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
- 1983-08-04 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 | $32.24 | $49.39 | 1,624,300 | — | — |
| 2009-12-30 | $32.62 | $49.97 | 4,091,300 | — | — |
| 2009-12-29 | $32.95 | $50.48 | 4,550,000 | — | — |
| 2009-12-28 | $32.68 | $49.80 | 1,329,100 | — | — |
| 2009-12-24 | $32.60 | $49.68 | 818,700 | — | — |
| 2009-12-23 | $32.64 | $49.74 | 2,025,100 | — | — |
| 2009-12-22 | $32.70 | $49.83 | 2,159,000 | — | — |
| 2009-12-21 | $32.37 | $49.33 | 2,063,700 | — | — |
| 2009-12-18 | $32.14 | $48.97 | 3,010,700 | — | — |
| 2009-12-17 | $31.91 | $48.62 | 3,167,400 | — | — |
| 2009-12-16 | $32.57 | $49.63 | 3,595,700 | — | — |
| 2009-12-15 | $32.93 | $50.18 | 3,746,400 | — | — |
| 2009-12-14 | $32.70 | $49.83 | 3,260,600 | — | — |
| 2009-12-11 | $32.20 | $49.07 | 5,662,300 | — | — |
| 2009-12-10 | $32.30 | $49.22 | 5,672,200 | — | — |
| 2009-12-09 | $31.80 | $48.46 | 5,177,700 | — | — |
| 2009-12-08 | $31.86 | $48.55 | 4,100,100 | — | — |
| 2009-12-07 | $32.47 | $49.48 | 3,792,600 | — | — |
| 2009-12-04 | $32.14 | $48.97 | 3,759,900 | — | — |
| 2009-12-03 | $32.27 | $49.17 | 3,598,300 | — | — |
| 2009-12-02 | $32.94 | $50.19 | 4,294,200 | — | — |
| 2009-12-01 | $32.46 | $49.46 | 5,302,300 | — | — |
| 2009-11-30 | $32.23 | $49.11 | 4,477,300 | — | — |
| 2009-11-27 | $32.03 | $48.81 | 1,542,800 | — | — |
| 2009-11-25 | $32.48 | $49.49 | 3,869,400 | — | — |
| 2009-11-24 | $32.31 | $49.23 | 4,289,600 | — | — |
| 2009-11-23 | $32.23 | $49.11 | 4,109,300 | — | — |
| 2009-11-20 | $31.77 | $48.41 | 5,403,500 | — | — |
| 2009-11-19 | $31.59 | $48.14 | 3,944,800 | — | — |
| 2009-11-18 | $31.59 | $48.14 | 3,869,700 | — | — |
| 2009-11-17 | $31.49 | $47.98 | 2,824,000 | — | — |
| 2009-11-16 | $31.46 | $47.94 | 3,988,400 | — | — |
| 2009-11-13 | $31.08 | $47.36 | 3,549,000 | — | — |
| 2009-11-12 | $30.97 | $47.19 | 5,274,400 | — | — |
| 2009-11-11 | $30.56 | $46.57 | 4,053,400 | — | — |
| 2009-11-10 | $30.31 | $46.19 | 3,389,600 | — | — |
| 2009-11-09 | $29.97 | $45.67 | 3,358,700 | — | — |
| 2009-11-06 | $29.50 | $44.95 | 2,786,200 | — | — |
| 2009-11-05 | $29.63 | $45.15 | 4,028,000 | — | — |
| 2009-11-04 | $29.13 | $44.39 | 4,797,800 | — | — |
| 2009-11-03 | $28.66 | $43.67 | 2,576,000 | — | — |
| 2009-11-02 | $28.68 | $43.70 | 2,570,500 | — | — |
| 2009-10-30 | $28.34 | $43.18 | 4,037,700 | — | — |
| 2009-10-29 | $28.69 | $43.72 | 3,648,800 | — | — |
| 2009-10-28 | $28.30 | $43.12 | 3,686,000 | — | — |
| 2009-10-27 | $28.74 | $43.79 | 3,054,200 | — | — |
| 2009-10-26 | $28.71 | $43.75 | 4,312,700 | — | — |
| 2009-10-23 | $28.66 | $43.67 | 3,373,100 | — | — |
| 2009-10-22 | $29.08 | $44.31 | 3,468,400 | — | — |
| 2009-10-21 | $28.57 | $43.53 | 2,734,000 | — | — |
| 2009-10-20 | $28.57 | $43.53 | 2,860,400 | — | — |
| 2009-10-19 | $28.87 | $43.99 | 3,233,000 | — | — |
| 2009-10-16 | $28.68 | $43.70 | 6,054,700 | — | — |
| 2009-10-15 | $27.91 | $42.53 | 3,825,500 | — | — |
| 2009-10-14 | $27.31 | $41.61 | 3,174,500 | — | — |
| 2009-10-13 | $26.94 | $41.05 | 4,287,600 | — | — |
| 2009-10-12 | $27.16 | $41.39 | 3,502,600 | — | — |
| 2009-10-09 | $27.32 | $41.63 | 3,257,400 | — | — |
| 2009-10-08 | $27.23 | $41.49 | 4,356,100 | — | — |
| 2009-10-07 | $26.77 | $40.79 | 4,074,100 | — | — |
| 2009-10-06 | $26.74 | $40.75 | 9,708,700 | — | — |
| 2009-10-05 | $26.22 | $39.95 | 3,437,900 | — | — |
| 2009-10-02 | $26.25 | $40.00 | 4,448,800 | — | — |
| 2009-10-01 | $26.49 | $40.37 | 5,242,000 | — | — |
| 2009-09-30 | $26.80 | $40.84 | 4,793,000 | — | — |
| 2009-09-29 | $26.90 | $40.99 | 4,022,700 | — | — |
| 2009-09-28 | $27.70 | $41.94 | 5,900,100 | — | — |
| 2009-09-25 | $27.32 | $41.37 | 7,812,600 | — | — |
| 2009-09-24 | $26.98 | $40.85 | 7,269,500 | — | — |
| 2009-09-23 | $27.73 | $41.99 | 5,502,700 | — | — |
| 2009-09-22 | $27.78 | $42.06 | 3,867,500 | — | — |
| 2009-09-21 | $27.89 | $42.23 | 3,424,400 | — | — |
| 2009-09-18 | $27.89 | $42.23 | 4,769,600 | — | — |
| 2009-09-17 | $27.85 | $42.17 | 5,359,400 | — | — |
| 2009-09-16 | $27.68 | $41.91 | 5,669,700 | — | — |
| 2009-09-15 | $27.29 | $41.32 | 5,785,900 | — | — |
| 2009-09-14 | $26.63 | $40.32 | 4,816,000 | — | — |
| 2009-09-11 | $26.49 | $40.11 | 3,800,300 | — | — |
| 2009-09-10 | $26.28 | $39.79 | 5,396,300 | — | — |
| 2009-09-09 | $26.83 | $40.63 | 6,137,900 | — | — |
| 2009-09-08 | $26.27 | $39.78 | 4,534,000 | — | — |
| 2009-09-04 | $25.76 | $39.00 | 4,773,700 | — | — |
| 2009-09-03 | $25.77 | $39.02 | 4,990,800 | — | — |
| 2009-09-02 | $24.97 | $37.81 | 7,937,900 | — | — |
| 2009-09-01 | $25.11 | $38.02 | 7,712,800 | — | — |
| 2009-08-31 | $34.58 | $37.60 | 3,780,200 | — | — |
| 2009-08-28 | $34.26 | $37.25 | 3,769,400 | — | — |
| 2009-08-27 | $34.35 | $37.35 | 6,150,700 | — | — |
| 2009-08-26 | $34.00 | $36.97 | 5,781,100 | — | — |
| 2009-08-25 | $34.50 | $37.51 | 5,863,600 | — | — |
| 2009-08-24 | $35.44 | $38.53 | 3,083,600 | — | — |
| 2009-08-21 | $35.63 | $38.74 | 5,386,200 | — | — |
| 2009-08-20 | $34.74 | $37.77 | 4,845,200 | — | — |
| 2009-08-19 | $34.98 | $38.03 | 4,085,500 | — | — |
| 2009-08-18 | $34.21 | $37.19 | 8,057,200 | — | — |
| 2009-08-17 | $33.36 | $36.27 | 5,754,800 | — | — |
| 2009-08-14 | $32.90 | $35.77 | 2,748,600 | — | — |
| 2009-08-13 | $33.20 | $36.10 | 2,953,400 | — | — |
| 2009-08-12 | $33.14 | $36.03 | 2,128,200 | — | — |
| 2009-08-11 | $32.90 | $35.77 | 2,946,300 | — | — |
| 2009-08-10 | $33.84 | $36.79 | 1,465,800 | — | — |
| 2009-08-07 | $33.57 | $36.50 | 2,212,200 | — | — |
| 2009-08-06 | $32.97 | $35.85 | 1,856,100 | — | — |
| 2009-08-05 | $33.00 | $35.88 | 2,456,600 | — | — |
| 2009-08-04 | $33.40 | $36.31 | 1,671,900 | — | — |
| 2009-08-03 | $33.25 | $36.15 | 2,132,200 | — | — |
| 2009-07-31 | $33.30 | $36.21 | 2,341,700 | — | — |
| 2009-07-30 | $33.40 | $36.31 | 1,882,200 | — | — |
| 2009-07-29 | $33.49 | $36.41 | 3,102,600 | — | — |
| 2009-07-28 | $33.03 | $35.91 | 1,931,000 | — | — |
| 2009-07-27 | $32.78 | $35.64 | 2,016,400 | — | — |
| 2009-07-24 | $32.72 | $35.57 | 2,442,600 | — | — |
| 2009-07-23 | $32.60 | $35.44 | 4,015,100 | — | — |
| 2009-07-22 | $31.69 | $34.45 | 2,332,700 | — | — |
| 2009-07-21 | $31.80 | $34.57 | 3,970,800 | — | — |
| 2009-07-20 | $31.27 | $34.00 | 2,683,700 | — | — |
| 2009-07-17 | $30.99 | $33.69 | 2,674,000 | — | — |
| 2009-07-16 | $31.06 | $33.77 | 2,671,800 | — | — |
| 2009-07-15 | $30.26 | $32.90 | 3,245,200 | — | — |
| 2009-07-14 | $29.89 | $32.50 | 2,391,200 | — | — |
| 2009-07-13 | $29.75 | $32.35 | 3,114,200 | — | — |
| 2009-07-10 | $29.33 | $31.89 | 2,829,000 | — | — |
| 2009-07-09 | $29.70 | $32.29 | 2,759,100 | — | — |
| 2009-07-08 | $29.83 | $32.43 | 4,756,700 | — | — |
| 2009-07-07 | $30.24 | $32.88 | 3,679,000 | — | — |
| 2009-07-06 | $30.15 | $32.78 | 2,510,500 | — | — |
| 2009-07-02 | $29.89 | $32.50 | 2,537,800 | — | — |
| 2009-07-01 | $30.65 | $33.32 | 2,268,800 | — | — |
| 2009-06-30 | $30.55 | $33.22 | 2,631,200 | — | — |
| 2009-06-29 | $30.87 | $33.56 | 1,719,900 | — | — |
| 2009-06-26 | $30.96 | $33.47 | 5,008,200 | — | — |
| 2009-06-25 | $31.27 | $33.81 | 2,054,800 | — | — |
| 2009-06-24 | $30.45 | $32.92 | 2,979,500 | — | — |
| 2009-06-23 | $30.52 | $32.99 | 2,359,800 | — | — |
| 2009-06-22 | $30.74 | $33.23 | 4,021,200 | — | — |
| 2009-06-19 | $31.67 | $34.24 | 3,462,700 | — | — |
| 2009-06-18 | $31.49 | $34.04 | 2,795,900 | — | — |
| 2009-06-17 | $30.79 | $33.29 | 3,021,100 | — | — |
| 2009-06-16 | $29.96 | $32.39 | 3,195,400 | — | — |
| 2009-06-15 | $30.07 | $32.51 | 3,166,700 | — | — |
| 2009-06-12 | $30.96 | $33.47 | 3,244,400 | — | — |
| 2009-06-11 | $30.84 | $33.34 | 4,829,900 | — | — |
| 2009-06-10 | $30.17 | $32.62 | 2,970,100 | — | — |
| 2009-06-09 | $29.88 | $32.30 | 4,157,600 | — | — |
| 2009-06-08 | $30.52 | $32.99 | 4,547,400 | — | — |
| 2009-06-05 | $30.80 | $33.30 | 6,931,100 | — | — |
| 2009-06-04 | $29.81 | $32.23 | 5,453,900 | — | — |
| 2009-06-03 | $30.43 | $32.90 | 9,180,800 | — | — |
| 2009-06-02 | $32.60 | $35.24 | 13,347,300 | — | — |
| 2009-06-01 | $36.56 | $39.52 | 1,524,400 | — | — |
| 2009-05-29 | $35.75 | $38.65 | 2,312,000 | — | — |
| 2009-05-28 | $34.95 | $37.78 | 1,511,400 | — | — |
| 2009-05-27 | $34.88 | $37.71 | 1,481,100 | — | — |
| 2009-05-26 | $35.18 | $38.03 | 1,713,700 | — | — |
| 2009-05-22 | $34.23 | $37.01 | 2,204,200 | — | — |
| 2009-05-21 | $34.12 | $36.89 | 2,943,100 | — | — |
| 2009-05-20 | $35.67 | $38.56 | 1,851,400 | — | — |
| 2009-05-19 | $35.68 | $38.57 | 1,099,700 | — | — |
| 2009-05-18 | $35.71 | $38.61 | 1,347,100 | — | — |
| 2009-05-15 | $34.88 | $37.71 | 1,506,900 | — | — |
| 2009-05-14 | $35.79 | $38.69 | 1,239,100 | — | — |
| 2009-05-13 | $35.54 | $38.42 | 1,579,100 | — | — |
| 2009-05-12 | $36.19 | $39.12 | 1,358,400 | — | — |
| 2009-05-11 | $36.15 | $39.08 | 997,000 | — | — |
| 2009-05-08 | $36.95 | $39.95 | 1,304,500 | — | — |
| 2009-05-07 | $36.40 | $39.35 | 1,705,800 | — | — |
| 2009-05-06 | $35.38 | $38.25 | 1,405,900 | — | — |
| 2009-05-05 | $35.76 | $38.66 | 1,626,700 | — | — |
| 2009-05-04 | $35.02 | $37.86 | 1,397,600 | — | — |
| 2009-05-01 | $33.83 | $36.57 | 1,695,400 | — | — |
| 2009-04-30 | $33.79 | $36.53 | 2,351,700 | — | — |
| 2009-04-29 | $34.49 | $37.29 | 1,639,600 | — | — |
| 2009-04-28 | $33.48 | $36.19 | 1,604,800 | — | — |
| 2009-04-27 | $34.00 | $36.76 | 2,378,600 | — | — |
| 2009-04-24 | $33.84 | $36.58 | 1,368,000 | — | — |
| 2009-04-23 | $33.79 | $36.53 | 1,764,500 | — | — |
| 2009-04-22 | $33.68 | $36.41 | 1,730,900 | — | — |
| 2009-04-21 | $33.52 | $36.24 | 1,600,500 | — | — |
| 2009-04-20 | $33.74 | $36.48 | 1,825,700 | — | — |
| 2009-04-17 | $34.26 | $37.04 | 2,053,000 | — | — |
| 2009-04-16 | $33.85 | $36.59 | 2,280,400 | — | — |
| 2009-04-15 | $33.89 | $36.64 | 1,915,200 | — | — |
| 2009-04-14 | $33.87 | $36.62 | 1,908,600 | — | — |
| 2009-04-13 | $33.61 | $36.34 | 1,859,100 | — | — |
| 2009-04-09 | $32.96 | $35.63 | 1,930,000 | — | — |
| 2009-04-08 | $32.05 | $34.65 | 1,751,200 | — | — |
| 2009-04-07 | $32.44 | $35.07 | 1,482,400 | — | — |
| 2009-04-06 | $32.95 | $35.62 | 1,804,000 | — | — |
| 2009-04-03 | $32.46 | $35.09 | 2,501,900 | — | — |
| 2009-04-02 | $32.49 | $35.12 | 3,405,400 | — | — |
| 2009-04-01 | $31.16 | $33.69 | 3,474,300 | — | — |
| 2009-03-31 | $31.48 | $34.03 | 4,408,300 | — | — |
| 2009-03-30 | $31.42 | $33.97 | 2,538,100 | — | — |
| 2009-03-27 | $32.43 | $34.91 | 2,661,300 | — | — |
| 2009-03-26 | $33.36 | $35.91 | 2,351,900 | — | — |
| 2009-03-25 | $32.63 | $35.12 | 1,863,800 | — | — |
| 2009-03-24 | $32.38 | $34.85 | 2,189,400 | — | — |
| 2009-03-23 | $32.71 | $35.21 | 1,859,800 | — | — |
| 2009-03-20 | $31.01 | $33.38 | 2,774,800 | — | — |
| 2009-03-19 | $31.42 | $33.82 | 2,622,600 | — | — |
| 2009-03-18 | $32.15 | $34.61 | 2,903,300 | — | — |
| 2009-03-17 | $31.72 | $34.14 | 2,866,700 | — | — |
| 2009-03-16 | $31.05 | $33.42 | 2,735,300 | — | — |
| 2009-03-13 | $31.54 | $33.95 | 3,214,700 | — | — |
| 2009-03-12 | $29.96 | $32.25 | 3,978,500 | — | — |
| 2009-03-11 | $28.59 | $30.77 | 8,168,900 | — | — |
| 2009-03-10 | $31.70 | $34.12 | 3,089,000 | — | — |
| 2009-03-09 | $29.71 | $31.98 | 2,600,800 | — | — |
| 2009-03-06 | $29.82 | $32.10 | 3,387,800 | — | — |
| 2009-03-05 | $30.26 | $32.57 | 2,611,600 | — | — |
| 2009-03-04 | $31.54 | $33.95 | 2,701,100 | — | — |
| 2009-03-03 | $30.74 | $33.09 | 3,729,600 | — | — |
| 2009-03-02 | $30.92 | $33.28 | 3,628,400 | — | — |
| 2009-02-27 | $32.45 | $34.93 | 3,855,000 | — | — |
| 2009-02-26 | $32.77 | $35.27 | 3,899,700 | — | — |
| 2009-02-25 | $35.20 | $37.89 | 3,207,700 | — | — |
| 2009-02-24 | $35.75 | $38.48 | 2,883,400 | — | — |
| 2009-02-23 | $35.56 | $38.28 | 2,411,100 | — | — |
| 2009-02-20 | $35.92 | $38.67 | 3,429,400 | — | — |
| 2009-02-19 | $36.15 | $38.91 | 2,643,000 | — | — |
| 2009-02-18 | $36.68 | $39.48 | 1,728,100 | — | — |
| 2009-02-17 | $36.65 | $39.45 | 2,050,800 | — | — |
| 2009-02-13 | $38.10 | $41.01 | 1,369,700 | — | — |
| 2009-02-12 | $38.39 | $41.32 | 1,931,300 | — | — |
| 2009-02-11 | $37.96 | $40.86 | 2,311,500 | — | — |
| 2009-02-10 | $37.68 | $40.56 | 2,694,200 | — | — |
| 2009-02-09 | $39.11 | $42.10 | 1,421,700 | — | — |
| 2009-02-06 | $39.53 | $42.55 | 2,488,200 | — | — |
| 2009-02-05 | $39.00 | $41.98 | 4,097,900 | — | — |
| 2009-02-04 | $37.61 | $40.48 | 1,972,300 | — | — |
| 2009-02-03 | $37.27 | $40.12 | 2,503,900 | — | — |
| 2009-02-02 | $36.62 | $39.42 | 3,622,200 | — | — |
| 2009-01-30 | $37.65 | $40.53 | 2,309,600 | — | — |
| 2009-01-29 | $37.83 | $40.72 | 2,224,500 | — | — |
| 2009-01-28 | $39.28 | $42.28 | 2,902,700 | — | — |
| 2009-01-27 | $37.50 | $40.37 | 2,903,000 | — | — |
| 2009-01-26 | $36.57 | $39.36 | 2,987,800 | — | — |
| 2009-01-23 | $35.96 | $38.71 | 2,776,100 | — | — |
| 2009-01-22 | $36.82 | $39.63 | 3,559,200 | — | — |
| 2009-01-21 | $36.76 | $39.57 | 4,989,900 | — | — |
| 2009-01-20 | $37.08 | $39.91 | 3,784,000 | — | — |
| 2009-01-16 | $38.09 | $41.00 | 3,010,600 | — | — |
| 2009-01-15 | $37.91 | $40.81 | 3,401,000 | — | — |
| 2009-01-14 | $37.36 | $40.22 | 4,034,300 | — | — |
| 2009-01-13 | $37.91 | $40.81 | 3,155,200 | — | — |
| 2009-01-12 | $36.89 | $39.71 | 2,273,100 | — | — |
| 2009-01-09 | $36.87 | $39.69 | 3,197,000 | — | — |
| 2009-01-08 | $36.71 | $39.52 | 4,680,200 | — | — |
| 2009-01-07 | $35.94 | $38.69 | 3,814,900 | — | — |
| 2009-01-06 | $35.63 | $38.35 | 2,666,500 | — | — |
| 2009-01-05 | $35.73 | $38.46 | 2,190,600 | — | — |
| 2009-01-02 | $35.22 | $37.91 | 1,756,500 | — | — |