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
- 1983-09-23 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 | $35.12 | $45.40 | 1,843,800 | — | — |
| 2009-12-30 | $35.13 | $45.42 | 2,205,600 | — | — |
| 2009-12-29 | $35.15 | $45.44 | 2,794,500 | — | — |
| 2009-12-28 | $35.38 | $45.64 | 2,220,300 | — | — |
| 2009-12-24 | $35.14 | $45.34 | 1,298,100 | — | — |
| 2009-12-23 | $35.00 | $45.15 | 2,867,700 | — | — |
| 2009-12-22 | $35.67 | $44.72 | 3,395,400 | — | — |
| 2009-12-21 | $35.67 | $44.72 | 6,781,200 | — | — |
| 2009-12-18 | $34.66 | $43.46 | 4,366,800 | — | — |
| 2009-12-17 | $34.48 | $43.24 | 4,895,400 | — | — |
| 2009-12-16 | $35.06 | $43.96 | 4,834,200 | — | — |
| 2009-12-15 | $34.76 | $43.58 | 4,927,200 | — | — |
| 2009-12-14 | $35.78 | $44.87 | 5,024,100 | — | — |
| 2009-12-11 | $35.99 | $45.13 | 3,228,300 | — | — |
| 2009-12-10 | $36.31 | $45.53 | 4,440,300 | — | — |
| 2009-12-09 | $36.04 | $45.19 | 2,286,900 | — | — |
| 2009-12-08 | $35.53 | $44.55 | 2,963,700 | — | — |
| 2009-12-07 | $35.68 | $44.74 | 2,757,000 | — | — |
| 2009-12-04 | $36.29 | $45.50 | 4,716,000 | — | — |
| 2009-12-03 | $35.98 | $45.12 | 2,957,400 | — | — |
| 2009-12-02 | $36.35 | $45.58 | 2,833,200 | — | — |
| 2009-12-01 | $36.13 | $45.31 | 4,832,700 | — | — |
| 2009-11-30 | $36.01 | $45.15 | 5,891,700 | — | — |
| 2009-11-27 | $36.32 | $45.55 | 2,288,400 | — | — |
| 2009-11-25 | $37.49 | $47.00 | 1,662,000 | — | — |
| 2009-11-24 | $37.21 | $46.65 | 2,705,100 | — | — |
| 2009-11-23 | $37.72 | $47.30 | 1,959,000 | — | — |
| 2009-11-20 | $37.12 | $46.54 | 2,443,800 | — | — |
| 2009-11-19 | $37.64 | $47.20 | 2,782,200 | — | — |
| 2009-11-18 | $38.55 | $48.33 | 2,298,900 | — | — |
| 2009-11-17 | $38.53 | $48.32 | 3,568,500 | — | — |
| 2009-11-16 | $38.06 | $47.72 | 5,652,600 | — | — |
| 2009-11-13 | $37.60 | $47.15 | 4,232,400 | — | — |
| 2009-11-12 | $37.97 | $47.61 | 3,567,900 | — | — |
| 2009-11-11 | $38.34 | $48.07 | 2,784,600 | — | — |
| 2009-11-10 | $37.86 | $47.47 | 3,407,700 | — | — |
| 2009-11-09 | $37.97 | $47.61 | 3,299,700 | — | — |
| 2009-11-06 | $36.74 | $46.07 | 2,750,700 | — | — |
| 2009-11-05 | $37.00 | $46.39 | 4,059,900 | — | — |
| 2009-11-04 | $35.73 | $44.80 | 4,282,500 | — | — |
| 2009-11-03 | $35.59 | $44.63 | 3,214,800 | — | — |
| 2009-11-02 | $35.48 | $44.48 | 5,039,400 | — | — |
| 2009-10-30 | $34.88 | $43.73 | 5,318,400 | — | — |
| 2009-10-29 | $35.85 | $44.96 | 6,978,600 | — | — |
| 2009-10-28 | $34.82 | $43.66 | 7,518,000 | — | — |
| 2009-10-27 | $36.33 | $45.56 | 13,527,000 | — | — |
| 2009-10-26 | $37.67 | $47.24 | 7,767,000 | — | — |
| 2009-10-23 | $37.64 | $47.20 | 4,043,700 | — | — |
| 2009-10-22 | $37.41 | $46.91 | 5,067,600 | — | — |
| 2009-10-21 | $37.35 | $46.83 | 4,834,500 | — | — |
| 2009-10-20 | $38.02 | $47.68 | 6,188,100 | — | — |
| 2009-10-19 | $37.34 | $46.82 | 5,182,800 | — | — |
| 2009-10-16 | $36.69 | $46.00 | 6,117,000 | — | — |
| 2009-10-15 | $37.03 | $46.43 | 4,928,100 | — | — |
| 2009-10-14 | $36.33 | $45.55 | 3,461,400 | — | — |
| 2009-10-13 | $34.90 | $43.76 | 2,895,900 | — | — |
| 2009-10-12 | $35.23 | $44.17 | 2,247,600 | — | — |
| 2009-10-09 | $35.48 | $44.49 | 4,051,200 | — | — |
| 2009-10-08 | $34.52 | $43.29 | 3,823,500 | — | — |
| 2009-10-07 | $34.32 | $43.03 | 2,347,500 | — | — |
| 2009-10-06 | $34.26 | $42.96 | 3,763,500 | — | — |
| 2009-10-05 | $33.69 | $42.24 | 3,532,500 | — | — |
| 2009-10-02 | $32.74 | $41.05 | 5,218,800 | — | — |
| 2009-10-01 | $32.39 | $40.61 | 5,538,900 | — | — |
| 2009-09-30 | $33.53 | $41.96 | 5,316,600 | — | — |
| 2009-09-29 | $33.75 | $42.23 | 2,924,700 | — | — |
| 2009-09-28 | $33.97 | $42.51 | 3,056,400 | — | — |
| 2009-09-25 | $33.07 | $41.38 | 6,222,900 | — | — |
| 2009-09-24 | $33.32 | $41.69 | 4,804,200 | — | — |
| 2009-09-23 | $33.67 | $42.13 | 4,270,500 | — | — |
| 2009-09-22 | $34.06 | $42.62 | 3,167,700 | — | — |
| 2009-09-21 | $33.85 | $42.35 | 2,427,000 | — | — |
| 2009-09-18 | $34.49 | $43.15 | 5,361,600 | — | — |
| 2009-09-17 | $33.75 | $42.23 | 4,502,100 | — | — |
| 2009-09-16 | $34.09 | $42.65 | 6,576,900 | — | — |
| 2009-09-15 | $33.15 | $41.48 | 4,322,400 | — | — |
| 2009-09-14 | $33.16 | $41.49 | 3,189,600 | — | — |
| 2009-09-11 | $32.60 | $40.79 | 3,985,800 | — | — |
| 2009-09-10 | $32.61 | $40.81 | 3,816,900 | — | — |
| 2009-09-09 | $32.53 | $40.70 | 4,809,300 | — | — |
| 2009-09-08 | $31.87 | $39.88 | 3,721,500 | — | — |
| 2009-09-04 | $31.22 | $39.06 | 3,246,900 | — | — |
| 2009-09-03 | $31.11 | $38.93 | 4,644,900 | — | — |
| 2009-09-02 | $30.26 | $37.86 | 3,493,800 | — | — |
| 2009-09-01 | $30.17 | $37.75 | 4,431,900 | — | — |
| 2009-08-31 | $31.11 | $38.93 | 2,764,200 | — | — |
| 2009-08-28 | $31.24 | $39.09 | 3,037,500 | — | — |
| 2009-08-27 | $30.99 | $38.78 | 2,911,800 | — | — |
| 2009-08-26 | $31.15 | $38.98 | 4,793,700 | — | — |
| 2009-08-25 | $31.73 | $39.70 | 4,464,000 | — | — |
| 2009-08-24 | $31.07 | $38.87 | 3,796,800 | — | — |
| 2009-08-21 | $31.52 | $39.44 | 5,751,000 | — | — |
| 2009-08-20 | $31.14 | $38.97 | 4,494,600 | — | — |
| 2009-08-19 | $30.70 | $38.41 | 3,123,000 | — | — |
| 2009-08-18 | $30.93 | $38.71 | 6,666,300 | — | — |
| 2009-08-17 | $30.09 | $37.65 | 7,047,900 | — | — |
| 2009-08-14 | $31.52 | $39.44 | 5,140,800 | — | — |
| 2009-08-13 | $31.76 | $39.74 | 4,591,200 | — | — |
| 2009-08-12 | $31.40 | $39.29 | 4,902,900 | — | — |
| 2009-08-11 | $30.87 | $38.63 | 6,285,600 | — | — |
| 2009-08-10 | $30.71 | $38.43 | 3,356,700 | — | — |
| 2009-08-07 | $31.46 | $39.36 | 4,746,600 | — | — |
| 2009-08-06 | $30.73 | $38.45 | 4,439,700 | — | — |
| 2009-08-05 | $30.75 | $38.48 | 5,606,100 | — | — |
| 2009-08-04 | $30.76 | $38.49 | 3,755,700 | — | — |
| 2009-08-03 | $30.55 | $38.23 | 8,315,700 | — | — |
| 2009-07-31 | $29.56 | $36.99 | 6,220,200 | — | — |
| 2009-07-30 | $29.17 | $36.50 | 10,485,300 | — | — |
| 2009-07-29 | $26.81 | $33.54 | 4,193,400 | — | — |
| 2009-07-28 | $26.84 | $33.59 | 4,432,500 | — | — |
| 2009-07-27 | $27.17 | $34.00 | 6,301,200 | — | — |
| 2009-07-24 | $26.86 | $33.60 | 3,088,200 | — | — |
| 2009-07-23 | $26.98 | $33.76 | 7,375,800 | — | — |
| 2009-07-22 | $25.55 | $31.97 | 4,892,700 | — | — |
| 2009-07-21 | $25.27 | $31.62 | 8,406,600 | — | — |
| 2009-07-20 | $24.63 | $30.81 | 4,298,100 | — | — |
| 2009-07-17 | $24.19 | $30.27 | 2,727,600 | — | — |
| 2009-07-16 | $24.15 | $30.22 | 3,177,000 | — | — |
| 2009-07-15 | $23.98 | $30.01 | 5,742,300 | — | — |
| 2009-07-14 | $23.32 | $29.18 | 4,853,700 | — | — |
| 2009-07-13 | $23.05 | $28.85 | 6,088,200 | — | — |
| 2009-07-10 | $22.06 | $27.61 | 3,079,800 | — | — |
| 2009-07-09 | $22.03 | $27.56 | 5,564,700 | — | — |
| 2009-07-08 | $22.09 | $27.64 | 5,433,000 | — | — |
| 2009-07-07 | $22.35 | $27.97 | 4,250,700 | — | — |
| 2009-07-06 | $23.11 | $28.92 | 6,444,900 | — | — |
| 2009-07-02 | $23.25 | $29.09 | 4,236,900 | — | — |
| 2009-07-01 | $24.05 | $30.09 | 2,991,900 | — | — |
| 2009-06-30 | $24.00 | $30.03 | 3,921,000 | — | — |
| 2009-06-29 | $24.02 | $30.06 | 2,217,300 | — | — |
| 2009-06-26 | $23.95 | $29.97 | 3,668,100 | — | — |
| 2009-06-25 | $23.67 | $29.53 | 6,126,000 | — | — |
| 2009-06-24 | $23.87 | $29.78 | 5,714,400 | — | — |
| 2009-06-23 | $23.35 | $29.13 | 4,545,300 | — | — |
| 2009-06-22 | $22.99 | $28.68 | 5,861,100 | — | — |
| 2009-06-19 | $24.46 | $30.51 | 4,654,800 | — | — |
| 2009-06-18 | $24.02 | $29.97 | 4,672,500 | — | — |
| 2009-06-17 | $23.78 | $29.66 | 5,328,000 | — | — |
| 2009-06-16 | $23.95 | $29.88 | 5,479,800 | — | — |
| 2009-06-15 | $24.78 | $30.92 | 4,000,800 | — | — |
| 2009-06-12 | $25.33 | $31.60 | 3,181,800 | — | — |
| 2009-06-11 | $25.46 | $31.76 | 4,947,300 | — | — |
| 2009-06-10 | $25.58 | $31.91 | 5,502,000 | — | — |
| 2009-06-09 | $25.57 | $31.90 | 5,524,500 | — | — |
| 2009-06-08 | $24.77 | $30.90 | 3,996,300 | — | — |
| 2009-06-05 | $24.86 | $31.02 | 6,908,100 | — | — |
| 2009-06-04 | $24.43 | $30.48 | 7,906,200 | — | — |
| 2009-06-03 | $23.79 | $29.68 | 5,840,400 | — | — |
| 2009-06-02 | $24.09 | $30.05 | 6,561,000 | — | — |
| 2009-06-01 | $23.73 | $29.60 | 10,611,000 | — | — |
| 2009-05-29 | $22.28 | $27.80 | 5,164,500 | — | — |
| 2009-05-28 | $21.48 | $26.80 | 7,072,500 | — | — |
| 2009-05-27 | $20.68 | $25.80 | 5,835,000 | — | — |
| 2009-05-26 | $21.47 | $26.79 | 6,564,600 | — | — |
| 2009-05-22 | $20.64 | $25.75 | 4,168,200 | — | — |
| 2009-05-21 | $20.34 | $25.38 | 4,225,200 | — | — |
| 2009-05-20 | $20.56 | $25.65 | 5,676,600 | — | — |
| 2009-05-19 | $21.06 | $26.28 | 4,499,700 | — | — |
| 2009-05-18 | $21.61 | $26.96 | 7,287,900 | — | — |
| 2009-05-15 | $20.03 | $24.99 | 5,890,500 | — | — |
| 2009-05-14 | $20.18 | $25.18 | 6,519,000 | — | — |
| 2009-05-13 | $19.96 | $24.91 | 7,653,300 | — | — |
| 2009-05-12 | $20.81 | $25.97 | 7,947,600 | — | — |
| 2009-05-11 | $20.64 | $25.75 | 8,503,800 | — | — |
| 2009-05-08 | $21.72 | $27.09 | 7,427,100 | — | — |
| 2009-05-07 | $20.25 | $25.27 | 6,240,300 | — | — |
| 2009-05-06 | $20.86 | $26.02 | 9,116,100 | — | — |
| 2009-05-05 | $20.60 | $25.70 | 5,430,900 | — | — |
| 2009-05-04 | $21.21 | $26.46 | 7,656,300 | — | — |
| 2009-05-01 | $20.35 | $25.39 | 4,020,000 | — | — |
| 2009-04-30 | $20.16 | $25.15 | 5,853,900 | — | — |
| 2009-04-29 | $20.01 | $24.97 | 7,178,100 | — | — |
| 2009-04-28 | $19.44 | $24.25 | 8,421,900 | — | — |
| 2009-04-27 | $20.19 | $25.18 | 8,398,800 | — | — |
| 2009-04-24 | $20.55 | $25.64 | 9,087,000 | — | — |
| 2009-04-23 | $20.71 | $25.83 | 9,830,100 | — | — |
| 2009-04-22 | $20.25 | $25.26 | 9,149,700 | — | — |
| 2009-04-21 | $20.40 | $25.45 | 9,807,300 | — | — |
| 2009-04-20 | $19.23 | $23.99 | 8,435,700 | — | — |
| 2009-04-17 | $20.31 | $25.34 | 6,875,700 | — | — |
| 2009-04-16 | $20.35 | $25.38 | 8,137,800 | — | — |
| 2009-04-15 | $20.52 | $25.60 | 6,849,000 | — | — |
| 2009-04-14 | $19.74 | $24.63 | 9,511,500 | — | — |
| 2009-04-13 | $20.50 | $25.58 | 7,205,700 | — | — |
| 2009-04-09 | $20.57 | $25.67 | 11,157,900 | — | — |
| 2009-04-08 | $19.00 | $23.70 | 6,978,900 | — | — |
| 2009-04-07 | $18.86 | $23.53 | 5,375,400 | — | — |
| 2009-04-06 | $19.73 | $24.61 | 5,660,100 | — | — |
| 2009-04-03 | $20.04 | $25.01 | 7,709,100 | — | — |
| 2009-04-02 | $19.72 | $24.60 | 11,500,800 | — | — |
| 2009-04-01 | $18.20 | $22.71 | 8,087,100 | — | — |
| 2009-03-31 | $17.96 | $22.40 | 7,966,800 | — | — |
| 2009-03-30 | $17.05 | $21.27 | 7,388,100 | — | — |
| 2009-03-27 | $18.07 | $22.54 | 7,314,000 | — | — |
| 2009-03-26 | $18.59 | $23.11 | 9,391,500 | — | — |
| 2009-03-25 | $17.95 | $22.31 | 10,745,100 | — | — |
| 2009-03-24 | $16.96 | $21.08 | 9,787,500 | — | — |
| 2009-03-23 | $18.00 | $22.38 | 11,295,900 | — | — |
| 2009-03-20 | $15.70 | $19.51 | 10,214,400 | — | — |
| 2009-03-19 | $15.73 | $19.55 | 9,763,800 | — | — |
| 2009-03-18 | $16.67 | $20.71 | 13,135,800 | — | — |
| 2009-03-17 | $15.82 | $19.66 | 11,628,000 | — | — |
| 2009-03-16 | $15.46 | $19.21 | 10,970,700 | — | — |
| 2009-03-13 | $16.35 | $20.32 | 11,152,200 | — | — |
| 2009-03-12 | $16.29 | $20.25 | 14,342,700 | — | — |
| 2009-03-11 | $14.92 | $18.54 | 12,883,800 | — | — |
| 2009-03-10 | $14.72 | $18.29 | 13,198,200 | — | — |
| 2009-03-09 | $13.16 | $16.36 | 10,282,800 | — | — |
| 2009-03-06 | $12.89 | $16.02 | 12,270,900 | — | — |
| 2009-03-05 | $13.14 | $16.33 | 12,598,500 | — | — |
| 2009-03-04 | $14.83 | $18.43 | 9,401,700 | — | — |
| 2009-03-03 | $14.55 | $18.09 | 10,464,900 | — | — |
| 2009-03-02 | $14.38 | $17.87 | 10,373,400 | — | — |
| 2009-02-27 | $15.27 | $18.97 | 10,995,300 | — | — |
| 2009-02-26 | $16.34 | $20.30 | 7,306,500 | — | — |
| 2009-02-25 | $16.73 | $20.79 | 7,578,000 | — | — |
| 2009-02-24 | $17.00 | $21.13 | 8,748,000 | — | — |
| 2009-02-23 | $15.53 | $19.30 | 9,459,000 | — | — |
| 2009-02-20 | $16.93 | $21.04 | 10,450,200 | — | — |
| 2009-02-19 | $16.62 | $20.66 | 7,423,800 | — | — |
| 2009-02-18 | $16.89 | $21.00 | 7,044,600 | — | — |
| 2009-02-17 | $16.85 | $20.94 | 11,375,700 | — | — |
| 2009-02-13 | $18.44 | $22.92 | 7,679,400 | — | — |
| 2009-02-12 | $18.15 | $22.55 | 7,192,800 | — | — |
| 2009-02-11 | $17.90 | $22.25 | 6,002,700 | — | — |
| 2009-02-10 | $17.28 | $21.48 | 9,367,500 | — | — |
| 2009-02-09 | $18.63 | $23.15 | 3,945,900 | — | — |
| 2009-02-06 | $18.83 | $23.40 | 6,067,800 | — | — |
| 2009-02-05 | $17.92 | $22.27 | 5,215,500 | — | — |
| 2009-02-04 | $17.29 | $21.49 | 7,960,800 | — | — |
| 2009-02-03 | $16.96 | $21.08 | 8,914,800 | — | — |
| 2009-02-02 | $16.52 | $20.54 | 7,318,800 | — | — |
| 2009-01-30 | $16.14 | $20.06 | 8,898,600 | — | — |
| 2009-01-29 | $16.43 | $20.42 | 7,364,700 | — | — |
| 2009-01-28 | $18.13 | $22.54 | 12,002,100 | — | — |
| 2009-01-27 | $17.60 | $21.87 | 7,773,600 | — | — |
| 2009-01-26 | $16.95 | $21.07 | 6,540,000 | — | — |
| 2009-01-23 | $17.45 | $21.68 | 7,580,100 | — | — |
| 2009-01-22 | $17.20 | $21.38 | 6,380,100 | — | — |
| 2009-01-21 | $17.99 | $22.36 | 11,784,600 | — | — |
| 2009-01-20 | $16.80 | $20.88 | 11,468,100 | — | — |
| 2009-01-16 | $18.27 | $22.70 | 10,809,300 | — | — |
| 2009-01-15 | $17.66 | $21.94 | 10,665,900 | — | — |
| 2009-01-14 | $18.49 | $22.98 | 10,110,600 | — | — |
| 2009-01-13 | $20.21 | $25.12 | 4,953,900 | — | — |
| 2009-01-12 | $19.85 | $24.67 | 4,543,200 | — | — |
| 2009-01-09 | $20.70 | $25.73 | 4,535,700 | — | — |
| 2009-01-08 | $21.59 | $26.83 | 4,111,800 | — | — |
| 2009-01-07 | $21.52 | $26.74 | 6,019,500 | — | — |
| 2009-01-06 | $23.34 | $29.00 | 4,869,300 | — | — |
| 2009-01-05 | $22.28 | $27.70 | 4,899,000 | — | — |
| 2009-01-02 | $22.20 | $27.59 | 3,931,800 | — | — |