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
- 1970-01-02 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 | $34.79 | $696.54 | 1,486,200 | — | — |
| 2009-12-30 | $35.26 | $705.95 | 1,497,600 | — | — |
| 2009-12-29 | $35.32 | $707.15 | 1,936,200 | — | — |
| 2009-12-28 | $35.03 | $701.34 | 1,869,700 | — | — |
| 2009-12-24 | $35.12 | $703.14 | 963,800 | — | — |
| 2009-12-23 | $34.73 | $695.33 | 3,662,000 | — | — |
| 2009-12-22 | $34.84 | $697.54 | 2,732,400 | — | — |
| 2009-12-21 | $35.18 | $704.34 | 2,118,000 | — | — |
| 2009-12-18 | $35.08 | $702.34 | 4,541,700 | — | — |
| 2009-12-17 | $34.82 | $697.14 | 2,795,400 | — | — |
| 2009-12-16 | $35.18 | $704.34 | 4,025,000 | — | — |
| 2009-12-15 | $35.06 | $701.94 | 4,480,400 | — | — |
| 2009-12-14 | $35.41 | $708.95 | 9,482,900 | — | — |
| 2009-12-11 | $35.58 | $712.35 | 5,479,100 | — | — |
| 2009-12-10 | $34.92 | $699.14 | 4,847,400 | — | — |
| 2009-12-09 | $34.64 | $693.53 | 4,756,200 | — | — |
| 2009-12-08 | $34.33 | $687.33 | 3,788,600 | — | — |
| 2009-12-07 | $34.25 | $685.72 | 4,013,800 | — | — |
| 2009-12-04 | $33.79 | $676.51 | 6,816,700 | — | — |
| 2009-12-03 | $34.05 | $681.72 | 4,228,700 | — | — |
| 2009-12-02 | $33.94 | $679.52 | 6,129,000 | — | — |
| 2009-12-01 | $33.04 | $661.50 | 5,531,200 | — | — |
| 2009-11-30 | $32.19 | $644.48 | 5,535,900 | — | — |
| 2009-11-27 | $31.55 | $631.67 | 2,738,400 | — | — |
| 2009-11-25 | $32.16 | $643.88 | 4,608,700 | — | — |
| 2009-11-24 | $32.18 | $644.28 | 3,169,100 | — | — |
| 2009-11-23 | $31.86 | $637.87 | 4,491,900 | — | — |
| 2009-11-20 | $31.27 | $626.06 | 4,838,200 | — | — |
| 2009-11-19 | $30.99 | $620.46 | 5,472,500 | — | — |
| 2009-11-18 | $31.66 | $633.87 | 4,374,100 | — | — |
| 2009-11-17 | $31.96 | $639.88 | 2,841,700 | — | — |
| 2009-11-16 | $32.12 | $643.08 | 3,888,700 | — | — |
| 2009-11-13 | $31.62 | $633.07 | 4,204,200 | — | — |
| 2009-11-12 | $31.39 | $628.46 | 3,430,700 | — | — |
| 2009-11-11 | $31.70 | $634.67 | 4,044,500 | — | — |
| 2009-11-10 | $31.72 | $635.07 | 3,478,600 | — | — |
| 2009-11-09 | $31.61 | $632.87 | 4,908,800 | — | — |
| 2009-11-06 | $31.03 | $621.26 | 4,547,300 | — | — |
| 2009-11-05 | $31.33 | $619.05 | 4,648,400 | — | — |
| 2009-11-04 | $30.75 | $607.59 | 3,991,100 | — | — |
| 2009-11-03 | $30.57 | $604.04 | 4,574,600 | — | — |
| 2009-11-02 | $30.39 | $600.48 | 7,436,100 | — | — |
| 2009-10-30 | $30.22 | $597.12 | 8,138,800 | — | — |
| 2009-10-29 | $30.78 | $608.19 | 7,840,100 | — | — |
| 2009-10-28 | $29.66 | $586.06 | 6,245,600 | — | — |
| 2009-10-27 | $30.20 | $596.73 | 3,229,500 | — | — |
| 2009-10-26 | $30.42 | $601.07 | 3,650,000 | — | — |
| 2009-10-23 | $30.81 | $608.78 | 2,399,500 | — | — |
| 2009-10-22 | $31.29 | $618.26 | 2,641,200 | — | — |
| 2009-10-21 | $31.01 | $612.73 | 3,997,100 | — | — |
| 2009-10-20 | $31.27 | $617.87 | 4,224,300 | — | — |
| 2009-10-19 | $31.72 | $626.76 | 4,926,800 | — | — |
| 2009-10-16 | $31.43 | $621.03 | 5,734,200 | — | — |
| 2009-10-15 | $30.96 | $611.74 | 6,638,200 | — | — |
| 2009-10-14 | $30.50 | $602.65 | 6,781,100 | — | — |
| 2009-10-13 | $30.46 | $601.86 | 3,295,800 | — | — |
| 2009-10-12 | $30.83 | $609.17 | 3,429,800 | — | — |
| 2009-10-09 | $30.71 | $606.80 | 4,153,500 | — | — |
| 2009-10-08 | $30.55 | $603.64 | 3,767,000 | — | — |
| 2009-10-07 | $30.72 | $607.00 | 2,273,200 | — | — |
| 2009-10-06 | $30.79 | $608.38 | 3,397,000 | — | — |
| 2009-10-05 | $30.65 | $605.62 | 3,164,900 | — | — |
| 2009-10-02 | $30.37 | $600.09 | 3,248,600 | — | — |
| 2009-10-01 | $30.85 | $609.57 | 4,101,900 | — | — |
| 2009-09-30 | $30.99 | $612.34 | 4,405,400 | — | — |
| 2009-09-29 | $31.05 | $613.52 | 3,141,700 | — | — |
| 2009-09-28 | $31.18 | $616.09 | 2,677,800 | — | — |
| 2009-09-25 | $30.98 | $612.14 | 3,239,300 | — | — |
| 2009-09-24 | $31.11 | $614.71 | 4,468,900 | — | — |
| 2009-09-23 | $31.36 | $619.65 | 8,426,800 | — | — |
| 2009-09-22 | $31.45 | $621.43 | 3,693,600 | — | — |
| 2009-09-21 | $31.95 | $631.30 | 3,481,200 | — | — |
| 2009-09-18 | $32.06 | $633.48 | 4,841,000 | — | — |
| 2009-09-17 | $31.63 | $624.98 | 2,960,300 | — | — |
| 2009-09-16 | $31.83 | $628.93 | 2,868,100 | — | — |
| 2009-09-15 | $31.54 | $623.20 | 3,487,600 | — | — |
| 2009-09-14 | $31.19 | $616.29 | 4,020,100 | — | — |
| 2009-09-11 | $30.69 | $606.41 | 3,469,700 | — | — |
| 2009-09-10 | $30.68 | $606.21 | 2,661,500 | — | — |
| 2009-09-09 | $30.90 | $610.56 | 3,151,700 | — | — |
| 2009-09-08 | $30.86 | $609.77 | 3,730,200 | — | — |
| 2009-09-04 | $30.99 | $612.34 | 1,659,200 | — | — |
| 2009-09-03 | $30.80 | $608.58 | 3,142,800 | — | — |
| 2009-09-02 | $30.79 | $608.38 | 2,800,000 | — | — |
| 2009-09-01 | $31.07 | $613.92 | 4,218,500 | — | — |
| 2009-08-31 | $31.43 | $621.03 | 3,018,700 | — | — |
| 2009-08-28 | $31.86 | $629.53 | 2,652,200 | — | — |
| 2009-08-27 | $31.64 | $625.18 | 2,676,800 | — | — |
| 2009-08-26 | $31.46 | $621.62 | 3,549,200 | — | — |
| 2009-08-25 | $31.26 | $617.67 | 2,807,400 | — | — |
| 2009-08-24 | $31.54 | $623.20 | 1,920,800 | — | — |
| 2009-08-21 | $31.49 | $622.22 | 3,974,000 | — | — |
| 2009-08-20 | $31.19 | $616.29 | 3,218,500 | — | — |
| 2009-08-19 | $30.74 | $607.40 | 2,787,600 | — | — |
| 2009-08-18 | $30.68 | $606.21 | 3,105,100 | — | — |
| 2009-08-17 | $30.89 | $610.36 | 2,707,400 | — | — |
| 2009-08-14 | $31.11 | $614.71 | 2,393,000 | — | — |
| 2009-08-13 | $31.06 | $613.72 | 2,881,900 | — | — |
| 2009-08-12 | $31.14 | $615.30 | 2,192,100 | — | — |
| 2009-08-11 | $31.07 | $613.92 | 1,944,100 | — | — |
| 2009-08-10 | $31.03 | $613.13 | 1,665,100 | — | — |
| 2009-08-07 | $31.19 | $616.29 | 3,627,200 | — | — |
| 2009-08-06 | $30.75 | $607.59 | 4,363,700 | — | — |
| 2009-08-05 | $30.81 | $600.68 | 2,911,200 | — | — |
| 2009-08-04 | $30.89 | $602.24 | 4,286,400 | — | — |
| 2009-08-03 | $31.02 | $604.77 | 3,317,800 | — | — |
| 2009-07-31 | $30.96 | $603.60 | 6,173,100 | — | — |
| 2009-07-30 | $30.65 | $597.56 | 3,153,400 | — | — |
| 2009-07-29 | $30.52 | $595.02 | 3,043,100 | — | — |
| 2009-07-28 | $30.49 | $594.44 | 4,940,300 | — | — |
| 2009-07-27 | $31.14 | $607.11 | 2,484,000 | — | — |
| 2009-07-24 | $30.94 | $603.21 | 3,903,000 | — | — |
| 2009-07-23 | $30.21 | $588.98 | 9,365,700 | — | — |
| 2009-07-22 | $29.72 | $579.43 | 4,354,900 | — | — |
| 2009-07-21 | $30.24 | $589.57 | 4,150,900 | — | — |
| 2009-07-20 | $29.96 | $584.11 | 3,803,400 | — | — |
| 2009-07-17 | $29.80 | $580.99 | 2,935,300 | — | — |
| 2009-07-16 | $29.95 | $583.91 | 4,119,000 | — | — |
| 2009-07-15 | $29.70 | $579.04 | 3,324,500 | — | — |
| 2009-07-14 | $28.98 | $565.00 | 2,674,900 | — | — |
| 2009-07-13 | $28.75 | $560.52 | 5,195,100 | — | — |
| 2009-07-10 | $28.53 | $556.23 | 3,582,900 | — | — |
| 2009-07-09 | $28.59 | $557.40 | 3,255,000 | — | — |
| 2009-07-08 | $28.33 | $552.33 | 3,996,700 | — | — |
| 2009-07-07 | $28.57 | $557.01 | 4,367,700 | — | — |
| 2009-07-06 | $28.95 | $564.42 | 4,864,400 | — | — |
| 2009-07-02 | $28.28 | $551.35 | 4,809,600 | — | — |
| 2009-07-01 | $29.07 | $566.75 | 4,248,600 | — | — |
| 2009-06-30 | $28.89 | $563.25 | 5,209,800 | — | — |
| 2009-06-29 | $29.04 | $566.17 | 2,759,400 | — | — |
| 2009-06-26 | $28.61 | $557.79 | 5,425,500 | — | — |
| 2009-06-25 | $28.92 | $563.83 | 6,166,200 | — | — |
| 2009-06-24 | $28.54 | $556.42 | 4,210,100 | — | — |
| 2009-06-23 | $28.25 | $550.77 | 4,548,200 | — | — |
| 2009-06-22 | $28.75 | $560.52 | 5,250,400 | — | — |
| 2009-06-19 | $28.37 | $553.11 | 7,343,300 | — | — |
| 2009-06-18 | $28.46 | $554.86 | 4,047,800 | — | — |
| 2009-06-17 | $27.79 | $541.80 | 4,115,400 | — | — |
| 2009-06-16 | $27.67 | $539.46 | 5,558,100 | — | — |
| 2009-06-15 | $27.36 | $533.42 | 3,619,600 | — | — |
| 2009-06-12 | $28.00 | $545.89 | 4,369,800 | — | — |
| 2009-06-11 | $27.45 | $535.17 | 5,383,100 | — | — |
| 2009-06-10 | $26.80 | $522.50 | 11,362,900 | — | — |
| 2009-06-09 | $26.14 | $509.63 | 2,913,200 | — | — |
| 2009-06-08 | $26.37 | $514.11 | 3,519,900 | — | — |
| 2009-06-05 | $26.80 | $522.50 | 5,237,400 | — | — |
| 2009-06-04 | $26.38 | $514.31 | 3,205,900 | — | — |
| 2009-06-03 | $26.33 | $513.33 | 3,251,000 | — | — |
| 2009-06-02 | $26.44 | $515.48 | 6,738,100 | — | — |
| 2009-06-01 | $27.26 | $531.47 | 5,128,100 | — | — |
| 2009-05-29 | $26.34 | $513.53 | 5,929,800 | — | — |
| 2009-05-28 | $26.09 | $508.66 | 4,421,100 | — | — |
| 2009-05-27 | $25.42 | $495.59 | 3,085,000 | — | — |
| 2009-05-26 | $25.85 | $503.98 | 4,506,200 | — | — |
| 2009-05-22 | $25.15 | $490.33 | 3,275,200 | — | — |
| 2009-05-21 | $25.05 | $488.38 | 4,312,200 | — | — |
| 2009-05-20 | $25.13 | $489.94 | 4,903,600 | — | — |
| 2009-05-19 | $25.81 | $503.20 | 4,643,100 | — | — |
| 2009-05-18 | $25.53 | $497.74 | 7,112,200 | — | — |
| 2009-05-15 | $24.94 | $486.24 | 7,121,300 | — | — |
| 2009-05-14 | $25.71 | $501.25 | 5,131,500 | — | — |
| 2009-05-13 | $26.03 | $507.49 | 6,497,500 | — | — |
| 2009-05-12 | $26.64 | $519.38 | 4,011,500 | — | — |
| 2009-05-11 | $26.10 | $508.85 | 3,927,700 | — | — |
| 2009-05-08 | $26.15 | $509.83 | 4,857,700 | — | — |
| 2009-05-07 | $26.23 | $511.39 | 4,373,800 | — | — |
| 2009-05-06 | $26.18 | $510.41 | 4,330,300 | — | — |
| 2009-05-05 | $26.71 | $512.75 | 5,389,900 | — | — |
| 2009-05-04 | $26.77 | $513.90 | 5,220,900 | — | — |
| 2009-05-01 | $26.94 | $517.17 | 3,806,500 | — | — |
| 2009-04-30 | $26.38 | $506.41 | 9,343,500 | — | — |
| 2009-04-29 | $26.44 | $507.57 | 4,577,100 | — | — |
| 2009-04-28 | $26.35 | $505.84 | 4,223,200 | — | — |
| 2009-04-27 | $26.31 | $505.07 | 4,852,300 | — | — |
| 2009-04-24 | $26.16 | $502.19 | 5,632,600 | — | — |
| 2009-04-23 | $26.14 | $501.81 | 5,143,500 | — | — |
| 2009-04-22 | $26.15 | $502.00 | 6,339,900 | — | — |
| 2009-04-21 | $26.77 | $513.90 | 4,798,300 | — | — |
| 2009-04-20 | $26.81 | $514.67 | 5,223,300 | — | — |
| 2009-04-17 | $27.33 | $524.65 | 12,390,700 | — | — |
| 2009-04-16 | $27.12 | $520.62 | 8,809,700 | — | — |
| 2009-04-15 | $26.50 | $508.72 | 5,793,400 | — | — |
| 2009-04-14 | $25.86 | $496.43 | 6,740,400 | — | — |
| 2009-04-13 | $26.09 | $500.85 | 4,865,100 | — | — |
| 2009-04-09 | $26.40 | $506.80 | 5,398,800 | — | — |
| 2009-04-08 | $26.48 | $508.33 | 4,911,000 | — | — |
| 2009-04-07 | $26.10 | $501.04 | 7,204,000 | — | — |
| 2009-04-06 | $26.32 | $505.26 | 7,530,600 | — | — |
| 2009-04-03 | $26.30 | $504.88 | 8,157,600 | — | — |
| 2009-04-02 | $26.34 | $505.65 | 55,709,200 | — | — |
| 2009-04-01 | $25.41 | $487.79 | 8,763,300 | — | — |
| 2009-03-31 | $25.26 | $484.91 | 11,405,000 | — | — |
| 2009-03-30 | $25.08 | $481.46 | 7,321,200 | — | — |
| 2009-03-27 | $26.27 | $504.30 | 4,747,300 | — | — |
| 2009-03-26 | $27.18 | $521.77 | 6,132,300 | — | — |
| 2009-03-25 | $27.12 | $520.62 | 4,211,800 | — | — |
| 2009-03-24 | $27.27 | $523.50 | 4,970,000 | — | — |
| 2009-03-23 | $28.47 | $546.54 | 4,535,600 | — | — |
| 2009-03-20 | $27.57 | $529.26 | 5,372,200 | — | — |
| 2009-03-19 | $28.01 | $537.71 | 5,339,200 | — | — |
| 2009-03-18 | $27.25 | $523.12 | 7,568,000 | — | — |
| 2009-03-17 | $26.24 | $503.73 | 2,792,300 | — | — |
| 2009-03-16 | $26.00 | $499.12 | 3,412,200 | — | — |
| 2009-03-13 | $25.25 | $484.72 | 3,786,000 | — | — |
| 2009-03-12 | $25.02 | $480.31 | 3,378,800 | — | — |
| 2009-03-11 | $24.71 | $474.36 | 4,651,100 | — | — |
| 2009-03-10 | $24.71 | $474.36 | 4,794,800 | — | — |
| 2009-03-09 | $24.28 | $466.10 | 3,901,500 | — | — |
| 2009-03-06 | $24.81 | $476.28 | 4,332,000 | — | — |
| 2009-03-05 | $24.87 | $477.43 | 5,076,100 | — | — |
| 2009-03-04 | $25.65 | $492.40 | 4,388,100 | — | — |
| 2009-03-03 | $25.37 | $487.03 | 6,102,300 | — | — |
| 2009-03-02 | $26.98 | $517.93 | 4,120,200 | — | — |
| 2009-02-27 | $28.05 | $538.47 | 4,360,300 | — | — |
| 2009-02-26 | $28.77 | $552.30 | 3,071,700 | — | — |
| 2009-02-25 | $29.34 | $563.24 | 2,431,100 | — | — |
| 2009-02-24 | $29.58 | $567.85 | 3,016,900 | — | — |
| 2009-02-23 | $28.40 | $545.19 | 3,190,700 | — | — |
| 2009-02-20 | $29.46 | $565.54 | 2,883,600 | — | — |
| 2009-02-19 | $30.11 | $578.02 | 2,496,600 | — | — |
| 2009-02-18 | $29.80 | $572.07 | 2,633,400 | — | — |
| 2009-02-17 | $30.05 | $576.87 | 2,924,400 | — | — |
| 2009-02-13 | $31.81 | $610.65 | 2,398,200 | — | — |
| 2009-02-12 | $31.44 | $603.55 | 2,299,200 | — | — |
| 2009-02-11 | $31.67 | $607.97 | 1,789,600 | — | — |
| 2009-02-10 | $31.86 | $611.61 | 2,602,100 | — | — |
| 2009-02-09 | $32.94 | $632.35 | 2,099,600 | — | — |
| 2009-02-06 | $33.22 | $637.72 | 3,798,100 | — | — |
| 2009-02-05 | $33.63 | $637.72 | 3,536,100 | — | — |
| 2009-02-04 | $32.87 | $623.31 | 2,983,000 | — | — |
| 2009-02-03 | $32.53 | $616.86 | 3,268,000 | — | — |
| 2009-02-02 | $32.38 | $614.02 | 4,695,200 | — | — |
| 2009-01-30 | $31.35 | $594.49 | 4,434,000 | — | — |
| 2009-01-29 | $32.70 | $620.09 | 4,337,400 | — | — |
| 2009-01-28 | $31.76 | $602.26 | 6,495,400 | — | — |
| 2009-01-27 | $32.20 | $610.61 | 3,058,400 | — | — |
| 2009-01-26 | $32.51 | $616.48 | 3,550,600 | — | — |
| 2009-01-23 | $31.94 | $605.67 | 2,759,400 | — | — |
| 2009-01-22 | $31.85 | $603.97 | 3,489,200 | — | — |
| 2009-01-21 | $32.34 | $613.26 | 3,416,300 | — | — |
| 2009-01-20 | $31.83 | $603.59 | 3,074,300 | — | — |
| 2009-01-16 | $32.50 | $616.29 | 3,623,600 | — | — |
| 2009-01-15 | $31.76 | $602.26 | 2,946,200 | — | — |
| 2009-01-14 | $31.57 | $598.66 | 2,620,200 | — | — |
| 2009-01-13 | $32.13 | $609.28 | 2,650,200 | — | — |
| 2009-01-12 | $32.79 | $621.79 | 1,860,500 | — | — |
| 2009-01-09 | $32.61 | $618.38 | 1,980,900 | — | — |
| 2009-01-08 | $33.28 | $631.09 | 2,819,900 | — | — |
| 2009-01-07 | $32.75 | $621.03 | 2,280,200 | — | — |
| 2009-01-06 | $33.11 | $627.86 | 3,132,800 | — | — |
| 2009-01-05 | $33.69 | $638.86 | 3,476,800 | — | — |
| 2009-01-02 | $34.00 | $644.74 | 2,239,900 | — | — |