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
- 2001-12-13 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 | $49.76 | $56.30 | 1,992,500 | — | — |
| 2009-12-30 | $50.54 | $57.19 | 1,633,100 | — | — |
| 2009-12-29 | $50.74 | $57.41 | 2,043,400 | — | — |
| 2009-12-28 | $51.59 | $58.38 | 1,411,000 | — | — |
| 2009-12-24 | $51.71 | $58.51 | 947,600 | — | — |
| 2009-12-23 | $52.12 | $58.98 | 2,427,500 | — | — |
| 2009-12-22 | $51.51 | $58.28 | 2,858,900 | — | — |
| 2009-12-21 | $50.63 | $57.29 | 2,612,300 | — | — |
| 2009-12-18 | $49.92 | $56.49 | 4,943,900 | — | — |
| 2009-12-17 | $49.21 | $55.68 | 4,848,600 | — | — |
| 2009-12-16 | $51.01 | $57.72 | 7,167,600 | — | — |
| 2009-12-15 | $49.15 | $55.61 | 3,654,700 | — | — |
| 2009-12-14 | $49.45 | $55.95 | 2,259,600 | — | — |
| 2009-12-11 | $48.89 | $55.32 | 3,207,400 | — | — |
| 2009-12-10 | $48.54 | $54.92 | 6,650,400 | — | — |
| 2009-12-09 | $47.89 | $54.19 | 5,169,000 | — | — |
| 2009-12-08 | $46.88 | $53.05 | 4,040,200 | — | — |
| 2009-12-07 | $47.49 | $53.74 | 4,132,700 | — | — |
| 2009-12-04 | $48.59 | $54.98 | 5,089,900 | — | — |
| 2009-12-03 | $48.19 | $54.53 | 7,104,600 | — | — |
| 2009-12-02 | $50.24 | $56.85 | 3,144,900 | — | — |
| 2009-12-01 | $49.73 | $56.27 | 4,159,000 | — | — |
| 2009-11-30 | $49.85 | $56.41 | 5,140,600 | — | — |
| 2009-11-27 | $48.20 | $54.54 | 2,734,100 | — | — |
| 2009-11-25 | $50.28 | $56.89 | 2,808,600 | — | — |
| 2009-11-24 | $50.51 | $57.15 | 4,399,400 | — | — |
| 2009-11-23 | $49.08 | $55.54 | 2,974,100 | — | — |
| 2009-11-20 | $47.67 | $53.94 | 4,379,000 | — | — |
| 2009-11-19 | $48.67 | $54.28 | 4,475,200 | — | — |
| 2009-11-18 | $50.34 | $56.14 | 4,351,400 | — | — |
| 2009-11-17 | $49.95 | $55.71 | 3,591,000 | — | — |
| 2009-11-16 | $48.96 | $54.60 | 3,372,500 | — | — |
| 2009-11-13 | $47.80 | $53.31 | 3,167,900 | — | — |
| 2009-11-12 | $47.44 | $52.91 | 3,545,000 | — | — |
| 2009-11-11 | $48.76 | $54.38 | 4,421,700 | — | — |
| 2009-11-10 | $47.48 | $52.95 | 4,577,600 | — | — |
| 2009-11-09 | $48.00 | $53.53 | 6,483,100 | — | — |
| 2009-11-06 | $45.38 | $50.61 | 6,137,200 | — | — |
| 2009-11-05 | $44.64 | $49.78 | 12,815,500 | — | — |
| 2009-11-04 | $46.56 | $51.93 | 5,814,900 | — | — |
| 2009-11-03 | $47.01 | $52.43 | 4,905,300 | — | — |
| 2009-11-02 | $46.31 | $51.65 | 6,104,700 | — | — |
| 2009-10-30 | $45.23 | $50.44 | 6,421,300 | — | — |
| 2009-10-29 | $48.25 | $53.81 | 6,631,500 | — | — |
| 2009-10-28 | $44.69 | $49.84 | 7,474,300 | — | — |
| 2009-10-27 | $47.12 | $52.55 | 5,421,600 | — | — |
| 2009-10-26 | $47.94 | $53.47 | 4,595,600 | — | — |
| 2009-10-23 | $49.73 | $55.46 | 3,189,400 | — | — |
| 2009-10-22 | $51.58 | $57.52 | 3,793,900 | — | — |
| 2009-10-21 | $49.90 | $55.65 | 4,333,100 | — | — |
| 2009-10-20 | $50.61 | $56.44 | 2,974,800 | — | — |
| 2009-10-19 | $52.09 | $58.09 | 2,982,800 | — | — |
| 2009-10-16 | $51.16 | $57.06 | 3,800,300 | — | — |
| 2009-10-15 | $52.82 | $58.91 | 4,169,400 | — | — |
| 2009-10-14 | $52.78 | $58.86 | 5,054,300 | — | — |
| 2009-10-13 | $49.81 | $55.55 | 4,173,400 | — | — |
| 2009-10-12 | $50.81 | $56.67 | 2,047,600 | — | — |
| 2009-10-09 | $51.01 | $56.89 | 2,647,900 | — | — |
| 2009-10-08 | $50.84 | $56.70 | 4,371,100 | — | — |
| 2009-10-07 | $50.44 | $56.25 | 3,065,200 | — | — |
| 2009-10-06 | $50.03 | $55.80 | 5,394,700 | — | — |
| 2009-10-05 | $49.39 | $55.08 | 5,243,600 | — | — |
| 2009-10-02 | $46.74 | $52.13 | 6,186,800 | — | — |
| 2009-10-01 | $47.27 | $52.72 | 6,587,000 | — | — |
| 2009-09-30 | $49.91 | $55.66 | 4,757,200 | — | — |
| 2009-09-29 | $49.96 | $55.72 | 3,086,400 | — | — |
| 2009-09-28 | $50.69 | $56.53 | 3,451,600 | — | — |
| 2009-09-25 | $47.77 | $53.28 | 3,842,600 | — | — |
| 2009-09-24 | $48.17 | $53.72 | 4,992,600 | — | — |
| 2009-09-23 | $49.30 | $54.98 | 6,432,900 | — | — |
| 2009-09-22 | $52.02 | $58.02 | 3,371,800 | — | — |
| 2009-09-21 | $51.71 | $57.67 | 4,541,800 | — | — |
| 2009-09-18 | $52.69 | $58.76 | 5,708,100 | — | — |
| 2009-09-17 | $54.02 | $60.25 | 5,335,000 | — | — |
| 2009-09-16 | $54.63 | $60.93 | 6,821,200 | — | — |
| 2009-09-15 | $50.89 | $56.76 | 6,066,000 | — | — |
| 2009-09-14 | $50.89 | $56.76 | 6,358,400 | — | — |
| 2009-09-11 | $48.70 | $54.31 | 4,039,300 | — | — |
| 2009-09-10 | $49.34 | $55.03 | 4,635,000 | — | — |
| 2009-09-09 | $48.27 | $53.83 | 5,465,700 | — | — |
| 2009-09-08 | $48.44 | $54.02 | 3,416,300 | — | — |
| 2009-09-04 | $47.89 | $53.41 | 2,364,700 | — | — |
| 2009-09-03 | $47.76 | $53.26 | 4,020,100 | — | — |
| 2009-09-02 | $47.11 | $52.54 | 5,782,500 | — | — |
| 2009-09-01 | $46.78 | $52.17 | 6,728,200 | — | — |
| 2009-08-31 | $50.58 | $56.41 | 6,292,400 | — | — |
| 2009-08-28 | $52.21 | $58.23 | 3,576,800 | — | — |
| 2009-08-27 | $51.27 | $57.18 | 4,647,000 | — | — |
| 2009-08-26 | $51.02 | $56.90 | 4,203,300 | — | — |
| 2009-08-25 | $51.70 | $57.66 | 4,889,200 | — | — |
| 2009-08-24 | $49.46 | $55.16 | 4,225,400 | — | — |
| 2009-08-21 | $49.94 | $55.70 | 5,063,100 | — | — |
| 2009-08-20 | $48.10 | $53.64 | 5,172,600 | — | — |
| 2009-08-19 | $46.10 | $51.41 | 4,114,400 | — | — |
| 2009-08-18 | $45.75 | $51.02 | 4,245,000 | — | — |
| 2009-08-17 | $44.18 | $49.27 | 5,707,100 | — | — |
| 2009-08-14 | $46.58 | $51.95 | 3,869,200 | — | — |
| 2009-08-13 | $47.57 | $53.05 | 3,808,800 | — | — |
| 2009-08-12 | $47.28 | $52.73 | 4,922,900 | — | — |
| 2009-08-11 | $45.25 | $50.47 | 4,530,300 | — | — |
| 2009-08-10 | $46.94 | $52.35 | 3,506,400 | — | — |
| 2009-08-07 | $47.86 | $53.38 | 5,952,100 | — | — |
| 2009-08-06 | $45.63 | $50.89 | 6,823,300 | — | — |
| 2009-08-05 | $46.88 | $52.28 | 5,551,700 | — | — |
| 2009-08-04 | $46.22 | $51.55 | 5,762,900 | — | — |
| 2009-08-03 | $46.34 | $51.68 | 5,228,800 | — | — |
| 2009-07-31 | $44.27 | $49.37 | 3,922,500 | — | — |
| 2009-07-30 | $43.86 | $48.91 | 5,701,000 | — | — |
| 2009-07-29 | $42.44 | $47.33 | 3,370,900 | — | — |
| 2009-07-28 | $42.79 | $47.72 | 4,649,500 | — | — |
| 2009-07-27 | $43.59 | $48.61 | 3,492,900 | — | — |
| 2009-07-24 | $42.83 | $47.77 | 3,502,300 | — | — |
| 2009-07-23 | $41.94 | $46.77 | 7,031,600 | — | — |
| 2009-07-22 | $39.53 | $44.09 | 4,544,000 | — | — |
| 2009-07-21 | $39.49 | $44.04 | 3,773,600 | — | — |
| 2009-07-20 | $39.74 | $44.32 | 3,693,200 | — | — |
| 2009-07-17 | $39.03 | $43.53 | 4,220,900 | — | — |
| 2009-07-16 | $39.46 | $44.01 | 4,411,300 | — | — |
| 2009-07-15 | $39.45 | $44.00 | 10,687,700 | — | — |
| 2009-07-14 | $37.32 | $41.62 | 5,579,000 | — | — |
| 2009-07-13 | $36.99 | $41.25 | 6,226,400 | — | — |
| 2009-07-10 | $33.83 | $37.73 | 4,426,600 | — | — |
| 2009-07-09 | $34.34 | $38.30 | 4,525,700 | — | — |
| 2009-07-08 | $33.28 | $37.12 | 7,244,200 | — | — |
| 2009-07-07 | $34.22 | $38.16 | 5,928,800 | — | — |
| 2009-07-06 | $35.73 | $39.85 | 5,349,200 | — | — |
| 2009-07-02 | $34.94 | $38.97 | 4,742,500 | — | — |
| 2009-07-01 | $37.20 | $41.49 | 5,120,300 | — | — |
| 2009-06-30 | $37.22 | $41.51 | 5,269,600 | — | — |
| 2009-06-29 | $37.78 | $42.13 | 4,566,800 | — | — |
| 2009-06-26 | $36.75 | $40.99 | 5,182,600 | — | — |
| 2009-06-25 | $37.02 | $41.29 | 5,199,700 | — | — |
| 2009-06-24 | $36.30 | $40.48 | 4,141,100 | — | — |
| 2009-06-23 | $35.68 | $39.79 | 4,839,200 | — | — |
| 2009-06-22 | $34.96 | $38.99 | 7,468,700 | — | — |
| 2009-06-19 | $38.22 | $42.62 | 8,202,600 | — | — |
| 2009-06-18 | $37.08 | $41.35 | 7,701,000 | — | — |
| 2009-06-17 | $35.73 | $39.85 | 7,012,100 | — | — |
| 2009-06-16 | $36.15 | $40.32 | 4,805,000 | — | — |
| 2009-06-15 | $36.60 | $40.82 | 5,595,000 | — | — |
| 2009-06-12 | $37.15 | $41.43 | 5,736,300 | — | — |
| 2009-06-11 | $38.30 | $42.71 | 6,987,300 | — | — |
| 2009-06-10 | $38.67 | $43.13 | 8,014,000 | — | — |
| 2009-06-09 | $39.51 | $44.06 | 6,694,500 | — | — |
| 2009-06-08 | $40.10 | $44.72 | 7,693,500 | — | — |
| 2009-06-05 | $40.95 | $45.67 | 9,181,700 | — | — |
| 2009-06-04 | $42.06 | $46.91 | 10,462,700 | — | — |
| 2009-06-03 | $40.51 | $45.18 | 33,227,400 | — | — |
| 2009-06-02 | $41.70 | $46.51 | 11,885,100 | — | — |
| 2009-06-01 | $39.52 | $44.07 | 10,707,300 | — | — |
| 2009-05-29 | $39.91 | $44.51 | 5,851,100 | — | — |
| 2009-05-28 | $39.46 | $44.01 | 7,143,500 | — | — |
| 2009-05-27 | $38.56 | $43.00 | 9,094,800 | — | — |
| 2009-05-26 | $39.59 | $44.15 | 9,438,800 | — | — |
| 2009-05-22 | $39.60 | $44.16 | 5,840,000 | — | — |
| 2009-05-21 | $40.59 | $45.27 | 7,160,400 | — | — |
| 2009-05-20 | $40.76 | $45.46 | 8,980,400 | — | — |
| 2009-05-19 | $41.95 | $46.78 | 10,441,400 | — | — |
| 2009-05-18 | $41.64 | $46.44 | 10,304,800 | — | — |
| 2009-05-15 | $37.75 | $42.10 | 13,661,600 | — | — |
| 2009-05-14 | $39.37 | $43.91 | 10,096,400 | — | — |
| 2009-05-13 | $37.02 | $41.29 | 16,224,400 | — | — |
| 2009-05-12 | $39.31 | $43.84 | 12,789,600 | — | — |
| 2009-05-11 | $40.33 | $44.98 | 16,593,500 | — | — |
| 2009-05-08 | $46.00 | $51.30 | 15,893,000 | — | — |
| 2009-05-07 | $42.87 | $47.81 | 34,635,500 | — | — |
| 2009-05-06 | $35.57 | $39.67 | 20,198,400 | — | — |
| 2009-05-05 | $31.00 | $34.57 | 8,501,100 | — | — |
| 2009-05-04 | $30.78 | $34.33 | 10,821,000 | — | — |
| 2009-05-01 | $28.18 | $31.43 | 6,401,200 | — | — |
| 2009-04-30 | $28.88 | $32.21 | 8,348,000 | — | — |
| 2009-04-29 | $28.15 | $31.39 | 7,740,300 | — | — |
| 2009-04-28 | $25.90 | $28.89 | 7,528,200 | — | — |
| 2009-04-27 | $26.63 | $29.70 | 9,011,300 | — | — |
| 2009-04-24 | $28.33 | $31.60 | 12,421,600 | — | — |
| 2009-04-23 | $25.58 | $28.53 | 8,599,700 | — | — |
| 2009-04-22 | $24.32 | $27.12 | 10,762,000 | — | — |
| 2009-04-21 | $25.79 | $28.76 | 11,019,200 | — | — |
| 2009-04-20 | $23.38 | $26.07 | 10,682,900 | — | — |
| 2009-04-17 | $27.52 | $30.69 | 11,495,900 | — | — |
| 2009-04-16 | $27.20 | $30.33 | 9,092,400 | — | — |
| 2009-04-15 | $27.66 | $30.85 | 9,949,600 | — | — |
| 2009-04-14 | $26.18 | $29.20 | 11,334,600 | — | — |
| 2009-04-13 | $28.97 | $32.31 | 9,877,700 | — | — |
| 2009-04-09 | $27.50 | $30.67 | 15,493,600 | — | — |
| 2009-04-08 | $23.81 | $26.55 | 17,644,000 | — | — |
| 2009-04-07 | $22.10 | $24.65 | 10,231,900 | — | — |
| 2009-04-06 | $22.81 | $25.44 | 8,635,100 | — | — |
| 2009-04-03 | $23.84 | $26.59 | 12,400,900 | — | — |
| 2009-04-02 | $22.62 | $25.23 | 16,515,800 | — | — |
| 2009-04-01 | $20.50 | $22.86 | 10,462,700 | — | — |
| 2009-03-31 | $19.02 | $21.21 | 14,322,200 | — | — |
| 2009-03-30 | $18.00 | $20.07 | 14,705,500 | — | — |
| 2009-03-27 | $22.18 | $24.74 | 10,693,500 | — | — |
| 2009-03-26 | $21.77 | $24.28 | 11,383,600 | — | — |
| 2009-03-25 | $21.33 | $23.79 | 13,565,700 | — | — |
| 2009-03-24 | $20.85 | $23.25 | 15,078,300 | — | — |
| 2009-03-23 | $21.11 | $23.54 | 19,749,100 | — | — |
| 2009-03-20 | $16.69 | $18.61 | 19,662,500 | — | — |
| 2009-03-19 | $18.76 | $20.92 | 24,503,800 | — | — |
| 2009-03-18 | $24.92 | $27.79 | 21,552,600 | — | — |
| 2009-03-17 | $20.94 | $23.35 | 11,874,900 | — | — |
| 2009-03-16 | $19.10 | $21.30 | 16,845,900 | — | — |
| 2009-03-13 | $18.76 | $20.92 | 23,008,700 | — | — |
| 2009-03-12 | $17.95 | $20.02 | 21,998,200 | — | — |
| 2009-03-11 | $14.16 | $15.79 | 12,972,300 | — | — |
| 2009-03-10 | $14.00 | $15.61 | 16,575,300 | — | — |
| 2009-03-09 | $11.61 | $12.95 | 11,707,600 | — | — |
| 2009-03-06 | $11.38 | $12.69 | 13,772,600 | — | — |
| 2009-03-05 | $11.29 | $12.59 | 17,016,100 | — | — |
| 2009-03-04 | $13.82 | $15.41 | 22,540,500 | — | — |
| 2009-03-03 | $12.90 | $14.39 | 18,816,600 | — | — |
| 2009-03-02 | $14.76 | $16.46 | 12,820,500 | — | — |
| 2009-02-27 | $16.41 | $18.30 | 14,326,100 | — | — |
| 2009-02-26 | $18.87 | $21.04 | 13,835,600 | — | — |
| 2009-02-25 | $19.86 | $22.15 | 13,292,600 | — | — |
| 2009-02-24 | $20.40 | $22.75 | 14,256,300 | — | — |
| 2009-02-23 | $17.17 | $19.15 | 10,998,800 | — | — |
| 2009-02-20 | $18.51 | $20.64 | 17,778,300 | — | — |
| 2009-02-19 | $19.02 | $21.21 | 27,233,300 | — | — |
| 2009-02-18 | $22.61 | $25.22 | 10,103,400 | — | — |
| 2009-02-17 | $22.59 | $25.19 | 14,763,800 | — | — |
| 2009-02-13 | $26.66 | $29.73 | 6,786,600 | — | — |
| 2009-02-12 | $26.76 | $29.84 | 8,975,300 | — | — |
| 2009-02-11 | $25.90 | $28.89 | 7,141,900 | — | — |
| 2009-02-10 | $25.30 | $28.22 | 11,181,200 | — | — |
| 2009-02-09 | $30.30 | $33.79 | 6,605,000 | — | — |
| 2009-02-06 | $30.05 | $33.51 | 8,634,200 | — | — |
| 2009-02-05 | $27.93 | $31.15 | 9,843,300 | — | — |
| 2009-02-04 | $26.34 | $29.38 | 7,094,600 | — | — |
| 2009-02-03 | $26.61 | $29.68 | 6,548,000 | — | — |
| 2009-02-02 | $26.46 | $29.51 | 6,933,900 | — | — |
| 2009-01-30 | $25.75 | $28.72 | 10,862,500 | — | — |
| 2009-01-29 | $28.62 | $31.92 | 11,542,900 | — | — |
| 2009-01-28 | $33.74 | $37.63 | 16,244,300 | — | — |
| 2009-01-27 | $27.13 | $30.26 | 5,572,700 | — | — |
| 2009-01-26 | $25.02 | $27.90 | 6,431,700 | — | — |
| 2009-01-23 | $25.47 | $28.41 | 9,565,800 | — | — |
| 2009-01-22 | $23.85 | $26.60 | 9,853,800 | — | — |
| 2009-01-21 | $25.56 | $28.51 | 9,878,000 | — | — |
| 2009-01-20 | $21.92 | $24.45 | 10,463,700 | — | — |
| 2009-01-16 | $26.66 | $29.73 | 7,845,800 | — | — |
| 2009-01-15 | $26.50 | $29.55 | 10,317,500 | — | — |
| 2009-01-14 | $26.59 | $29.65 | 6,771,400 | — | — |
| 2009-01-13 | $29.06 | $32.41 | 6,012,400 | — | — |
| 2009-01-12 | $27.75 | $30.95 | 9,519,500 | — | — |
| 2009-01-09 | $31.88 | $35.55 | 4,405,000 | — | — |
| 2009-01-08 | $32.88 | $36.67 | 5,340,400 | — | — |
| 2009-01-07 | $32.06 | $35.75 | 7,921,700 | — | — |
| 2009-01-06 | $35.11 | $39.16 | 11,742,000 | — | — |
| 2009-01-05 | $30.57 | $34.09 | 6,363,000 | — | — |
| 2009-01-02 | $30.77 | $34.32 | 4,334,500 | — | — |