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
- 1980-06-02 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 | $38.34 | $80.71 | 949,700 | — | — |
| 2009-12-30 | $38.74 | $81.55 | 588,500 | — | — |
| 2009-12-29 | $38.77 | $81.62 | 815,000 | — | — |
| 2009-12-28 | $38.67 | $81.40 | 1,047,700 | — | — |
| 2009-12-24 | $39.06 | $82.23 | 389,200 | — | — |
| 2009-12-23 | $38.67 | $81.40 | 903,500 | — | — |
| 2009-12-22 | $38.69 | $81.45 | 1,045,300 | — | — |
| 2009-12-21 | $38.12 | $80.25 | 1,831,400 | — | — |
| 2009-12-18 | $37.77 | $79.51 | 2,625,600 | — | — |
| 2009-12-17 | $37.89 | $79.76 | 1,963,400 | — | — |
| 2009-12-16 | $37.80 | $79.57 | 1,575,100 | — | — |
| 2009-12-15 | $37.86 | $79.70 | 2,160,400 | — | — |
| 2009-12-14 | $37.72 | $79.40 | 1,020,100 | — | — |
| 2009-12-11 | $37.73 | $79.43 | 1,895,700 | — | — |
| 2009-12-10 | $37.87 | $79.72 | 1,151,800 | — | — |
| 2009-12-09 | $37.92 | $79.83 | 1,234,000 | — | — |
| 2009-12-08 | $37.88 | $79.74 | 1,818,400 | — | — |
| 2009-12-07 | $38.38 | $80.79 | 1,690,200 | — | — |
| 2009-12-04 | $38.60 | $81.26 | 3,083,800 | — | — |
| 2009-12-03 | $38.31 | $80.65 | 3,127,800 | — | — |
| 2009-12-02 | $38.47 | $80.98 | 3,053,400 | — | — |
| 2009-12-01 | $38.60 | $81.26 | 1,612,200 | — | — |
| 2009-11-30 | $38.73 | $81.53 | 2,803,800 | — | — |
| 2009-11-27 | $38.39 | $80.82 | 1,037,300 | — | — |
| 2009-11-25 | $39.24 | $82.60 | 1,129,400 | — | — |
| 2009-11-24 | $39.14 | $82.39 | 1,458,900 | — | — |
| 2009-11-23 | $39.40 | $82.94 | 1,936,500 | — | — |
| 2009-11-20 | $39.03 | $82.16 | 2,782,600 | — | — |
| 2009-11-19 | $39.07 | $82.25 | 4,205,200 | — | — |
| 2009-11-18 | $40.04 | $84.29 | 2,555,900 | — | — |
| 2009-11-17 | $40.47 | $85.19 | 3,162,200 | — | — |
| 2009-11-16 | $40.92 | $86.14 | 3,008,400 | — | — |
| 2009-11-13 | $40.21 | $84.65 | 2,644,100 | — | — |
| 2009-11-12 | $40.12 | $84.46 | 3,282,300 | — | — |
| 2009-11-11 | $40.16 | $84.54 | 3,174,900 | — | — |
| 2009-11-10 | $39.68 | $83.53 | 3,356,800 | — | — |
| 2009-11-09 | $40.08 | $84.37 | 2,764,200 | — | — |
| 2009-11-06 | $39.40 | $82.94 | 2,851,100 | — | — |
| 2009-11-05 | $39.17 | $82.46 | 2,933,200 | — | — |
| 2009-11-04 | $38.57 | $81.19 | 3,597,400 | — | — |
| 2009-11-03 | $38.54 | $81.13 | 3,744,600 | — | — |
| 2009-11-02 | $38.78 | $81.64 | 4,453,900 | — | — |
| 2009-10-30 | $38.51 | $81.07 | 12,143,600 | — | — |
| 2009-10-29 | $41.19 | $86.71 | 2,185,800 | — | — |
| 2009-10-28 | $40.43 | $84.79 | 1,967,800 | — | — |
| 2009-10-27 | $40.80 | $85.57 | 1,314,000 | — | — |
| 2009-10-26 | $40.80 | $85.57 | 2,080,100 | — | — |
| 2009-10-23 | $40.50 | $84.94 | 1,605,700 | — | — |
| 2009-10-22 | $41.03 | $86.05 | 2,428,700 | — | — |
| 2009-10-21 | $40.01 | $83.91 | 2,140,900 | — | — |
| 2009-10-20 | $40.54 | $85.02 | 2,058,800 | — | — |
| 2009-10-19 | $41.48 | $87.00 | 1,186,000 | — | — |
| 2009-10-16 | $41.46 | $86.95 | 1,985,500 | — | — |
| 2009-10-15 | $41.64 | $87.33 | 1,419,700 | — | — |
| 2009-10-14 | $41.78 | $87.63 | 2,074,100 | — | — |
| 2009-10-13 | $40.99 | $85.97 | 1,232,300 | — | — |
| 2009-10-12 | $41.01 | $86.01 | 1,015,800 | — | — |
| 2009-10-09 | $41.11 | $86.22 | 1,601,900 | — | — |
| 2009-10-08 | $41.05 | $86.09 | 1,435,000 | — | — |
| 2009-10-07 | $40.81 | $85.59 | 1,732,000 | — | — |
| 2009-10-06 | $41.01 | $86.01 | 2,101,500 | — | — |
| 2009-10-05 | $40.66 | $85.28 | 2,072,300 | — | — |
| 2009-10-02 | $40.35 | $84.63 | 2,464,200 | — | — |
| 2009-10-01 | $40.74 | $85.44 | 2,827,200 | — | — |
| 2009-09-30 | $40.69 | $85.34 | 2,825,700 | — | — |
| 2009-09-29 | $41.24 | $86.49 | 2,237,000 | — | — |
| 2009-09-28 | $42.08 | $88.25 | 2,815,300 | — | — |
| 2009-09-25 | $40.34 | $84.61 | 2,745,300 | — | — |
| 2009-09-24 | $40.84 | $85.65 | 2,165,000 | — | — |
| 2009-09-23 | $41.18 | $86.37 | 1,897,600 | — | — |
| 2009-09-22 | $41.06 | $86.12 | 1,776,600 | — | — |
| 2009-09-21 | $41.51 | $87.06 | 1,408,700 | — | — |
| 2009-09-18 | $41.72 | $87.50 | 2,438,600 | — | — |
| 2009-09-17 | $41.78 | $87.63 | 2,234,100 | — | — |
| 2009-09-16 | $42.44 | $89.01 | 2,492,400 | — | — |
| 2009-09-15 | $41.58 | $87.21 | 1,404,900 | — | — |
| 2009-09-14 | $41.87 | $87.81 | 1,728,500 | — | — |
| 2009-09-11 | $41.46 | $86.95 | 1,747,700 | — | — |
| 2009-09-10 | $42.11 | $88.32 | 1,955,900 | — | — |
| 2009-09-09 | $42.85 | $89.87 | 2,592,300 | — | — |
| 2009-09-08 | $41.94 | $87.96 | 2,191,400 | — | — |
| 2009-09-04 | $41.89 | $87.86 | 1,318,400 | — | — |
| 2009-09-03 | $41.50 | $87.04 | 1,582,300 | — | — |
| 2009-09-02 | $41.22 | $86.45 | 2,297,000 | — | — |
| 2009-09-01 | $41.20 | $86.41 | 2,898,200 | — | — |
| 2009-08-31 | $41.76 | $87.58 | 2,433,500 | — | — |
| 2009-08-28 | $42.06 | $88.21 | 2,556,400 | — | — |
| 2009-08-27 | $41.49 | $87.02 | 1,678,800 | — | — |
| 2009-08-26 | $41.55 | $87.14 | 1,647,800 | — | — |
| 2009-08-25 | $42.00 | $88.09 | 1,659,300 | — | — |
| 2009-08-24 | $42.00 | $88.09 | 2,653,600 | — | — |
| 2009-08-21 | $41.67 | $87.39 | 2,090,200 | — | — |
| 2009-08-20 | $41.52 | $87.08 | 1,725,700 | — | — |
| 2009-08-19 | $41.33 | $86.68 | 1,746,700 | — | — |
| 2009-08-18 | $41.27 | $86.56 | 2,594,000 | — | — |
| 2009-08-17 | $41.16 | $86.33 | 2,544,300 | — | — |
| 2009-08-14 | $41.20 | $86.41 | 2,074,200 | — | — |
| 2009-08-13 | $41.54 | $87.12 | 1,623,400 | — | — |
| 2009-08-12 | $41.58 | $87.21 | 2,478,400 | — | — |
| 2009-08-11 | $41.21 | $86.43 | 3,344,000 | — | — |
| 2009-08-10 | $40.55 | $85.05 | 2,206,000 | — | — |
| 2009-08-07 | $40.80 | $85.57 | 3,683,500 | — | — |
| 2009-08-06 | $40.16 | $84.23 | 2,949,800 | — | — |
| 2009-08-05 | $40.14 | $84.19 | 4,090,100 | — | — |
| 2009-08-04 | $39.90 | $83.68 | 2,981,000 | — | — |
| 2009-08-03 | $39.42 | $82.68 | 2,889,400 | — | — |
| 2009-07-31 | $39.45 | $82.74 | 2,736,200 | — | — |
| 2009-07-30 | $39.64 | $83.14 | 5,597,000 | — | — |
| 2009-07-29 | $39.89 | $83.35 | 5,601,300 | — | — |
| 2009-07-28 | $38.09 | $79.59 | 2,396,700 | — | — |
| 2009-07-27 | $37.41 | $78.17 | 2,587,100 | — | — |
| 2009-07-24 | $36.92 | $77.14 | 2,891,900 | — | — |
| 2009-07-23 | $37.16 | $77.64 | 3,421,000 | — | — |
| 2009-07-22 | $36.84 | $76.97 | 2,480,700 | — | — |
| 2009-07-21 | $37.13 | $77.58 | 2,215,300 | — | — |
| 2009-07-20 | $37.35 | $78.04 | 2,672,200 | — | — |
| 2009-07-17 | $37.72 | $78.81 | 2,620,600 | — | — |
| 2009-07-16 | $38.26 | $79.94 | 2,402,800 | — | — |
| 2009-07-15 | $37.93 | $79.25 | 3,378,500 | — | — |
| 2009-07-14 | $37.57 | $78.50 | 1,764,700 | — | — |
| 2009-07-13 | $37.51 | $78.37 | 3,435,000 | — | — |
| 2009-07-10 | $36.68 | $76.64 | 2,081,100 | — | — |
| 2009-07-09 | $36.83 | $76.95 | 2,184,100 | — | — |
| 2009-07-08 | $36.81 | $76.91 | 3,085,100 | — | — |
| 2009-07-07 | $36.59 | $76.45 | 2,244,800 | — | — |
| 2009-07-06 | $37.38 | $78.10 | 2,295,900 | — | — |
| 2009-07-02 | $36.56 | $76.39 | 2,150,500 | — | — |
| 2009-07-01 | $37.91 | $79.21 | 1,815,900 | — | — |
| 2009-06-30 | $37.87 | $79.13 | 2,504,000 | — | — |
| 2009-06-29 | $37.70 | $78.77 | 3,103,700 | — | — |
| 2009-06-26 | $37.00 | $77.31 | 2,181,700 | — | — |
| 2009-06-25 | $37.56 | $78.48 | 2,126,100 | — | — |
| 2009-06-24 | $37.20 | $77.73 | 2,577,600 | — | — |
| 2009-06-23 | $37.52 | $78.39 | 2,150,200 | — | — |
| 2009-06-22 | $37.43 | $78.21 | 3,251,300 | — | — |
| 2009-06-19 | $37.63 | $78.62 | 3,778,900 | — | — |
| 2009-06-18 | $36.96 | $77.22 | 1,794,000 | — | — |
| 2009-06-17 | $36.59 | $76.45 | 2,705,300 | — | — |
| 2009-06-16 | $36.24 | $75.72 | 4,000,300 | — | — |
| 2009-06-15 | $36.42 | $76.10 | 3,302,800 | — | — |
| 2009-06-12 | $36.99 | $77.29 | 2,114,300 | — | — |
| 2009-06-11 | $36.86 | $77.02 | 2,279,200 | — | — |
| 2009-06-10 | $36.77 | $76.83 | 1,980,100 | — | — |
| 2009-06-09 | $36.81 | $76.91 | 2,249,700 | — | — |
| 2009-06-08 | $36.61 | $76.49 | 2,050,700 | — | — |
| 2009-06-05 | $36.33 | $75.91 | 2,798,400 | — | — |
| 2009-06-04 | $36.06 | $75.34 | 3,458,800 | — | — |
| 2009-06-03 | $35.77 | $74.74 | 2,213,400 | — | — |
| 2009-06-02 | $35.82 | $74.84 | 4,070,100 | — | — |
| 2009-06-01 | $35.65 | $74.49 | 3,168,700 | — | — |
| 2009-05-29 | $36.00 | $75.22 | 3,289,700 | — | — |
| 2009-05-28 | $35.50 | $74.17 | 4,114,200 | — | — |
| 2009-05-27 | $35.26 | $73.67 | 3,449,600 | — | — |
| 2009-05-26 | $36.36 | $75.97 | 3,810,400 | — | — |
| 2009-05-22 | $35.64 | $74.47 | 3,532,100 | — | — |
| 2009-05-21 | $36.44 | $76.14 | 5,124,200 | — | — |
| 2009-05-20 | $36.48 | $76.22 | 6,308,000 | — | — |
| 2009-05-19 | $36.58 | $76.43 | 5,195,800 | — | — |
| 2009-05-18 | $37.52 | $78.39 | 3,802,700 | — | — |
| 2009-05-15 | $36.62 | $76.51 | 3,394,200 | — | — |
| 2009-05-14 | $36.66 | $76.60 | 4,460,400 | — | — |
| 2009-05-13 | $36.56 | $76.39 | 4,202,700 | — | — |
| 2009-05-12 | $36.71 | $76.70 | 4,573,500 | — | — |
| 2009-05-11 | $36.57 | $76.41 | 4,526,000 | — | — |
| 2009-05-08 | $37.00 | $77.31 | 4,906,900 | — | — |
| 2009-05-07 | $36.60 | $76.47 | 8,815,300 | — | — |
| 2009-05-06 | $37.88 | $79.15 | 6,224,200 | — | — |
| 2009-05-05 | $37.38 | $78.10 | 5,764,700 | — | — |
| 2009-05-04 | $36.93 | $77.16 | 8,018,400 | — | — |
| 2009-05-01 | $36.38 | $76.01 | 20,410,300 | — | — |
| 2009-04-30 | $42.20 | $88.17 | 4,646,500 | — | — |
| 2009-04-29 | $41.43 | $86.56 | 3,384,500 | — | — |
| 2009-04-28 | $40.53 | $84.37 | 2,750,200 | — | — |
| 2009-04-27 | $41.27 | $85.91 | 3,675,700 | — | — |
| 2009-04-24 | $40.64 | $84.60 | 3,562,200 | — | — |
| 2009-04-23 | $40.86 | $85.06 | 3,129,700 | — | — |
| 2009-04-22 | $40.40 | $84.10 | 3,760,800 | — | — |
| 2009-04-21 | $41.71 | $86.83 | 3,885,600 | — | — |
| 2009-04-20 | $40.54 | $84.39 | 4,605,900 | — | — |
| 2009-04-17 | $41.35 | $86.08 | 6,019,300 | — | — |
| 2009-04-16 | $40.15 | $83.58 | 3,681,400 | — | — |
| 2009-04-15 | $39.46 | $82.14 | 3,422,100 | — | — |
| 2009-04-14 | $38.86 | $80.89 | 4,286,400 | — | — |
| 2009-04-13 | $39.52 | $82.27 | 2,859,800 | — | — |
| 2009-04-09 | $39.02 | $81.23 | 6,404,600 | — | — |
| 2009-04-08 | $38.84 | $80.85 | 3,236,900 | — | — |
| 2009-04-07 | $39.41 | $82.04 | 2,854,400 | — | — |
| 2009-04-06 | $39.90 | $83.06 | 2,598,800 | — | — |
| 2009-04-03 | $40.00 | $83.27 | 3,839,100 | — | — |
| 2009-04-02 | $40.16 | $83.60 | 7,152,500 | — | — |
| 2009-04-01 | $40.51 | $84.33 | 3,539,900 | — | — |
| 2009-03-31 | $40.82 | $84.97 | 4,355,200 | — | — |
| 2009-03-30 | $39.42 | $82.06 | 4,580,700 | — | — |
| 2009-03-27 | $40.00 | $83.27 | 4,465,300 | — | — |
| 2009-03-26 | $40.27 | $83.83 | 4,871,700 | — | — |
| 2009-03-25 | $40.29 | $83.87 | 5,865,200 | — | — |
| 2009-03-24 | $39.98 | $83.23 | 3,726,100 | — | — |
| 2009-03-23 | $40.87 | $85.08 | 5,084,400 | — | — |
| 2009-03-20 | $39.04 | $81.27 | 4,436,400 | — | — |
| 2009-03-19 | $38.93 | $81.04 | 4,581,900 | — | — |
| 2009-03-18 | $39.92 | $83.10 | 4,607,600 | — | — |
| 2009-03-17 | $38.74 | $80.64 | 4,255,600 | — | — |
| 2009-03-16 | $37.18 | $77.40 | 4,141,400 | — | — |
| 2009-03-13 | $38.93 | $81.04 | 3,355,900 | — | — |
| 2009-03-12 | $38.45 | $80.04 | 3,854,400 | — | — |
| 2009-03-11 | $37.49 | $78.04 | 4,493,000 | — | — |
| 2009-03-10 | $38.29 | $79.71 | 5,376,200 | — | — |
| 2009-03-09 | $38.72 | $80.60 | 3,544,100 | — | — |
| 2009-03-06 | $39.78 | $82.81 | 5,218,600 | — | — |
| 2009-03-05 | $38.31 | $79.75 | 7,130,800 | — | — |
| 2009-03-04 | $38.07 | $79.25 | 4,108,400 | — | — |
| 2009-03-03 | $37.29 | $77.63 | 4,446,300 | — | — |
| 2009-03-02 | $37.10 | $77.23 | 3,570,200 | — | — |
| 2009-02-27 | $38.24 | $79.60 | 4,703,200 | — | — |
| 2009-02-26 | $37.70 | $78.48 | 4,328,900 | — | — |
| 2009-02-25 | $38.57 | $80.29 | 5,187,900 | — | — |
| 2009-02-24 | $39.71 | $82.66 | 5,329,400 | — | — |
| 2009-02-23 | $39.00 | $81.19 | 4,478,200 | — | — |
| 2009-02-20 | $39.34 | $81.89 | 4,958,800 | — | — |
| 2009-02-19 | $39.20 | $81.60 | 6,430,300 | — | — |
| 2009-02-18 | $39.70 | $82.64 | 4,486,600 | — | — |
| 2009-02-17 | $39.17 | $81.54 | 3,585,100 | — | — |
| 2009-02-13 | $40.09 | $83.45 | 3,074,900 | — | — |
| 2009-02-12 | $41.35 | $86.08 | 3,550,400 | — | — |
| 2009-02-11 | $40.81 | $84.95 | 3,852,000 | — | — |
| 2009-02-10 | $39.83 | $82.91 | 4,465,600 | — | — |
| 2009-02-09 | $41.46 | $86.31 | 3,612,100 | — | — |
| 2009-02-06 | $40.62 | $84.56 | 7,466,000 | — | — |
| 2009-02-05 | $36.45 | $75.88 | 5,320,000 | — | — |
| 2009-02-04 | $37.41 | $77.88 | 6,224,700 | — | — |
| 2009-02-03 | $39.07 | $81.33 | 2,674,300 | — | — |
| 2009-02-02 | $38.31 | $79.75 | 3,658,200 | — | — |
| 2009-01-30 | $37.05 | $77.13 | 4,453,000 | — | — |
| 2009-01-29 | $37.96 | $79.02 | 3,730,900 | — | — |
| 2009-01-28 | $38.93 | $80.73 | 4,098,600 | — | — |
| 2009-01-27 | $38.35 | $79.53 | 5,192,800 | — | — |
| 2009-01-26 | $39.01 | $80.89 | 2,626,200 | — | — |
| 2009-01-23 | $39.70 | $82.32 | 4,157,000 | — | — |
| 2009-01-22 | $41.32 | $85.68 | 2,679,200 | — | — |
| 2009-01-21 | $42.79 | $88.73 | 3,089,200 | — | — |
| 2009-01-20 | $40.83 | $84.67 | 4,286,700 | — | — |
| 2009-01-16 | $41.59 | $86.24 | 3,247,700 | — | — |
| 2009-01-15 | $41.55 | $86.16 | 3,611,900 | — | — |
| 2009-01-14 | $40.93 | $84.88 | 3,442,900 | — | — |
| 2009-01-13 | $42.74 | $88.63 | 2,458,100 | — | — |
| 2009-01-12 | $42.94 | $89.04 | 2,806,400 | — | — |
| 2009-01-09 | $42.92 | $89.00 | 2,102,600 | — | — |
| 2009-01-08 | $43.39 | $89.98 | 2,270,400 | — | — |
| 2009-01-07 | $43.36 | $89.91 | 1,925,800 | — | — |
| 2009-01-06 | $43.79 | $90.81 | 2,254,900 | — | — |
| 2009-01-05 | $44.11 | $91.47 | 2,686,900 | — | — |
| 2009-01-02 | $45.12 | $93.56 | 2,307,800 | — | — |