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
- 1995-10-16 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 | $53.55 | $92.08 | 484,100 | — | — |
| 2009-12-30 | $53.21 | $91.50 | 333,000 | — | — |
| 2009-12-29 | $53.60 | $92.17 | 498,200 | — | — |
| 2009-12-28 | $53.23 | $91.53 | 313,000 | — | — |
| 2009-12-24 | $53.40 | $91.82 | 165,100 | — | — |
| 2009-12-23 | $53.12 | $91.34 | 558,900 | — | — |
| 2009-12-22 | $53.36 | $91.75 | 743,000 | — | — |
| 2009-12-21 | $52.47 | $90.22 | 556,900 | — | — |
| 2009-12-18 | $51.52 | $88.59 | 788,800 | — | — |
| 2009-12-17 | $51.28 | $88.18 | 709,900 | — | — |
| 2009-12-16 | $52.15 | $89.67 | 738,400 | — | — |
| 2009-12-15 | $51.60 | $88.73 | 531,100 | — | — |
| 2009-12-14 | $52.64 | $90.52 | 554,200 | — | — |
| 2009-12-11 | $52.12 | $89.62 | 710,800 | — | — |
| 2009-12-10 | $52.45 | $90.19 | 767,000 | — | — |
| 2009-12-09 | $51.93 | $89.29 | 919,100 | — | — |
| 2009-12-08 | $51.88 | $89.21 | 1,310,500 | — | — |
| 2009-12-07 | $52.63 | $90.50 | 966,600 | — | — |
| 2009-12-04 | $53.00 | $91.13 | 2,461,800 | — | — |
| 2009-12-03 | $54.66 | $93.99 | 1,645,600 | — | — |
| 2009-12-02 | $55.10 | $94.75 | 765,400 | — | — |
| 2009-12-01 | $55.01 | $94.59 | 766,500 | — | — |
| 2009-11-30 | $54.19 | $93.18 | 965,200 | — | — |
| 2009-11-27 | $53.24 | $91.55 | 759,300 | — | — |
| 2009-11-25 | $54.64 | $93.95 | 652,000 | — | — |
| 2009-11-24 | $54.28 | $93.34 | 1,097,500 | — | — |
| 2009-11-23 | $55.07 | $94.69 | 770,400 | — | — |
| 2009-11-20 | $53.94 | $92.75 | 647,900 | — | — |
| 2009-11-19 | $54.27 | $93.32 | 747,800 | — | — |
| 2009-11-18 | $55.08 | $94.71 | 571,100 | — | — |
| 2009-11-17 | $55.15 | $94.83 | 730,600 | — | — |
| 2009-11-16 | $54.91 | $94.42 | 972,100 | — | — |
| 2009-11-13 | $54.96 | $94.50 | 975,300 | — | — |
| 2009-11-12 | $54.24 | $93.27 | 1,213,400 | — | — |
| 2009-11-11 | $54.56 | $93.82 | 1,044,200 | — | — |
| 2009-11-10 | $54.11 | $93.04 | 1,271,200 | — | — |
| 2009-11-09 | $53.49 | $91.98 | 830,100 | — | — |
| 2009-11-06 | $51.34 | $88.28 | 1,099,100 | — | — |
| 2009-11-05 | $52.12 | $89.62 | 976,600 | — | — |
| 2009-11-04 | $50.95 | $87.61 | 1,470,100 | — | — |
| 2009-11-03 | $51.11 | $87.88 | 1,060,100 | — | — |
| 2009-11-02 | $50.77 | $87.30 | 1,624,100 | — | — |
| 2009-10-30 | $50.40 | $86.66 | 1,928,000 | — | — |
| 2009-10-29 | $51.81 | $89.09 | 1,399,900 | — | — |
| 2009-10-28 | $49.48 | $85.08 | 1,393,300 | — | — |
| 2009-10-27 | $50.60 | $87.01 | 1,459,000 | — | — |
| 2009-10-26 | $52.18 | $89.72 | 1,300,100 | — | — |
| 2009-10-23 | $53.39 | $91.81 | 1,158,800 | — | — |
| 2009-10-22 | $53.98 | $92.82 | 1,372,600 | — | — |
| 2009-10-21 | $53.94 | $91.94 | 1,225,100 | — | — |
| 2009-10-20 | $53.89 | $91.85 | 743,300 | — | — |
| 2009-10-19 | $54.87 | $93.52 | 807,500 | — | — |
| 2009-10-16 | $53.98 | $92.00 | 643,300 | — | — |
| 2009-10-15 | $54.02 | $92.07 | 670,700 | — | — |
| 2009-10-14 | $54.43 | $92.77 | 555,800 | — | — |
| 2009-10-13 | $53.27 | $90.79 | 586,200 | — | — |
| 2009-10-12 | $53.72 | $91.56 | 156,900 | — | — |
| 2009-10-09 | $53.61 | $91.37 | 550,500 | — | — |
| 2009-10-08 | $53.14 | $90.57 | 676,400 | — | — |
| 2009-10-07 | $52.92 | $90.20 | 627,400 | — | — |
| 2009-10-06 | $52.56 | $89.58 | 1,097,000 | — | — |
| 2009-10-05 | $52.59 | $89.63 | 806,500 | — | — |
| 2009-10-02 | $51.03 | $86.98 | 1,081,400 | — | — |
| 2009-10-01 | $51.82 | $88.32 | 1,305,700 | — | — |
| 2009-09-30 | $53.57 | $91.31 | 900,600 | — | — |
| 2009-09-29 | $52.90 | $90.16 | 939,400 | — | — |
| 2009-09-28 | $53.50 | $91.19 | 554,200 | — | — |
| 2009-09-25 | $52.17 | $88.92 | 836,500 | — | — |
| 2009-09-24 | $52.16 | $88.90 | 1,811,200 | — | — |
| 2009-09-23 | $53.64 | $91.42 | 1,712,700 | — | — |
| 2009-09-22 | $53.86 | $91.80 | 1,022,000 | — | — |
| 2009-09-21 | $52.82 | $90.03 | 713,500 | — | — |
| 2009-09-18 | $53.73 | $91.58 | 934,900 | — | — |
| 2009-09-17 | $53.44 | $91.08 | 1,786,000 | — | — |
| 2009-09-16 | $53.85 | $91.78 | 1,438,700 | — | — |
| 2009-09-15 | $53.13 | $90.56 | 1,541,200 | — | — |
| 2009-09-14 | $52.19 | $88.95 | 1,004,200 | — | — |
| 2009-09-11 | $51.98 | $88.60 | 1,419,200 | — | — |
| 2009-09-10 | $51.81 | $88.31 | 1,532,300 | — | — |
| 2009-09-09 | $51.78 | $88.25 | 1,892,400 | — | — |
| 2009-09-08 | $52.60 | $89.65 | 1,681,700 | — | — |
| 2009-09-04 | $51.86 | $88.39 | 1,050,500 | — | — |
| 2009-09-03 | $50.53 | $86.12 | 1,161,300 | — | — |
| 2009-09-02 | $49.56 | $84.47 | 1,461,600 | — | — |
| 2009-09-01 | $50.20 | $85.56 | 1,871,300 | — | — |
| 2009-08-31 | $51.47 | $87.73 | 1,891,100 | — | — |
| 2009-08-28 | $51.32 | $87.47 | 1,433,500 | — | — |
| 2009-08-27 | $52.11 | $88.82 | 3,876,500 | — | — |
| 2009-08-26 | $48.47 | $82.61 | 1,331,600 | — | — |
| 2009-08-25 | $48.69 | $82.99 | 1,272,200 | — | — |
| 2009-08-24 | $47.12 | $80.31 | 1,138,400 | — | — |
| 2009-08-21 | $47.43 | $80.84 | 844,800 | — | — |
| 2009-08-20 | $47.02 | $80.14 | 1,057,100 | — | — |
| 2009-08-19 | $46.27 | $78.86 | 979,600 | — | — |
| 2009-08-18 | $45.59 | $77.70 | 630,800 | — | — |
| 2009-08-17 | $45.11 | $76.89 | 1,002,300 | — | — |
| 2009-08-14 | $46.48 | $79.22 | 1,075,400 | — | — |
| 2009-08-13 | $46.65 | $79.51 | 1,377,900 | — | — |
| 2009-08-12 | $45.56 | $77.65 | 1,332,100 | — | — |
| 2009-08-11 | $44.90 | $76.53 | 1,443,400 | — | — |
| 2009-08-10 | $46.60 | $79.43 | 1,067,000 | — | — |
| 2009-08-07 | $47.25 | $80.53 | 1,299,700 | — | — |
| 2009-08-06 | $46.86 | $79.87 | 1,368,700 | — | — |
| 2009-08-05 | $48.18 | $82.12 | 1,666,600 | — | — |
| 2009-08-04 | $48.14 | $82.05 | 1,580,200 | — | — |
| 2009-08-03 | $48.65 | $82.92 | 892,900 | — | — |
| 2009-07-31 | $47.47 | $80.91 | 1,438,500 | — | — |
| 2009-07-30 | $46.96 | $80.04 | 1,415,700 | — | — |
| 2009-07-29 | $46.55 | $79.34 | 1,154,600 | — | — |
| 2009-07-28 | $46.68 | $79.56 | 1,068,700 | — | — |
| 2009-07-27 | $47.15 | $80.36 | 1,152,500 | — | — |
| 2009-07-24 | $46.74 | $79.66 | 1,462,600 | — | — |
| 2009-07-23 | $46.02 | $78.44 | 1,519,100 | — | — |
| 2009-07-22 | $45.25 | $76.35 | 1,140,700 | — | — |
| 2009-07-21 | $44.69 | $75.41 | 1,086,300 | — | — |
| 2009-07-20 | $44.65 | $75.34 | 720,800 | — | — |
| 2009-07-17 | $43.73 | $73.79 | 995,300 | — | — |
| 2009-07-16 | $43.39 | $73.22 | 786,200 | — | — |
| 2009-07-15 | $43.38 | $73.20 | 1,052,200 | — | — |
| 2009-07-14 | $42.15 | $71.12 | 1,406,000 | — | — |
| 2009-07-13 | $40.29 | $67.98 | 924,000 | — | — |
| 2009-07-10 | $38.81 | $65.49 | 671,600 | — | — |
| 2009-07-09 | $39.07 | $65.93 | 1,032,200 | — | — |
| 2009-07-08 | $38.58 | $65.10 | 1,521,400 | — | — |
| 2009-07-07 | $39.35 | $66.40 | 1,301,100 | — | — |
| 2009-07-06 | $41.18 | $69.49 | 817,400 | — | — |
| 2009-07-02 | $40.89 | $69.00 | 820,800 | — | — |
| 2009-07-01 | $40.92 | $69.05 | 633,600 | — | — |
| 2009-06-30 | $40.85 | $68.93 | 1,309,700 | — | — |
| 2009-06-29 | $42.10 | $71.04 | 1,413,600 | — | — |
| 2009-06-26 | $41.17 | $69.47 | 1,951,100 | — | — |
| 2009-06-25 | $40.20 | $67.83 | 1,294,600 | — | — |
| 2009-06-24 | $39.55 | $66.74 | 1,276,100 | — | — |
| 2009-06-23 | $38.28 | $64.59 | 1,431,500 | — | — |
| 2009-06-22 | $39.13 | $66.03 | 984,500 | — | — |
| 2009-06-19 | $40.44 | $68.24 | 1,025,900 | — | — |
| 2009-06-18 | $39.80 | $67.16 | 927,000 | — | — |
| 2009-06-17 | $38.99 | $65.79 | 1,177,800 | — | — |
| 2009-06-16 | $39.47 | $66.60 | 984,700 | — | — |
| 2009-06-15 | $39.90 | $67.33 | 1,056,200 | — | — |
| 2009-06-12 | $40.95 | $69.10 | 782,500 | — | — |
| 2009-06-11 | $41.57 | $70.14 | 1,230,500 | — | — |
| 2009-06-10 | $41.07 | $69.30 | 1,864,600 | — | — |
| 2009-06-09 | $41.37 | $69.81 | 1,246,700 | — | — |
| 2009-06-08 | $41.21 | $69.54 | 1,424,300 | — | — |
| 2009-06-05 | $40.61 | $68.52 | 1,734,000 | — | — |
| 2009-06-04 | $40.99 | $69.17 | 1,352,700 | — | — |
| 2009-06-03 | $39.84 | $67.23 | 1,338,300 | — | — |
| 2009-06-02 | $41.50 | $70.03 | 1,351,000 | — | — |
| 2009-06-01 | $40.91 | $69.03 | 1,441,200 | — | — |
| 2009-05-29 | $40.22 | $67.87 | 2,488,300 | — | — |
| 2009-05-28 | $40.79 | $68.83 | 1,639,900 | — | — |
| 2009-05-27 | $39.15 | $66.06 | 1,815,700 | — | — |
| 2009-05-26 | $40.30 | $68.00 | 1,850,900 | — | — |
| 2009-05-22 | $37.65 | $63.53 | 950,500 | — | — |
| 2009-05-21 | $37.51 | $63.29 | 1,692,700 | — | — |
| 2009-05-20 | $38.26 | $64.56 | 1,923,000 | — | — |
| 2009-05-19 | $37.49 | $63.26 | 1,551,100 | — | — |
| 2009-05-18 | $37.12 | $62.64 | 1,032,600 | — | — |
| 2009-05-15 | $35.43 | $59.78 | 1,545,200 | — | — |
| 2009-05-14 | $36.23 | $61.13 | 1,681,900 | — | — |
| 2009-05-13 | $35.14 | $59.29 | 1,917,100 | — | — |
| 2009-05-12 | $37.28 | $62.91 | 1,235,600 | — | — |
| 2009-05-11 | $37.81 | $63.80 | 1,047,900 | — | — |
| 2009-05-08 | $38.92 | $65.67 | 1,401,500 | — | — |
| 2009-05-07 | $37.50 | $63.28 | 1,726,100 | — | — |
| 2009-05-06 | $38.49 | $64.95 | 1,698,300 | — | — |
| 2009-05-05 | $37.31 | $62.96 | 1,747,700 | — | — |
| 2009-05-04 | $37.03 | $62.48 | 1,518,500 | — | — |
| 2009-05-01 | $35.42 | $59.77 | 998,000 | — | — |
| 2009-04-30 | $35.34 | $59.63 | 1,766,300 | — | — |
| 2009-04-29 | $35.06 | $59.16 | 1,700,100 | — | — |
| 2009-04-28 | $33.99 | $57.35 | 1,319,300 | — | — |
| 2009-04-27 | $34.19 | $57.69 | 1,577,900 | — | — |
| 2009-04-24 | $34.80 | $58.72 | 2,167,800 | — | — |
| 2009-04-23 | $34.16 | $57.64 | 1,923,600 | — | — |
| 2009-04-22 | $33.24 | $56.09 | 2,251,900 | — | — |
| 2009-04-21 | $33.46 | $56.46 | 2,652,100 | — | — |
| 2009-04-20 | $33.56 | $55.94 | 2,501,200 | — | — |
| 2009-04-17 | $35.51 | $59.19 | 2,165,800 | — | — |
| 2009-04-16 | $35.00 | $58.34 | 1,961,000 | — | — |
| 2009-04-15 | $34.18 | $56.98 | 1,708,500 | — | — |
| 2009-04-14 | $33.28 | $55.48 | 2,916,900 | — | — |
| 2009-04-13 | $33.18 | $55.31 | 1,984,700 | — | — |
| 2009-04-09 | $32.35 | $53.92 | 2,422,400 | — | — |
| 2009-04-08 | $30.53 | $50.89 | 1,701,900 | — | — |
| 2009-04-07 | $30.18 | $50.31 | 2,432,600 | — | — |
| 2009-04-06 | $31.09 | $51.82 | 2,138,900 | — | — |
| 2009-04-03 | $31.35 | $52.26 | 3,004,200 | — | — |
| 2009-04-02 | $30.60 | $51.01 | 3,082,300 | — | — |
| 2009-04-01 | $29.70 | $49.51 | 2,821,500 | — | — |
| 2009-03-31 | $28.92 | $48.21 | 2,421,300 | — | — |
| 2009-03-30 | $27.91 | $46.52 | 2,752,000 | — | — |
| 2009-03-27 | $29.79 | $49.66 | 2,403,400 | — | — |
| 2009-03-26 | $30.65 | $51.09 | 2,758,200 | — | — |
| 2009-03-25 | $30.06 | $50.11 | 3,928,500 | — | — |
| 2009-03-24 | $29.87 | $49.79 | 3,527,200 | — | — |
| 2009-03-23 | $31.00 | $51.67 | 3,724,400 | — | — |
| 2009-03-20 | $28.37 | $47.29 | 2,399,300 | — | — |
| 2009-03-19 | $28.66 | $47.77 | 3,013,400 | — | — |
| 2009-03-18 | $29.27 | $48.79 | 3,709,300 | — | — |
| 2009-03-17 | $28.64 | $47.74 | 2,409,700 | — | — |
| 2009-03-16 | $27.91 | $46.52 | 2,579,700 | — | — |
| 2009-03-13 | $27.75 | $46.26 | 2,238,000 | — | — |
| 2009-03-12 | $27.51 | $45.86 | 2,920,700 | — | — |
| 2009-03-11 | $26.11 | $43.52 | 3,049,700 | — | — |
| 2009-03-10 | $25.61 | $42.69 | 3,553,300 | — | — |
| 2009-03-09 | $22.17 | $36.96 | 2,430,800 | — | — |
| 2009-03-06 | $22.99 | $38.32 | 3,018,800 | — | — |
| 2009-03-05 | $22.63 | $37.72 | 2,675,500 | — | — |
| 2009-03-04 | $24.02 | $40.04 | 2,457,000 | — | — |
| 2009-03-03 | $22.95 | $38.26 | 2,601,600 | — | — |
| 2009-03-02 | $23.13 | $38.56 | 2,896,000 | — | — |
| 2009-02-27 | $24.27 | $40.46 | 4,081,800 | — | — |
| 2009-02-26 | $25.30 | $42.17 | 4,237,000 | — | — |
| 2009-02-25 | $23.91 | $39.86 | 4,212,100 | — | — |
| 2009-02-24 | $22.77 | $37.96 | 3,768,600 | — | — |
| 2009-02-23 | $20.62 | $34.37 | 3,120,800 | — | — |
| 2009-02-20 | $21.65 | $36.09 | 4,343,500 | — | — |
| 2009-02-19 | $22.03 | $36.72 | 2,720,400 | — | — |
| 2009-02-18 | $21.51 | $35.86 | 3,486,500 | — | — |
| 2009-02-17 | $22.22 | $37.04 | 3,255,700 | — | — |
| 2009-02-13 | $24.22 | $40.37 | 2,566,400 | — | — |
| 2009-02-12 | $24.65 | $41.09 | 2,921,700 | — | — |
| 2009-02-11 | $24.62 | $41.04 | 2,293,400 | — | — |
| 2009-02-10 | $24.65 | $41.09 | 2,479,500 | — | — |
| 2009-02-09 | $26.18 | $43.64 | 1,321,100 | — | — |
| 2009-02-06 | $25.81 | $43.02 | 2,037,300 | — | — |
| 2009-02-05 | $25.41 | $42.36 | 1,238,800 | — | — |
| 2009-02-04 | $24.83 | $41.39 | 1,157,100 | — | — |
| 2009-02-03 | $25.01 | $41.69 | 1,120,000 | — | — |
| 2009-02-02 | $24.24 | $40.41 | 1,110,900 | — | — |
| 2009-01-30 | $24.58 | $40.97 | 1,533,000 | — | — |
| 2009-01-29 | $24.81 | $41.36 | 1,264,400 | — | — |
| 2009-01-28 | $26.07 | $43.46 | 1,549,000 | — | — |
| 2009-01-27 | $25.04 | $41.74 | 1,596,200 | — | — |
| 2009-01-26 | $24.07 | $40.12 | 1,701,300 | — | — |
| 2009-01-23 | $22.79 | $37.99 | 2,019,900 | — | — |
| 2009-01-22 | $23.86 | $39.77 | 1,907,900 | — | — |
| 2009-01-21 | $25.75 | $42.26 | 1,603,300 | — | — |
| 2009-01-20 | $24.25 | $39.80 | 2,013,400 | — | — |
| 2009-01-16 | $26.90 | $44.15 | 1,424,300 | — | — |
| 2009-01-15 | $27.19 | $44.63 | 1,802,600 | — | — |
| 2009-01-14 | $27.72 | $45.50 | 1,163,900 | — | — |
| 2009-01-13 | $29.27 | $48.04 | 1,042,900 | — | — |
| 2009-01-12 | $29.44 | $48.32 | 871,700 | — | — |
| 2009-01-09 | $30.92 | $50.75 | 758,800 | — | — |
| 2009-01-08 | $31.76 | $52.13 | 858,200 | — | — |
| 2009-01-07 | $30.98 | $50.85 | 711,600 | — | — |
| 2009-01-06 | $32.09 | $52.67 | 1,043,000 | — | — |
| 2009-01-05 | $31.14 | $51.11 | 902,200 | — | — |
| 2009-01-02 | $30.34 | $49.80 | 536,800 | — | — |