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
- 1995-09-18 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 | $46.81 | $51.05 | 588,100 | — | — |
| 2009-12-30 | $47.40 | $51.69 | 316,800 | — | — |
| 2009-12-29 | $47.24 | $51.52 | 516,800 | — | — |
| 2009-12-28 | $47.26 | $51.54 | 649,600 | — | — |
| 2009-12-24 | $46.86 | $51.10 | 297,100 | — | — |
| 2009-12-23 | $46.81 | $51.05 | 737,000 | — | — |
| 2009-12-22 | $46.66 | $50.89 | 924,500 | — | — |
| 2009-12-21 | $46.79 | $51.03 | 1,163,200 | — | — |
| 2009-12-18 | $46.34 | $50.54 | 2,257,100 | — | — |
| 2009-12-17 | $44.97 | $49.04 | 1,294,200 | — | — |
| 2009-12-16 | $45.66 | $49.79 | 1,741,900 | — | — |
| 2009-12-15 | $44.74 | $48.79 | 807,400 | — | — |
| 2009-12-14 | $45.42 | $49.53 | 1,453,700 | — | — |
| 2009-12-11 | $44.78 | $48.83 | 1,473,500 | — | — |
| 2009-12-10 | $44.28 | $48.29 | 1,037,300 | — | — |
| 2009-12-09 | $44.54 | $48.57 | 1,542,700 | — | — |
| 2009-12-08 | $44.47 | $48.50 | 1,420,400 | — | — |
| 2009-12-07 | $45.38 | $49.49 | 1,645,300 | — | — |
| 2009-12-04 | $46.02 | $50.19 | 2,303,300 | — | — |
| 2009-12-03 | $46.27 | $50.46 | 2,028,500 | — | — |
| 2009-12-02 | $46.35 | $50.55 | 3,257,100 | — | — |
| 2009-12-01 | $48.19 | $52.55 | 1,963,500 | — | — |
| 2009-11-30 | $47.87 | $52.20 | 1,347,800 | — | — |
| 2009-11-27 | $47.76 | $52.08 | 1,300,500 | — | — |
| 2009-11-25 | $48.69 | $53.10 | 2,004,700 | — | — |
| 2009-11-24 | $47.91 | $52.25 | 2,655,000 | — | — |
| 2009-11-23 | $48.39 | $52.77 | 1,942,200 | — | — |
| 2009-11-20 | $47.74 | $52.06 | 944,900 | — | — |
| 2009-11-19 | $48.20 | $52.56 | 1,226,300 | — | — |
| 2009-11-18 | $48.98 | $53.42 | 1,231,600 | — | — |
| 2009-11-17 | $49.09 | $53.54 | 1,347,600 | — | — |
| 2009-11-16 | $48.93 | $53.36 | 1,187,300 | — | — |
| 2009-11-13 | $48.10 | $52.46 | 834,500 | — | — |
| 2009-11-12 | $47.33 | $51.62 | 1,025,700 | — | — |
| 2009-11-11 | $47.70 | $52.02 | 1,600,700 | — | — |
| 2009-11-10 | $46.94 | $51.19 | 1,627,500 | — | — |
| 2009-11-09 | $47.18 | $51.45 | 1,199,000 | — | — |
| 2009-11-06 | $46.71 | $50.94 | 890,700 | — | — |
| 2009-11-05 | $47.09 | $51.35 | 1,267,800 | — | — |
| 2009-11-04 | $46.48 | $50.69 | 2,362,900 | — | — |
| 2009-11-03 | $46.60 | $50.82 | 2,113,200 | — | — |
| 2009-11-02 | $46.00 | $50.17 | 1,822,600 | — | — |
| 2009-10-30 | $45.27 | $49.37 | 2,402,300 | — | — |
| 2009-10-29 | $47.01 | $51.27 | 2,196,700 | — | — |
| 2009-10-28 | $46.11 | $50.29 | 6,579,800 | — | — |
| 2009-10-27 | $51.17 | $55.80 | 1,661,800 | — | — |
| 2009-10-26 | $50.96 | $55.57 | 1,620,200 | — | — |
| 2009-10-23 | $51.75 | $56.44 | 1,445,600 | — | — |
| 2009-10-22 | $51.81 | $56.50 | 1,635,300 | — | — |
| 2009-10-21 | $52.04 | $56.75 | 1,291,000 | — | — |
| 2009-10-20 | $51.81 | $56.50 | 886,500 | — | — |
| 2009-10-19 | $52.37 | $57.11 | 1,831,600 | — | — |
| 2009-10-16 | $51.51 | $56.17 | 980,000 | — | — |
| 2009-10-15 | $52.09 | $56.81 | 1,085,600 | — | — |
| 2009-10-14 | $52.35 | $57.09 | 1,049,300 | — | — |
| 2009-10-13 | $51.39 | $56.04 | 1,264,100 | — | — |
| 2009-10-12 | $51.25 | $55.89 | 734,200 | — | — |
| 2009-10-09 | $50.93 | $55.54 | 874,400 | — | — |
| 2009-10-08 | $50.73 | $55.32 | 1,744,000 | — | — |
| 2009-10-07 | $48.96 | $53.39 | 486,000 | — | — |
| 2009-10-06 | $48.85 | $53.27 | 878,800 | — | — |
| 2009-10-05 | $48.64 | $53.04 | 917,000 | — | — |
| 2009-10-02 | $48.36 | $52.74 | 1,108,700 | — | — |
| 2009-10-01 | $48.40 | $52.78 | 1,861,200 | — | — |
| 2009-09-30 | $48.87 | $53.30 | 2,391,400 | — | — |
| 2009-09-29 | $48.26 | $52.63 | 1,995,000 | — | — |
| 2009-09-28 | $48.78 | $53.20 | 2,100,800 | — | — |
| 2009-09-25 | $48.74 | $53.15 | 1,401,500 | — | — |
| 2009-09-24 | $49.21 | $53.67 | 1,347,000 | — | — |
| 2009-09-23 | $49.98 | $54.51 | 1,271,200 | — | — |
| 2009-09-22 | $51.14 | $55.77 | 528,100 | — | — |
| 2009-09-21 | $50.47 | $55.04 | 915,300 | — | — |
| 2009-09-18 | $50.38 | $54.94 | 994,000 | — | — |
| 2009-09-17 | $50.01 | $54.54 | 2,743,800 | — | — |
| 2009-09-16 | $50.75 | $55.35 | 2,949,200 | — | — |
| 2009-09-15 | $51.19 | $55.83 | 1,484,200 | — | — |
| 2009-09-14 | $51.70 | $56.38 | 874,800 | — | — |
| 2009-09-11 | $51.28 | $55.92 | 1,796,800 | — | — |
| 2009-09-10 | $51.52 | $56.19 | 1,725,600 | — | — |
| 2009-09-09 | $50.48 | $55.05 | 2,524,200 | — | — |
| 2009-09-08 | $49.13 | $53.58 | 799,500 | — | — |
| 2009-09-04 | $48.72 | $53.13 | 611,200 | — | — |
| 2009-09-03 | $48.40 | $52.78 | 851,700 | — | — |
| 2009-09-02 | $48.56 | $52.96 | 905,200 | — | — |
| 2009-09-01 | $47.83 | $52.16 | 838,000 | — | — |
| 2009-08-31 | $48.76 | $53.18 | 792,600 | — | — |
| 2009-08-28 | $48.85 | $53.27 | 1,236,800 | — | — |
| 2009-08-27 | $49.01 | $53.45 | 1,003,000 | — | — |
| 2009-08-26 | $47.68 | $52.00 | 350,400 | — | — |
| 2009-08-25 | $47.84 | $52.17 | 486,800 | — | — |
| 2009-08-24 | $47.46 | $51.76 | 644,100 | — | — |
| 2009-08-21 | $47.69 | $52.01 | 1,037,700 | — | — |
| 2009-08-20 | $46.83 | $51.07 | 356,300 | — | — |
| 2009-08-19 | $46.54 | $50.75 | 451,800 | — | — |
| 2009-08-18 | $46.01 | $50.18 | 457,600 | — | — |
| 2009-08-17 | $45.88 | $50.03 | 941,300 | — | — |
| 2009-08-14 | $46.92 | $51.17 | 648,300 | — | — |
| 2009-08-13 | $47.47 | $51.77 | 523,600 | — | — |
| 2009-08-12 | $47.08 | $51.34 | 724,400 | — | — |
| 2009-08-11 | $46.73 | $50.96 | 583,400 | — | — |
| 2009-08-10 | $47.26 | $51.54 | 450,400 | — | — |
| 2009-08-07 | $47.39 | $51.68 | 591,600 | — | — |
| 2009-08-06 | $47.50 | $51.80 | 837,900 | — | — |
| 2009-08-05 | $47.93 | $52.27 | 646,100 | — | — |
| 2009-08-04 | $48.33 | $52.71 | 1,104,500 | — | — |
| 2009-08-03 | $47.96 | $52.30 | 1,476,600 | — | — |
| 2009-07-31 | $47.25 | $51.53 | 1,638,300 | — | — |
| 2009-07-30 | $46.22 | $50.41 | 1,918,100 | — | — |
| 2009-07-29 | $44.88 | $48.94 | 1,840,300 | — | — |
| 2009-07-28 | $44.51 | $48.54 | 2,809,000 | — | — |
| 2009-07-27 | $45.15 | $49.24 | 824,900 | — | — |
| 2009-07-24 | $45.11 | $49.19 | 993,700 | — | — |
| 2009-07-23 | $45.09 | $49.17 | 2,685,000 | — | — |
| 2009-07-22 | $44.37 | $48.39 | 1,938,900 | — | — |
| 2009-07-21 | $43.92 | $47.90 | 2,292,900 | — | — |
| 2009-07-20 | $43.30 | $47.22 | 911,500 | — | — |
| 2009-07-17 | $42.87 | $46.75 | 892,300 | — | — |
| 2009-07-16 | $42.63 | $46.49 | 989,300 | — | — |
| 2009-07-15 | $42.22 | $46.04 | 1,301,900 | — | — |
| 2009-07-14 | $40.54 | $44.21 | 1,001,500 | — | — |
| 2009-07-13 | $41.04 | $44.76 | 1,050,100 | — | — |
| 2009-07-10 | $40.01 | $43.63 | 1,348,400 | — | — |
| 2009-07-09 | $40.19 | $43.83 | 1,910,600 | — | — |
| 2009-07-08 | $38.96 | $42.49 | 1,757,600 | — | — |
| 2009-07-07 | $37.87 | $41.30 | 1,382,400 | — | — |
| 2009-07-06 | $38.95 | $42.48 | 1,007,500 | — | — |
| 2009-07-02 | $39.40 | $42.97 | 1,194,600 | — | — |
| 2009-07-01 | $40.37 | $44.03 | 1,259,900 | — | — |
| 2009-06-30 | $40.19 | $43.83 | 1,319,600 | — | — |
| 2009-06-29 | $40.61 | $44.29 | 1,795,200 | — | — |
| 2009-06-26 | $39.72 | $43.32 | 1,251,700 | — | — |
| 2009-06-25 | $40.04 | $43.67 | 2,206,200 | — | — |
| 2009-06-24 | $39.93 | $43.55 | 2,306,700 | — | — |
| 2009-06-23 | $39.59 | $43.17 | 1,289,100 | — | — |
| 2009-06-22 | $38.98 | $42.51 | 1,721,300 | — | — |
| 2009-06-19 | $40.07 | $43.70 | 1,231,200 | — | — |
| 2009-06-18 | $39.98 | $43.60 | 1,754,700 | — | — |
| 2009-06-17 | $40.12 | $43.75 | 3,109,900 | — | — |
| 2009-06-16 | $39.71 | $43.31 | 1,505,000 | — | — |
| 2009-06-15 | $40.23 | $43.87 | 1,988,900 | — | — |
| 2009-06-12 | $41.49 | $45.25 | 1,929,300 | — | — |
| 2009-06-11 | $42.20 | $46.02 | 1,929,700 | — | — |
| 2009-06-10 | $42.05 | $45.86 | 2,481,200 | — | — |
| 2009-06-09 | $42.82 | $46.70 | 1,030,500 | — | — |
| 2009-06-08 | $42.55 | $46.40 | 1,887,200 | — | — |
| 2009-06-05 | $42.27 | $46.10 | 2,835,200 | — | — |
| 2009-06-04 | $43.32 | $47.24 | 3,110,500 | — | — |
| 2009-06-03 | $43.98 | $47.96 | 1,569,400 | — | — |
| 2009-06-02 | $44.87 | $48.93 | 2,795,000 | — | — |
| 2009-06-01 | $43.94 | $47.92 | 2,764,500 | — | — |
| 2009-05-29 | $43.35 | $47.28 | 1,912,000 | — | — |
| 2009-05-28 | $42.45 | $46.29 | 1,541,900 | — | — |
| 2009-05-27 | $41.42 | $45.17 | 2,322,500 | — | — |
| 2009-05-26 | $42.76 | $46.63 | 2,050,400 | — | — |
| 2009-05-22 | $41.71 | $45.49 | 2,167,600 | — | — |
| 2009-05-21 | $41.24 | $44.97 | 1,704,500 | — | — |
| 2009-05-20 | $41.19 | $44.92 | 1,936,900 | — | — |
| 2009-05-19 | $41.12 | $44.84 | 2,401,500 | — | — |
| 2009-05-18 | $40.80 | $44.49 | 3,711,600 | — | — |
| 2009-05-15 | $39.25 | $42.80 | 2,245,200 | — | — |
| 2009-05-14 | $40.55 | $43.49 | 2,613,200 | — | — |
| 2009-05-13 | $40.26 | $43.17 | 3,159,200 | — | — |
| 2009-05-12 | $40.02 | $42.92 | 1,532,200 | — | — |
| 2009-05-11 | $39.95 | $42.84 | 3,619,900 | — | — |
| 2009-05-08 | $39.26 | $42.10 | 3,012,700 | — | — |
| 2009-05-07 | $37.50 | $40.21 | 2,703,700 | — | — |
| 2009-05-06 | $38.23 | $41.00 | 1,655,400 | — | — |
| 2009-05-05 | $38.49 | $41.28 | 3,051,000 | — | — |
| 2009-05-04 | $39.04 | $41.87 | 2,832,300 | — | — |
| 2009-05-01 | $37.54 | $40.26 | 2,689,700 | — | — |
| 2009-04-30 | $38.09 | $40.85 | 3,614,300 | — | — |
| 2009-04-29 | $38.46 | $41.24 | 7,504,800 | — | — |
| 2009-04-28 | $40.34 | $43.26 | 5,605,300 | — | — |
| 2009-04-27 | $39.89 | $42.78 | 2,485,900 | — | — |
| 2009-04-24 | $41.56 | $44.57 | 2,481,300 | — | — |
| 2009-04-23 | $40.23 | $43.14 | 3,247,700 | — | — |
| 2009-04-22 | $38.64 | $41.44 | 1,800,300 | — | — |
| 2009-04-21 | $38.29 | $41.06 | 1,626,200 | — | — |
| 2009-04-20 | $37.49 | $40.20 | 1,897,000 | — | — |
| 2009-04-17 | $38.55 | $41.34 | 1,620,300 | — | — |
| 2009-04-16 | $39.26 | $42.10 | 2,217,700 | — | — |
| 2009-04-15 | $39.20 | $42.04 | 1,848,400 | — | — |
| 2009-04-14 | $38.68 | $41.48 | 1,161,200 | — | — |
| 2009-04-13 | $39.02 | $41.84 | 1,189,800 | — | — |
| 2009-04-09 | $38.60 | $41.39 | 1,779,700 | — | — |
| 2009-04-08 | $37.91 | $40.65 | 1,781,200 | — | — |
| 2009-04-07 | $36.68 | $39.34 | 2,485,600 | — | — |
| 2009-04-06 | $37.13 | $39.82 | 2,273,600 | — | — |
| 2009-04-03 | $37.40 | $40.11 | 2,227,200 | — | — |
| 2009-04-02 | $36.88 | $39.55 | 2,462,500 | — | — |
| 2009-04-01 | $35.73 | $38.32 | 1,997,500 | — | — |
| 2009-03-31 | $35.29 | $37.84 | 1,718,500 | — | — |
| 2009-03-30 | $34.59 | $37.09 | 1,869,000 | — | — |
| 2009-03-27 | $35.32 | $37.88 | 3,533,400 | — | — |
| 2009-03-26 | $37.77 | $40.50 | 1,724,800 | — | — |
| 2009-03-25 | $37.03 | $39.71 | 2,214,700 | — | — |
| 2009-03-24 | $36.72 | $39.38 | 1,780,600 | — | — |
| 2009-03-23 | $37.53 | $40.25 | 2,975,800 | — | — |
| 2009-03-20 | $36.09 | $38.70 | 3,645,000 | — | — |
| 2009-03-19 | $37.72 | $40.45 | 4,777,800 | — | — |
| 2009-03-18 | $36.26 | $38.89 | 2,892,600 | — | — |
| 2009-03-17 | $34.68 | $37.19 | 2,542,100 | — | — |
| 2009-03-16 | $33.65 | $36.09 | 2,848,200 | — | — |
| 2009-03-13 | $33.52 | $35.95 | 1,427,600 | — | — |
| 2009-03-12 | $33.70 | $36.14 | 4,564,000 | — | — |
| 2009-03-11 | $33.75 | $36.19 | 3,813,300 | — | — |
| 2009-03-10 | $33.78 | $36.23 | 2,930,900 | — | — |
| 2009-03-09 | $31.78 | $34.08 | 2,628,300 | — | — |
| 2009-03-06 | $31.81 | $34.11 | 3,269,200 | — | — |
| 2009-03-05 | $32.13 | $34.46 | 1,706,600 | — | — |
| 2009-03-04 | $33.11 | $35.51 | 2,112,600 | — | — |
| 2009-03-03 | $32.24 | $34.57 | 1,700,000 | — | — |
| 2009-03-02 | $31.69 | $33.98 | 1,928,500 | — | — |
| 2009-02-27 | $32.14 | $34.47 | 2,364,600 | — | — |
| 2009-02-26 | $32.40 | $34.75 | 2,110,100 | — | — |
| 2009-02-25 | $33.24 | $35.65 | 1,958,800 | — | — |
| 2009-02-24 | $34.26 | $36.74 | 1,934,000 | — | — |
| 2009-02-23 | $32.90 | $35.28 | 1,905,800 | — | — |
| 2009-02-20 | $33.54 | $35.97 | 2,906,100 | — | — |
| 2009-02-19 | $34.05 | $36.52 | 2,824,000 | — | — |
| 2009-02-18 | $35.11 | $37.65 | 2,497,000 | — | — |
| 2009-02-17 | $35.54 | $38.11 | 2,265,900 | — | — |
| 2009-02-13 | $37.12 | $39.81 | 2,483,400 | — | — |
| 2009-02-12 | $36.91 | $39.58 | 2,583,600 | — | — |
| 2009-02-11 | $37.15 | $39.84 | 1,569,300 | — | — |
| 2009-02-10 | $36.90 | $39.57 | 2,385,100 | — | — |
| 2009-02-09 | $38.61 | $41.41 | 1,911,900 | — | — |
| 2009-02-06 | $38.24 | $41.01 | 1,926,500 | — | — |
| 2009-02-05 | $37.55 | $40.27 | 3,591,500 | — | — |
| 2009-02-04 | $36.16 | $38.78 | 2,524,800 | — | — |
| 2009-02-03 | $36.54 | $39.19 | 1,828,600 | — | — |
| 2009-02-02 | $35.60 | $38.18 | 1,883,000 | — | — |
| 2009-01-30 | $35.38 | $37.94 | 2,238,400 | — | — |
| 2009-01-29 | $35.95 | $38.55 | 4,379,300 | — | — |
| 2009-01-28 | $36.27 | $38.90 | 4,757,600 | — | — |
| 2009-01-27 | $34.74 | $37.26 | 2,361,500 | — | — |
| 2009-01-26 | $34.06 | $36.53 | 1,948,400 | — | — |
| 2009-01-23 | $33.77 | $36.21 | 3,688,000 | — | — |
| 2009-01-22 | $35.11 | $37.65 | 4,158,600 | — | — |
| 2009-01-21 | $35.03 | $37.57 | 3,647,900 | — | — |
| 2009-01-20 | $33.30 | $35.71 | 3,947,400 | — | — |
| 2009-01-16 | $35.59 | $38.17 | 5,314,500 | — | — |
| 2009-01-15 | $34.60 | $37.10 | 3,023,500 | — | — |
| 2009-01-14 | $34.29 | $36.77 | 3,801,700 | — | — |
| 2009-01-13 | $36.29 | $38.92 | 3,186,400 | — | — |
| 2009-01-12 | $35.32 | $37.88 | 4,206,900 | — | — |
| 2009-01-09 | $36.88 | $39.55 | 2,892,300 | — | — |
| 2009-01-08 | $37.62 | $40.34 | 3,120,400 | — | — |
| 2009-01-07 | $36.53 | $39.17 | 3,694,500 | — | — |
| 2009-01-06 | $36.22 | $38.84 | 3,153,300 | — | — |
| 2009-01-05 | $35.69 | $38.27 | 2,030,300 | — | — |
| 2009-01-02 | $36.62 | $39.27 | 2,386,100 | — | — |