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 | $37.59 | $53.78 | 1,945,184 | — | — |
| 2009-12-30 | $37.98 | $54.33 | 1,594,144 | — | — |
| 2009-12-29 | $37.95 | $54.28 | 1,565,556 | — | — |
| 2009-12-28 | $37.90 | $54.22 | 1,278,414 | — | — |
| 2009-12-24 | $37.76 | $54.02 | 700,029 | — | — |
| 2009-12-23 | $37.58 | $53.75 | 1,539,359 | — | — |
| 2009-12-22 | $37.67 | $53.89 | 2,012,955 | — | — |
| 2009-12-21 | $37.55 | $53.72 | 2,346,568 | — | — |
| 2009-12-18 | $37.19 | $53.20 | 5,167,415 | — | — |
| 2009-12-17 | $37.12 | $53.10 | 4,678,784 | — | — |
| 2009-12-16 | $37.66 | $53.87 | 3,046,483 | — | — |
| 2009-12-15 | $37.66 | $53.88 | 2,520,151 | — | — |
| 2009-12-14 | $37.84 | $54.13 | 2,853,992 | — | — |
| 2009-12-11 | $37.79 | $54.05 | 2,715,490 | — | — |
| 2009-12-10 | $37.93 | $54.26 | 2,510,356 | — | — |
| 2009-12-09 | $37.82 | $54.11 | 3,977,958 | — | — |
| 2009-12-08 | $37.77 | $53.60 | 3,748,677 | — | — |
| 2009-12-07 | $38.53 | $54.67 | 3,455,157 | — | — |
| 2009-12-04 | $38.36 | $54.44 | 7,717,181 | — | — |
| 2009-12-03 | $37.92 | $53.81 | 4,594,840 | — | — |
| 2009-12-02 | $38.45 | $54.57 | 5,463,669 | — | — |
| 2009-12-01 | $38.49 | $54.62 | 4,521,944 | — | — |
| 2009-11-30 | $38.15 | $54.14 | 3,589,217 | — | — |
| 2009-11-27 | $38.22 | $54.24 | 2,121,843 | — | — |
| 2009-11-25 | $38.63 | $54.82 | 3,010,035 | — | — |
| 2009-11-24 | $38.62 | $54.81 | 3,124,391 | — | — |
| 2009-11-23 | $38.84 | $55.12 | 3,476,456 | — | — |
| 2009-11-20 | $38.15 | $54.14 | 2,721,754 | — | — |
| 2009-11-19 | $38.14 | $54.13 | 4,199,151 | — | — |
| 2009-11-18 | $38.46 | $54.59 | 3,945,610 | — | — |
| 2009-11-17 | $38.64 | $54.84 | 2,923,130 | — | — |
| 2009-11-16 | $38.58 | $54.75 | 4,049,715 | — | — |
| 2009-11-13 | $38.20 | $54.21 | 3,645,597 | — | — |
| 2009-11-12 | $38.03 | $53.98 | 4,326,150 | — | — |
| 2009-11-11 | $38.09 | $54.06 | 3,412,102 | — | — |
| 2009-11-10 | $37.87 | $53.74 | 3,295,697 | — | — |
| 2009-11-09 | $37.71 | $53.52 | 3,690,132 | — | — |
| 2009-11-06 | $37.16 | $52.73 | 3,250,364 | — | — |
| 2009-11-05 | $37.09 | $52.63 | 3,813,828 | — | — |
| 2009-11-04 | $35.82 | $50.84 | 3,864,855 | — | — |
| 2009-11-03 | $35.69 | $50.65 | 5,288,149 | — | — |
| 2009-11-02 | $35.50 | $50.39 | 4,942,577 | — | — |
| 2009-10-30 | $34.94 | $49.59 | 6,137,957 | — | — |
| 2009-10-29 | $35.34 | $50.15 | 3,713,710 | — | — |
| 2009-10-28 | $35.13 | $49.85 | 4,340,843 | — | — |
| 2009-10-27 | $35.32 | $50.13 | 3,194,098 | — | — |
| 2009-10-26 | $35.44 | $50.30 | 3,156,055 | — | — |
| 2009-10-23 | $35.44 | $50.30 | 2,853,992 | — | — |
| 2009-10-22 | $36.00 | $51.09 | 3,323,146 | — | — |
| 2009-10-21 | $35.38 | $50.21 | 3,296,722 | — | — |
| 2009-10-20 | $35.29 | $50.08 | 3,263,691 | — | — |
| 2009-10-19 | $35.83 | $50.85 | 3,816,447 | — | — |
| 2009-10-16 | $35.66 | $50.61 | 4,287,538 | — | — |
| 2009-10-15 | $35.86 | $50.90 | 4,539,826 | — | — |
| 2009-10-14 | $35.82 | $50.84 | 4,590,626 | — | — |
| 2009-10-13 | $35.03 | $49.72 | 2,448,508 | — | — |
| 2009-10-12 | $35.15 | $49.89 | 2,223,442 | — | — |
| 2009-10-09 | $35.27 | $50.05 | 3,093,980 | — | — |
| 2009-10-08 | $34.87 | $49.49 | 3,595,367 | — | — |
| 2009-10-07 | $34.26 | $48.62 | 2,126,285 | — | — |
| 2009-10-06 | $34.06 | $48.33 | 4,226,373 | — | — |
| 2009-10-05 | $34.05 | $48.32 | 3,118,354 | — | — |
| 2009-10-02 | $34.06 | $48.33 | 5,084,382 | — | — |
| 2009-10-01 | $34.20 | $48.53 | 4,485,724 | — | — |
| 2009-09-30 | $34.50 | $48.97 | 3,848,909 | — | — |
| 2009-09-29 | $34.57 | $49.05 | 2,566,850 | — | — |
| 2009-09-28 | $35.01 | $49.69 | 3,040,561 | — | — |
| 2009-09-25 | $34.16 | $48.48 | 3,809,386 | — | — |
| 2009-09-24 | $34.40 | $48.82 | 6,338,421 | — | — |
| 2009-09-23 | $34.99 | $49.65 | 4,309,407 | — | — |
| 2009-09-22 | $34.96 | $49.62 | 3,327,133 | — | — |
| 2009-09-21 | $34.41 | $48.83 | 2,327,433 | — | — |
| 2009-09-18 | $34.58 | $49.08 | 4,676,620 | — | — |
| 2009-09-17 | $34.49 | $48.94 | 2,786,222 | — | — |
| 2009-09-16 | $34.54 | $49.02 | 4,834,030 | — | — |
| 2009-09-15 | $33.95 | $48.18 | 3,467,002 | — | — |
| 2009-09-14 | $33.71 | $47.83 | 2,998,076 | — | — |
| 2009-09-11 | $33.71 | $47.85 | 3,213,347 | — | — |
| 2009-09-10 | $33.63 | $47.73 | 3,708,926 | — | — |
| 2009-09-09 | $33.75 | $47.90 | 3,686,943 | — | — |
| 2009-09-08 | $34.02 | $47.87 | 3,782,050 | — | — |
| 2009-09-04 | $33.86 | $47.65 | 4,068,280 | — | — |
| 2009-09-03 | $33.20 | $46.71 | 2,903,083 | — | — |
| 2009-09-02 | $33.07 | $46.54 | 4,503,492 | — | — |
| 2009-09-01 | $33.17 | $46.67 | 5,739,421 | — | — |
| 2009-08-31 | $33.67 | $47.38 | 2,979,168 | — | — |
| 2009-08-28 | $33.85 | $47.64 | 2,283,126 | — | — |
| 2009-08-27 | $33.90 | $47.70 | 3,232,824 | — | — |
| 2009-08-26 | $33.91 | $47.71 | 4,181,269 | — | — |
| 2009-08-25 | $34.23 | $48.17 | 3,675,667 | — | — |
| 2009-08-24 | $34.43 | $48.45 | 3,598,557 | — | — |
| 2009-08-21 | $34.30 | $48.27 | 4,781,750 | — | — |
| 2009-08-20 | $33.35 | $46.93 | 4,559,873 | — | — |
| 2009-08-19 | $33.07 | $46.54 | 4,345,627 | — | — |
| 2009-08-18 | $33.01 | $46.45 | 5,089,735 | — | — |
| 2009-08-17 | $33.03 | $46.48 | 4,075,114 | — | — |
| 2009-08-14 | $33.78 | $47.54 | 5,208,419 | — | — |
| 2009-08-13 | $34.01 | $47.86 | 4,455,312 | — | — |
| 2009-08-12 | $33.54 | $47.19 | 4,563,290 | — | — |
| 2009-08-11 | $33.23 | $46.76 | 3,077,350 | — | — |
| 2009-08-10 | $33.42 | $47.02 | 2,418,894 | — | — |
| 2009-08-07 | $33.69 | $47.40 | 6,056,860 | — | — |
| 2009-08-06 | $32.68 | $45.98 | 4,033,085 | — | — |
| 2009-08-05 | $33.12 | $46.60 | 3,883,876 | — | — |
| 2009-08-04 | $33.30 | $46.86 | 4,583,792 | — | — |
| 2009-08-03 | $33.42 | $47.02 | 5,648,301 | — | — |
| 2009-07-31 | $32.70 | $46.02 | 5,931,456 | — | — |
| 2009-07-30 | $32.21 | $45.33 | 8,230,528 | — | — |
| 2009-07-29 | $33.20 | $46.72 | 5,269,925 | — | — |
| 2009-07-28 | $32.70 | $46.01 | 3,313,237 | — | — |
| 2009-07-27 | $32.45 | $45.66 | 3,380,552 | — | — |
| 2009-07-24 | $32.42 | $45.62 | 4,243,686 | — | — |
| 2009-07-23 | $31.61 | $44.47 | 4,120,902 | — | — |
| 2009-07-22 | $31.08 | $43.73 | 3,759,839 | — | — |
| 2009-07-21 | $31.36 | $44.13 | 4,139,923 | — | — |
| 2009-07-20 | $31.24 | $43.96 | 3,476,114 | — | — |
| 2009-07-17 | $31.00 | $43.62 | 3,809,955 | — | — |
| 2009-07-16 | $31.15 | $43.83 | 3,252,870 | — | — |
| 2009-07-15 | $30.83 | $43.37 | 4,053,587 | — | — |
| 2009-07-14 | $30.24 | $42.55 | 3,116,760 | — | — |
| 2009-07-13 | $29.95 | $42.14 | 3,590,470 | — | — |
| 2009-07-10 | $29.61 | $41.67 | 2,852,739 | — | — |
| 2009-07-09 | $29.56 | $41.60 | 4,020,214 | — | — |
| 2009-07-08 | $29.81 | $41.94 | 5,508,204 | — | — |
| 2009-07-07 | $29.26 | $41.18 | 4,587,095 | — | — |
| 2009-07-06 | $30.09 | $42.34 | 4,205,188 | — | — |
| 2009-07-02 | $30.01 | $42.23 | 4,555,089 | — | — |
| 2009-07-01 | $31.04 | $43.67 | 3,844,808 | — | — |
| 2009-06-30 | $31.12 | $43.78 | 4,494,494 | — | — |
| 2009-06-29 | $30.98 | $43.60 | 2,810,369 | — | — |
| 2009-06-26 | $30.46 | $42.86 | 4,683,340 | — | — |
| 2009-06-25 | $30.39 | $42.76 | 6,282,724 | — | — |
| 2009-06-24 | $31.11 | $43.77 | 3,509,601 | — | — |
| 2009-06-23 | $30.79 | $43.33 | 2,979,738 | — | — |
| 2009-06-22 | $30.89 | $43.46 | 3,767,356 | — | — |
| 2009-06-19 | $31.33 | $44.08 | 7,955,459 | — | — |
| 2009-06-18 | $31.07 | $43.72 | 6,942,775 | — | — |
| 2009-06-17 | $31.77 | $44.71 | 4,852,254 | — | — |
| 2009-06-16 | $31.81 | $44.76 | 4,378,544 | — | — |
| 2009-06-15 | $32.05 | $45.09 | 4,238,105 | — | — |
| 2009-06-12 | $32.74 | $46.07 | 2,699,772 | — | — |
| 2009-06-11 | $32.84 | $46.22 | 3,387,386 | — | — |
| 2009-06-10 | $32.83 | $46.19 | 4,593,245 | — | — |
| 2009-06-09 | $33.63 | $46.91 | 2,009,196 | — | — |
| 2009-06-08 | $33.61 | $46.88 | 2,080,497 | — | — |
| 2009-06-05 | $33.85 | $47.21 | 3,438,413 | — | — |
| 2009-06-04 | $33.48 | $46.70 | 2,567,078 | — | — |
| 2009-06-03 | $33.35 | $46.53 | 3,512,448 | — | — |
| 2009-06-02 | $33.87 | $47.25 | 3,286,812 | — | — |
| 2009-06-01 | $34.08 | $47.54 | 3,465,294 | — | — |
| 2009-05-29 | $33.37 | $46.55 | 4,052,334 | — | — |
| 2009-05-28 | $33.36 | $46.54 | 5,911,524 | — | — |
| 2009-05-27 | $32.55 | $45.41 | 4,965,129 | — | — |
| 2009-05-26 | $32.47 | $45.29 | 5,655,705 | — | — |
| 2009-05-22 | $31.58 | $44.05 | 3,798,793 | — | — |
| 2009-05-21 | $31.21 | $43.54 | 5,894,325 | — | — |
| 2009-05-20 | $31.02 | $43.27 | 5,405,352 | — | — |
| 2009-05-19 | $31.36 | $43.75 | 4,365,331 | — | — |
| 2009-05-18 | $31.92 | $44.53 | 3,170,065 | — | — |
| 2009-05-15 | $31.42 | $43.83 | 4,418,864 | — | — |
| 2009-05-14 | $31.76 | $44.30 | 4,671,495 | — | — |
| 2009-05-13 | $31.87 | $44.46 | 3,543,885 | — | — |
| 2009-05-12 | $32.49 | $45.33 | 3,923,172 | — | — |
| 2009-05-11 | $32.33 | $45.10 | 3,755,397 | — | — |
| 2009-05-08 | $32.34 | $45.12 | 4,775,030 | — | — |
| 2009-05-07 | $31.95 | $44.57 | 5,598,755 | — | — |
| 2009-05-06 | $32.33 | $45.10 | 5,828,946 | — | — |
| 2009-05-05 | $31.33 | $43.70 | 7,984,732 | — | — |
| 2009-05-04 | $30.61 | $42.69 | 7,752,604 | — | — |
| 2009-05-01 | $31.19 | $43.50 | 4,170,562 | — | — |
| 2009-04-30 | $30.90 | $43.11 | 6,125,656 | — | — |
| 2009-04-29 | $31.10 | $43.38 | 3,585,116 | — | — |
| 2009-04-28 | $30.43 | $42.45 | 3,971,124 | — | — |
| 2009-04-27 | $30.25 | $42.20 | 4,925,264 | — | — |
| 2009-04-24 | $31.04 | $43.29 | 6,155,384 | — | — |
| 2009-04-23 | $30.71 | $42.84 | 3,854,148 | — | — |
| 2009-04-22 | $31.20 | $43.53 | 4,012,811 | — | — |
| 2009-04-21 | $31.64 | $44.14 | 4,728,103 | — | — |
| 2009-04-20 | $31.17 | $43.48 | 3,916,679 | — | — |
| 2009-04-17 | $31.70 | $44.23 | 4,173,524 | — | — |
| 2009-04-16 | $32.06 | $44.73 | 3,657,557 | — | — |
| 2009-04-15 | $31.19 | $43.52 | 4,178,877 | — | — |
| 2009-04-14 | $31.28 | $43.64 | 3,450,601 | — | — |
| 2009-04-13 | $31.65 | $44.15 | 3,298,886 | — | — |
| 2009-04-09 | $31.78 | $44.34 | 4,660,674 | — | — |
| 2009-04-08 | $30.96 | $43.18 | 3,012,313 | — | — |
| 2009-04-07 | $30.95 | $43.17 | 3,997,434 | — | — |
| 2009-04-06 | $31.80 | $44.36 | 3,852,326 | — | — |
| 2009-04-03 | $32.19 | $44.91 | 3,597,304 | — | — |
| 2009-04-02 | $31.80 | $44.36 | 5,790,220 | — | — |
| 2009-04-01 | $30.82 | $42.99 | 4,707,715 | — | — |
| 2009-03-31 | $30.87 | $43.06 | 5,457,405 | — | — |
| 2009-03-30 | $30.94 | $43.16 | 4,601,332 | — | — |
| 2009-03-27 | $31.17 | $43.48 | 3,866,336 | — | — |
| 2009-03-26 | $32.05 | $44.70 | 7,266,251 | — | — |
| 2009-03-25 | $31.27 | $43.63 | 9,479,555 | — | — |
| 2009-03-24 | $31.98 | $44.62 | 5,454,899 | — | — |
| 2009-03-23 | $32.74 | $45.67 | 7,677,543 | — | — |
| 2009-03-20 | $31.87 | $44.46 | 6,335,460 | — | — |
| 2009-03-19 | $32.24 | $44.97 | 4,384,694 | — | — |
| 2009-03-18 | $32.58 | $45.45 | 5,978,155 | — | — |
| 2009-03-17 | $32.16 | $44.86 | 5,575,177 | — | — |
| 2009-03-16 | $31.04 | $43.31 | 4,129,900 | — | — |
| 2009-03-13 | $31.04 | $43.31 | 3,726,466 | — | — |
| 2009-03-12 | $30.83 | $43.01 | 5,067,639 | — | — |
| 2009-03-11 | $30.08 | $41.96 | 5,350,566 | — | — |
| 2009-03-10 | $30.39 | $41.98 | 6,643,673 | — | — |
| 2009-03-09 | $29.15 | $40.27 | 6,426,921 | — | — |
| 2009-03-06 | $29.22 | $40.37 | 8,609,929 | — | — |
| 2009-03-05 | $28.80 | $39.79 | 6,459,611 | — | — |
| 2009-03-04 | $29.85 | $41.24 | 7,416,485 | — | — |
| 2009-03-03 | $29.03 | $40.10 | 6,863,956 | — | — |
| 2009-03-02 | $29.00 | $40.07 | 7,431,519 | — | — |
| 2009-02-27 | $29.98 | $41.43 | 8,067,195 | — | — |
| 2009-02-26 | $30.01 | $41.46 | 5,811,748 | — | — |
| 2009-02-25 | $30.65 | $42.35 | 5,513,102 | — | — |
| 2009-02-24 | $30.99 | $42.82 | 6,576,017 | — | — |
| 2009-02-23 | $30.07 | $41.55 | 6,909,971 | — | — |
| 2009-02-20 | $31.49 | $43.51 | 6,854,160 | — | — |
| 2009-02-19 | $31.32 | $43.27 | 6,763,382 | — | — |
| 2009-02-18 | $32.34 | $44.69 | 5,100,898 | — | — |
| 2009-02-17 | $32.03 | $44.25 | 7,450,541 | — | — |
| 2009-02-13 | $32.63 | $45.09 | 5,142,585 | — | — |
| 2009-02-12 | $33.24 | $45.93 | 6,795,616 | — | — |
| 2009-02-11 | $33.33 | $46.05 | 4,223,184 | — | — |
| 2009-02-10 | $32.99 | $45.59 | 6,741,285 | — | — |
| 2009-02-09 | $34.46 | $47.61 | 4,320,341 | — | — |
| 2009-02-06 | $34.74 | $48.00 | 7,116,928 | — | — |
| 2009-02-05 | $34.03 | $47.02 | 7,249,507 | — | — |
| 2009-02-04 | $33.33 | $46.05 | 6,981,728 | — | — |
| 2009-02-03 | $34.28 | $47.36 | 13,145,199 | — | — |
| 2009-02-02 | $32.17 | $44.45 | 6,902,568 | — | — |
| 2009-01-30 | $31.90 | $44.07 | 6,205,158 | — | — |
| 2009-01-29 | $32.20 | $44.50 | 6,063,125 | — | — |
| 2009-01-28 | $32.89 | $45.44 | 7,721,281 | — | — |
| 2009-01-27 | $32.62 | $45.07 | 9,693,346 | — | — |
| 2009-01-26 | $33.05 | $45.66 | 5,492,144 | — | — |
| 2009-01-23 | $32.56 | $44.99 | 7,592,802 | — | — |
| 2009-01-22 | $32.25 | $44.56 | 8,828,047 | — | — |
| 2009-01-21 | $32.91 | $45.47 | 10,268,313 | — | — |
| 2009-01-20 | $33.05 | $45.66 | 9,068,832 | — | — |
| 2009-01-16 | $34.61 | $47.82 | 6,291,722 | — | — |
| 2009-01-15 | $34.40 | $47.53 | 7,756,021 | — | — |
| 2009-01-14 | $33.31 | $46.02 | 5,236,666 | — | — |
| 2009-01-13 | $34.17 | $47.21 | 4,954,081 | — | — |
| 2009-01-12 | $33.85 | $46.78 | 5,384,509 | — | — |
| 2009-01-09 | $33.90 | $46.84 | 5,674,840 | — | — |
| 2009-01-08 | $35.65 | $49.26 | 5,588,162 | — | — |
| 2009-01-07 | $35.22 | $48.66 | 6,223,268 | — | — |
| 2009-01-06 | $35.83 | $49.51 | 6,802,905 | — | — |
| 2009-01-05 | $35.12 | $48.52 | 4,875,034 | — | — |
| 2009-01-02 | $35.48 | $49.02 | 4,021,809 | — | — |