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
- 1997-05-05 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 | $49.95 | $105.21 | 1,174,839 | — | — |
| 2009-12-30 | $50.53 | $106.44 | 745,746 | — | — |
| 2009-12-29 | $49.96 | $105.24 | 882,005 | — | — |
| 2009-12-28 | $50.47 | $106.32 | 786,816 | — | — |
| 2009-12-24 | $50.41 | $106.18 | 359,825 | — | — |
| 2009-12-23 | $49.66 | $104.61 | 935,248 | — | — |
| 2009-12-22 | $49.31 | $103.87 | 995,846 | — | — |
| 2009-12-21 | $49.16 | $103.55 | 1,125,537 | — | — |
| 2009-12-18 | $48.93 | $103.07 | 1,792,821 | — | — |
| 2009-12-17 | $49.11 | $103.46 | 1,119,670 | — | — |
| 2009-12-16 | $49.56 | $104.40 | 1,531,774 | — | — |
| 2009-12-15 | $49.06 | $103.34 | 1,444,642 | — | — |
| 2009-12-14 | $49.66 | $104.61 | 2,011,133 | — | — |
| 2009-12-11 | $50.09 | $104.27 | 1,290,519 | — | — |
| 2009-12-10 | $49.98 | $104.05 | 1,016,337 | — | — |
| 2009-12-09 | $49.98 | $104.05 | 1,102,156 | — | — |
| 2009-12-08 | $50.29 | $104.70 | 1,355,408 | — | — |
| 2009-12-07 | $50.14 | $104.39 | 1,734,674 | — | — |
| 2009-12-04 | $51.06 | $106.29 | 2,257,379 | — | — |
| 2009-12-03 | $49.09 | $102.20 | 1,674,601 | — | — |
| 2009-12-02 | $49.53 | $103.10 | 2,013,585 | — | — |
| 2009-12-01 | $49.45 | $102.94 | 1,617,068 | — | — |
| 2009-11-30 | $49.02 | $102.06 | 3,074,145 | — | — |
| 2009-11-27 | $46.82 | $97.47 | 912,479 | — | — |
| 2009-11-25 | $48.30 | $100.56 | 761,509 | — | — |
| 2009-11-24 | $47.81 | $99.54 | 1,200,585 | — | — |
| 2009-11-23 | $48.00 | $99.92 | 1,328,787 | — | — |
| 2009-11-20 | $47.66 | $99.23 | 1,247,873 | — | — |
| 2009-11-19 | $47.72 | $99.35 | 1,526,871 | — | — |
| 2009-11-18 | $48.56 | $101.08 | 1,424,939 | — | — |
| 2009-11-17 | $47.76 | $99.42 | 1,923,650 | — | — |
| 2009-11-16 | $48.35 | $100.65 | 2,520,790 | — | — |
| 2009-11-13 | $46.63 | $97.06 | 1,212,582 | — | — |
| 2009-11-12 | $46.17 | $96.11 | 1,835,555 | — | — |
| 2009-11-11 | $46.68 | $97.18 | 1,796,499 | — | — |
| 2009-11-10 | $46.02 | $95.80 | 1,666,720 | — | — |
| 2009-11-09 | $46.76 | $97.35 | 2,038,892 | — | — |
| 2009-11-06 | $44.68 | $93.02 | 1,744,307 | — | — |
| 2009-11-05 | $45.53 | $94.78 | 3,256,728 | — | — |
| 2009-11-04 | $44.62 | $92.88 | 3,021,603 | — | — |
| 2009-11-03 | $46.51 | $96.83 | 2,254,227 | — | — |
| 2009-11-02 | $46.25 | $96.28 | 2,631,741 | — | — |
| 2009-10-30 | $45.83 | $95.40 | 3,560,684 | — | — |
| 2009-10-29 | $46.63 | $97.06 | 2,440,663 | — | — |
| 2009-10-28 | $44.55 | $92.74 | 2,523,855 | — | — |
| 2009-10-27 | $45.71 | $95.16 | 1,497,710 | — | — |
| 2009-10-26 | $45.93 | $95.61 | 1,498,323 | — | — |
| 2009-10-23 | $45.76 | $95.26 | 1,556,294 | — | — |
| 2009-10-22 | $46.33 | $96.45 | 1,616,455 | — | — |
| 2009-10-21 | $44.99 | $93.67 | 1,876,800 | — | — |
| 2009-10-20 | $45.60 | $94.93 | 1,995,545 | — | — |
| 2009-10-19 | $46.44 | $96.68 | 1,664,005 | — | — |
| 2009-10-16 | $45.88 | $95.52 | 1,967,085 | — | — |
| 2009-10-15 | $46.57 | $96.95 | 1,738,527 | — | — |
| 2009-10-14 | $46.74 | $97.30 | 2,663,617 | — | — |
| 2009-10-13 | $44.97 | $93.62 | 2,018,751 | — | — |
| 2009-10-12 | $44.49 | $92.62 | 764,836 | — | — |
| 2009-10-09 | $44.43 | $92.50 | 1,107,498 | — | — |
| 2009-10-08 | $43.83 | $91.24 | 1,468,023 | — | — |
| 2009-10-07 | $43.29 | $90.12 | 1,201,373 | — | — |
| 2009-10-06 | $43.15 | $89.84 | 1,985,475 | — | — |
| 2009-10-05 | $43.49 | $90.53 | 1,769,965 | — | — |
| 2009-10-02 | $42.32 | $88.10 | 2,292,495 | — | — |
| 2009-10-01 | $42.70 | $88.89 | 2,897,429 | — | — |
| 2009-09-30 | $43.96 | $91.53 | 2,362,726 | — | — |
| 2009-09-29 | $44.51 | $92.67 | 1,782,225 | — | — |
| 2009-09-28 | $45.64 | $95.02 | 2,364,653 | — | — |
| 2009-09-25 | $43.63 | $90.84 | 2,261,057 | — | — |
| 2009-09-24 | $43.74 | $91.05 | 3,148,842 | — | — |
| 2009-09-23 | $44.70 | $93.05 | 3,206,901 | — | — |
| 2009-09-22 | $45.48 | $94.69 | 2,216,397 | — | — |
| 2009-09-21 | $44.26 | $92.14 | 2,100,104 | — | — |
| 2009-09-18 | $44.47 | $92.57 | 2,675,176 | — | — |
| 2009-09-17 | $44.03 | $91.67 | 2,105,971 | — | — |
| 2009-09-16 | $44.43 | $92.50 | 3,061,797 | — | — |
| 2009-09-15 | $43.73 | $91.03 | 3,338,781 | — | — |
| 2009-09-14 | $43.49 | $90.53 | 2,281,461 | — | — |
| 2009-09-11 | $42.82 | $89.15 | 1,985,825 | — | — |
| 2009-09-10 | $43.07 | $89.67 | 1,994,845 | — | — |
| 2009-09-09 | $43.19 | $89.91 | 2,606,871 | — | — |
| 2009-09-08 | $43.51 | $89.36 | 2,472,276 | — | — |
| 2009-09-04 | $42.26 | $86.80 | 1,773,730 | — | — |
| 2009-09-03 | $41.81 | $85.86 | 1,928,554 | — | — |
| 2009-09-02 | $41.35 | $84.92 | 2,587,694 | — | — |
| 2009-09-01 | $41.45 | $85.13 | 5,085,803 | — | — |
| 2009-08-31 | $44.78 | $91.96 | 1,839,233 | — | — |
| 2009-08-28 | $45.27 | $92.97 | 2,093,098 | — | — |
| 2009-08-27 | $44.65 | $91.70 | 1,412,417 | — | — |
| 2009-08-26 | $44.00 | $90.36 | 2,199,058 | — | — |
| 2009-08-25 | $44.56 | $91.51 | 1,789,931 | — | — |
| 2009-08-24 | $44.12 | $90.62 | 2,468,861 | — | — |
| 2009-08-21 | $44.55 | $91.49 | 2,695,142 | — | — |
| 2009-08-20 | $43.88 | $90.13 | 2,575,872 | — | — |
| 2009-08-19 | $42.37 | $87.01 | 2,199,583 | — | — |
| 2009-08-18 | $42.73 | $87.76 | 2,444,166 | — | — |
| 2009-08-17 | $42.00 | $86.26 | 3,274,155 | — | — |
| 2009-08-14 | $43.79 | $89.94 | 2,644,264 | — | — |
| 2009-08-13 | $42.97 | $88.25 | 1,562,774 | — | — |
| 2009-08-12 | $43.06 | $88.44 | 1,890,111 | — | — |
| 2009-08-11 | $42.85 | $87.99 | 2,191,177 | — | — |
| 2009-08-10 | $43.66 | $89.66 | 2,504,502 | — | — |
| 2009-08-07 | $44.01 | $90.39 | 2,881,141 | — | — |
| 2009-08-06 | $42.56 | $87.41 | 2,623,510 | — | — |
| 2009-08-05 | $43.19 | $88.70 | 2,951,897 | — | — |
| 2009-08-04 | $41.85 | $85.95 | 3,369,256 | — | — |
| 2009-08-03 | $40.25 | $82.67 | 2,584,278 | — | — |
| 2009-07-31 | $40.31 | $82.79 | 2,823,082 | — | — |
| 2009-07-30 | $40.54 | $83.26 | 4,719,935 | — | — |
| 2009-07-29 | $37.42 | $76.85 | 1,840,196 | — | — |
| 2009-07-28 | $38.07 | $78.19 | 1,891,950 | — | — |
| 2009-07-27 | $38.16 | $78.38 | 1,430,368 | — | — |
| 2009-07-24 | $37.74 | $77.51 | 1,322,044 | — | — |
| 2009-07-23 | $37.47 | $76.95 | 2,854,870 | — | — |
| 2009-07-22 | $36.15 | $74.25 | 2,010,607 | — | — |
| 2009-07-21 | $36.66 | $75.28 | 1,792,996 | — | — |
| 2009-07-20 | $36.38 | $74.72 | 1,794,572 | — | — |
| 2009-07-17 | $35.18 | $72.26 | 1,880,478 | — | — |
| 2009-07-16 | $35.43 | $72.77 | 1,772,067 | — | — |
| 2009-07-15 | $34.95 | $71.79 | 2,735,424 | — | — |
| 2009-07-14 | $33.76 | $69.33 | 1,565,927 | — | — |
| 2009-07-13 | $33.48 | $68.76 | 3,066,877 | — | — |
| 2009-07-10 | $31.94 | $65.60 | 1,936,085 | — | — |
| 2009-07-09 | $32.20 | $66.14 | 2,057,632 | — | — |
| 2009-07-08 | $32.74 | $67.24 | 3,104,094 | — | — |
| 2009-07-07 | $32.75 | $67.26 | 2,953,298 | — | — |
| 2009-07-06 | $33.57 | $68.95 | 2,796,723 | — | — |
| 2009-07-02 | $32.32 | $66.37 | 3,196,830 | — | — |
| 2009-07-01 | $34.69 | $71.25 | 1,764,185 | — | — |
| 2009-06-30 | $34.10 | $70.03 | 2,083,028 | — | — |
| 2009-06-29 | $33.70 | $69.21 | 1,608,748 | — | — |
| 2009-06-26 | $33.39 | $68.58 | 2,228,394 | — | — |
| 2009-06-25 | $32.97 | $67.71 | 1,805,168 | — | — |
| 2009-06-24 | $32.49 | $66.72 | 2,260,620 | — | — |
| 2009-06-23 | $31.36 | $64.40 | 1,960,342 | — | — |
| 2009-06-22 | $31.27 | $64.21 | 2,897,691 | — | — |
| 2009-06-19 | $33.21 | $68.20 | 3,074,758 | — | — |
| 2009-06-18 | $32.11 | $65.95 | 2,295,210 | — | — |
| 2009-06-17 | $31.91 | $65.53 | 2,056,231 | — | — |
| 2009-06-16 | $32.47 | $66.68 | 1,962,706 | — | — |
| 2009-06-15 | $32.63 | $67.00 | 2,629,727 | — | — |
| 2009-06-12 | $34.54 | $70.94 | 2,044,935 | — | — |
| 2009-06-11 | $33.68 | $69.16 | 2,008,155 | — | — |
| 2009-06-10 | $34.53 | $70.92 | 2,672,812 | — | — |
| 2009-06-09 | $35.00 | $71.88 | 2,087,932 | — | — |
| 2009-06-08 | $35.57 | $73.06 | 2,271,391 | — | — |
| 2009-06-05 | $35.49 | $72.89 | 3,485,198 | — | — |
| 2009-06-04 | $36.72 | $74.22 | 3,235,449 | — | — |
| 2009-06-03 | $35.21 | $71.15 | 2,526,745 | — | — |
| 2009-06-02 | $34.59 | $69.91 | 2,568,866 | — | — |
| 2009-06-01 | $35.86 | $72.47 | 4,513,621 | — | — |
| 2009-05-29 | $34.67 | $70.07 | 3,006,453 | — | — |
| 2009-05-28 | $34.09 | $68.89 | 2,734,373 | — | — |
| 2009-05-27 | $33.17 | $67.04 | 4,191,626 | — | — |
| 2009-05-26 | $33.92 | $68.54 | 3,244,644 | — | — |
| 2009-05-22 | $31.83 | $64.32 | 1,826,973 | — | — |
| 2009-05-21 | $31.96 | $64.60 | 2,632,179 | — | — |
| 2009-05-20 | $31.53 | $63.72 | 3,197,794 | — | — |
| 2009-05-19 | $32.50 | $65.68 | 2,590,321 | — | — |
| 2009-05-18 | $33.41 | $67.53 | 4,110,886 | — | — |
| 2009-05-15 | $30.84 | $62.34 | 3,295,347 | — | — |
| 2009-05-14 | $32.45 | $65.59 | 3,840,908 | — | — |
| 2009-05-13 | $31.24 | $63.14 | 4,435,158 | — | — |
| 2009-05-12 | $32.37 | $65.43 | 3,391,411 | — | — |
| 2009-05-11 | $32.97 | $66.63 | 3,424,950 | — | — |
| 2009-05-08 | $34.51 | $69.74 | 4,510,118 | — | — |
| 2009-05-07 | $31.84 | $64.34 | 4,784,650 | — | — |
| 2009-05-06 | $32.79 | $66.26 | 4,436,121 | — | — |
| 2009-05-05 | $32.84 | $66.37 | 2,977,030 | — | — |
| 2009-05-04 | $34.24 | $69.19 | 5,018,812 | — | — |
| 2009-05-01 | $31.95 | $64.57 | 3,146,303 | — | — |
| 2009-04-30 | $32.71 | $66.10 | 3,437,735 | — | — |
| 2009-04-29 | $32.98 | $66.65 | 3,922,786 | — | — |
| 2009-04-28 | $31.72 | $64.11 | 3,500,436 | — | — |
| 2009-04-27 | $31.77 | $64.20 | 3,980,669 | — | — |
| 2009-04-24 | $33.24 | $67.18 | 5,006,552 | — | — |
| 2009-04-23 | $32.02 | $64.71 | 4,255,377 | — | — |
| 2009-04-22 | $30.57 | $61.78 | 5,908,085 | — | — |
| 2009-04-21 | $31.61 | $63.88 | 6,949,993 | — | — |
| 2009-04-20 | $28.75 | $58.11 | 5,322,855 | — | — |
| 2009-04-17 | $32.19 | $65.06 | 4,722,563 | — | — |
| 2009-04-16 | $32.68 | $66.05 | 5,477,854 | — | — |
| 2009-04-15 | $31.30 | $63.26 | 5,454,122 | — | — |
| 2009-04-14 | $29.43 | $59.47 | 6,574,230 | — | — |
| 2009-04-13 | $31.39 | $63.44 | 4,922,047 | — | — |
| 2009-04-09 | $30.74 | $62.13 | 7,526,204 | — | — |
| 2009-04-08 | $27.69 | $55.97 | 8,224,049 | — | — |
| 2009-04-07 | $27.29 | $55.16 | 21,189,313 | — | — |
| 2009-04-06 | $29.03 | $58.67 | 3,971,124 | — | — |
| 2009-04-03 | $29.74 | $60.10 | 4,813,548 | — | — |
| 2009-04-02 | $27.35 | $55.27 | 6,377,986 | — | — |
| 2009-04-01 | $25.10 | $50.73 | 5,011,631 | — | — |
| 2009-03-31 | $25.82 | $52.18 | 5,833,738 | — | — |
| 2009-03-30 | $24.48 | $49.48 | 4,773,616 | — | — |
| 2009-03-27 | $26.48 | $53.52 | 2,809,771 | — | — |
| 2009-03-26 | $27.08 | $54.72 | 4,040,567 | — | — |
| 2009-03-25 | $27.22 | $55.02 | 4,049,937 | — | — |
| 2009-03-24 | $26.84 | $54.23 | 4,351,003 | — | — |
| 2009-03-23 | $29.34 | $59.29 | 5,682,505 | — | — |
| 2009-03-20 | $25.07 | $50.66 | 4,755,664 | — | — |
| 2009-03-19 | $26.78 | $54.12 | 4,047,836 | — | — |
| 2009-03-18 | $29.13 | $58.87 | 3,933,732 | — | — |
| 2009-03-17 | $27.94 | $56.47 | 4,629,826 | — | — |
| 2009-03-16 | $26.01 | $52.57 | 4,503,550 | — | — |
| 2009-03-13 | $29.34 | $58.11 | 3,623,296 | — | — |
| 2009-03-12 | $29.63 | $58.69 | 5,104,981 | — | — |
| 2009-03-11 | $27.58 | $54.62 | 4,935,182 | — | — |
| 2009-03-10 | $28.34 | $56.14 | 8,272,825 | — | — |
| 2009-03-09 | $25.32 | $50.14 | 5,614,726 | — | — |
| 2009-03-06 | $23.31 | $46.16 | 6,302,588 | — | — |
| 2009-03-05 | $24.21 | $47.95 | 5,274,954 | — | — |
| 2009-03-04 | $25.98 | $51.46 | 6,007,740 | — | — |
| 2009-03-03 | $25.16 | $49.83 | 28,828,394 | — | — |
| 2009-03-02 | $23.20 | $45.96 | 5,364,275 | — | — |
| 2009-02-27 | $24.63 | $48.79 | 5,034,837 | — | — |
| 2009-02-26 | $25.20 | $49.92 | 6,302,325 | — | — |
| 2009-02-25 | $27.60 | $54.67 | 9,248,881 | — | — |
| 2009-02-24 | $27.71 | $54.89 | 4,273,679 | — | — |
| 2009-02-23 | $25.28 | $50.08 | 4,902,869 | — | — |
| 2009-02-20 | $27.13 | $53.74 | 5,683,030 | — | — |
| 2009-02-19 | $25.04 | $49.60 | 2,995,857 | — | — |
| 2009-02-18 | $26.45 | $52.38 | 3,228,093 | — | — |
| 2009-02-17 | $25.36 | $50.23 | 4,007,378 | — | — |
| 2009-02-13 | $27.22 | $53.92 | 3,288,866 | — | — |
| 2009-02-12 | $28.32 | $56.09 | 5,331,349 | — | — |
| 2009-02-11 | $29.87 | $59.17 | 3,656,836 | — | — |
| 2009-02-10 | $30.40 | $60.21 | 3,980,407 | — | — |
| 2009-02-09 | $33.88 | $67.11 | 1,472,752 | — | — |
| 2009-02-06 | $33.72 | $66.79 | 2,603,806 | — | — |
| 2009-02-05 | $31.23 | $61.86 | 3,203,311 | — | — |
| 2009-02-04 | $31.68 | $62.74 | 2,439,700 | — | — |
| 2009-02-03 | $32.74 | $64.85 | 3,139,735 | — | — |
| 2009-02-02 | $33.28 | $65.91 | 2,901,895 | — | — |
| 2009-01-30 | $31.83 | $63.04 | 3,788,716 | — | — |
| 2009-01-29 | $32.84 | $65.05 | 4,006,415 | — | — |
| 2009-01-28 | $36.14 | $71.59 | 4,929,403 | — | — |
| 2009-01-27 | $34.01 | $67.36 | 2,419,647 | — | — |
| 2009-01-26 | $33.03 | $65.41 | 2,206,589 | — | — |
| 2009-01-23 | $32.40 | $64.17 | 3,094,374 | — | — |
| 2009-01-22 | $32.10 | $63.58 | 4,093,810 | — | — |
| 2009-01-21 | $33.07 | $65.50 | 3,442,815 | — | — |
| 2009-01-20 | $29.30 | $58.04 | 4,467,121 | — | — |
| 2009-01-16 | $33.63 | $66.61 | 3,481,083 | — | — |
| 2009-01-15 | $31.06 | $61.52 | 3,103,306 | — | — |
| 2009-01-14 | $29.71 | $58.85 | 2,806,619 | — | — |
| 2009-01-13 | $31.03 | $61.45 | 2,167,095 | — | — |
| 2009-01-12 | $29.79 | $59.01 | 2,751,274 | — | — |
| 2009-01-09 | $31.08 | $61.57 | 2,801,189 | — | — |
| 2009-01-08 | $32.61 | $64.60 | 3,764,196 | — | — |
| 2009-01-07 | $33.54 | $66.43 | 2,681,218 | — | — |
| 2009-01-06 | $36.01 | $71.31 | 4,194,428 | — | — |
| 2009-01-05 | $35.46 | $70.23 | 2,386,895 | — | — |
| 2009-01-02 | $36.44 | $72.17 | 1,785,465 | — | — |