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
- 2002-07-01 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 | $39.27 | $47.46 | 429,900 | — | — |
| 2009-12-30 | $39.77 | $48.06 | 701,400 | — | — |
| 2009-12-29 | $40.31 | $48.71 | 579,900 | — | — |
| 2009-12-28 | $40.38 | $48.80 | 639,800 | — | — |
| 2009-12-24 | $39.87 | $48.18 | 256,600 | — | — |
| 2009-12-23 | $39.70 | $47.98 | 704,300 | — | — |
| 2009-12-22 | $39.42 | $47.64 | 1,404,100 | — | — |
| 2009-12-21 | $39.07 | $47.22 | 2,698,800 | — | — |
| 2009-12-18 | $39.11 | $47.26 | 1,912,600 | — | — |
| 2009-12-17 | $38.38 | $46.38 | 1,725,400 | — | — |
| 2009-12-16 | $39.21 | $47.38 | 1,461,700 | — | — |
| 2009-12-15 | $38.66 | $46.72 | 1,151,000 | — | — |
| 2009-12-14 | $38.76 | $46.84 | 868,800 | — | — |
| 2009-12-11 | $38.50 | $46.53 | 1,705,800 | — | — |
| 2009-12-10 | $38.94 | $47.06 | 974,300 | — | — |
| 2009-12-09 | $38.75 | $46.83 | 1,185,900 | — | — |
| 2009-12-08 | $38.73 | $46.80 | 2,139,900 | — | — |
| 2009-12-07 | $38.78 | $46.86 | 1,175,100 | — | — |
| 2009-12-04 | $39.38 | $47.59 | 2,120,300 | — | — |
| 2009-12-03 | $39.52 | $47.76 | 1,132,000 | — | — |
| 2009-12-02 | $39.75 | $48.04 | 1,583,100 | — | — |
| 2009-12-01 | $39.32 | $47.52 | 1,594,200 | — | — |
| 2009-11-30 | $37.96 | $45.87 | 852,800 | — | — |
| 2009-11-27 | $38.43 | $46.44 | 611,300 | — | — |
| 2009-11-25 | $39.46 | $47.69 | 1,075,100 | — | — |
| 2009-11-24 | $38.63 | $46.68 | 964,700 | — | — |
| 2009-11-23 | $38.62 | $46.67 | 1,208,600 | — | — |
| 2009-11-20 | $37.67 | $45.52 | 1,097,600 | — | — |
| 2009-11-19 | $37.68 | $45.54 | 1,056,900 | — | — |
| 2009-11-18 | $38.42 | $46.43 | 583,000 | — | — |
| 2009-11-17 | $38.47 | $46.49 | 929,500 | — | — |
| 2009-11-16 | $38.94 | $47.06 | 1,807,000 | — | — |
| 2009-11-13 | $38.22 | $46.19 | 1,385,300 | — | — |
| 2009-11-12 | $37.96 | $45.87 | 1,073,800 | — | — |
| 2009-11-11 | $38.00 | $45.92 | 1,398,500 | — | — |
| 2009-11-10 | $37.89 | $45.79 | 807,600 | — | — |
| 2009-11-09 | $37.91 | $45.81 | 1,316,000 | — | — |
| 2009-11-06 | $36.70 | $44.35 | 1,286,600 | — | — |
| 2009-11-05 | $37.05 | $44.77 | 986,700 | — | — |
| 2009-11-04 | $36.99 | $44.70 | 1,262,700 | — | — |
| 2009-11-03 | $36.32 | $43.89 | 2,238,200 | — | — |
| 2009-11-02 | $36.50 | $44.11 | 2,204,500 | — | — |
| 2009-10-30 | $36.92 | $44.62 | 2,703,800 | — | — |
| 2009-10-29 | $38.06 | $45.99 | 2,174,900 | — | — |
| 2009-10-28 | $38.11 | $46.06 | 2,839,100 | — | — |
| 2009-10-27 | $38.47 | $46.49 | 1,361,100 | — | — |
| 2009-10-26 | $38.08 | $46.02 | 1,754,900 | — | — |
| 2009-10-23 | $39.20 | $47.37 | 1,686,900 | — | — |
| 2009-10-22 | $39.43 | $47.65 | 1,215,800 | — | — |
| 2009-10-21 | $39.31 | $47.51 | 1,333,500 | — | — |
| 2009-10-20 | $38.98 | $47.11 | 1,100,800 | — | — |
| 2009-10-19 | $39.47 | $47.70 | 1,038,500 | — | — |
| 2009-10-16 | $38.34 | $46.33 | 2,567,300 | — | — |
| 2009-10-15 | $40.15 | $48.52 | 2,621,800 | — | — |
| 2009-10-14 | $39.96 | $48.29 | 3,270,900 | — | — |
| 2009-10-13 | $38.81 | $46.90 | 2,464,900 | — | — |
| 2009-10-12 | $38.82 | $46.91 | 2,788,300 | — | — |
| 2009-10-09 | $37.83 | $45.72 | 442,400 | — | — |
| 2009-10-08 | $37.89 | $45.79 | 1,042,700 | — | — |
| 2009-10-07 | $37.13 | $44.87 | 662,400 | — | — |
| 2009-10-06 | $36.93 | $44.63 | 757,700 | — | — |
| 2009-10-05 | $36.71 | $44.36 | 975,900 | — | — |
| 2009-10-02 | $36.23 | $43.78 | 904,300 | — | — |
| 2009-10-01 | $36.20 | $43.75 | 1,555,000 | — | — |
| 2009-09-30 | $36.95 | $44.65 | 1,759,400 | — | — |
| 2009-09-29 | $36.75 | $44.41 | 1,217,600 | — | — |
| 2009-09-28 | $37.20 | $44.96 | 911,700 | — | — |
| 2009-09-25 | $37.01 | $44.73 | 1,715,700 | — | — |
| 2009-09-24 | $36.85 | $44.53 | 2,151,300 | — | — |
| 2009-09-23 | $37.21 | $44.97 | 2,606,600 | — | — |
| 2009-09-22 | $37.76 | $45.63 | 1,967,200 | — | — |
| 2009-09-21 | $37.21 | $44.97 | 1,100,700 | — | — |
| 2009-09-18 | $36.76 | $44.42 | 1,511,000 | — | — |
| 2009-09-17 | $36.16 | $43.70 | 1,764,800 | — | — |
| 2009-09-16 | $35.79 | $43.25 | 2,003,100 | — | — |
| 2009-09-15 | $35.27 | $42.62 | 883,900 | — | — |
| 2009-09-14 | $35.40 | $42.78 | 677,400 | — | — |
| 2009-09-11 | $35.05 | $42.36 | 2,271,400 | — | — |
| 2009-09-10 | $34.92 | $42.20 | 933,800 | — | — |
| 2009-09-09 | $34.58 | $41.79 | 773,300 | — | — |
| 2009-09-08 | $34.22 | $41.35 | 864,200 | — | — |
| 2009-09-04 | $33.54 | $40.53 | 693,200 | — | — |
| 2009-09-03 | $33.34 | $40.29 | 859,500 | — | — |
| 2009-09-02 | $33.38 | $40.34 | 677,300 | — | — |
| 2009-09-01 | $33.39 | $40.35 | 1,474,700 | — | — |
| 2009-08-31 | $34.07 | $41.17 | 862,100 | — | — |
| 2009-08-28 | $34.53 | $41.73 | 881,500 | — | — |
| 2009-08-27 | $34.22 | $41.35 | 549,900 | — | — |
| 2009-08-26 | $33.98 | $41.06 | 623,100 | — | — |
| 2009-08-25 | $33.96 | $41.04 | 816,100 | — | — |
| 2009-08-24 | $33.94 | $41.02 | 1,887,600 | — | — |
| 2009-08-21 | $33.88 | $40.94 | 2,755,700 | — | — |
| 2009-08-20 | $32.87 | $39.72 | 1,329,300 | — | — |
| 2009-08-19 | $32.55 | $39.34 | 2,563,100 | — | — |
| 2009-08-18 | $31.70 | $38.31 | 1,032,200 | — | — |
| 2009-08-17 | $31.72 | $38.33 | 1,519,200 | — | — |
| 2009-08-14 | $32.52 | $39.30 | 606,100 | — | — |
| 2009-08-13 | $32.81 | $39.65 | 797,700 | — | — |
| 2009-08-12 | $32.89 | $39.75 | 885,700 | — | — |
| 2009-08-11 | $32.50 | $39.28 | 619,200 | — | — |
| 2009-08-10 | $32.71 | $39.53 | 792,900 | — | — |
| 2009-08-07 | $33.04 | $39.93 | 650,600 | — | — |
| 2009-08-06 | $33.13 | $40.04 | 577,600 | — | — |
| 2009-08-05 | $33.35 | $40.30 | 920,100 | — | — |
| 2009-08-04 | $34.10 | $41.21 | 1,948,300 | — | — |
| 2009-08-03 | $33.75 | $40.79 | 2,774,200 | — | — |
| 2009-07-31 | $32.64 | $39.44 | 1,355,800 | — | — |
| 2009-07-30 | $32.85 | $39.70 | 1,707,600 | — | — |
| 2009-07-29 | $32.99 | $39.87 | 2,222,600 | — | — |
| 2009-07-28 | $33.44 | $40.41 | 1,306,000 | — | — |
| 2009-07-27 | $32.87 | $39.72 | 1,018,800 | — | — |
| 2009-07-24 | $33.10 | $40.00 | 1,715,400 | — | — |
| 2009-07-23 | $32.80 | $39.64 | 2,602,200 | — | — |
| 2009-07-22 | $32.57 | $39.36 | 2,250,900 | — | — |
| 2009-07-21 | $32.06 | $38.74 | 1,347,700 | — | — |
| 2009-07-20 | $31.80 | $38.43 | 1,288,300 | — | — |
| 2009-07-17 | $31.07 | $37.55 | 1,246,900 | — | — |
| 2009-07-16 | $31.02 | $37.49 | 1,711,900 | — | — |
| 2009-07-15 | $30.46 | $36.81 | 1,457,400 | — | — |
| 2009-07-14 | $29.56 | $35.72 | 1,050,300 | — | — |
| 2009-07-13 | $29.54 | $35.70 | 1,687,200 | — | — |
| 2009-07-10 | $28.90 | $34.93 | 1,491,100 | — | — |
| 2009-07-09 | $29.50 | $35.65 | 1,457,100 | — | — |
| 2009-07-08 | $29.44 | $35.58 | 1,718,600 | — | — |
| 2009-07-07 | $29.50 | $35.65 | 2,084,300 | — | — |
| 2009-07-06 | $30.29 | $36.60 | 1,908,500 | — | — |
| 2009-07-02 | $29.70 | $35.89 | 1,955,500 | — | — |
| 2009-07-01 | $30.34 | $36.67 | 6,138,600 | — | — |
| 2009-06-30 | $29.49 | $35.64 | 3,773,800 | — | — |
| 2009-06-29 | $29.48 | $35.63 | 8,917,500 | — | — |
| 2009-06-26 | $28.01 | $33.85 | 11,765,900 | — | — |
| 2009-06-25 | $30.21 | $36.51 | 8,239,600 | — | — |
| 2009-06-24 | $31.84 | $38.48 | 4,216,600 | — | — |
| 2009-06-23 | $33.17 | $40.09 | 1,740,000 | — | — |
| 2009-06-22 | $32.68 | $39.49 | 3,611,900 | — | — |
| 2009-06-19 | $33.62 | $40.63 | 2,369,000 | — | — |
| 2009-06-18 | $33.16 | $40.07 | 3,846,500 | — | — |
| 2009-06-17 | $32.74 | $39.57 | 1,548,000 | — | — |
| 2009-06-16 | $31.80 | $38.43 | 1,516,600 | — | — |
| 2009-06-15 | $31.47 | $38.03 | 2,235,100 | — | — |
| 2009-06-12 | $33.23 | $40.16 | 2,568,700 | — | — |
| 2009-06-11 | $32.37 | $39.12 | 4,009,300 | — | — |
| 2009-06-10 | $31.96 | $38.62 | 1,527,700 | — | — |
| 2009-06-09 | $32.32 | $39.06 | 2,270,600 | — | — |
| 2009-06-08 | $32.22 | $38.94 | 1,368,800 | — | — |
| 2009-06-05 | $32.27 | $39.00 | 1,595,800 | — | — |
| 2009-06-04 | $32.85 | $39.70 | 2,829,600 | — | — |
| 2009-06-03 | $31.71 | $38.32 | 1,910,600 | — | — |
| 2009-06-02 | $32.75 | $39.58 | 2,530,000 | — | — |
| 2009-06-01 | $32.91 | $39.77 | 3,143,900 | — | — |
| 2009-05-29 | $31.69 | $38.30 | 2,765,700 | — | — |
| 2009-05-28 | $31.24 | $37.75 | 3,316,400 | — | — |
| 2009-05-27 | $30.54 | $36.91 | 2,207,700 | — | — |
| 2009-05-26 | $31.30 | $37.83 | 3,904,300 | — | — |
| 2009-05-22 | $30.52 | $36.88 | 1,560,800 | — | — |
| 2009-05-21 | $30.59 | $36.97 | 1,449,100 | — | — |
| 2009-05-20 | $30.83 | $37.26 | 1,447,100 | — | — |
| 2009-05-19 | $30.17 | $36.46 | 1,304,400 | — | — |
| 2009-05-18 | $30.51 | $36.87 | 1,556,100 | — | — |
| 2009-05-15 | $29.77 | $35.98 | 1,194,000 | — | — |
| 2009-05-14 | $30.48 | $36.83 | 1,293,000 | — | — |
| 2009-05-13 | $30.63 | $37.02 | 1,701,000 | — | — |
| 2009-05-12 | $29.95 | $36.19 | 1,580,600 | — | — |
| 2009-05-11 | $29.86 | $36.09 | 1,183,100 | — | — |
| 2009-05-08 | $30.15 | $36.44 | 1,562,200 | — | — |
| 2009-05-07 | $29.44 | $35.58 | 1,796,500 | — | — |
| 2009-05-06 | $29.29 | $35.40 | 2,424,600 | — | — |
| 2009-05-05 | $29.00 | $35.05 | 1,495,100 | — | — |
| 2009-05-04 | $29.27 | $35.37 | 1,896,500 | — | — |
| 2009-05-01 | $28.74 | $34.73 | 1,783,700 | — | — |
| 2009-04-30 | $28.72 | $34.71 | 2,439,000 | — | — |
| 2009-04-29 | $28.69 | $34.67 | 4,256,100 | — | — |
| 2009-04-28 | $27.16 | $32.82 | 2,194,300 | — | — |
| 2009-04-27 | $27.23 | $32.91 | 2,055,500 | — | — |
| 2009-04-24 | $26.81 | $32.40 | 1,477,600 | — | — |
| 2009-04-23 | $26.55 | $32.09 | 2,119,600 | — | — |
| 2009-04-22 | $26.21 | $31.67 | 2,447,300 | — | — |
| 2009-04-21 | $26.27 | $31.75 | 1,840,600 | — | — |
| 2009-04-20 | $26.16 | $31.61 | 2,104,000 | — | — |
| 2009-04-17 | $27.64 | $31.69 | 2,086,600 | — | — |
| 2009-04-16 | $27.75 | $31.81 | 1,483,900 | — | — |
| 2009-04-15 | $27.45 | $31.47 | 1,266,100 | — | — |
| 2009-04-14 | $27.06 | $31.02 | 1,853,400 | — | — |
| 2009-04-13 | $27.87 | $31.95 | 1,079,200 | — | — |
| 2009-04-09 | $27.51 | $31.54 | 1,076,600 | — | — |
| 2009-04-08 | $27.71 | $31.77 | 1,932,200 | — | — |
| 2009-04-07 | $27.56 | $31.60 | 1,433,900 | — | — |
| 2009-04-06 | $27.72 | $31.78 | 1,626,900 | — | — |
| 2009-04-03 | $27.83 | $31.91 | 1,439,700 | — | — |
| 2009-04-02 | $28.59 | $32.78 | 1,734,600 | — | — |
| 2009-04-01 | $27.99 | $32.09 | 1,576,600 | — | — |
| 2009-03-31 | $27.93 | $32.02 | 1,988,900 | — | — |
| 2009-03-30 | $27.33 | $31.33 | 1,051,900 | — | — |
| 2009-03-27 | $27.42 | $31.44 | 1,373,500 | — | — |
| 2009-03-26 | $28.70 | $32.90 | 1,757,800 | — | — |
| 2009-03-25 | $28.36 | $32.51 | 1,733,300 | — | — |
| 2009-03-24 | $28.05 | $32.16 | 1,872,400 | — | — |
| 2009-03-23 | $28.23 | $32.36 | 1,912,400 | — | — |
| 2009-03-20 | $27.30 | $31.30 | 1,755,700 | — | — |
| 2009-03-19 | $27.74 | $31.80 | 2,215,800 | — | — |
| 2009-03-18 | $28.32 | $32.47 | 4,050,600 | — | — |
| 2009-03-17 | $27.64 | $31.69 | 4,075,200 | — | — |
| 2009-03-16 | $26.67 | $30.58 | 5,536,000 | — | — |
| 2009-03-13 | $26.30 | $30.15 | 6,826,900 | — | — |
| 2009-03-12 | $25.25 | $28.95 | 5,348,700 | — | — |
| 2009-03-11 | $25.23 | $28.92 | 2,095,800 | — | — |
| 2009-03-10 | $25.82 | $29.60 | 2,743,100 | — | — |
| 2009-03-09 | $25.08 | $28.75 | 2,725,000 | — | — |
| 2009-03-06 | $25.02 | $28.68 | 2,688,200 | — | — |
| 2009-03-05 | $25.57 | $29.31 | 2,568,900 | — | — |
| 2009-03-04 | $25.99 | $29.80 | 2,422,400 | — | — |
| 2009-03-03 | $25.64 | $29.39 | 2,630,400 | — | — |
| 2009-03-02 | $25.45 | $29.18 | 2,808,800 | — | — |
| 2009-02-27 | $25.62 | $29.37 | 2,164,300 | — | — |
| 2009-02-26 | $26.38 | $30.24 | 1,913,600 | — | — |
| 2009-02-25 | $27.64 | $31.69 | 1,739,500 | — | — |
| 2009-02-24 | $28.54 | $32.72 | 1,628,200 | — | — |
| 2009-02-23 | $28.05 | $32.16 | 1,590,800 | — | — |
| 2009-02-20 | $28.25 | $32.39 | 1,705,600 | — | — |
| 2009-02-19 | $28.83 | $33.05 | 1,370,700 | — | — |
| 2009-02-18 | $28.86 | $33.09 | 1,070,600 | — | — |
| 2009-02-17 | $29.01 | $33.26 | 1,513,600 | — | — |
| 2009-02-13 | $30.02 | $34.42 | 2,051,100 | — | — |
| 2009-02-12 | $30.09 | $34.50 | 2,045,300 | — | — |
| 2009-02-11 | $30.56 | $35.04 | 5,005,200 | — | — |
| 2009-02-10 | $28.31 | $32.46 | 2,070,000 | — | — |
| 2009-02-09 | $29.20 | $33.48 | 1,271,000 | — | — |
| 2009-02-06 | $28.84 | $33.06 | 1,722,300 | — | — |
| 2009-02-05 | $29.35 | $33.65 | 2,049,600 | — | — |
| 2009-02-04 | $28.75 | $32.96 | 2,317,900 | — | — |
| 2009-02-03 | $29.56 | $33.89 | 2,430,400 | — | — |
| 2009-02-02 | $28.52 | $32.70 | 1,622,500 | — | — |
| 2009-01-30 | $28.17 | $32.30 | 2,296,100 | — | — |
| 2009-01-29 | $28.36 | $32.51 | 2,614,700 | — | — |
| 2009-01-28 | $29.15 | $33.42 | 2,585,800 | — | — |
| 2009-01-27 | $29.66 | $34.00 | 3,977,100 | — | — |
| 2009-01-26 | $30.33 | $34.77 | 3,009,400 | — | — |
| 2009-01-23 | $30.36 | $34.81 | 5,144,600 | — | — |
| 2009-01-22 | $30.43 | $34.89 | 2,504,000 | — | — |
| 2009-01-21 | $31.12 | $35.68 | 3,195,200 | — | — |
| 2009-01-20 | $30.95 | $35.48 | 2,726,400 | — | — |
| 2009-01-16 | $32.59 | $37.36 | 2,157,200 | — | — |
| 2009-01-15 | $32.05 | $36.74 | 2,603,800 | — | — |
| 2009-01-14 | $32.29 | $37.02 | 4,109,000 | — | — |
| 2009-01-13 | $31.50 | $36.11 | 1,589,200 | — | — |
| 2009-01-12 | $31.50 | $36.11 | 1,541,800 | — | — |
| 2009-01-09 | $31.60 | $36.23 | 1,557,200 | — | — |
| 2009-01-08 | $32.34 | $37.08 | 1,271,200 | — | — |
| 2009-01-07 | $32.19 | $36.90 | 1,540,300 | — | — |
| 2009-01-06 | $31.78 | $36.43 | 2,072,000 | — | — |
| 2009-01-05 | $31.11 | $35.67 | 2,850,000 | — | — |
| 2009-01-02 | $32.69 | $37.48 | 877,300 | — | — |