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
- 1991-07-24 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 | $42.85 | $42.85 | 864,500 | — | — |
| 2009-12-30 | $43.55 | $43.55 | 921,500 | — | — |
| 2009-12-29 | $43.35 | $43.35 | 1,081,800 | — | — |
| 2009-12-28 | $43.22 | $43.22 | 742,100 | — | — |
| 2009-12-24 | $43.04 | $43.04 | 283,100 | — | — |
| 2009-12-23 | $42.65 | $42.65 | 1,174,300 | — | — |
| 2009-12-22 | $42.90 | $42.90 | 1,471,100 | — | — |
| 2009-12-21 | $42.15 | $42.15 | 2,016,600 | — | — |
| 2009-12-18 | $42.34 | $42.34 | 5,747,400 | — | — |
| 2009-12-17 | $41.13 | $41.13 | 2,574,300 | — | — |
| 2009-12-16 | $42.51 | $42.51 | 2,827,200 | — | — |
| 2009-12-15 | $41.56 | $41.56 | 3,133,000 | — | — |
| 2009-12-14 | $40.60 | $40.60 | 1,432,300 | — | — |
| 2009-12-11 | $39.90 | $39.90 | 1,349,300 | — | — |
| 2009-12-10 | $40.29 | $40.29 | 1,454,000 | — | — |
| 2009-12-09 | $40.18 | $40.18 | 1,868,100 | — | — |
| 2009-12-08 | $39.82 | $39.82 | 1,725,200 | — | — |
| 2009-12-07 | $39.19 | $39.19 | 1,299,800 | — | — |
| 2009-12-04 | $39.63 | $39.63 | 2,292,700 | — | — |
| 2009-12-03 | $40.22 | $40.22 | 7,632,200 | — | — |
| 2009-12-02 | $39.49 | $39.49 | 1,403,800 | — | — |
| 2009-12-01 | $39.86 | $39.86 | 1,781,900 | — | — |
| 2009-11-30 | $38.82 | $38.82 | 1,596,200 | — | — |
| 2009-11-27 | $39.00 | $39.00 | 545,000 | — | — |
| 2009-11-25 | $39.38 | $39.38 | 906,500 | — | — |
| 2009-11-24 | $39.06 | $39.06 | 1,251,500 | — | — |
| 2009-11-23 | $39.36 | $39.36 | 1,437,200 | — | — |
| 2009-11-20 | $38.54 | $38.54 | 1,590,800 | — | — |
| 2009-11-19 | $38.92 | $38.92 | 2,345,500 | — | — |
| 2009-11-18 | $39.51 | $39.51 | 1,773,500 | — | — |
| 2009-11-17 | $40.54 | $40.54 | 2,227,400 | — | — |
| 2009-11-16 | $40.50 | $40.50 | 2,560,900 | — | — |
| 2009-11-13 | $40.58 | $40.58 | 1,982,100 | — | — |
| 2009-11-12 | $40.84 | $40.84 | 2,074,900 | — | — |
| 2009-11-11 | $41.10 | $41.10 | 4,134,300 | — | — |
| 2009-11-10 | $40.69 | $40.69 | 3,308,200 | — | — |
| 2009-11-09 | $39.99 | $39.99 | 2,685,800 | — | — |
| 2009-11-06 | $39.22 | $39.22 | 3,076,800 | — | — |
| 2009-11-05 | $38.74 | $38.74 | 3,799,000 | — | — |
| 2009-11-04 | $36.89 | $36.89 | 2,969,200 | — | — |
| 2009-11-03 | $36.91 | $36.91 | 3,042,500 | — | — |
| 2009-11-02 | $36.15 | $36.15 | 9,237,200 | — | — |
| 2009-10-30 | $33.56 | $33.56 | 3,917,100 | — | — |
| 2009-10-29 | $33.85 | $33.85 | 2,821,800 | — | — |
| 2009-10-28 | $33.10 | $33.10 | 3,756,200 | — | — |
| 2009-10-27 | $33.37 | $33.37 | 3,858,500 | — | — |
| 2009-10-26 | $32.11 | $32.11 | 2,589,900 | — | — |
| 2009-10-23 | $32.50 | $32.50 | 2,496,600 | — | — |
| 2009-10-22 | $32.91 | $32.91 | 1,981,300 | — | — |
| 2009-10-21 | $32.90 | $32.90 | 2,336,900 | — | — |
| 2009-10-20 | $33.23 | $33.23 | 2,524,400 | — | — |
| 2009-10-19 | $34.83 | $34.83 | 1,509,900 | — | — |
| 2009-10-16 | $34.85 | $34.85 | 2,254,100 | — | — |
| 2009-10-15 | $35.26 | $35.26 | 2,532,000 | — | — |
| 2009-10-14 | $34.32 | $34.32 | 2,187,900 | — | — |
| 2009-10-13 | $33.62 | $33.62 | 1,347,300 | — | — |
| 2009-10-12 | $33.46 | $33.46 | 1,282,300 | — | — |
| 2009-10-09 | $33.75 | $33.75 | 2,282,300 | — | — |
| 2009-10-08 | $33.16 | $33.16 | 2,517,100 | — | — |
| 2009-10-07 | $33.75 | $33.75 | 1,934,500 | — | — |
| 2009-10-06 | $33.75 | $33.75 | 1,939,200 | — | — |
| 2009-10-05 | $33.78 | $33.78 | 3,184,100 | — | — |
| 2009-10-02 | $34.99 | $34.99 | 2,947,500 | — | — |
| 2009-10-01 | $34.21 | $34.21 | 4,797,500 | — | — |
| 2009-09-30 | $37.90 | $37.90 | 1,217,800 | — | — |
| 2009-09-29 | $37.79 | $37.79 | 1,704,900 | — | — |
| 2009-09-28 | $37.69 | $37.69 | 1,108,900 | — | — |
| 2009-09-25 | $36.39 | $36.39 | 948,000 | — | — |
| 2009-09-24 | $36.03 | $36.03 | 992,200 | — | — |
| 2009-09-23 | $36.50 | $36.50 | 1,087,500 | — | — |
| 2009-09-22 | $36.98 | $36.98 | 1,401,700 | — | — |
| 2009-09-21 | $38.11 | $38.11 | 1,161,500 | — | — |
| 2009-09-18 | $37.55 | $37.55 | 2,454,500 | — | — |
| 2009-09-17 | $37.95 | $37.95 | 1,842,300 | — | — |
| 2009-09-16 | $37.20 | $37.20 | 1,694,800 | — | — |
| 2009-09-15 | $36.98 | $36.98 | 1,014,800 | — | — |
| 2009-09-14 | $36.90 | $36.90 | 899,400 | — | — |
| 2009-09-11 | $35.92 | $35.92 | 1,518,500 | — | — |
| 2009-09-10 | $36.04 | $36.04 | 2,100,300 | — | — |
| 2009-09-09 | $36.92 | $36.92 | 1,414,700 | — | — |
| 2009-09-08 | $36.71 | $36.71 | 934,000 | — | — |
| 2009-09-04 | $36.32 | $36.32 | 986,400 | — | — |
| 2009-09-03 | $35.95 | $35.95 | 1,151,900 | — | — |
| 2009-09-02 | $35.85 | $35.85 | 1,412,500 | — | — |
| 2009-09-01 | $36.87 | $36.87 | 1,531,900 | — | — |
| 2009-08-31 | $37.41 | $37.41 | 1,717,500 | — | — |
| 2009-08-28 | $37.34 | $37.34 | 802,200 | — | — |
| 2009-08-27 | $37.37 | $37.37 | 1,470,400 | — | — |
| 2009-08-26 | $36.76 | $36.76 | 1,057,400 | — | — |
| 2009-08-25 | $36.74 | $36.74 | 1,246,500 | — | — |
| 2009-08-24 | $36.81 | $36.81 | 917,600 | — | — |
| 2009-08-21 | $37.16 | $37.16 | 1,630,300 | — | — |
| 2009-08-20 | $36.32 | $36.32 | 913,500 | — | — |
| 2009-08-19 | $36.09 | $36.09 | 1,893,800 | — | — |
| 2009-08-18 | $34.56 | $34.56 | 1,527,300 | — | — |
| 2009-08-17 | $33.76 | $33.76 | 1,369,400 | — | — |
| 2009-08-14 | $34.32 | $34.32 | 983,600 | — | — |
| 2009-08-13 | $34.50 | $34.50 | 1,329,500 | — | — |
| 2009-08-12 | $33.99 | $33.99 | 1,273,000 | — | — |
| 2009-08-11 | $33.82 | $33.82 | 1,326,400 | — | — |
| 2009-08-10 | $34.52 | $34.52 | 1,343,400 | — | — |
| 2009-08-07 | $34.84 | $34.84 | 1,556,200 | — | — |
| 2009-08-06 | $34.91 | $34.91 | 2,712,500 | — | — |
| 2009-08-05 | $36.95 | $36.95 | 2,252,700 | — | — |
| 2009-08-04 | $37.75 | $37.75 | 2,752,300 | — | — |
| 2009-08-03 | $36.48 | $36.48 | 1,032,500 | — | — |
| 2009-07-31 | $36.01 | $36.01 | 927,700 | — | — |
| 2009-07-30 | $36.09 | $36.09 | 1,258,000 | — | — |
| 2009-07-29 | $36.23 | $36.23 | 1,183,400 | — | — |
| 2009-07-28 | $36.09 | $36.09 | 981,700 | — | — |
| 2009-07-27 | $35.93 | $35.93 | 743,800 | — | — |
| 2009-07-24 | $35.97 | $35.97 | 915,700 | — | — |
| 2009-07-23 | $35.49 | $35.49 | 1,688,900 | — | — |
| 2009-07-22 | $34.05 | $34.05 | 1,115,400 | — | — |
| 2009-07-21 | $34.03 | $34.03 | 1,287,000 | — | — |
| 2009-07-20 | $33.46 | $33.46 | 1,145,200 | — | — |
| 2009-07-17 | $33.53 | $33.53 | 886,200 | — | — |
| 2009-07-16 | $33.23 | $33.23 | 1,455,300 | — | — |
| 2009-07-15 | $32.98 | $32.98 | 1,595,000 | — | — |
| 2009-07-14 | $32.40 | $32.40 | 1,396,200 | — | — |
| 2009-07-13 | $32.99 | $32.99 | 1,127,100 | — | — |
| 2009-07-10 | $32.89 | $32.89 | 1,050,900 | — | — |
| 2009-07-09 | $33.39 | $33.39 | 1,044,600 | — | — |
| 2009-07-08 | $33.67 | $33.67 | 1,632,000 | — | — |
| 2009-07-07 | $33.07 | $33.07 | 1,379,400 | — | — |
| 2009-07-06 | $33.92 | $33.92 | 1,287,000 | — | — |
| 2009-07-02 | $33.95 | $33.95 | 1,461,400 | — | — |
| 2009-07-01 | $34.56 | $34.56 | 1,812,900 | — | — |
| 2009-06-30 | $35.97 | $35.97 | 1,809,900 | — | — |
| 2009-06-29 | $36.00 | $36.00 | 2,382,900 | — | — |
| 2009-06-26 | $36.04 | $36.04 | 3,810,600 | — | — |
| 2009-06-25 | $34.96 | $34.96 | 1,785,000 | — | — |
| 2009-06-24 | $34.01 | $34.01 | 1,616,200 | — | — |
| 2009-06-23 | $33.78 | $33.78 | 2,652,700 | — | — |
| 2009-06-22 | $33.11 | $33.11 | 1,729,800 | — | — |
| 2009-06-19 | $33.36 | $33.36 | 2,163,100 | — | — |
| 2009-06-18 | $32.77 | $32.77 | 1,589,700 | — | — |
| 2009-06-17 | $31.87 | $31.87 | 1,720,800 | — | — |
| 2009-06-16 | $30.71 | $30.71 | 865,900 | — | — |
| 2009-06-15 | $30.95 | $30.95 | 1,337,300 | — | — |
| 2009-06-12 | $31.53 | $31.53 | 1,424,400 | — | — |
| 2009-06-11 | $30.92 | $30.92 | 1,592,900 | — | — |
| 2009-06-10 | $30.13 | $30.13 | 1,633,800 | — | — |
| 2009-06-09 | $30.55 | $30.55 | 1,033,100 | — | — |
| 2009-06-08 | $30.80 | $30.80 | 1,427,300 | — | — |
| 2009-06-05 | $30.78 | $30.78 | 1,098,200 | — | — |
| 2009-06-04 | $30.40 | $30.40 | 1,608,100 | — | — |
| 2009-06-03 | $31.52 | $31.52 | 1,801,300 | — | — |
| 2009-06-02 | $30.83 | $30.83 | 1,947,900 | — | — |
| 2009-06-01 | $30.04 | $30.04 | 1,710,400 | — | — |
| 2009-05-29 | $29.77 | $29.77 | 2,457,900 | — | — |
| 2009-05-28 | $28.78 | $28.78 | 1,150,100 | — | — |
| 2009-05-27 | $29.16 | $29.16 | 2,532,600 | — | — |
| 2009-05-26 | $29.62 | $29.62 | 1,514,200 | — | — |
| 2009-05-22 | $29.05 | $29.05 | 1,156,100 | — | — |
| 2009-05-21 | $28.85 | $28.85 | 1,912,500 | — | — |
| 2009-05-20 | $29.47 | $29.47 | 2,285,200 | — | — |
| 2009-05-19 | $29.34 | $29.34 | 1,227,700 | — | — |
| 2009-05-18 | $29.10 | $29.10 | 1,518,700 | — | — |
| 2009-05-15 | $28.54 | $28.54 | 1,203,500 | — | — |
| 2009-05-14 | $28.96 | $28.96 | 1,875,900 | — | — |
| 2009-05-13 | $28.98 | $28.98 | 1,592,900 | — | — |
| 2009-05-12 | $29.93 | $29.93 | 1,398,200 | — | — |
| 2009-05-11 | $30.68 | $30.68 | 2,069,100 | — | — |
| 2009-05-08 | $30.45 | $30.45 | 2,304,000 | — | — |
| 2009-05-07 | $29.09 | $29.09 | 2,064,600 | — | — |
| 2009-05-06 | $28.79 | $28.79 | 2,025,300 | — | — |
| 2009-05-05 | $30.20 | $30.20 | 1,430,300 | — | — |
| 2009-05-04 | $30.51 | $30.51 | 1,563,600 | — | — |
| 2009-05-01 | $30.26 | $30.26 | 1,689,700 | — | — |
| 2009-04-30 | $30.82 | $30.82 | 3,176,000 | — | — |
| 2009-04-29 | $32.10 | $32.10 | 2,572,700 | — | — |
| 2009-04-28 | $31.88 | $31.88 | 6,068,300 | — | — |
| 2009-04-27 | $29.02 | $29.02 | 3,711,300 | — | — |
| 2009-04-24 | $27.04 | $27.04 | 2,375,400 | — | — |
| 2009-04-23 | $26.62 | $26.62 | 2,332,000 | — | — |
| 2009-04-22 | $26.83 | $26.83 | 1,996,800 | — | — |
| 2009-04-21 | $27.02 | $27.02 | 2,048,000 | — | — |
| 2009-04-20 | $27.61 | $27.61 | 2,309,000 | — | — |
| 2009-04-17 | $28.03 | $28.03 | 2,336,300 | — | — |
| 2009-04-16 | $27.83 | $27.83 | 2,329,000 | — | — |
| 2009-04-15 | $27.06 | $27.06 | 2,082,000 | — | — |
| 2009-04-14 | $27.45 | $27.45 | 3,738,800 | — | — |
| 2009-04-13 | $27.31 | $27.31 | 1,580,000 | — | — |
| 2009-04-09 | $26.87 | $26.87 | 1,718,100 | — | — |
| 2009-04-08 | $26.56 | $26.56 | 1,758,100 | — | — |
| 2009-04-07 | $26.23 | $26.23 | 1,428,200 | — | — |
| 2009-04-06 | $27.05 | $27.05 | 2,014,100 | — | — |
| 2009-04-03 | $27.33 | $27.33 | 1,968,500 | — | — |
| 2009-04-02 | $28.34 | $28.34 | 1,905,100 | — | — |
| 2009-04-01 | $28.48 | $28.48 | 1,787,600 | — | — |
| 2009-03-31 | $28.73 | $28.73 | 1,917,800 | — | — |
| 2009-03-30 | $28.67 | $28.67 | 2,371,700 | — | — |
| 2009-03-27 | $29.43 | $29.43 | 1,558,200 | — | — |
| 2009-03-26 | $30.18 | $30.18 | 2,808,400 | — | — |
| 2009-03-25 | $29.17 | $29.17 | 1,509,900 | — | — |
| 2009-03-24 | $29.18 | $29.18 | 1,280,400 | — | — |
| 2009-03-23 | $30.12 | $30.12 | 1,765,700 | — | — |
| 2009-03-20 | $28.79 | $28.79 | 3,884,400 | — | — |
| 2009-03-19 | $29.33 | $29.33 | 2,208,300 | — | — |
| 2009-03-18 | $29.50 | $29.50 | 4,144,800 | — | — |
| 2009-03-17 | $28.76 | $28.76 | 2,790,800 | — | — |
| 2009-03-16 | $27.46 | $27.46 | 3,329,000 | — | — |
| 2009-03-13 | $29.10 | $29.10 | 1,730,900 | — | — |
| 2009-03-12 | $29.26 | $29.26 | 2,004,000 | — | — |
| 2009-03-11 | $27.15 | $27.15 | 2,259,000 | — | — |
| 2009-03-10 | $28.44 | $28.44 | 2,562,700 | — | — |
| 2009-03-09 | $26.96 | $26.96 | 1,942,800 | — | — |
| 2009-03-06 | $27.77 | $27.77 | 2,977,900 | — | — |
| 2009-03-05 | $27.96 | $27.96 | 2,733,400 | — | — |
| 2009-03-04 | $28.03 | $28.03 | 3,649,700 | — | — |
| 2009-03-03 | $27.96 | $27.96 | 3,206,300 | — | — |
| 2009-03-02 | $27.23 | $27.23 | 3,768,200 | — | — |
| 2009-02-27 | $30.14 | $30.14 | 5,051,200 | — | — |
| 2009-02-26 | $33.00 | $33.00 | 3,802,000 | — | — |
| 2009-02-25 | $33.06 | $33.06 | 2,433,900 | — | — |
| 2009-02-24 | $33.58 | $33.58 | 2,325,800 | — | — |
| 2009-02-23 | $32.89 | $32.89 | 2,271,400 | — | — |
| 2009-02-20 | $33.06 | $33.06 | 2,636,500 | — | — |
| 2009-02-19 | $33.70 | $33.70 | 4,705,600 | — | — |
| 2009-02-18 | $32.56 | $32.56 | 1,358,100 | — | — |
| 2009-02-17 | $33.10 | $33.10 | 1,746,800 | — | — |
| 2009-02-13 | $33.29 | $33.29 | 1,314,500 | — | — |
| 2009-02-12 | $33.29 | $33.29 | 1,720,600 | — | — |
| 2009-02-11 | $31.88 | $31.88 | 1,454,600 | — | — |
| 2009-02-10 | $31.49 | $31.49 | 3,578,600 | — | — |
| 2009-02-09 | $33.53 | $33.53 | 2,141,400 | — | — |
| 2009-02-06 | $35.00 | $35.00 | 2,794,800 | — | — |
| 2009-02-05 | $33.96 | $33.96 | 1,490,400 | — | — |
| 2009-02-04 | $33.39 | $33.39 | 1,432,700 | — | — |
| 2009-02-03 | $33.20 | $33.20 | 1,845,500 | — | — |
| 2009-02-02 | $32.75 | $32.75 | 2,389,300 | — | — |
| 2009-01-30 | $33.05 | $33.05 | 1,948,500 | — | — |
| 2009-01-29 | $33.72 | $33.72 | 2,793,000 | — | — |
| 2009-01-28 | $32.54 | $32.54 | 1,371,600 | — | — |
| 2009-01-27 | $31.64 | $31.64 | 1,800,700 | — | — |
| 2009-01-26 | $31.43 | $31.43 | 1,427,900 | — | — |
| 2009-01-23 | $30.94 | $30.94 | 1,103,900 | — | — |
| 2009-01-22 | $30.98 | $30.98 | 1,387,700 | — | — |
| 2009-01-21 | $31.53 | $31.53 | 2,656,600 | — | — |
| 2009-01-20 | $29.48 | $29.48 | 2,449,600 | — | — |
| 2009-01-16 | $30.75 | $30.75 | 2,045,700 | — | — |
| 2009-01-15 | $30.86 | $30.86 | 1,626,200 | — | — |
| 2009-01-14 | $30.03 | $30.03 | 1,726,200 | — | — |
| 2009-01-13 | $31.23 | $31.23 | 2,139,700 | — | — |
| 2009-01-12 | $29.52 | $29.52 | 1,549,800 | — | — |
| 2009-01-09 | $29.91 | $29.91 | 1,752,800 | — | — |
| 2009-01-08 | $31.77 | $31.77 | 1,867,600 | — | — |
| 2009-01-07 | $31.52 | $31.52 | 1,703,300 | — | — |
| 2009-01-06 | $31.63 | $31.63 | 2,055,600 | — | — |
| 2009-01-05 | $32.15 | $32.15 | 2,331,600 | — | — |
| 2009-01-02 | $30.69 | $30.69 | 1,216,600 | — | — |