009-07-10 | $36.25 | $53.00 | 14,650,900 | — | — |
| 2009-07-09 | $36.26 | $53.01 | 15,424,500 | — | — |
| 2009-07-08 | $35.44 | $51.81 | 29,753,700 | — | — |
| 2009-07-07 | $36.13 | $52.82 | 17,280,800 | — | — |
| 2009-07-06 | $37.43 | $54.72 | 22,153,700 | — | — |
| 2009-07-02 | $39.00 | $56.52 | 16,059,300 | — | — |
| 2009-07-01 | $40.48 | $58.66 | 17,388,400 | — | — |
| 2009-06-30 | $40.98 | $59.39 | 14,586,300 | — | — |
| 2009-06-29 | $41.37 | $59.95 | 12,162,700 | — | — |
| 2009-06-26 | $40.85 | $59.20 | 13,419,900 | — | — |
| 2009-06-25 | $40.36 | $58.49 | 20,228,900 | — | — |
| 2009-06-24 | $38.88 | $56.34 | 18,327,600 | — | — |
| 2009-06-23 | $38.63 | $55.98 | 18,327,400 | — | — |
| 2009-06-22 | $37.35 | $54.13 | 22,843,900 | — | — |
| 2009-06-19 | $40.29 | $58.39 | 15,847,200 | — | — |
| 2009-06-18 | $39.79 | $57.66 | 18,811,400 | — | — |
| 2009-06-17 | $40.28 | $58.37 | 21,084,600 | — | — |
| 2009-06-16 | $41.10 | $59.56 | 21,052,100 | — | — |
| 2009-06-15 | $42.15 | $61.08 | 16,492,500 | — | — |
| 2009-06-12 | $43.95 | $63.69 | 14,486,300 | — | — |
| 2009-06-11 | $45.15 | $65.43 | 17,983,400 | — | — |
| 2009-06-10 | $43.43 | $62.94 | 17,837,000 | — | — |
| 2009-06-09 | $43.20 | $62.60 | 15,231,900 | — | — |
| 2009-06-08 | $43.22 | $62.63 | 16,904,800 | — | — |
| 2009-06-05 | $43.26 | $62.69 | 22,431,900 | — | — |
| 2009-06-04 | $43.65 | $63.26 | 20,148,500 | — | — |
| 2009-06-03 | $41.97 | $60.82 | 31,215,500 | — | — |
| 2009-06-02 | $44.89 | $65.05 | 26,868,300 | — | — |
| 2009-06-01 | $45.64 | $66.14 | 20,744,900 | — | — |
| 2009-05-29 | $44.03 | $63.81 | 20,685,100 | — | — |
| 2009-05-28 | $43.51 | $63.05 | 19,563,100 | — | — |
| 2009-05-27 | $41.88 | $60.69 | 20,631,400 | — | — |
| 2009-05-26 | $41.93 | $60.76 | 20,551,300 | — | — |
| 2009-05-22 | $40.58 | $58.81 | 13,196,800 | — | — |
| 2009-05-21 | $39.87 | $57.78 | 17,797,900 | — | — |
| 2009-05-20 | $40.95 | $59.34 | 20,414,600 | — | — |
| 2009-05-19 | $40.19 | $58.24 | 19,932,500 | — | — |
| 2009-05-18 | $39.40 | $57.10 | 18,812,000 | — | — |
| 2009-05-15 | $37.01 | $53.63 | 13,556,300 | — | — |
| 2009-05-14 | $37.92 | $54.95 | 14,585,600 | — | — |
| 2009-05-13 | $37.35 | $54.13 | 17,892,100 | — | — |
| 2009-05-12 | $39.16 | $56.75 | 22,241,200 | — | — |
| 2009-05-11 | $39.98 | $57.94 | 15,578,600 | — | — |
| 2009-05-08 | $40.00 | $57.97 | 21,945,400 | — | — |
| 2009-05-07 | $38.32 | $55.53 | 19,658,100 | — | — |
| 2009-05-06 | $39.04 | $56.57 | 27,826,100 | — | — |
| 2009-05-05 | $37.84 | $54.84 | 22,321,500 | — | — |
| 2009-05-04 | $37.67 | $54.59 | 29,136,000 | — | — |
| 2009-05-01 | $35.02 | $50.75 | 16,347,200 | — | — |
| 2009-04-30 | $33.57 | $48.65 | 16,267,300 | — | — |
| 2009-04-29 | $33.77 | $48.94 | 14,351,400 | — | — |
| 2009-04-28 | $32.43 | $47.00 | 13,207,500 | — | — |
| 2009-04-27 | $32.25 | $46.73 | 20,127,400 | — | — |
| 2009-04-24 | $33.51 | $48.56 | 19,971,500 | — | — |
| 2009-04-23 | $32.99 | $47.81 | 16,659,100 | — | — |
| 2009-04-22 | $32.28 | $46.78 | 16,469,300 | — | — |
| 2009-04-21 | $32.61 | $47.26 | 15,657,800 | — | — |
| 2009-04-20 | $32.16 | $46.60 | 19,602,400 | — | — |
| 2009-04-17 | $34.12 | $49.44 | 16,217,500 | — | — |
| 2009-04-16 | $34.66 | $50.23 | 18,666,100 | — | — |
| 2009-04-15 | $34.40 | $49.85 | 20,151,900 | — | — |
| 2009-04-14 | $35.08 | $50.84 | 17,652,000 | — | — |
| 2009-04-13 | $35.90 | $52.02 | 15,982,200 | — | — |
| 2009-04-09 | $35.99 | $52.15 | 31,545,400 | — | — |
| 2009-04-08 | $34.30 | $49.29 | 14,568,600 | — | — |
| 2009-04-07 | $34.12 | $49.03 | 15,552,000 | — | — |
| 2009-04-06 | $34.30 | $49.29 | 17,927,100 | — | — |
| 2009-04-03 | $35.10 | $50.44 | 24,628,600 | — | — |
| 2009-04-02 | $34.47 | $49.53 | 27,454,700 | — | — |
| 2009-04-01 | $32.19 | $46.26 | 19,922,700 | — | — |
| 2009-03-31 | $30.47 | $43.79 | 21,566,700 | — | — |
| 2009-03-30 | $30.84 | $44.32 | 20,234,400 | — | — |
| 2009-03-27 | $32.40 | $46.56 | 20,205,000 | — | — |
| 2009-03-26 | $34.20 | $49.15 | 26,519,300 | — | — |
| 2009-03-25 | $34.40 | $49.43 | 30,173,300 | — | — |
| 2009-03-24 | $33.90 | $48.71 | 28,218,800 | — | — |
| 2009-03-23 | $34.99 | $50.28 | 30,062,200 | — | — |
| 2009-03-20 | $32.27 | $46.37 | 36,148,600 | — | — |
| 2009-03-19 | $32.30 | $46.42 | 38,934,900 | — | — |
| 2009-03-18 | $31.01 | $44.56 | 29,803,800 | — | — |
| 2009-03-17 | $30.47 | $43.79 | 23,067,100 | — | — |
| 2009-03-16 | $29.39 | $42.23 | 31,573,600 | — | — |
| 2009-03-13 | $30.06 | $43.20 | 27,725,200 | — | — |
| 2009-03-12 | $29.87 | $42.92 | 27,063,800 | — | — |
| 2009-03-11 | $28.72 | $41.27 | 29,516,000 | — | — |
| 2009-03-10 | $28.73 | $41.29 | 36,168,500 | — | — |
| 2009-03-09 | $26.59 | $38.21 | 32,739,200 | — | — |
| 2009-03-06 | $26.72 | $38.40 | 37,962,600 | — | — |
| 2009-03-05 | $26.90 | $38.66 | 32,090,200 | — | — |
| 2009-03-04 | $27.55 | $39.59 | 41,317,500 | — | — |
| 2009-03-03 | $25.46 | $36.59 | 32,065,900 | — | — |
| 2009-03-02 | $25.31 | $36.37 | 32,116,800 | — | — |
| 2009-02-27 | $27.73 | $39.85 | 33,508,100 | — | — |
| 2009-02-26 | $27.80 | $39.95 | 28,615,300 | — | — |
| 2009-02-25 | $27.23 | $39.13 | 34,717,100 | — | — |
| 2009-02-24 | $26.82 | $38.54 | 26,858,500 | — | — |
| 2009-02-23 | $24.97 | $35.88 | 23,907,500 | — | — |
| 2009-02-20 | $26.56 | $38.17 | 30,098,500 | — | — |
| 2009-02-19 | $27.30 | $39.23 | 24,693,100 | — | — |
| 2009-02-18 | $26.82 | $38.54 | 30,178,300 | — | — |
| 2009-02-17 | $27.75 | $39.88 | 28,444,400 | — | — |
| 2009-02-13 | $29.97 | $43.07 | 28,544,300 | — | — |
| 2009-02-12 | $29.47 | $42.35 | 28,680,900 | — | — |
| 2009-02-11 | $29.22 | $41.99 | 30,524,400 | — | — |
| 2009-02-10 | $28.69 | $41.23 | 38,101,100 | — | — |
| 2009-02-09 | $30.23 | $43.44 | 34,762,900 | — | — |
| 2009-02-06 | $29.79 | $42.81 | 32,143,000 | — | — |
| 2009-02-05 | $28.09 | $40.37 | 30,060,500 | — | — |
| 2009-02-04 | $27.25 | $39.16 | 25,678,900 | — | — |
| 2009-02-03 | $26.88 | $38.63 | 18,672,400 | — | — |
| 2009-02-02 | $25.92 | $37.25 | 19,166,800 | — | — |
| 2009-01-30 | $26.20 | $37.65 | 20,302,600 | — | — |
| 2009-01-29 | $26.23 | $37.69 | 25,197,200 | — | — |
| 2009-01-28 | $26.68 | $38.34 | 33,567,400 | — | — |
| 2009-01-27 | $24.42 | $35.09 | 18,875,400 | — | — |
| 2009-01-26 | $24.45 | $35.14 | 20,181,800 | — | — |
| 2009-01-23 | $24.58 | $35.32 | 22,450,600 | — | — |
| 2009-01-22 | $24.29 | $34.91 | 25,292,200 | — | — |
| 2009-01-21 | $25.15 | $36.14 | 26,232,200 | — | — |
| 2009-01-20 | $23.01 | $33.07 | 22,119,200 | — | — |
| 2009-01-16 | $24.99 | $35.91 | 26,188,700 | — | — |
| 2009-01-15 | $24.42 | $35.09 | 31,695,900 | — | — |
| 2009-01-14 | $23.27 | $33.44 | 24,902,800 | — | — |
| 2009-01-13 | $25.15 | $36.14 | 19,657,700 | — | — |
| 2009-01-12 | $24.75 | $35.57 | 20,669,000 | — | — |
| 2009-01-09 | $26.95 | $38.73 | 15,982,200 | — | — |
| 2009-01-08 | $27.08 | $38.91 | 20,298,600 | — | — |
| 2009-01-07 | $25.93 | $37.26 | 19,652,900 | — | — |
| 2009-01-06 | $28.19 | $40.51 | 31,240,400 | — | — |
| 2009-01-05 | $26.94 | $38.71 | 26,179,500 | — | — |
| 2009-01-02 | $25.96 | $37.30 | 16,981,700 | — | — |