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
- 1981-10-27 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 | $31.87 | $64.74 | 3,027,709 | — | — |
| 2009-12-30 | $32.04 | $65.08 | 2,686,940 | — | — |
| 2009-12-29 | $32.16 | $65.32 | 5,634,196 | — | — |
| 2009-12-28 | $32.13 | $65.25 | 3,435,858 | — | — |
| 2009-12-24 | $31.94 | $64.88 | 1,272,499 | — | — |
| 2009-12-23 | $31.92 | $64.82 | 3,813,447 | — | — |
| 2009-12-22 | $31.86 | $64.71 | 5,889,727 | — | — |
| 2009-12-21 | $31.67 | $64.33 | 8,760,767 | — | — |
| 2009-12-18 | $31.29 | $63.54 | 11,535,706 | — | — |
| 2009-12-17 | $31.49 | $63.96 | 6,697,006 | — | — |
| 2009-12-16 | $31.74 | $64.46 | 10,594,955 | — | — |
| 2009-12-15 | $32.05 | $65.09 | 7,250,410 | — | — |
| 2009-12-14 | $32.02 | $65.02 | 9,934,957 | — | — |
| 2009-12-11 | $32.32 | $65.64 | 17,911,273 | — | — |
| 2009-12-10 | $31.54 | $64.06 | 16,214,423 | — | — |
| 2009-12-09 | $30.37 | $61.68 | 7,432,301 | — | — |
| 2009-12-08 | $29.94 | $60.81 | 10,048,362 | — | — |
| 2009-12-07 | $30.42 | $61.47 | 7,125,775 | — | — |
| 2009-12-04 | $30.79 | $62.22 | 11,119,640 | — | — |
| 2009-12-03 | $30.67 | $61.98 | 10,906,820 | — | — |
| 2009-12-02 | $30.39 | $61.40 | 7,180,084 | — | — |
| 2009-12-01 | $29.99 | $60.60 | 7,299,381 | — | — |
| 2009-11-30 | $29.63 | $59.87 | 7,428,803 | — | — |
| 2009-11-27 | $29.78 | $60.18 | 3,611,674 | — | — |
| 2009-11-25 | $29.74 | $60.09 | 7,425,489 | — | — |
| 2009-11-24 | $30.00 | $60.61 | 6,319,601 | — | — |
| 2009-11-23 | $29.69 | $59.99 | 8,191,345 | — | — |
| 2009-11-20 | $29.51 | $59.63 | 10,554,269 | — | — |
| 2009-11-19 | $29.85 | $60.31 | 9,241,820 | — | — |
| 2009-11-18 | $30.24 | $61.11 | 7,786,694 | — | — |
| 2009-11-17 | $29.84 | $60.30 | 5,545,276 | — | — |
| 2009-11-16 | $29.79 | $60.20 | 8,632,081 | — | — |
| 2009-11-13 | $29.78 | $60.16 | 9,882,488 | — | — |
| 2009-11-12 | $29.74 | $60.10 | 20,208,289 | — | — |
| 2009-11-11 | $31.02 | $62.67 | 5,670,464 | — | — |
| 2009-11-10 | $31.22 | $63.08 | 10,477,131 | — | — |
| 2009-11-09 | $30.58 | $61.78 | 7,571,297 | — | — |
| 2009-11-06 | $29.94 | $60.49 | 5,006,968 | — | — |
| 2009-11-05 | $29.79 | $60.19 | 5,590,565 | — | — |
| 2009-11-04 | $29.32 | $59.23 | 9,443,962 | — | — |
| 2009-11-03 | $29.29 | $59.18 | 5,383,452 | — | — |
| 2009-11-02 | $29.63 | $59.87 | 5,244,089 | — | — |
| 2009-10-30 | $29.36 | $59.33 | 7,913,354 | — | — |
| 2009-10-29 | $29.49 | $59.58 | 8,115,496 | — | — |
| 2009-10-28 | $29.62 | $59.85 | 6,677,491 | — | — |
| 2009-10-27 | $29.66 | $59.93 | 7,699,430 | — | — |
| 2009-10-26 | $29.91 | $60.44 | 5,005,127 | — | — |
| 2009-10-23 | $29.92 | $60.45 | 6,688,169 | — | — |
| 2009-10-22 | $30.20 | $61.01 | 6,794,395 | — | — |
| 2009-10-21 | $30.04 | $60.70 | 7,610,878 | — | — |
| 2009-10-20 | $30.10 | $60.82 | 10,610,051 | — | — |
| 2009-10-19 | $30.14 | $60.90 | 7,297,724 | — | — |
| 2009-10-16 | $29.97 | $60.55 | 14,744,753 | — | — |
| 2009-10-15 | $29.60 | $59.81 | 28,214,430 | — | — |
| 2009-10-14 | $30.96 | $62.56 | 13,077,544 | — | — |
| 2009-10-13 | $31.34 | $63.33 | 6,258,295 | — | — |
| 2009-10-12 | $31.37 | $63.38 | 5,244,273 | — | — |
| 2009-10-09 | $31.61 | $63.86 | 4,286,400 | — | — |
| 2009-10-08 | $31.26 | $63.16 | 6,095,735 | — | — |
| 2009-10-07 | $31.28 | $63.19 | 4,252,342 | — | — |
| 2009-10-06 | $31.11 | $62.85 | 6,050,262 | — | — |
| 2009-10-05 | $30.93 | $62.50 | 6,488,052 | — | — |
| 2009-10-02 | $30.80 | $62.23 | 7,228,871 | — | — |
| 2009-10-01 | $30.26 | $61.14 | 8,003,748 | — | — |
| 2009-09-30 | $30.97 | $62.57 | 11,590,384 | — | — |
| 2009-09-29 | $30.85 | $62.33 | 5,300,791 | — | — |
| 2009-09-28 | $31.21 | $63.05 | 4,358,568 | — | — |
| 2009-09-25 | $31.17 | $62.97 | 6,004,422 | — | — |
| 2009-09-24 | $31.02 | $62.67 | 6,966,344 | — | — |
| 2009-09-23 | $30.85 | $62.33 | 10,129,918 | — | — |
| 2009-09-22 | $31.59 | $63.82 | 4,850,851 | — | — |
| 2009-09-21 | $31.65 | $63.95 | 4,804,090 | — | — |
| 2009-09-18 | $31.70 | $64.05 | 8,279,161 | — | — |
| 2009-09-17 | $31.79 | $64.24 | 18,597,046 | — | — |
| 2009-09-16 | $30.48 | $61.59 | 9,820,630 | — | — |
| 2009-09-15 | $30.39 | $61.40 | 8,119,915 | — | — |
| 2009-09-14 | $30.91 | $62.45 | 5,335,954 | — | — |
| 2009-09-11 | $30.89 | $62.40 | 8,560,650 | — | — |
| 2009-09-10 | $30.48 | $61.59 | 5,531,837 | — | — |
| 2009-09-09 | $30.32 | $61.26 | 5,903,167 | — | — |
| 2009-09-08 | $30.20 | $61.02 | 6,234,731 | — | — |
| 2009-09-04 | $30.76 | $61.85 | 5,657,393 | — | — |
| 2009-09-03 | $30.63 | $61.60 | 5,334,482 | — | — |
| 2009-09-02 | $30.19 | $60.72 | 5,870,029 | — | — |
| 2009-09-01 | $30.45 | $61.24 | 5,854,932 | — | — |
| 2009-08-31 | $30.92 | $62.18 | 4,802,433 | — | — |
| 2009-08-28 | $30.84 | $62.03 | 3,510,235 | — | — |
| 2009-08-27 | $30.86 | $62.07 | 5,116,691 | — | — |
| 2009-08-26 | $30.88 | $62.11 | 4,860,608 | — | — |
| 2009-08-25 | $30.90 | $62.15 | 5,094,415 | — | — |
| 2009-08-24 | $30.76 | $61.87 | 4,336,660 | — | — |
| 2009-08-21 | $30.58 | $61.49 | 4,542,299 | — | — |
| 2009-08-20 | $30.49 | $61.32 | 3,853,949 | — | — |
| 2009-08-19 | $30.52 | $61.37 | 5,315,888 | — | — |
| 2009-08-18 | $29.95 | $60.24 | 4,296,710 | — | — |
| 2009-08-17 | $30.13 | $60.60 | 5,634,012 | — | — |
| 2009-08-14 | $30.00 | $60.34 | 5,030,901 | — | — |
| 2009-08-13 | $29.91 | $60.15 | 6,479,768 | — | — |
| 2009-08-12 | $29.97 | $60.28 | 6,114,513 | — | — |
| 2009-08-11 | $29.99 | $60.31 | 4,672,642 | — | — |
| 2009-08-10 | $30.14 | $60.62 | 3,574,854 | — | — |
| 2009-08-07 | $30.08 | $60.50 | 6,951,800 | — | — |
| 2009-08-06 | $29.81 | $59.95 | 6,988,252 | — | — |
| 2009-08-05 | $30.18 | $60.71 | 6,326,412 | — | — |
| 2009-08-04 | $30.30 | $60.95 | 6,336,170 | — | — |
| 2009-08-03 | $30.71 | $61.77 | 4,661,596 | — | — |
| 2009-07-31 | $30.62 | $61.58 | 7,824,250 | — | — |
| 2009-07-30 | $30.52 | $61.38 | 7,334,176 | — | — |
| 2009-07-29 | $30.30 | $60.95 | 6,531,868 | — | — |
| 2009-07-28 | $29.97 | $60.27 | 6,886,813 | — | — |
| 2009-07-27 | $29.65 | $59.64 | 4,916,943 | — | — |
| 2009-07-24 | $29.68 | $59.70 | 5,190,331 | — | — |
| 2009-07-23 | $29.33 | $58.99 | 5,649,661 | — | — |
| 2009-07-22 | $29.42 | $59.18 | 6,346,295 | — | — |
| 2009-07-21 | $29.32 | $58.97 | 6,744,319 | — | — |
| 2009-07-20 | $29.16 | $58.64 | 7,799,397 | — | — |
| 2009-07-17 | $29.41 | $59.16 | 9,488,146 | — | — |
| 2009-07-16 | $29.73 | $59.80 | 16,939,962 | — | — |
| 2009-07-15 | $28.84 | $58.00 | 9,358,171 | — | — |
| 2009-07-14 | $29.06 | $58.45 | 6,769,725 | — | — |
| 2009-07-13 | $29.01 | $58.35 | 8,617,537 | — | — |
| 2009-07-10 | $28.65 | $57.63 | 6,634,964 | — | — |
| 2009-07-09 | $28.59 | $57.51 | 9,976,931 | — | — |
| 2009-07-08 | $28.43 | $57.18 | 10,421,533 | — | — |
| 2009-07-07 | $28.66 | $57.65 | 5,430,214 | — | — |
| 2009-07-06 | $28.73 | $57.78 | 6,604,956 | — | — |
| 2009-07-02 | $28.87 | $58.06 | 10,568,076 | — | — |
| 2009-07-01 | $28.65 | $57.62 | 8,439,512 | — | — |
| 2009-06-30 | $28.77 | $57.86 | 8,064,316 | — | — |
| 2009-06-29 | $28.76 | $57.85 | 7,950,727 | — | — |
| 2009-06-26 | $28.38 | $57.08 | 8,284,868 | — | — |
| 2009-06-25 | $28.37 | $57.06 | 8,969,720 | — | — |
| 2009-06-24 | $27.50 | $55.31 | 6,638,646 | — | — |
| 2009-06-23 | $27.40 | $55.11 | 6,399,500 | — | — |
| 2009-06-22 | $27.41 | $55.14 | 9,126,758 | — | — |
| 2009-06-19 | $27.91 | $56.14 | 17,957,482 | — | — |
| 2009-06-18 | $27.01 | $54.33 | 8,657,118 | — | — |
| 2009-06-17 | $26.49 | $53.27 | 9,122,339 | — | — |
| 2009-06-16 | $25.99 | $52.26 | 10,620,177 | — | — |
| 2009-06-15 | $26.24 | $52.78 | 12,593,176 | — | — |
| 2009-06-12 | $26.90 | $54.11 | 18,569,247 | — | — |
| 2009-06-11 | $26.00 | $52.30 | 20,212,523 | — | — |
| 2009-06-10 | $25.21 | $50.70 | 12,031,119 | — | — |
| 2009-06-09 | $25.42 | $51.13 | 11,466,853 | — | — |
| 2009-06-08 | $25.27 | $50.82 | 12,054,868 | — | — |
| 2009-06-05 | $25.83 | $51.67 | 16,807,410 | — | — |
| 2009-06-04 | $25.74 | $51.48 | 37,282,275 | — | — |
| 2009-06-03 | $26.77 | $53.54 | 17,855,491 | — | — |
| 2009-06-02 | $26.18 | $52.36 | 21,092,153 | — | — |
| 2009-06-01 | $26.74 | $53.49 | 14,474,494 | — | — |
| 2009-05-29 | $27.81 | $55.62 | 7,762,945 | — | — |
| 2009-05-28 | $27.06 | $54.13 | 5,161,059 | — | — |
| 2009-05-27 | $27.10 | $54.20 | 5,743,736 | — | — |
| 2009-05-26 | $27.48 | $54.96 | 7,808,786 | — | — |
| 2009-05-22 | $27.05 | $54.11 | 6,404,839 | — | — |
| 2009-05-21 | $26.55 | $53.11 | 6,617,659 | — | — |
| 2009-05-20 | $26.45 | $52.90 | 7,312,268 | — | — |
| 2009-05-19 | $26.68 | $53.37 | 5,955,635 | — | — |
| 2009-05-18 | $26.81 | $53.62 | 6,343,166 | — | — |
| 2009-05-15 | $27.04 | $54.08 | 7,986,994 | — | — |
| 2009-05-14 | $27.51 | $55.02 | 5,006,415 | — | — |
| 2009-05-13 | $27.69 | $55.39 | 7,018,813 | — | — |
| 2009-05-12 | $27.83 | $55.66 | 10,000,128 | — | — |
| 2009-05-11 | $27.35 | $54.71 | 7,923,848 | — | — |
| 2009-05-08 | $27.30 | $54.61 | 9,538,773 | — | — |
| 2009-05-07 | $27.02 | $54.04 | 9,360,749 | — | — |
| 2009-05-06 | $26.50 | $53.01 | 6,453,441 | — | — |
| 2009-05-05 | $27.01 | $54.03 | 5,447,887 | — | — |
| 2009-05-04 | $27.20 | $54.41 | 7,062,076 | — | — |
| 2009-05-01 | $26.65 | $53.30 | 5,301,528 | — | — |
| 2009-04-30 | $26.34 | $52.69 | 11,289,748 | — | — |
| 2009-04-29 | $26.96 | $53.93 | 9,389,836 | — | — |
| 2009-04-28 | $26.99 | $53.98 | 5,993,560 | — | — |
| 2009-04-27 | $26.74 | $53.49 | 10,311,257 | — | — |
| 2009-04-24 | $26.11 | $52.23 | 7,574,610 | — | — |
| 2009-04-23 | $26.61 | $53.23 | 7,290,544 | — | — |
| 2009-04-22 | $26.43 | $52.86 | 9,679,426 | — | — |
| 2009-04-21 | $27.40 | $54.80 | 7,154,126 | — | — |
| 2009-04-20 | $27.52 | $55.04 | 8,879,327 | — | — |
| 2009-04-17 | $28.16 | $56.33 | 11,484,526 | — | — |
| 2009-04-16 | $27.68 | $55.36 | 17,420,278 | — | — |
| 2009-04-15 | $26.75 | $53.51 | 9,343,996 | — | — |
| 2009-04-14 | $26.68 | $53.36 | 8,952,967 | — | — |
| 2009-04-13 | $26.97 | $53.95 | 9,537,301 | — | — |
| 2009-04-09 | $26.74 | $53.49 | 8,575,010 | — | — |
| 2009-04-08 | $26.72 | $53.45 | 7,267,716 | — | — |
| 2009-04-07 | $26.25 | $52.50 | 9,373,083 | — | — |
| 2009-04-06 | $25.64 | $51.29 | 16,980,648 | — | — |
| 2009-04-03 | $26.40 | $52.81 | 12,361,026 | — | — |
| 2009-04-02 | $27.41 | $54.82 | 8,845,085 | — | — |
| 2009-04-01 | $27.52 | $55.05 | 9,856,530 | — | — |
| 2009-03-31 | $27.82 | $55.65 | 10,670,804 | — | — |
| 2009-03-30 | $27.49 | $54.99 | 9,297,971 | — | — |
| 2009-03-27 | $27.43 | $54.86 | 10,585,198 | — | — |
| 2009-03-26 | $26.83 | $53.67 | 18,919,405 | — | — |
| 2009-03-25 | $27.17 | $54.35 | 9,740,547 | — | — |
| 2009-03-24 | $27.44 | $54.88 | 10,826,001 | — | — |
| 2009-03-23 | $27.83 | $55.67 | 7,118,227 | — | — |
| 2009-03-20 | $26.93 | $53.86 | 12,455,101 | — | — |
| 2009-03-19 | $27.27 | $54.55 | 9,125,101 | — | — |
| 2009-03-18 | $28.16 | $56.33 | 6,098,865 | — | — |
| 2009-03-17 | $28.31 | $56.62 | 4,646,316 | — | — |
| 2009-03-16 | $27.74 | $55.49 | 5,942,564 | — | — |
| 2009-03-13 | $27.79 | $55.58 | 7,692,250 | — | — |
| 2009-03-12 | $27.46 | $54.93 | 13,677,894 | — | — |
| 2009-03-11 | $26.38 | $52.77 | 19,954,047 | — | — |
| 2009-03-10 | $27.89 | $55.78 | 10,645,951 | — | — |
| 2009-03-09 | $27.73 | $55.46 | 7,286,126 | — | — |
| 2009-03-06 | $28.20 | $56.41 | 9,306,991 | — | — |
| 2009-03-05 | $27.98 | $55.69 | 8,996,047 | — | — |
| 2009-03-04 | $28.52 | $56.75 | 7,920,903 | — | — |
| 2009-03-03 | $28.20 | $56.13 | 9,800,748 | — | — |
| 2009-03-02 | $27.78 | $55.29 | 12,804,891 | — | — |
| 2009-02-27 | $27.65 | $55.03 | 17,213,166 | — | — |
| 2009-02-26 | $29.80 | $59.31 | 8,358,324 | — | — |
| 2009-02-25 | $30.91 | $61.52 | 8,710,139 | — | — |
| 2009-02-24 | $31.65 | $62.99 | 6,540,337 | — | — |
| 2009-02-23 | $31.15 | $61.98 | 5,721,828 | — | — |
| 2009-02-20 | $31.53 | $62.75 | 7,853,522 | — | — |
| 2009-02-19 | $31.50 | $62.69 | 4,664,726 | — | — |
| 2009-02-18 | $31.59 | $62.87 | 5,872,606 | — | — |
| 2009-02-17 | $31.47 | $62.63 | 6,300,086 | — | — |
| 2009-02-13 | $31.91 | $63.50 | 4,131,756 | — | — |
| 2009-02-12 | $32.14 | $63.96 | 5,973,309 | — | — |
| 2009-02-11 | $31.88 | $63.45 | 6,092,605 | — | — |
| 2009-02-10 | $31.28 | $62.25 | 8,710,323 | — | — |
| 2009-02-09 | $32.00 | $63.69 | 7,427,699 | — | — |
| 2009-02-06 | $32.70 | $65.08 | 7,196,285 | — | — |
| 2009-02-05 | $32.84 | $65.36 | 7,137,373 | — | — |
| 2009-02-04 | $32.30 | $64.28 | 7,500,234 | — | — |
| 2009-02-03 | $32.86 | $65.40 | 8,224,852 | — | — |
| 2009-02-02 | $31.86 | $63.40 | 5,782,949 | — | — |
| 2009-01-30 | $31.86 | $63.40 | 7,188,921 | — | — |
| 2009-01-29 | $31.64 | $62.97 | 9,229,117 | — | — |
| 2009-01-28 | $31.60 | $62.88 | 9,208,866 | — | — |
| 2009-01-27 | $31.77 | $63.23 | 7,520,853 | — | — |
| 2009-01-26 | $31.39 | $62.47 | 7,911,513 | — | — |
| 2009-01-23 | $31.22 | $62.12 | 11,015,439 | — | — |
| 2009-01-22 | $30.84 | $61.37 | 13,908,755 | — | — |
| 2009-01-21 | $30.13 | $59.96 | 10,414,353 | — | — |
| 2009-01-20 | $29.24 | $58.19 | 8,948,365 | — | — |
| 2009-01-16 | $29.85 | $59.40 | 8,797,219 | — | — |
| 2009-01-15 | $29.09 | $57.90 | 10,261,550 | — | — |
| 2009-01-14 | $29.03 | $57.78 | 13,023,050 | — | — |
| 2009-01-13 | $28.74 | $57.20 | 7,818,543 | — | — |
| 2009-01-12 | $28.80 | $57.31 | 7,496,368 | — | — |
| 2009-01-09 | $29.32 | $58.35 | 6,490,814 | — | — |
| 2009-01-08 | $29.32 | $58.35 | 7,539,631 | — | — |
| 2009-01-07 | $29.24 | $58.20 | 5,212,055 | — | — |
| 2009-01-06 | $29.31 | $58.33 | 12,775,435 | — | — |
| 2009-01-05 | $29.46 | $58.63 | 7,316,502 | — | — |
| 2009-01-02 | $29.92 | $59.54 | 5,405,360 | — | — |