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
- 1972-06-01 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 | $25.25 | $94.06 | 11,122,300 | — | — |
| 2009-12-30 | $25.61 | $95.40 | 9,487,200 | — | — |
| 2009-12-29 | $25.85 | $95.10 | 24,745,600 | — | — |
| 2009-12-28 | $25.95 | $95.47 | 38,927,300 | — | — |
| 2009-12-24 | $25.76 | $94.77 | 15,230,400 | — | — |
| 2009-12-23 | $25.70 | $94.55 | 53,644,500 | — | — |
| 2009-12-22 | $25.59 | $94.14 | 49,863,800 | — | — |
| 2009-12-21 | $25.87 | $95.17 | 78,030,100 | — | — |
| 2009-12-18 | $25.78 | $94.84 | 123,619,400 | — | — |
| 2009-12-17 | $25.77 | $94.81 | 50,581,500 | — | — |
| 2009-12-16 | $25.81 | $94.95 | 47,420,000 | — | — |
| 2009-12-15 | $25.74 | $94.69 | 53,881,600 | — | — |
| 2009-12-14 | $25.96 | $95.50 | 57,493,600 | — | — |
| 2009-12-11 | $25.80 | $94.92 | 33,777,100 | — | — |
| 2009-12-10 | $25.54 | $93.96 | 43,117,600 | — | — |
| 2009-12-09 | $25.11 | $92.38 | 24,218,400 | — | — |
| 2009-12-08 | $24.90 | $91.60 | 27,675,800 | — | — |
| 2009-12-07 | $25.28 | $93.00 | 56,461,300 | — | — |
| 2009-12-04 | $25.14 | $92.49 | 41,621,300 | — | — |
| 2009-12-03 | $25.16 | $92.56 | 37,033,900 | — | — |
| 2009-12-02 | $24.77 | $91.13 | 22,001,700 | — | — |
| 2009-12-01 | $24.65 | $90.68 | 48,222,300 | — | — |
| 2009-11-30 | $25.31 | $93.11 | 30,240,600 | — | — |
| 2009-11-27 | $25.38 | $93.37 | 9,785,100 | — | — |
| 2009-11-25 | $25.65 | $94.36 | 32,040,600 | — | — |
| 2009-11-24 | $25.16 | $92.56 | 32,272,300 | — | — |
| 2009-11-23 | $25.05 | $92.16 | 31,014,500 | — | — |
| 2009-11-20 | $24.46 | $89.99 | 24,662,100 | — | — |
| 2009-11-19 | $24.03 | $88.40 | 21,408,200 | — | — |
| 2009-11-18 | $24.52 | $90.21 | 20,779,900 | — | — |
| 2009-11-17 | $24.23 | $89.14 | 24,807,900 | — | — |
| 2009-11-16 | $24.30 | $89.40 | 39,180,700 | — | — |
| 2009-11-13 | $23.18 | $85.28 | 9,670,000 | — | — |
| 2009-11-12 | $23.12 | $85.06 | 7,152,300 | — | — |
| 2009-11-11 | $23.25 | $85.53 | 7,657,100 | — | — |
| 2009-11-10 | $23.34 | $85.87 | 11,001,200 | — | — |
| 2009-11-09 | $23.05 | $84.80 | 9,130,900 | — | — |
| 2009-11-06 | $22.64 | $83.29 | 7,366,000 | — | — |
| 2009-11-05 | $22.50 | $82.78 | 11,297,500 | — | — |
| 2009-11-04 | $22.18 | $81.60 | 15,167,100 | — | — |
| 2009-11-03 | $21.86 | $80.42 | 9,044,000 | — | — |
| 2009-11-02 | $21.77 | $80.09 | 11,523,800 | — | — |
| 2009-10-30 | $21.80 | $80.20 | 12,066,900 | — | — |
| 2009-10-29 | $22.20 | $81.67 | 10,121,200 | — | — |
| 2009-10-28 | $22.16 | $81.52 | 10,178,900 | — | — |
| 2009-10-27 | $22.12 | $81.38 | 10,863,100 | — | — |
| 2009-10-26 | $21.92 | $80.64 | 12,440,900 | — | — |
| 2009-10-23 | $22.24 | $81.82 | 10,625,600 | — | — |
| 2009-10-22 | $22.46 | $82.63 | 14,156,400 | — | — |
| 2009-10-21 | $22.69 | $83.47 | 12,885,600 | — | — |
| 2009-10-20 | $23.04 | $84.76 | 12,161,400 | — | — |
| 2009-10-19 | $22.97 | $84.50 | 11,489,800 | — | — |
| 2009-10-16 | $22.88 | $84.17 | 12,736,100 | — | — |
| 2009-10-15 | $23.21 | $85.39 | 12,518,800 | — | — |
| 2009-10-14 | $22.94 | $84.39 | 8,534,600 | — | — |
| 2009-10-13 | $22.60 | $83.14 | 9,726,500 | — | — |
| 2009-10-12 | $22.70 | $83.51 | 6,455,000 | — | — |
| 2009-10-09 | $22.47 | $82.66 | 9,760,900 | — | — |
| 2009-10-08 | $22.34 | $82.19 | 6,876,000 | — | — |
| 2009-10-07 | $22.32 | $82.11 | 7,500,500 | — | — |
| 2009-10-06 | $22.46 | $82.63 | 9,207,900 | — | — |
| 2009-10-05 | $22.20 | $81.67 | 7,542,100 | — | — |
| 2009-10-02 | $22.26 | $81.89 | 9,726,800 | — | — |
| 2009-10-01 | $22.10 | $81.30 | 14,573,700 | — | — |
| 2009-09-30 | $22.52 | $82.85 | 15,780,500 | — | — |
| 2009-09-29 | $22.88 | $83.03 | 14,931,500 | — | — |
| 2009-09-28 | $22.69 | $82.34 | 8,156,600 | — | — |
| 2009-09-25 | $22.42 | $81.36 | 10,990,400 | — | — |
| 2009-09-24 | $22.43 | $81.40 | 10,088,900 | — | — |
| 2009-09-23 | $22.24 | $80.71 | 10,572,900 | — | — |
| 2009-09-22 | $22.27 | $80.82 | 10,175,700 | — | — |
| 2009-09-21 | $22.57 | $81.91 | 8,003,000 | — | — |
| 2009-09-18 | $22.52 | $81.73 | 13,457,000 | — | — |
| 2009-09-17 | $22.34 | $81.07 | 9,074,300 | — | — |
| 2009-09-16 | $22.46 | $81.51 | 11,189,900 | — | — |
| 2009-09-15 | $22.25 | $80.75 | 7,965,900 | — | — |
| 2009-09-14 | $22.39 | $81.25 | 6,710,500 | — | — |
| 2009-09-11 | $22.30 | $80.93 | 7,363,000 | — | — |
| 2009-09-10 | $22.26 | $80.78 | 8,629,600 | — | — |
| 2009-09-09 | $22.28 | $80.86 | 7,943,700 | — | — |
| 2009-09-08 | $22.03 | $79.95 | 9,222,200 | — | — |
| 2009-09-04 | $22.00 | $79.84 | 5,994,400 | — | — |
| 2009-09-03 | $21.77 | $79.00 | 7,927,000 | — | — |
| 2009-09-02 | $21.73 | $78.86 | 7,858,900 | — | — |
| 2009-09-01 | $21.69 | $78.71 | 13,243,800 | — | — |
| 2009-08-31 | $22.13 | $80.31 | 13,331,100 | — | — |
| 2009-08-28 | $22.12 | $80.27 | 15,757,200 | — | — |
| 2009-08-27 | $22.78 | $82.67 | 8,045,500 | — | — |
| 2009-08-26 | $22.91 | $83.14 | 12,508,200 | — | — |
| 2009-08-25 | $22.95 | $83.29 | 13,958,400 | — | — |
| 2009-08-24 | $22.58 | $81.94 | 6,780,400 | — | — |
| 2009-08-21 | $22.57 | $81.91 | 13,200,300 | — | — |
| 2009-08-20 | $22.25 | $80.75 | 7,342,300 | — | — |
| 2009-08-19 | $22.19 | $80.53 | 12,452,600 | — | — |
| 2009-08-18 | $21.77 | $79.00 | 9,571,200 | — | — |
| 2009-08-17 | $21.67 | $78.64 | 11,379,700 | — | — |
| 2009-08-14 | $21.81 | $79.15 | 6,857,700 | — | — |
| 2009-08-13 | $21.86 | $79.33 | 9,989,600 | — | — |
| 2009-08-12 | $21.89 | $79.44 | 8,836,200 | — | — |
| 2009-08-11 | $21.97 | $79.73 | 12,939,300 | — | — |
| 2009-08-10 | $21.88 | $79.40 | 10,513,100 | — | — |
| 2009-08-07 | $21.90 | $79.48 | 9,277,000 | — | — |
| 2009-08-06 | $21.73 | $78.86 | 9,713,900 | — | — |
| 2009-08-05 | $21.75 | $78.93 | 10,449,100 | — | — |
| 2009-08-04 | $21.92 | $79.55 | 10,632,800 | — | — |
| 2009-08-03 | $21.83 | $79.22 | 14,304,900 | — | — |
| 2009-07-31 | $21.74 | $78.90 | 17,007,400 | — | — |
| 2009-07-30 | $21.56 | $78.24 | 11,853,800 | — | — |
| 2009-07-29 | $21.59 | $78.35 | 13,095,000 | — | — |
| 2009-07-28 | $21.18 | $76.86 | 11,360,400 | — | — |
| 2009-07-27 | $21.38 | $77.59 | 12,992,300 | — | — |
| 2009-07-24 | $21.40 | $77.66 | 12,705,500 | — | — |
| 2009-07-23 | $20.86 | $75.70 | 23,204,200 | — | — |
| 2009-07-22 | $20.29 | $73.63 | 20,726,000 | — | — |
| 2009-07-21 | $20.11 | $72.98 | 21,160,700 | — | — |
| 2009-07-20 | $19.88 | $72.15 | 15,657,000 | — | — |
| 2009-07-17 | $20.00 | $72.58 | 11,946,800 | — | — |
| 2009-07-16 | $20.13 | $73.05 | 13,185,400 | — | — |
| 2009-07-15 | $19.86 | $72.07 | 13,538,700 | — | — |
| 2009-07-14 | $19.47 | $70.66 | 10,937,700 | — | — |
| 2009-07-13 | $19.48 | $70.69 | 17,145,100 | — | — |
| 2009-07-10 | $19.37 | $70.29 | 10,132,100 | — | — |
| 2009-07-09 | $19.50 | $70.77 | 8,672,200 | — | — |
| 2009-07-08 | $19.68 | $71.42 | 11,094,300 | — | — |
| 2009-07-07 | $19.68 | $71.42 | 10,345,400 | — | — |
| 2009-07-06 | $19.70 | $71.49 | 10,636,700 | — | — |
| 2009-07-02 | $19.77 | $71.75 | 10,750,500 | — | — |
| 2009-07-01 | $20.24 | $73.45 | 13,028,600 | — | — |
| 2009-06-30 | $20.31 | $72.58 | 16,636,300 | — | — |
| 2009-06-29 | $20.57 | $73.51 | 14,454,700 | — | — |
| 2009-06-26 | $20.96 | $74.90 | 17,348,100 | — | — |
| 2009-06-25 | $20.89 | $74.65 | 13,630,100 | — | — |
| 2009-06-24 | $20.19 | $72.15 | 8,955,500 | — | — |
| 2009-06-23 | $20.15 | $72.01 | 14,263,700 | — | — |
| 2009-06-22 | $20.30 | $72.55 | 14,828,100 | — | — |
| 2009-06-19 | $20.58 | $73.55 | 14,445,800 | — | — |
| 2009-06-18 | $20.44 | $73.05 | 12,744,800 | — | — |
| 2009-06-17 | $19.92 | $71.19 | 20,073,000 | — | — |
| 2009-06-16 | $19.38 | $69.26 | 9,132,200 | — | — |
| 2009-06-15 | $19.42 | $69.40 | 11,998,800 | — | — |
| 2009-06-12 | $19.81 | $70.79 | 10,685,100 | — | — |
| 2009-06-11 | $20.00 | $71.47 | 17,675,200 | — | — |
| 2009-06-10 | $19.41 | $69.36 | 12,971,300 | — | — |
| 2009-06-09 | $19.45 | $69.51 | 17,492,600 | — | — |
| 2009-06-08 | $19.76 | $70.62 | 8,829,400 | — | — |
| 2009-06-05 | $19.93 | $71.22 | 10,006,200 | — | — |
| 2009-06-04 | $19.98 | $71.40 | 12,930,700 | — | — |
| 2009-06-03 | $19.99 | $71.44 | 15,359,500 | — | — |
| 2009-06-02 | $20.40 | $72.90 | 14,593,100 | — | — |
| 2009-06-01 | $20.11 | $71.87 | 10,511,300 | — | — |
| 2009-05-29 | $19.92 | $71.19 | 13,155,100 | — | — |
| 2009-05-28 | $19.57 | $69.94 | 12,116,900 | — | — |
| 2009-05-27 | $19.52 | $69.76 | 14,779,300 | — | — |
| 2009-05-26 | $19.90 | $71.12 | 16,433,000 | — | — |
| 2009-05-22 | $20.02 | $71.54 | 8,892,200 | — | — |
| 2009-05-21 | $20.39 | $72.87 | 9,853,600 | — | — |
| 2009-05-20 | $20.54 | $73.40 | 8,925,200 | — | — |
| 2009-05-19 | $20.36 | $72.76 | 9,813,700 | — | — |
| 2009-05-18 | $20.46 | $73.12 | 10,246,600 | — | — |
| 2009-05-15 | $20.01 | $71.51 | 15,355,600 | — | — |
| 2009-05-14 | $20.46 | $73.12 | 14,695,300 | — | — |
| 2009-05-13 | $20.35 | $72.72 | 19,422,200 | — | — |
| 2009-05-12 | $20.48 | $73.19 | 17,048,600 | — | — |
| 2009-05-11 | $20.29 | $72.51 | 9,454,100 | — | — |
| 2009-05-08 | $20.40 | $72.90 | 12,510,400 | — | — |
| 2009-05-07 | $19.92 | $71.19 | 13,909,700 | — | — |
| 2009-05-06 | $19.81 | $70.79 | 14,445,400 | — | — |
| 2009-05-05 | $19.68 | $70.33 | 10,055,400 | — | — |
| 2009-05-04 | $19.53 | $69.79 | 10,757,000 | — | — |
| 2009-05-01 | $19.29 | $68.94 | 8,973,200 | — | — |
| 2009-04-30 | $19.20 | $68.61 | 18,876,500 | — | — |
| 2009-04-29 | $19.15 | $68.44 | 22,667,600 | — | — |
| 2009-04-28 | $19.65 | $70.22 | 20,197,200 | — | — |
| 2009-04-27 | $20.54 | $73.40 | 13,348,100 | — | — |
| 2009-04-24 | $20.10 | $71.83 | 14,420,600 | — | — |
| 2009-04-23 | $20.17 | $72.08 | 12,344,300 | — | — |
| 2009-04-22 | $19.81 | $70.79 | 11,212,100 | — | — |
| 2009-04-21 | $20.00 | $71.47 | 11,755,400 | — | — |
| 2009-04-20 | $20.15 | $72.01 | 12,116,800 | — | — |
| 2009-04-17 | $20.67 | $73.87 | 12,649,400 | — | — |
| 2009-04-16 | $20.35 | $72.72 | 13,300,600 | — | — |
| 2009-04-15 | $20.32 | $72.62 | 11,255,500 | — | — |
| 2009-04-14 | $19.84 | $70.90 | 13,623,600 | — | — |
| 2009-04-13 | $20.14 | $71.97 | 9,137,800 | — | — |
| 2009-04-09 | $20.18 | $72.12 | 13,085,700 | — | — |
| 2009-04-08 | $20.41 | $72.94 | 11,139,200 | — | — |
| 2009-04-07 | $20.29 | $72.51 | 11,655,500 | — | — |
| 2009-04-06 | $20.51 | $73.30 | 15,615,600 | — | — |
| 2009-04-03 | $20.17 | $72.08 | 21,715,600 | — | — |
| 2009-04-02 | $21.33 | $76.23 | 20,906,500 | — | — |
| 2009-04-01 | $21.97 | $78.51 | 25,371,200 | — | — |
| 2009-03-31 | $21.92 | $77.23 | 24,487,600 | — | — |
| 2009-03-30 | $21.02 | $74.06 | 21,172,200 | — | — |
| 2009-03-27 | $20.66 | $72.79 | 15,934,500 | — | — |
| 2009-03-26 | $21.09 | $74.30 | 13,880,400 | — | — |
| 2009-03-25 | $21.06 | $74.20 | 13,139,100 | — | — |
| 2009-03-24 | $20.82 | $73.35 | 19,573,800 | — | — |
| 2009-03-23 | $21.22 | $74.76 | 14,158,200 | — | — |
| 2009-03-20 | $20.49 | $72.19 | 17,758,600 | — | — |
| 2009-03-19 | $20.83 | $73.39 | 12,369,400 | — | — |
| 2009-03-18 | $21.18 | $74.62 | 15,477,500 | — | — |
| 2009-03-17 | $21.06 | $74.20 | 11,449,900 | — | — |
| 2009-03-16 | $20.52 | $72.29 | 14,740,700 | — | — |
| 2009-03-13 | $20.95 | $73.81 | 16,454,800 | — | — |
| 2009-03-12 | $20.78 | $73.21 | 22,967,200 | — | — |
| 2009-03-11 | $19.48 | $68.63 | 19,552,600 | — | — |
| 2009-03-10 | $20.23 | $71.27 | 28,033,400 | — | — |
| 2009-03-09 | $19.01 | $66.97 | 26,390,100 | — | — |
| 2009-03-06 | $18.35 | $64.65 | 20,209,600 | — | — |
| 2009-03-05 | $17.69 | $62.32 | 16,744,800 | — | — |
| 2009-03-04 | $18.49 | $65.14 | 23,196,800 | — | — |
| 2009-03-03 | $17.51 | $61.69 | 19,333,700 | — | — |
| 2009-03-02 | $17.74 | $62.50 | 20,137,000 | — | — |
| 2009-02-27 | $18.41 | $64.86 | 26,811,200 | — | — |
| 2009-02-26 | $19.40 | $68.35 | 20,908,500 | — | — |
| 2009-02-25 | $20.47 | $72.12 | 16,409,000 | — | — |
| 2009-02-24 | $20.36 | $71.73 | 13,901,700 | — | — |
| 2009-02-23 | $19.88 | $70.04 | 12,388,400 | — | — |
| 2009-02-20 | $20.37 | $71.77 | 13,830,800 | — | — |
| 2009-02-19 | $20.51 | $72.26 | 14,164,000 | — | — |
| 2009-02-18 | $20.92 | $73.70 | 14,453,300 | — | — |
| 2009-02-17 | $21.25 | $74.87 | 16,138,100 | — | — |
| 2009-02-13 | $21.75 | $76.63 | 15,016,300 | — | — |
| 2009-02-12 | $22.52 | $79.34 | 13,258,800 | — | — |
| 2009-02-11 | $22.63 | $79.73 | 13,303,100 | — | — |
| 2009-02-10 | $22.27 | $78.46 | 14,250,500 | — | — |
| 2009-02-09 | $23.08 | $81.31 | 8,518,100 | — | — |
| 2009-02-06 | $23.07 | $81.28 | 12,528,200 | — | — |
| 2009-02-05 | $22.76 | $80.19 | 19,131,900 | — | — |
| 2009-02-04 | $22.73 | $80.08 | 14,399,400 | — | — |
| 2009-02-03 | $22.90 | $80.68 | 21,300,800 | — | — |
| 2009-02-02 | $21.99 | $77.47 | 24,792,200 | — | — |
| 2009-01-30 | $21.41 | $75.43 | 14,637,600 | — | — |
| 2009-01-29 | $21.82 | $76.87 | 14,763,100 | — | — |
| 2009-01-28 | $22.37 | $78.81 | 22,345,400 | — | — |
| 2009-01-27 | $23.13 | $81.49 | 26,665,500 | — | — |
| 2009-01-26 | $22.25 | $78.39 | 18,464,200 | — | — |
| 2009-01-23 | $22.39 | $78.88 | 21,536,200 | — | — |
| 2009-01-22 | $22.35 | $78.74 | 13,827,400 | — | — |
| 2009-01-21 | $22.47 | $79.16 | 21,277,200 | — | — |
| 2009-01-20 | $21.74 | $76.59 | 17,178,000 | — | — |
| 2009-01-16 | $22.07 | $77.76 | 15,254,600 | — | — |
| 2009-01-15 | $22.09 | $77.83 | 17,025,700 | — | — |
| 2009-01-14 | $22.21 | $78.25 | 17,137,600 | — | — |
| 2009-01-13 | $22.01 | $77.54 | 13,311,200 | — | — |
| 2009-01-12 | $22.15 | $78.04 | 13,191,500 | — | — |
| 2009-01-09 | $22.35 | $78.74 | 16,701,200 | — | — |
| 2009-01-08 | $22.51 | $79.31 | 14,311,800 | — | — |
| 2009-01-07 | $22.18 | $78.14 | 15,707,800 | — | — |
| 2009-01-06 | $22.35 | $78.74 | 21,021,100 | — | — |
| 2009-01-05 | $23.23 | $81.84 | 16,995,000 | — | — |
| 2009-01-02 | $23.88 | $84.13 | 9,881,600 | — | — |