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
- 1982-03-31 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 | $35.27 | $87.26 | 1,112,700 | — | — |
| 2009-12-30 | $35.82 | $88.62 | 1,389,900 | — | — |
| 2009-12-29 | $36.21 | $89.59 | 1,473,600 | — | — |
| 2009-12-28 | $36.06 | $89.21 | 2,040,500 | — | — |
| 2009-12-24 | $36.33 | $89.88 | 1,697,900 | — | — |
| 2009-12-23 | $36.49 | $90.28 | 2,876,300 | — | — |
| 2009-12-22 | $36.67 | $90.72 | 4,316,300 | — | — |
| 2009-12-21 | $37.19 | $92.01 | 4,378,500 | — | — |
| 2009-12-18 | $35.80 | $88.57 | 3,917,600 | — | — |
| 2009-12-17 | $36.06 | $89.21 | 2,945,700 | — | — |
| 2009-12-16 | $36.80 | $91.04 | 4,532,200 | — | — |
| 2009-12-15 | $36.05 | $89.19 | 3,880,400 | — | — |
| 2009-12-14 | $36.28 | $89.76 | 3,510,500 | — | — |
| 2009-12-11 | $35.56 | $87.98 | 2,951,200 | — | — |
| 2009-12-10 | $35.58 | $88.03 | 6,448,300 | — | — |
| 2009-12-09 | $33.55 | $83.00 | 6,388,200 | — | — |
| 2009-12-08 | $33.85 | $83.75 | 4,924,000 | — | — |
| 2009-12-07 | $33.24 | $82.24 | 4,010,700 | — | — |
| 2009-12-04 | $32.16 | $79.57 | 3,544,600 | — | — |
| 2009-12-03 | $32.23 | $79.74 | 3,364,200 | — | — |
| 2009-12-02 | $33.37 | $82.56 | 3,110,600 | — | — |
| 2009-12-01 | $33.08 | $81.84 | 4,226,000 | — | — |
| 2009-11-30 | $32.08 | $79.37 | 3,620,900 | — | — |
| 2009-11-27 | $32.64 | $80.75 | 1,683,200 | — | — |
| 2009-11-25 | $33.16 | $82.04 | 3,200,800 | — | — |
| 2009-11-24 | $32.80 | $81.15 | 3,780,900 | — | — |
| 2009-11-23 | $32.30 | $79.91 | 5,951,300 | — | — |
| 2009-11-20 | $30.03 | $74.30 | 2,970,500 | — | — |
| 2009-11-19 | $29.84 | $73.83 | 3,993,600 | — | — |
| 2009-11-18 | $30.18 | $74.67 | 2,893,600 | — | — |
| 2009-11-17 | $30.59 | $75.68 | 2,718,000 | — | — |
| 2009-11-16 | $30.93 | $76.52 | 4,268,300 | — | — |
| 2009-11-13 | $30.59 | $75.68 | 2,058,700 | — | — |
| 2009-11-12 | $30.22 | $74.77 | 2,103,500 | — | — |
| 2009-11-11 | $30.90 | $76.45 | 3,503,800 | — | — |
| 2009-11-10 | $30.95 | $76.57 | 2,575,700 | — | — |
| 2009-11-09 | $30.96 | $76.60 | 4,767,100 | — | — |
| 2009-11-06 | $30.88 | $76.40 | 3,432,400 | — | — |
| 2009-11-05 | $30.44 | $75.31 | 3,455,300 | — | — |
| 2009-11-04 | $29.78 | $73.68 | 7,697,900 | — | — |
| 2009-11-03 | $28.31 | $70.04 | 3,007,200 | — | — |
| 2009-11-02 | $28.03 | $69.35 | 3,859,200 | — | — |
| 2009-10-30 | $27.84 | $68.88 | 3,621,500 | — | — |
| 2009-10-29 | $28.73 | $71.08 | 4,219,400 | — | — |
| 2009-10-28 | $27.55 | $68.16 | 4,555,400 | — | — |
| 2009-10-27 | $28.63 | $70.83 | 5,942,400 | — | — |
| 2009-10-26 | $27.50 | $68.04 | 3,670,500 | — | — |
| 2009-10-23 | $28.50 | $70.51 | 2,547,000 | — | — |
| 2009-10-22 | $28.92 | $71.55 | 4,598,800 | — | — |
| 2009-10-21 | $28.16 | $69.67 | 3,901,600 | — | — |
| 2009-10-20 | $29.25 | $72.37 | 4,147,500 | — | — |
| 2009-10-19 | $28.85 | $71.38 | 2,709,600 | — | — |
| 2009-10-16 | $28.37 | $70.19 | 2,924,200 | — | — |
| 2009-10-15 | $28.93 | $71.57 | 4,729,300 | — | — |
| 2009-10-14 | $29.71 | $73.50 | 3,608,600 | — | — |
| 2009-10-13 | $28.71 | $71.03 | 4,329,500 | — | — |
| 2009-10-12 | $29.64 | $73.33 | 3,095,200 | — | — |
| 2009-10-09 | $29.52 | $73.03 | 5,114,600 | — | — |
| 2009-10-08 | $28.33 | $70.09 | 6,823,300 | — | — |
| 2009-10-07 | $29.56 | $73.13 | 5,502,700 | — | — |
| 2009-10-06 | $28.68 | $70.96 | 4,637,300 | — | — |
| 2009-10-05 | $28.70 | $71.01 | 4,534,900 | — | — |
| 2009-10-02 | $27.82 | $68.83 | 4,691,900 | — | — |
| 2009-10-01 | $27.81 | $68.80 | 4,518,500 | — | — |
| 2009-09-30 | $28.09 | $69.50 | 8,036,900 | — | — |
| 2009-09-29 | $28.60 | $70.76 | 9,140,000 | — | — |
| 2009-09-28 | $29.04 | $71.85 | 5,513,900 | — | — |
| 2009-09-25 | $28.31 | $70.04 | 5,857,400 | — | — |
| 2009-09-24 | $29.20 | $72.24 | 6,555,200 | — | — |
| 2009-09-23 | $30.34 | $75.06 | 7,950,600 | — | — |
| 2009-09-22 | $31.31 | $77.46 | 5,076,600 | — | — |
| 2009-09-21 | $31.75 | $78.55 | 2,000,200 | — | — |
| 2009-09-18 | $31.84 | $78.77 | 4,600,100 | — | — |
| 2009-09-17 | $32.60 | $80.65 | 5,554,200 | — | — |
| 2009-09-16 | $32.54 | $80.51 | 4,623,400 | — | — |
| 2009-09-15 | $31.39 | $77.66 | 4,228,300 | — | — |
| 2009-09-14 | $32.08 | $79.37 | 4,609,000 | — | — |
| 2009-09-11 | $31.33 | $77.51 | 3,488,000 | — | — |
| 2009-09-10 | $31.06 | $76.84 | 6,178,300 | — | — |
| 2009-09-09 | $29.41 | $72.76 | 4,699,300 | — | — |
| 2009-09-08 | $29.40 | $72.74 | 3,667,900 | — | — |
| 2009-09-04 | $29.90 | $73.97 | 2,079,600 | — | — |
| 2009-09-03 | $29.64 | $73.33 | 3,318,300 | — | — |
| 2009-09-02 | $29.70 | $73.48 | 5,367,100 | — | — |
| 2009-09-01 | $28.69 | $70.98 | 3,676,000 | — | — |
| 2009-08-31 | $29.43 | $72.81 | 2,549,600 | — | — |
| 2009-08-28 | $29.67 | $73.40 | 2,977,900 | — | — |
| 2009-08-27 | $30.57 | $75.63 | 3,840,300 | — | — |
| 2009-08-26 | $29.97 | $74.15 | 3,112,700 | — | — |
| 2009-08-25 | $30.40 | $75.21 | 3,746,000 | — | — |
| 2009-08-24 | $30.00 | $74.22 | 3,266,900 | — | — |
| 2009-08-21 | $29.87 | $73.90 | 4,213,900 | — | — |
| 2009-08-20 | $29.92 | $74.02 | 4,715,000 | — | — |
| 2009-08-19 | $29.12 | $72.04 | 3,919,000 | — | — |
| 2009-08-18 | $29.47 | $72.91 | 3,026,300 | — | — |
| 2009-08-17 | $29.68 | $73.43 | 8,161,300 | — | — |
| 2009-08-14 | $28.82 | $71.30 | 2,985,200 | — | — |
| 2009-08-13 | $29.05 | $71.87 | 4,341,700 | — | — |
| 2009-08-12 | $28.72 | $71.05 | 3,162,000 | — | — |
| 2009-08-11 | $28.13 | $69.59 | 4,224,300 | — | — |
| 2009-08-10 | $28.01 | $69.30 | 2,708,200 | — | — |
| 2009-08-07 | $27.65 | $68.41 | 3,421,600 | — | — |
| 2009-08-06 | $26.84 | $66.40 | 5,862,800 | — | — |
| 2009-08-05 | $27.55 | $68.16 | 3,076,600 | — | — |
| 2009-08-04 | $27.93 | $69.10 | 4,566,500 | — | — |
| 2009-08-03 | $28.05 | $69.40 | 5,811,200 | — | — |
| 2009-07-31 | $28.40 | $70.26 | 5,099,700 | — | — |
| 2009-07-30 | $27.76 | $68.68 | 9,443,400 | — | — |
| 2009-07-29 | $26.58 | $65.76 | 9,498,800 | — | — |
| 2009-07-28 | $28.47 | $70.44 | 9,700,000 | — | — |
| 2009-07-27 | $26.44 | $65.41 | 3,716,700 | — | — |
| 2009-07-24 | $26.20 | $64.82 | 4,097,500 | — | — |
| 2009-07-23 | $25.32 | $62.64 | 4,698,600 | — | — |
| 2009-07-22 | $24.41 | $60.39 | 4,760,100 | — | — |
| 2009-07-21 | $24.63 | $60.94 | 4,200,500 | — | — |
| 2009-07-20 | $24.97 | $61.78 | 3,471,900 | — | — |
| 2009-07-17 | $24.87 | $61.53 | 4,046,300 | — | — |
| 2009-07-16 | $24.75 | $61.23 | 5,800,100 | — | — |
| 2009-07-15 | $24.52 | $60.66 | 5,988,400 | — | — |
| 2009-07-14 | $24.61 | $60.89 | 3,304,100 | — | — |
| 2009-07-13 | $24.68 | $61.06 | 3,366,300 | — | — |
| 2009-07-10 | $23.98 | $59.33 | 3,042,900 | — | — |
| 2009-07-09 | $24.07 | $59.55 | 5,048,800 | — | — |
| 2009-07-08 | $24.13 | $59.70 | 7,601,100 | — | — |
| 2009-07-07 | $25.24 | $62.44 | 9,531,900 | — | — |
| 2009-07-06 | $23.47 | $58.07 | 3,497,600 | — | — |
| 2009-07-02 | $23.66 | $58.54 | 4,381,900 | — | — |
| 2009-07-01 | $24.57 | $60.79 | 3,858,600 | — | — |
| 2009-06-30 | $24.09 | $59.60 | 4,565,800 | — | — |
| 2009-06-29 | $24.25 | $60.00 | 4,252,000 | — | — |
| 2009-06-26 | $24.67 | $61.03 | 3,506,900 | — | — |
| 2009-06-25 | $24.98 | $61.80 | 6,653,300 | — | — |
| 2009-06-24 | $23.71 | $58.66 | 4,789,600 | — | — |
| 2009-06-23 | $23.88 | $59.08 | 3,476,100 | — | — |
| 2009-06-22 | $23.92 | $59.18 | 6,570,600 | — | — |
| 2009-06-19 | $25.24 | $62.44 | 11,455,800 | — | — |
| 2009-06-18 | $23.66 | $58.54 | 8,136,000 | — | — |
| 2009-06-17 | $21.84 | $54.03 | 5,745,400 | — | — |
| 2009-06-16 | $21.54 | $53.29 | 7,074,100 | — | — |
| 2009-06-15 | $20.40 | $50.47 | 3,743,700 | — | — |
| 2009-06-12 | $20.89 | $51.68 | 4,074,800 | — | — |
| 2009-06-11 | $20.90 | $51.71 | 4,763,200 | — | — |
| 2009-06-10 | $20.47 | $50.64 | 4,767,600 | — | — |
| 2009-06-09 | $20.41 | $50.50 | 9,191,900 | — | — |
| 2009-06-08 | $21.27 | $52.62 | 7,066,000 | — | — |
| 2009-06-05 | $22.84 | $56.51 | 2,661,000 | — | — |
| 2009-06-04 | $23.07 | $57.08 | 3,872,700 | — | — |
| 2009-06-03 | $23.20 | $57.40 | 5,400,900 | — | — |
| 2009-06-02 | $23.46 | $58.04 | 4,555,700 | — | — |
| 2009-06-01 | $23.12 | $57.20 | 5,222,700 | — | — |
| 2009-05-29 | $22.17 | $54.85 | 4,728,200 | — | — |
| 2009-05-28 | $21.89 | $54.16 | 7,796,100 | — | — |
| 2009-05-27 | $20.33 | $50.30 | 3,652,100 | — | — |
| 2009-05-26 | $20.47 | $50.64 | 3,735,800 | — | — |
| 2009-05-22 | $19.93 | $49.31 | 3,205,600 | — | — |
| 2009-05-21 | $20.74 | $51.31 | 4,399,700 | — | — |
| 2009-05-20 | $20.94 | $51.81 | 3,236,600 | — | — |
| 2009-05-19 | $21.00 | $51.95 | 3,601,400 | — | — |
| 2009-05-18 | $21.47 | $53.12 | 5,471,700 | — | — |
| 2009-05-15 | $21.66 | $53.59 | 4,481,800 | — | — |
| 2009-05-14 | $21.86 | $54.08 | 5,318,700 | — | — |
| 2009-05-13 | $21.21 | $52.47 | 4,902,400 | — | — |
| 2009-05-12 | $21.50 | $53.19 | 3,101,400 | — | — |
| 2009-05-11 | $21.43 | $53.02 | 5,669,400 | — | — |
| 2009-05-08 | $23.68 | $58.59 | 7,163,100 | — | — |
| 2009-05-07 | $22.34 | $55.27 | 10,634,700 | — | — |
| 2009-05-06 | $20.07 | $49.65 | 5,152,900 | — | — |
| 2009-05-05 | $19.23 | $47.58 | 5,709,800 | — | — |
| 2009-05-04 | $19.31 | $47.77 | 4,898,900 | — | — |
| 2009-05-01 | $19.49 | $48.22 | 2,920,900 | — | — |
| 2009-04-30 | $19.71 | $48.76 | 5,733,100 | — | — |
| 2009-04-29 | $20.77 | $51.39 | 3,806,500 | — | — |
| 2009-04-28 | $20.39 | $50.45 | 4,424,100 | — | — |
| 2009-04-27 | $19.50 | $48.24 | 3,711,900 | — | — |
| 2009-04-24 | $19.58 | $48.44 | 2,716,700 | — | — |
| 2009-04-23 | $19.57 | $48.42 | 2,880,700 | — | — |
| 2009-04-22 | $20.02 | $49.53 | 2,389,400 | — | — |
| 2009-04-21 | $20.12 | $49.78 | 2,938,500 | — | — |
| 2009-04-20 | $20.05 | $49.60 | 3,251,300 | — | — |
| 2009-04-17 | $21.41 | $52.97 | 3,743,000 | — | — |
| 2009-04-16 | $21.22 | $52.50 | 7,099,700 | — | — |
| 2009-04-15 | $20.75 | $51.34 | 5,960,200 | — | — |
| 2009-04-14 | $19.56 | $48.39 | 3,570,500 | — | — |
| 2009-04-13 | $20.43 | $50.54 | 4,430,800 | — | — |
| 2009-04-09 | $20.45 | $50.59 | 5,146,700 | — | — |
| 2009-04-08 | $19.03 | $47.08 | 4,902,900 | — | — |
| 2009-04-07 | $17.85 | $44.16 | 5,223,200 | — | — |
| 2009-04-06 | $17.90 | $44.29 | 3,980,500 | — | — |
| 2009-04-03 | $18.34 | $45.37 | 4,245,600 | — | — |
| 2009-04-02 | $18.60 | $46.02 | 4,855,100 | — | — |
| 2009-04-01 | $17.89 | $44.26 | 4,763,100 | — | — |
| 2009-03-31 | $17.59 | $43.52 | 4,140,400 | — | — |
| 2009-03-30 | $17.13 | $42.38 | 4,724,300 | — | — |
| 2009-03-27 | $17.90 | $44.29 | 3,154,900 | — | — |
| 2009-03-26 | $18.64 | $46.12 | 3,121,100 | — | — |
| 2009-03-25 | $17.75 | $43.91 | 4,591,400 | — | — |
| 2009-03-24 | $17.76 | $43.94 | 4,004,100 | — | — |
| 2009-03-23 | $18.72 | $46.31 | 5,680,300 | — | — |
| 2009-03-20 | $17.26 | $42.70 | 4,736,200 | — | — |
| 2009-03-19 | $17.82 | $44.09 | 5,758,900 | — | — |
| 2009-03-18 | $18.50 | $45.77 | 8,644,400 | — | — |
| 2009-03-17 | $17.25 | $42.68 | 4,366,600 | — | — |
| 2009-03-16 | $16.67 | $41.24 | 5,365,300 | — | — |
| 2009-03-13 | $17.24 | $42.65 | 5,121,800 | — | — |
| 2009-03-12 | $16.54 | $40.92 | 6,663,700 | — | — |
| 2009-03-11 | $15.29 | $37.83 | 6,078,500 | — | — |
| 2009-03-10 | $15.32 | $37.90 | 6,469,100 | — | — |
| 2009-03-09 | $13.61 | $33.67 | 4,825,800 | — | — |
| 2009-03-06 | $13.44 | $33.15 | 7,623,000 | — | — |
| 2009-03-05 | $12.87 | $31.75 | 5,870,800 | — | — |
| 2009-03-04 | $14.34 | $35.37 | 6,897,300 | — | — |
| 2009-03-03 | $13.33 | $32.88 | 9,369,000 | — | — |
| 2009-03-02 | $14.03 | $34.61 | 9,812,700 | — | — |
| 2009-02-27 | $15.76 | $38.87 | 7,635,000 | — | — |
| 2009-02-26 | $16.39 | $40.43 | 9,547,200 | — | — |
| 2009-02-25 | $17.92 | $44.20 | 6,033,500 | — | — |
| 2009-02-24 | $18.80 | $46.37 | 8,281,200 | — | — |
| 2009-02-23 | $17.72 | $43.71 | 9,185,500 | — | — |
| 2009-02-20 | $18.67 | $46.05 | 7,490,200 | — | — |
| 2009-02-19 | $19.22 | $47.41 | 6,834,200 | — | — |
| 2009-02-18 | $20.60 | $50.81 | 8,543,500 | — | — |
| 2009-02-17 | $19.92 | $49.14 | 5,118,200 | — | — |
| 2009-02-13 | $21.30 | $52.54 | 3,720,000 | — | — |
| 2009-02-12 | $21.49 | $53.01 | 4,641,800 | — | — |
| 2009-02-11 | $21.14 | $52.15 | 4,292,400 | — | — |
| 2009-02-10 | $20.53 | $50.64 | 6,667,800 | — | — |
| 2009-02-09 | $22.25 | $54.88 | 4,128,800 | — | — |
| 2009-02-06 | $21.73 | $53.60 | 5,681,700 | — | — |
| 2009-02-05 | $21.39 | $52.76 | 12,772,600 | — | — |
| 2009-02-04 | $18.02 | $44.45 | 5,236,200 | — | — |
| 2009-02-03 | $18.37 | $45.31 | 5,254,600 | — | — |
| 2009-02-02 | $17.66 | $43.56 | 6,082,500 | — | — |
| 2009-01-30 | $17.36 | $42.82 | 5,034,100 | — | — |
| 2009-01-29 | $17.60 | $43.41 | 4,551,400 | — | — |
| 2009-01-28 | $18.29 | $45.12 | 9,245,600 | — | — |
| 2009-01-27 | $16.55 | $40.82 | 4,230,900 | — | — |
| 2009-01-26 | $15.60 | $38.48 | 2,947,500 | — | — |
| 2009-01-23 | $15.52 | $38.28 | 3,050,800 | — | — |
| 2009-01-22 | $14.95 | $36.88 | 7,596,400 | — | — |
| 2009-01-21 | $14.85 | $36.63 | 4,305,100 | — | — |
| 2009-01-20 | $14.11 | $34.80 | 5,367,000 | — | — |
| 2009-01-16 | $15.27 | $37.67 | 6,182,500 | — | — |
| 2009-01-15 | $14.72 | $36.31 | 5,585,400 | — | — |
| 2009-01-14 | $14.66 | $36.16 | 3,612,100 | — | — |
| 2009-01-13 | $15.42 | $38.04 | 8,594,500 | — | — |
| 2009-01-12 | $16.03 | $39.54 | 3,213,800 | — | — |
| 2009-01-09 | $16.71 | $41.22 | 3,113,500 | — | — |
| 2009-01-08 | $17.39 | $42.90 | 2,715,400 | — | — |
| 2009-01-07 | $17.09 | $42.16 | 3,870,700 | — | — |
| 2009-01-06 | $18.17 | $44.82 | 4,732,800 | — | — |
| 2009-01-05 | $18.15 | $44.77 | 4,649,200 | — | — |
| 2009-01-02 | $17.79 | $43.88 | 3,099,700 | — | — |