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
- 1980-03-17 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 | $31.31 | $42.44 | 1,957,700 | — | — |
| 2009-12-30 | $31.73 | $43.01 | 1,789,100 | — | — |
| 2009-12-29 | $31.57 | $42.79 | 2,181,700 | — | — |
| 2009-12-28 | $31.63 | $42.87 | 1,591,100 | — | — |
| 2009-12-24 | $31.57 | $42.79 | 1,025,300 | — | — |
| 2009-12-23 | $31.33 | $42.47 | 2,646,100 | — | — |
| 2009-12-22 | $30.80 | $41.75 | 2,677,300 | — | — |
| 2009-12-21 | $30.79 | $41.74 | 3,400,600 | — | — |
| 2009-12-18 | $30.55 | $41.41 | 5,004,300 | — | — |
| 2009-12-17 | $30.54 | $41.40 | 3,760,700 | — | — |
| 2009-12-16 | $31.24 | $42.35 | 5,149,400 | — | — |
| 2009-12-15 | $30.64 | $41.53 | 5,103,200 | — | — |
| 2009-12-14 | $30.23 | $40.98 | 6,332,400 | — | — |
| 2009-12-11 | $30.49 | $41.33 | 4,477,500 | — | — |
| 2009-12-10 | $30.51 | $41.36 | 4,944,700 | — | — |
| 2009-12-09 | $30.48 | $41.32 | 3,889,000 | — | — |
| 2009-12-08 | $30.81 | $41.76 | 5,318,100 | — | — |
| 2009-12-07 | $31.06 | $42.10 | 3,515,900 | — | — |
| 2009-12-04 | $31.59 | $42.82 | 4,627,100 | — | — |
| 2009-12-03 | $31.34 | $42.48 | 3,449,100 | — | — |
| 2009-12-02 | $31.60 | $42.83 | 3,674,100 | — | — |
| 2009-12-01 | $31.66 | $42.91 | 6,666,600 | — | — |
| 2009-11-30 | $30.81 | $41.76 | 5,651,100 | — | — |
| 2009-11-27 | $30.65 | $41.55 | 2,703,500 | — | — |
| 2009-11-25 | $31.40 | $42.56 | 2,666,700 | — | — |
| 2009-11-24 | $31.26 | $42.37 | 4,076,400 | — | — |
| 2009-11-23 | $31.85 | $43.17 | 4,536,800 | — | — |
| 2009-11-20 | $31.62 | $42.86 | 3,927,200 | — | — |
| 2009-11-19 | $31.57 | $42.79 | 5,659,100 | — | — |
| 2009-11-18 | $31.92 | $43.27 | 4,807,400 | — | — |
| 2009-11-17 | $32.20 | $43.65 | 4,978,600 | — | — |
| 2009-11-16 | $31.93 | $43.09 | 7,522,500 | — | — |
| 2009-11-13 | $32.51 | $43.87 | 3,565,500 | — | — |
| 2009-11-12 | $32.25 | $43.52 | 5,310,800 | — | — |
| 2009-11-11 | $32.16 | $43.40 | 5,627,200 | — | — |
| 2009-11-10 | $32.61 | $44.01 | 6,204,600 | — | — |
| 2009-11-09 | $32.46 | $43.81 | 5,856,800 | — | — |
| 2009-11-06 | $32.39 | $43.71 | 4,317,500 | — | — |
| 2009-11-05 | $32.43 | $43.77 | 5,126,700 | — | — |
| 2009-11-04 | $32.21 | $43.47 | 6,018,000 | — | — |
| 2009-11-03 | $31.91 | $43.06 | 9,749,700 | — | — |
| 2009-11-02 | $30.52 | $41.19 | 5,047,700 | — | — |
| 2009-10-30 | $30.12 | $40.65 | 6,798,600 | — | — |
| 2009-10-29 | $30.92 | $41.73 | 5,118,800 | — | — |
| 2009-10-28 | $29.58 | $39.92 | 4,180,100 | — | — |
| 2009-10-27 | $30.10 | $40.62 | 4,121,000 | — | — |
| 2009-10-26 | $30.38 | $41.00 | 4,130,700 | — | — |
| 2009-10-23 | $30.66 | $41.38 | 3,857,700 | — | — |
| 2009-10-22 | $31.08 | $41.94 | 5,271,900 | — | — |
| 2009-10-21 | $31.35 | $42.31 | 6,149,000 | — | — |
| 2009-10-20 | $30.61 | $41.31 | 5,288,500 | — | — |
| 2009-10-19 | $30.69 | $41.42 | 4,018,600 | — | — |
| 2009-10-16 | $29.99 | $40.47 | 5,659,500 | — | — |
| 2009-10-15 | $29.66 | $40.03 | 5,300,300 | — | — |
| 2009-10-14 | $29.91 | $40.36 | 4,355,900 | — | — |
| 2009-10-13 | $29.95 | $40.42 | 3,420,800 | — | — |
| 2009-10-12 | $29.85 | $40.28 | 2,668,600 | — | — |
| 2009-10-09 | $29.74 | $40.14 | 3,182,500 | — | — |
| 2009-10-08 | $29.72 | $40.11 | 4,154,500 | — | — |
| 2009-10-07 | $29.50 | $39.81 | 2,897,600 | — | — |
| 2009-10-06 | $29.47 | $39.77 | 5,468,500 | — | — |
| 2009-10-05 | $28.76 | $38.81 | 4,132,100 | — | — |
| 2009-10-02 | $28.43 | $38.37 | 3,855,200 | — | — |
| 2009-10-01 | $28.86 | $38.95 | 5,216,800 | — | — |
| 2009-09-30 | $29.22 | $39.43 | 9,980,900 | — | — |
| 2009-09-29 | $28.20 | $38.06 | 5,619,300 | — | — |
| 2009-09-28 | $27.69 | $37.37 | 3,774,400 | — | — |
| 2009-09-25 | $27.31 | $36.86 | 7,583,700 | — | — |
| 2009-09-24 | $27.97 | $37.75 | 4,236,100 | — | — |
| 2009-09-23 | $28.52 | $38.49 | 3,408,700 | — | — |
| 2009-09-22 | $28.90 | $39.00 | 3,011,300 | — | — |
| 2009-09-21 | $28.85 | $38.93 | 5,055,600 | — | — |
| 2009-09-18 | $29.12 | $39.30 | 6,187,800 | — | — |
| 2009-09-17 | $28.73 | $38.77 | 6,023,300 | — | — |
| 2009-09-16 | $29.42 | $39.70 | 6,364,900 | — | — |
| 2009-09-15 | $29.16 | $39.35 | 5,289,200 | — | — |
| 2009-09-14 | $28.65 | $38.66 | 3,864,600 | — | — |
| 2009-09-11 | $29.02 | $39.16 | 3,768,500 | — | — |
| 2009-09-10 | $29.01 | $39.15 | 3,931,100 | — | — |
| 2009-09-09 | $28.70 | $38.73 | 4,001,800 | — | — |
| 2009-09-08 | $28.74 | $38.79 | 5,671,800 | — | — |
| 2009-09-04 | $28.91 | $39.02 | 5,462,700 | — | — |
| 2009-09-03 | $28.02 | $37.81 | 4,404,900 | — | — |
| 2009-09-02 | $27.56 | $37.19 | 5,598,600 | — | — |
| 2009-09-01 | $28.03 | $37.83 | 5,139,600 | — | — |
| 2009-08-31 | $28.83 | $38.91 | 5,644,700 | — | — |
| 2009-08-28 | $28.62 | $38.62 | 6,280,600 | — | — |
| 2009-08-27 | $28.21 | $38.07 | 4,146,100 | — | — |
| 2009-08-26 | $27.90 | $37.65 | 7,200,300 | — | — |
| 2009-08-25 | $27.74 | $37.44 | 5,804,100 | — | — |
| 2009-08-24 | $28.39 | $38.31 | 5,928,000 | — | — |
| 2009-08-21 | $28.67 | $38.69 | 4,046,900 | — | — |
| 2009-08-20 | $27.97 | $37.75 | 2,935,700 | — | — |
| 2009-08-19 | $27.68 | $37.36 | 4,285,200 | — | — |
| 2009-08-18 | $27.45 | $37.04 | 4,239,300 | — | — |
| 2009-08-17 | $27.05 | $36.32 | 5,043,700 | — | — |
| 2009-08-14 | $27.87 | $37.42 | 4,690,500 | — | — |
| 2009-08-13 | $28.19 | $37.85 | 6,895,100 | — | — |
| 2009-08-12 | $27.98 | $37.56 | 8,928,600 | — | — |
| 2009-08-11 | $28.49 | $38.25 | 4,027,000 | — | — |
| 2009-08-10 | $28.68 | $38.50 | 4,728,800 | — | — |
| 2009-08-07 | $28.70 | $38.53 | 4,295,200 | — | — |
| 2009-08-06 | $28.66 | $38.48 | 4,304,000 | — | — |
| 2009-08-05 | $28.76 | $38.61 | 7,211,900 | — | — |
| 2009-08-04 | $28.81 | $38.68 | 12,221,700 | — | — |
| 2009-08-03 | $30.39 | $40.80 | 5,595,000 | — | — |
| 2009-07-31 | $30.12 | $40.44 | 7,460,300 | — | — |
| 2009-07-30 | $30.22 | $40.57 | 7,372,400 | — | — |
| 2009-07-29 | $30.73 | $41.26 | 5,263,300 | — | — |
| 2009-07-28 | $31.12 | $41.78 | 6,569,800 | — | — |
| 2009-07-27 | $31.94 | $42.88 | 7,804,000 | — | — |
| 2009-07-24 | $30.39 | $40.80 | 4,529,900 | — | — |
| 2009-07-23 | $30.73 | $41.26 | 7,444,200 | — | — |
| 2009-07-22 | $29.47 | $39.57 | 6,954,900 | — | — |
| 2009-07-21 | $29.26 | $39.28 | 4,794,700 | — | — |
| 2009-07-20 | $28.99 | $38.92 | 4,584,600 | — | — |
| 2009-07-17 | $28.63 | $38.44 | 3,689,600 | — | — |
| 2009-07-16 | $28.47 | $38.22 | 4,516,100 | — | — |
| 2009-07-15 | $27.94 | $37.51 | 6,304,200 | — | — |
| 2009-07-14 | $27.26 | $36.60 | 3,927,300 | — | — |
| 2009-07-13 | $27.08 | $36.36 | 4,234,600 | — | — |
| 2009-07-10 | $26.66 | $35.79 | 3,446,100 | — | — |
| 2009-07-09 | $27.03 | $36.29 | 4,408,200 | — | — |
| 2009-07-08 | $26.54 | $35.63 | 5,089,200 | — | — |
| 2009-07-07 | $27.23 | $36.56 | 7,651,800 | — | — |
| 2009-07-06 | $26.75 | $35.91 | 3,514,100 | — | — |
| 2009-07-02 | $26.54 | $35.63 | 3,977,600 | — | — |
| 2009-07-01 | $27.55 | $36.99 | 4,723,700 | — | — |
| 2009-06-30 | $26.77 | $35.94 | 6,613,300 | — | — |
| 2009-06-29 | $27.25 | $36.58 | 4,656,200 | — | — |
| 2009-06-26 | $26.69 | $35.83 | 8,636,500 | — | — |
| 2009-06-25 | $26.98 | $36.22 | 6,001,600 | — | — |
| 2009-06-24 | $26.50 | $35.58 | 4,799,900 | — | — |
| 2009-06-23 | $26.01 | $34.92 | 7,674,000 | — | — |
| 2009-06-22 | $26.75 | $35.91 | 4,480,700 | — | — |
| 2009-06-19 | $27.28 | $36.62 | 6,056,900 | — | — |
| 2009-06-18 | $27.26 | $36.60 | 4,611,300 | — | — |
| 2009-06-17 | $26.57 | $35.67 | 4,137,600 | — | — |
| 2009-06-16 | $27.11 | $36.40 | 4,608,300 | — | — |
| 2009-06-15 | $27.90 | $37.46 | 3,630,400 | — | — |
| 2009-06-12 | $28.71 | $38.54 | 3,115,200 | — | — |
| 2009-06-11 | $28.97 | $38.89 | 5,437,100 | — | — |
| 2009-06-10 | $28.80 | $38.67 | 7,006,300 | — | — |
| 2009-06-09 | $28.25 | $37.93 | 4,011,200 | — | — |
| 2009-06-08 | $27.91 | $37.47 | 3,265,000 | — | — |
| 2009-06-05 | $27.91 | $37.47 | 2,820,800 | — | — |
| 2009-06-04 | $28.38 | $38.10 | 4,554,100 | — | — |
| 2009-06-03 | $27.80 | $37.32 | 4,992,300 | — | — |
| 2009-06-02 | $28.36 | $38.07 | 6,207,500 | — | — |
| 2009-06-01 | $28.39 | $38.12 | 5,536,000 | — | — |
| 2009-05-29 | $27.52 | $36.95 | 4,525,600 | — | — |
| 2009-05-28 | $27.19 | $36.50 | 4,416,300 | — | — |
| 2009-05-27 | $26.70 | $35.85 | 5,270,900 | — | — |
| 2009-05-26 | $27.02 | $36.28 | 5,722,700 | — | — |
| 2009-05-22 | $27.17 | $36.48 | 8,358,000 | — | — |
| 2009-05-21 | $25.85 | $34.71 | 5,172,700 | — | — |
| 2009-05-20 | $26.52 | $35.60 | 8,401,000 | — | — |
| 2009-05-19 | $25.75 | $34.57 | 5,815,800 | — | — |
| 2009-05-18 | $24.93 | $33.28 | 6,874,400 | — | — |
| 2009-05-15 | $25.17 | $33.60 | 4,026,500 | — | — |
| 2009-05-14 | $25.21 | $33.66 | 4,260,500 | — | — |
| 2009-05-13 | $24.85 | $33.18 | 5,451,400 | — | — |
| 2009-05-12 | $25.89 | $34.56 | 5,826,500 | — | — |
| 2009-05-11 | $25.68 | $34.28 | 6,906,400 | — | — |
| 2009-05-08 | $26.97 | $36.01 | 9,849,700 | — | — |
| 2009-05-07 | $24.97 | $33.34 | 8,076,000 | — | — |
| 2009-05-06 | $24.24 | $32.36 | 8,554,400 | — | — |
| 2009-05-05 | $23.84 | $31.83 | 11,489,900 | — | — |
| 2009-05-04 | $26.17 | $34.94 | 6,713,300 | — | — |
| 2009-05-01 | $25.51 | $34.06 | 5,080,600 | — | — |
| 2009-04-30 | $24.62 | $32.87 | 5,463,700 | — | — |
| 2009-04-29 | $24.48 | $32.68 | 4,989,100 | — | — |
| 2009-04-28 | $24.20 | $32.31 | 6,298,800 | — | — |
| 2009-04-27 | $24.20 | $32.31 | 6,917,700 | — | — |
| 2009-04-24 | $23.77 | $31.73 | 5,844,300 | — | — |
| 2009-04-23 | $23.73 | $31.68 | 9,640,300 | — | — |
| 2009-04-22 | $24.98 | $33.35 | 6,382,500 | — | — |
| 2009-04-21 | $24.65 | $32.91 | 6,349,700 | — | — |
| 2009-04-20 | $24.62 | $32.87 | 6,458,100 | — | — |
| 2009-04-17 | $26.18 | $34.95 | 5,593,800 | — | — |
| 2009-04-16 | $26.08 | $34.82 | 6,995,800 | — | — |
| 2009-04-15 | $25.89 | $34.56 | 5,272,900 | — | — |
| 2009-04-14 | $25.53 | $34.08 | 7,849,900 | — | — |
| 2009-04-13 | $26.91 | $35.93 | 8,528,500 | — | — |
| 2009-04-09 | $25.85 | $34.51 | 5,209,200 | — | — |
| 2009-04-08 | $25.78 | $34.42 | 5,807,800 | — | — |
| 2009-04-07 | $25.66 | $34.26 | 9,379,900 | — | — |
| 2009-04-06 | $28.71 | $38.33 | 3,167,100 | — | — |
| 2009-04-03 | $28.90 | $38.58 | 3,645,400 | — | — |
| 2009-04-02 | $28.66 | $38.26 | 4,202,400 | — | — |
| 2009-04-01 | $28.35 | $37.85 | 4,611,100 | — | — |
| 2009-03-31 | $27.78 | $37.09 | 5,085,300 | — | — |
| 2009-03-30 | $27.38 | $36.55 | 5,215,300 | — | — |
| 2009-03-27 | $28.53 | $38.09 | 3,560,200 | — | — |
| 2009-03-26 | $28.94 | $38.64 | 4,530,200 | — | — |
| 2009-03-25 | $28.78 | $38.42 | 5,599,800 | — | — |
| 2009-03-24 | $29.00 | $38.72 | 4,957,900 | — | — |
| 2009-03-23 | $29.16 | $38.93 | 6,823,700 | — | — |
| 2009-03-20 | $27.44 | $36.63 | 5,357,900 | — | — |
| 2009-03-19 | $28.14 | $37.57 | 4,751,900 | — | — |
| 2009-03-18 | $28.50 | $38.05 | 7,460,100 | — | — |
| 2009-03-17 | $28.57 | $38.14 | 3,989,200 | — | — |
| 2009-03-16 | $28.14 | $37.57 | 5,727,200 | — | — |
| 2009-03-13 | $27.81 | $37.13 | 4,788,900 | — | — |
| 2009-03-12 | $27.93 | $37.29 | 7,926,300 | — | — |
| 2009-03-11 | $27.45 | $36.65 | 7,251,800 | — | — |
| 2009-03-10 | $27.50 | $36.71 | 13,939,900 | — | — |
| 2009-03-09 | $25.83 | $34.48 | 5,190,800 | — | — |
| 2009-03-06 | $25.96 | $34.66 | 6,760,200 | — | — |
| 2009-03-05 | $25.91 | $34.59 | 8,451,200 | — | — |
| 2009-03-04 | $26.42 | $35.27 | 7,353,000 | — | — |
| 2009-03-03 | $25.48 | $34.02 | 8,859,600 | — | — |
| 2009-03-02 | $25.24 | $33.70 | 7,366,300 | — | — |
| 2009-02-27 | $26.66 | $35.59 | 7,929,400 | — | — |
| 2009-02-26 | $27.11 | $36.19 | 6,216,500 | — | — |
| 2009-02-25 | $27.54 | $36.77 | 9,862,900 | — | — |
| 2009-02-24 | $27.98 | $37.35 | 8,899,400 | — | — |
| 2009-02-23 | $27.37 | $36.54 | 10,438,300 | — | — |
| 2009-02-20 | $27.68 | $36.95 | 8,139,900 | — | — |
| 2009-02-19 | $27.84 | $37.17 | 5,366,300 | — | — |
| 2009-02-18 | $27.54 | $36.77 | 7,966,400 | — | — |
| 2009-02-17 | $27.06 | $36.13 | 8,224,600 | — | — |
| 2009-02-13 | $28.56 | $37.94 | 4,819,600 | — | — |
| 2009-02-12 | $28.54 | $37.91 | 7,182,700 | — | — |
| 2009-02-11 | $27.99 | $37.18 | 7,815,400 | — | — |
| 2009-02-10 | $28.52 | $37.89 | 13,438,500 | — | — |
| 2009-02-09 | $29.03 | $38.57 | 12,518,900 | — | — |
| 2009-02-06 | $27.61 | $36.68 | 7,194,700 | — | — |
| 2009-02-05 | $26.66 | $35.42 | 10,090,500 | — | — |
| 2009-02-04 | $25.54 | $33.93 | 15,783,600 | — | — |
| 2009-02-03 | $27.65 | $36.73 | 12,461,600 | — | — |
| 2009-02-02 | $27.50 | $36.53 | 11,728,400 | — | — |
| 2009-01-30 | $27.38 | $36.37 | 10,496,500 | — | — |
| 2009-01-29 | $27.43 | $36.44 | 10,723,600 | — | — |
| 2009-01-28 | $28.09 | $37.32 | 8,872,200 | — | — |
| 2009-01-27 | $27.79 | $36.92 | 10,391,400 | — | — |
| 2009-01-26 | $27.50 | $36.53 | 6,879,800 | — | — |
| 2009-01-23 | $26.93 | $35.78 | 7,875,200 | — | — |
| 2009-01-22 | $26.86 | $35.68 | 9,289,000 | — | — |
| 2009-01-21 | $27.12 | $36.03 | 9,023,300 | — | — |
| 2009-01-20 | $25.12 | $33.37 | 9,942,900 | — | — |
| 2009-01-16 | $25.62 | $34.04 | 8,184,100 | — | — |
| 2009-01-15 | $25.30 | $33.61 | 11,663,800 | — | — |
| 2009-01-14 | $24.25 | $32.22 | 14,894,100 | — | — |
| 2009-01-13 | $27.88 | $37.04 | 8,891,600 | — | — |
| 2009-01-12 | $26.90 | $35.74 | 7,366,300 | — | — |
| 2009-01-09 | $27.96 | $37.14 | 7,054,900 | — | — |
| 2009-01-08 | $27.76 | $36.88 | 7,361,200 | — | — |
| 2009-01-07 | $28.34 | $37.65 | 13,265,500 | — | — |
| 2009-01-06 | $28.29 | $37.58 | 13,002,500 | — | — |
| 2009-01-05 | $29.08 | $38.63 | 6,677,000 | — | — |
| 2009-01-02 | $29.19 | $38.78 | 5,808,500 | — | — |