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
- 1997-08-15 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 | $53.34 | $95.27 | 620,127 | — | — |
| 2009-12-30 | $54.76 | $97.81 | 616,360 | — | — |
| 2009-12-29 | $54.94 | $97.95 | 871,701 | — | — |
| 2009-12-28 | $55.99 | $99.82 | 1,183,931 | — | — |
| 2009-12-24 | $55.53 | $98.99 | 401,990 | — | — |
| 2009-12-23 | $54.33 | $96.85 | 832,613 | — | — |
| 2009-12-22 | $54.02 | $96.30 | 1,407,907 | — | — |
| 2009-12-21 | $54.12 | $96.47 | 985,667 | — | — |
| 2009-12-18 | $53.50 | $95.37 | 2,102,913 | — | — |
| 2009-12-17 | $54.04 | $96.34 | 1,252,499 | — | — |
| 2009-12-16 | $54.63 | $97.38 | 1,698,568 | — | — |
| 2009-12-15 | $52.93 | $94.35 | 1,577,350 | — | — |
| 2009-12-14 | $53.91 | $96.11 | 2,489,551 | — | — |
| 2009-12-11 | $51.81 | $92.36 | 2,104,609 | — | — |
| 2009-12-10 | $49.24 | $87.78 | 1,584,885 | — | — |
| 2009-12-09 | $49.88 | $88.92 | 1,778,156 | — | — |
| 2009-12-08 | $49.47 | $88.18 | 1,871,496 | — | — |
| 2009-12-07 | $49.18 | $87.67 | 2,541,071 | — | — |
| 2009-12-04 | $50.93 | $90.79 | 1,889,768 | — | — |
| 2009-12-03 | $48.81 | $87.01 | 1,788,800 | — | — |
| 2009-12-02 | $49.90 | $88.96 | 2,051,581 | — | — |
| 2009-12-01 | $48.54 | $86.53 | 2,107,717 | — | — |
| 2009-11-30 | $47.16 | $84.07 | 4,211,007 | — | — |
| 2009-11-27 | $45.47 | $81.06 | 948,651 | — | — |
| 2009-11-25 | $47.44 | $84.57 | 1,225,373 | — | — |
| 2009-11-24 | $47.68 | $85.00 | 1,230,176 | — | — |
| 2009-11-23 | $48.86 | $87.10 | 1,749,618 | — | — |
| 2009-11-20 | $47.76 | $85.13 | 1,605,983 | — | — |
| 2009-11-19 | $48.17 | $85.87 | 3,596,436 | — | — |
| 2009-11-18 | $48.11 | $85.76 | 1,528,184 | — | — |
| 2009-11-17 | $46.73 | $83.30 | 1,684,252 | — | — |
| 2009-11-16 | $46.77 | $83.37 | 1,954,945 | — | — |
| 2009-11-13 | $44.93 | $80.10 | 1,090,591 | — | — |
| 2009-11-12 | $44.18 | $78.75 | 1,398,112 | — | — |
| 2009-11-11 | $44.82 | $79.89 | 1,933,471 | — | — |
| 2009-11-10 | $43.52 | $77.58 | 2,228,464 | — | — |
| 2009-11-09 | $43.38 | $77.34 | 2,030,578 | — | — |
| 2009-11-06 | $40.19 | $71.64 | 1,537,509 | — | — |
| 2009-11-05 | $40.91 | $72.93 | 2,072,679 | — | — |
| 2009-11-04 | $40.46 | $72.13 | 2,690,546 | — | — |
| 2009-11-03 | $40.59 | $72.36 | 3,221,666 | — | — |
| 2009-11-02 | $40.05 | $71.39 | 3,064,939 | — | — |
| 2009-10-30 | $41.15 | $73.36 | 4,250,753 | — | — |
| 2009-10-29 | $41.84 | $74.59 | 2,681,504 | — | — |
| 2009-10-28 | $40.30 | $71.85 | 4,557,050 | — | — |
| 2009-10-27 | $42.03 | $74.93 | 4,033,558 | — | — |
| 2009-10-26 | $44.39 | $79.13 | 1,628,964 | — | — |
| 2009-10-23 | $44.79 | $79.85 | 1,268,228 | — | — |
| 2009-10-22 | $45.68 | $81.42 | 1,895,513 | — | — |
| 2009-10-21 | $44.95 | $80.14 | 1,815,737 | — | — |
| 2009-10-20 | $45.59 | $81.27 | 1,403,857 | — | — |
| 2009-10-19 | $47.51 | $84.70 | 1,776,932 | — | — |
| 2009-10-16 | $46.74 | $83.32 | 1,674,645 | — | — |
| 2009-10-15 | $48.29 | $86.08 | 1,682,651 | — | — |
| 2009-10-14 | $48.44 | $86.34 | 2,647,126 | — | — |
| 2009-10-13 | $45.92 | $81.86 | 1,579,139 | — | — |
| 2009-10-12 | $46.23 | $82.41 | 1,315,792 | — | — |
| 2009-10-09 | $46.31 | $82.56 | 1,612,293 | — | — |
| 2009-10-08 | $45.81 | $81.67 | 2,636,294 | — | — |
| 2009-10-07 | $43.85 | $78.17 | 1,971,711 | — | — |
| 2009-10-06 | $44.24 | $78.87 | 2,750,920 | — | — |
| 2009-10-05 | $45.13 | $80.46 | 2,048,096 | — | — |
| 2009-10-02 | $42.70 | $76.12 | 2,660,312 | — | — |
| 2009-10-01 | $43.30 | $77.18 | 3,263,768 | — | — |
| 2009-09-30 | $46.56 | $82.99 | 2,822,690 | — | — |
| 2009-09-29 | $46.69 | $83.24 | 1,953,438 | — | — |
| 2009-09-28 | $46.44 | $82.79 | 2,420,041 | — | — |
| 2009-09-25 | $43.91 | $78.09 | 3,172,877 | — | — |
| 2009-09-24 | $43.54 | $77.43 | 3,887,474 | — | — |
| 2009-09-23 | $46.07 | $81.93 | 3,508,466 | — | — |
| 2009-09-22 | $49.70 | $88.38 | 3,938,147 | — | — |
| 2009-09-21 | $46.32 | $82.38 | 3,068,047 | — | — |
| 2009-09-18 | $45.86 | $81.55 | 3,028,960 | — | — |
| 2009-09-17 | $46.10 | $81.98 | 3,311,144 | — | — |
| 2009-09-16 | $45.12 | $80.24 | 3,014,078 | — | — |
| 2009-09-15 | $43.11 | $76.66 | 2,543,426 | — | — |
| 2009-09-14 | $42.53 | $75.64 | 2,042,916 | — | — |
| 2009-09-11 | $39.41 | $70.09 | 1,390,200 | — | — |
| 2009-09-10 | $39.50 | $70.24 | 1,687,078 | — | — |
| 2009-09-09 | $38.52 | $68.50 | 1,434,091 | — | — |
| 2009-09-08 | $37.82 | $67.25 | 1,817,338 | — | — |
| 2009-09-04 | $35.67 | $63.44 | 946,768 | — | — |
| 2009-09-03 | $34.99 | $62.23 | 1,632,072 | — | — |
| 2009-09-02 | $34.39 | $61.16 | 2,457,904 | — | — |
| 2009-09-01 | $34.68 | $61.67 | 3,559,515 | — | — |
| 2009-08-31 | $37.47 | $66.63 | 2,263,502 | — | — |
| 2009-08-28 | $39.36 | $69.99 | 1,558,324 | — | — |
| 2009-08-27 | $39.01 | $69.37 | 2,263,502 | — | — |
| 2009-08-26 | $37.72 | $67.08 | 2,637,989 | — | — |
| 2009-08-25 | $37.55 | $66.78 | 2,161,403 | — | — |
| 2009-08-24 | $37.19 | $66.14 | 3,365,207 | — | — |
| 2009-08-21 | $37.13 | $66.03 | 2,985,728 | — | — |
| 2009-08-20 | $34.42 | $61.21 | 2,601,728 | — | — |
| 2009-08-19 | $32.02 | $56.95 | 2,444,058 | — | — |
| 2009-08-18 | $32.82 | $58.36 | 1,995,917 | — | — |
| 2009-08-17 | $31.88 | $56.70 | 2,593,439 | — | — |
| 2009-08-14 | $34.62 | $61.57 | 3,270,926 | — | — |
| 2009-08-13 | $35.78 | $63.63 | 2,167,714 | — | — |
| 2009-08-12 | $34.63 | $61.59 | 3,562,058 | — | — |
| 2009-08-11 | $33.00 | $58.68 | 3,001,080 | — | — |
| 2009-08-10 | $34.45 | $61.27 | 4,886,892 | — | — |
| 2009-08-07 | $34.48 | $61.33 | 5,329,477 | — | — |
| 2009-08-06 | $32.67 | $58.10 | 3,862,797 | — | — |
| 2009-08-05 | $31.75 | $56.45 | 4,349,556 | — | — |
| 2009-08-04 | $30.43 | $54.11 | 5,708,203 | — | — |
| 2009-08-03 | $27.98 | $49.75 | 1,882,798 | — | — |
| 2009-07-31 | $27.37 | $48.68 | 1,635,651 | — | — |
| 2009-07-30 | $27.06 | $48.13 | 2,563,582 | — | — |
| 2009-07-29 | $25.45 | $45.26 | 2,128,155 | — | — |
| 2009-07-28 | $26.07 | $46.35 | 3,294,755 | — | — |
| 2009-07-27 | $25.27 | $44.94 | 2,041,315 | — | — |
| 2009-07-24 | $24.96 | $44.39 | 1,765,912 | — | — |
| 2009-07-23 | $24.60 | $43.75 | 2,878,166 | — | — |
| 2009-07-22 | $23.41 | $41.63 | 2,057,044 | — | — |
| 2009-07-21 | $22.85 | $40.63 | 1,939,216 | — | — |
| 2009-07-20 | $23.54 | $41.86 | 1,653,641 | — | — |
| 2009-07-17 | $22.54 | $40.08 | 2,971,788 | — | — |
| 2009-07-16 | $23.25 | $41.35 | 2,456,962 | — | — |
| 2009-07-15 | $22.60 | $40.20 | 3,137,840 | — | — |
| 2009-07-14 | $21.14 | $37.59 | 1,695,366 | — | — |
| 2009-07-13 | $21.02 | $37.38 | 2,522,328 | — | — |
| 2009-07-10 | $19.81 | $35.23 | 2,177,603 | — | — |
| 2009-07-09 | $20.23 | $35.97 | 1,513,491 | — | — |
| 2009-07-08 | $20.51 | $36.48 | 3,894,350 | — | — |
| 2009-07-07 | $21.34 | $37.95 | 2,612,936 | — | — |
| 2009-07-06 | $23.13 | $41.14 | 1,750,842 | — | — |
| 2009-07-02 | $22.24 | $39.56 | 2,060,623 | — | — |
| 2009-07-01 | $24.53 | $43.62 | 1,413,182 | — | — |
| 2009-06-30 | $24.36 | $43.31 | 1,431,266 | — | — |
| 2009-06-29 | $24.41 | $43.41 | 1,460,181 | — | — |
| 2009-06-26 | $23.82 | $42.37 | 2,781,248 | — | — |
| 2009-06-25 | $23.61 | $41.80 | 2,045,647 | — | — |
| 2009-06-24 | $22.94 | $40.62 | 2,608,415 | — | — |
| 2009-06-23 | $21.75 | $38.51 | 2,383,119 | — | — |
| 2009-06-22 | $21.84 | $38.66 | 2,736,792 | — | — |
| 2009-06-19 | $23.94 | $42.39 | 2,229,971 | — | — |
| 2009-06-18 | $23.60 | $41.78 | 1,836,552 | — | — |
| 2009-06-17 | $23.26 | $41.18 | 2,078,519 | — | — |
| 2009-06-16 | $23.86 | $42.24 | 2,429,271 | — | — |
| 2009-06-15 | $24.78 | $43.87 | 2,858,293 | — | — |
| 2009-06-12 | $26.68 | $47.23 | 1,845,029 | — | — |
| 2009-06-11 | $25.60 | $45.32 | 2,188,906 | — | — |
| 2009-06-10 | $25.92 | $45.88 | 2,755,723 | — | — |
| 2009-06-09 | $26.46 | $46.84 | 3,052,318 | — | — |
| 2009-06-08 | $27.29 | $48.31 | 2,567,067 | — | — |
| 2009-06-05 | $28.15 | $49.83 | 2,805,077 | — | — |
| 2009-06-04 | $28.35 | $50.19 | 3,353,246 | — | — |
| 2009-06-03 | $26.50 | $46.92 | 3,057,122 | — | — |
| 2009-06-02 | $26.37 | $46.69 | 2,869,690 | — | — |
| 2009-06-01 | $26.52 | $46.95 | 4,769,535 | — | — |
| 2009-05-29 | $24.31 | $43.04 | 2,606,625 | — | — |
| 2009-05-28 | $23.61 | $41.80 | 3,285,243 | — | — |
| 2009-05-27 | $22.86 | $40.47 | 4,207,710 | — | — |
| 2009-05-26 | $24.88 | $44.04 | 3,807,321 | — | — |
| 2009-05-22 | $22.50 | $39.83 | 2,598,148 | — | — |
| 2009-05-21 | $22.16 | $39.23 | 2,812,141 | — | — |
| 2009-05-20 | $22.61 | $40.04 | 3,949,355 | — | — |
| 2009-05-19 | $22.69 | $40.17 | 2,987,988 | — | — |
| 2009-05-18 | $23.76 | $42.07 | 4,656,794 | — | — |
| 2009-05-15 | $21.02 | $37.22 | 5,128,953 | — | — |
| 2009-05-14 | $21.85 | $38.68 | 5,746,160 | — | — |
| 2009-05-13 | $22.02 | $38.98 | 5,415,941 | — | — |
| 2009-05-12 | $24.84 | $43.98 | 12,959,943 | — | — |
| 2009-05-11 | $23.38 | $41.39 | 4,949,998 | — | — |
| 2009-05-08 | $23.99 | $42.48 | 5,578,979 | — | — |
| 2009-05-07 | $20.63 | $36.52 | 4,122,000 | — | — |
| 2009-05-06 | $22.35 | $39.57 | 3,760,416 | — | — |
| 2009-05-05 | $21.26 | $37.63 | 3,476,536 | — | — |
| 2009-05-04 | $21.70 | $38.42 | 4,560,723 | — | — |
| 2009-05-01 | $18.69 | $33.08 | 2,970,658 | — | — |
| 2009-04-30 | $18.75 | $33.19 | 4,887,458 | — | — |
| 2009-04-29 | $19.55 | $34.60 | 8,282,428 | — | — |
| 2009-04-28 | $19.64 | $34.77 | 5,214,192 | — | — |
| 2009-04-27 | $20.45 | $36.20 | 5,042,772 | — | — |
| 2009-04-24 | $20.66 | $36.58 | 5,071,311 | — | — |
| 2009-04-23 | $18.05 | $31.95 | 3,695,050 | — | — |
| 2009-04-22 | $17.79 | $31.50 | 5,565,039 | — | — |
| 2009-04-21 | $18.04 | $31.93 | 5,923,797 | — | — |
| 2009-04-20 | $15.55 | $27.54 | 7,236,010 | — | — |
| 2009-04-17 | $20.41 | $36.13 | 10,119,357 | — | — |
| 2009-04-16 | $17.83 | $31.56 | 8,890,970 | — | — |
| 2009-04-15 | $15.85 | $28.06 | 6,384,089 | — | — |
| 2009-04-14 | $13.52 | $23.93 | 4,864,664 | — | — |
| 2009-04-13 | $14.60 | $25.84 | 4,141,308 | — | — |
| 2009-04-09 | $13.82 | $24.47 | 5,221,539 | — | — |
| 2009-04-08 | $11.54 | $20.43 | 3,212,624 | — | — |
| 2009-04-07 | $11.51 | $20.38 | 4,086,020 | — | — |
| 2009-04-06 | $12.83 | $22.71 | 4,341,267 | — | — |
| 2009-04-03 | $14.09 | $24.94 | 7,303,166 | — | — |
| 2009-04-02 | $12.60 | $22.31 | 4,406,821 | — | — |
| 2009-04-01 | $11.34 | $20.07 | 3,824,463 | — | — |
| 2009-03-31 | $11.47 | $20.30 | 4,205,638 | — | — |
| 2009-03-30 | $11.11 | $19.66 | 2,749,978 | — | — |
| 2009-03-27 | $13.05 | $23.10 | 2,606,248 | — | — |
| 2009-03-26 | $13.71 | $23.56 | 3,329,793 | — | — |
| 2009-03-25 | $12.57 | $21.61 | 3,236,642 | — | — |
| 2009-03-24 | $12.73 | $21.88 | 3,477,290 | — | — |
| 2009-03-23 | $13.64 | $23.45 | 5,297,830 | — | — |
| 2009-03-20 | $11.01 | $18.93 | 3,951,521 | — | — |
| 2009-03-19 | $13.08 | $22.48 | 2,973,766 | — | — |
| 2009-03-18 | $13.90 | $23.89 | 4,395,236 | — | — |
| 2009-03-17 | $13.37 | $22.98 | 3,819,189 | — | — |
| 2009-03-16 | $11.98 | $20.59 | 4,700,402 | — | — |
| 2009-03-13 | $13.07 | $22.47 | 3,773,791 | — | — |
| 2009-03-12 | $14.86 | $25.55 | 3,919,780 | — | — |
| 2009-03-11 | $13.00 | $22.34 | 5,080,353 | — | — |
| 2009-03-10 | $12.45 | $21.41 | 7,155,386 | — | — |
| 2009-03-09 | $9.93 | $17.06 | 4,508,072 | — | — |
| 2009-03-06 | $9.23 | $15.86 | 5,736,836 | — | — |
| 2009-03-05 | $10.18 | $17.50 | 3,622,055 | — | — |
| 2009-03-04 | $11.88 | $20.42 | 3,418,140 | — | — |
| 2009-03-03 | $11.43 | $19.66 | 3,571,194 | — | — |
| 2009-03-02 | $10.93 | $18.78 | 3,832,092 | — | — |
| 2009-02-27 | $12.34 | $21.21 | 4,607,251 | — | — |
| 2009-02-26 | $12.96 | $22.28 | 3,670,279 | — | — |
| 2009-02-25 | $13.64 | $23.45 | 3,485,296 | — | — |
| 2009-02-24 | $14.05 | $24.15 | 3,625,069 | — | — |
| 2009-02-23 | $12.59 | $21.64 | 4,414,545 | — | — |
| 2009-02-20 | $14.15 | $24.33 | 4,018,583 | — | — |
| 2009-02-19 | $13.29 | $22.85 | 2,516,112 | — | — |
| 2009-02-18 | $14.25 | $24.49 | 2,507,070 | — | — |
| 2009-02-17 | $13.80 | $23.73 | 3,017,846 | — | — |
| 2009-02-13 | $15.62 | $26.85 | 3,094,608 | — | — |
| 2009-02-12 | $16.65 | $28.62 | 3,452,048 | — | — |
| 2009-02-11 | $17.33 | $29.78 | 2,902,561 | — | — |
| 2009-02-10 | $17.06 | $29.33 | 3,670,844 | — | — |
| 2009-02-09 | $19.34 | $33.25 | 1,953,533 | — | — |
| 2009-02-06 | $19.19 | $32.98 | 3,506,299 | — | — |
| 2009-02-05 | $16.56 | $28.47 | 3,067,576 | — | — |
| 2009-02-04 | $15.96 | $27.43 | 2,565,277 | — | — |
| 2009-02-03 | $16.47 | $28.31 | 3,700,513 | — | — |
| 2009-02-02 | $16.06 | $27.61 | 2,885,325 | — | — |
| 2009-01-30 | $16.68 | $28.67 | 2,803,664 | — | — |
| 2009-01-29 | $17.35 | $29.82 | 3,382,914 | — | — |
| 2009-01-28 | $19.38 | $33.31 | 5,513,895 | — | — |
| 2009-01-27 | $16.30 | $28.01 | 4,487,822 | — | — |
| 2009-01-26 | $16.41 | $28.21 | 4,511,275 | — | — |
| 2009-01-23 | $16.07 | $27.63 | 2,765,236 | — | — |
| 2009-01-22 | $15.36 | $26.41 | 2,908,589 | — | — |
| 2009-01-21 | $16.16 | $27.78 | 3,797,526 | — | — |
| 2009-01-20 | $14.62 | $25.13 | 3,363,700 | — | — |
| 2009-01-16 | $17.30 | $29.73 | 3,068,989 | — | — |
| 2009-01-15 | $17.10 | $29.40 | 4,046,274 | — | — |
| 2009-01-14 | $18.47 | $31.76 | 3,221,384 | — | — |
| 2009-01-13 | $19.54 | $33.58 | 2,924,695 | — | — |
| 2009-01-12 | $19.32 | $33.22 | 2,463,461 | — | — |
| 2009-01-09 | $21.49 | $36.94 | 3,679,980 | — | — |
| 2009-01-08 | $24.58 | $42.25 | 3,450,352 | — | — |
| 2009-01-07 | $25.56 | $43.93 | 2,397,153 | — | — |
| 2009-01-06 | $27.42 | $47.14 | 2,681,316 | — | — |
| 2009-01-05 | $25.01 | $43.00 | 2,934,396 | — | — |
| 2009-01-02 | $26.39 | $45.37 | 1,789,741 | — | — |