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
- 1981-12-31 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 | $38.93 | $115.82 | 7,838,476 | — | — |
| 2009-12-30 | $38.87 | $115.64 | 5,805,462 | — | — |
| 2009-12-29 | $38.73 | $115.21 | 6,151,644 | — | — |
| 2009-12-28 | $39.00 | $116.02 | 5,286,518 | — | — |
| 2009-12-24 | $38.78 | $115.36 | 2,931,197 | — | — |
| 2009-12-23 | $38.48 | $114.48 | 6,576,139 | — | — |
| 2009-12-22 | $38.76 | $115.30 | 9,950,591 | — | — |
| 2009-12-21 | $38.57 | $114.75 | 11,246,771 | — | — |
| 2009-12-18 | $37.96 | $112.94 | 19,531,125 | — | — |
| 2009-12-17 | $38.28 | $113.87 | 11,638,866 | — | — |
| 2009-12-16 | $38.77 | $115.34 | 10,480,423 | — | — |
| 2009-12-15 | $38.62 | $114.89 | 10,321,303 | — | — |
| 2009-12-14 | $38.95 | $115.86 | 13,570,740 | — | — |
| 2009-12-11 | $38.82 | $115.48 | 9,268,853 | — | — |
| 2009-12-10 | $38.79 | $115.41 | 12,061,918 | — | — |
| 2009-12-09 | $38.28 | $113.89 | 12,065,854 | — | — |
| 2009-12-08 | $38.07 | $113.25 | 13,236,102 | — | — |
| 2009-12-07 | $38.74 | $115.25 | 9,278,035 | — | — |
| 2009-12-04 | $38.62 | $114.89 | 13,664,796 | — | — |
| 2009-12-03 | $39.01 | $116.04 | 11,591,904 | — | — |
| 2009-12-02 | $39.52 | $117.56 | 8,960,582 | — | — |
| 2009-12-01 | $39.84 | $118.52 | 10,710,774 | — | — |
| 2009-11-30 | $39.47 | $117.40 | 11,052,364 | — | — |
| 2009-11-27 | $39.58 | $117.75 | 6,896,348 | — | — |
| 2009-11-25 | $40.33 | $119.97 | 9,489,496 | — | — |
| 2009-11-24 | $40.16 | $119.47 | 13,855,924 | — | — |
| 2009-11-23 | $39.92 | $118.77 | 14,094,932 | — | — |
| 2009-11-20 | $39.70 | $118.11 | 15,549,052 | — | — |
| 2009-11-19 | $40.07 | $119.20 | 12,715,977 | — | — |
| 2009-11-18 | $40.84 | $121.51 | 11,109,820 | — | — |
| 2009-11-17 | $40.93 | $121.76 | 11,048,691 | — | — |
| 2009-11-16 | $41.04 | $122.10 | 12,420,431 | — | — |
| 2009-11-13 | $40.27 | $119.81 | 12,834,170 | — | — |
| 2009-11-12 | $39.81 | $118.43 | 13,685,260 | — | — |
| 2009-11-11 | $40.52 | $120.56 | 14,119,069 | — | — |
| 2009-11-10 | $40.84 | $121.51 | 17,944,645 | — | — |
| 2009-11-09 | $40.29 | $119.85 | 11,934,412 | — | — |
| 2009-11-06 | $39.72 | $118.18 | 11,081,879 | — | — |
| 2009-11-05 | $39.60 | $117.81 | 12,499,269 | — | — |
| 2009-11-04 | $39.07 | $116.23 | 15,352,021 | — | — |
| 2009-11-03 | $38.69 | $115.09 | 16,482,916 | — | — |
| 2009-11-02 | $38.10 | $113.35 | 14,590,133 | — | — |
| 2009-10-30 | $38.25 | $113.80 | 21,645,207 | — | — |
| 2009-10-29 | $39.13 | $116.41 | 21,818,757 | — | — |
| 2009-10-28 | $37.73 | $112.23 | 33,992,440 | — | — |
| 2009-10-27 | $39.18 | $115.43 | 25,983,300 | — | — |
| 2009-10-26 | $38.68 | $113.95 | 21,604,804 | — | — |
| 2009-10-23 | $39.62 | $116.71 | 14,501,062 | — | — |
| 2009-10-22 | $40.35 | $118.87 | 14,509,064 | — | — |
| 2009-10-21 | $40.38 | $118.96 | 17,679,794 | — | — |
| 2009-10-20 | $40.33 | $118.80 | 13,724,220 | — | — |
| 2009-10-19 | $40.46 | $119.20 | 17,057,874 | — | — |
| 2009-10-16 | $39.61 | $116.69 | 17,429,111 | — | — |
| 2009-10-15 | $39.47 | $116.26 | 22,427,297 | — | — |
| 2009-10-14 | $38.76 | $114.17 | 21,425,876 | — | — |
| 2009-10-13 | $38.86 | $114.47 | 15,500,385 | — | — |
| 2009-10-12 | $39.15 | $115.34 | 12,099,304 | — | — |
| 2009-10-09 | $38.71 | $114.04 | 16,301,889 | — | — |
| 2009-10-08 | $39.19 | $115.45 | 37,771,579 | — | — |
| 2009-10-07 | $37.89 | $111.61 | 32,299,836 | — | — |
| 2009-10-06 | $36.90 | $108.72 | 24,299,879 | — | — |
| 2009-10-05 | $36.48 | $107.48 | 23,127,269 | — | — |
| 2009-10-02 | $35.68 | $105.10 | 35,222,769 | — | — |
| 2009-10-01 | $34.69 | $102.18 | 31,428,282 | — | — |
| 2009-09-30 | $34.43 | $101.42 | 22,286,017 | — | — |
| 2009-09-29 | $34.47 | $101.55 | 14,971,340 | — | — |
| 2009-09-28 | $34.83 | $102.61 | 11,213,321 | — | — |
| 2009-09-25 | $34.35 | $101.19 | 11,648,704 | — | — |
| 2009-09-24 | $34.35 | $101.19 | 15,408,428 | — | — |
| 2009-09-23 | $34.94 | $102.92 | 18,929,406 | — | — |
| 2009-09-22 | $35.55 | $104.74 | 10,392,139 | — | — |
| 2009-09-21 | $35.18 | $103.64 | 12,531,146 | — | — |
| 2009-09-18 | $35.68 | $105.10 | 16,154,575 | — | — |
| 2009-09-17 | $35.67 | $105.08 | 14,338,794 | — | — |
| 2009-09-16 | $35.67 | $105.08 | 15,822,692 | — | — |
| 2009-09-15 | $35.32 | $104.05 | 19,367,282 | — | — |
| 2009-09-14 | $35.52 | $104.63 | 14,664,512 | — | — |
| 2009-09-11 | $35.04 | $103.21 | 14,038,918 | — | — |
| 2009-09-10 | $35.36 | $104.16 | 13,255,910 | — | — |
| 2009-09-09 | $34.94 | $102.92 | 13,439,430 | — | — |
| 2009-09-08 | $35.07 | $103.30 | 12,019,023 | — | — |
| 2009-09-04 | $34.28 | $100.99 | 11,125,299 | — | — |
| 2009-09-03 | $33.71 | $99.31 | 9,436,237 | — | — |
| 2009-09-02 | $33.80 | $99.58 | 13,888,194 | — | — |
| 2009-09-01 | $33.66 | $99.15 | 20,067,648 | — | — |
| 2009-08-31 | $34.33 | $101.13 | 13,495,312 | — | — |
| 2009-08-28 | $34.84 | $102.63 | 8,721,574 | — | — |
| 2009-08-27 | $34.86 | $102.70 | 19,722,253 | — | — |
| 2009-08-26 | $34.75 | $102.38 | 20,385,232 | — | — |
| 2009-08-25 | $34.33 | $101.13 | 15,433,877 | — | — |
| 2009-08-24 | $34.54 | $101.76 | 22,353,050 | — | — |
| 2009-08-21 | $33.69 | $99.26 | 20,595,119 | — | — |
| 2009-08-20 | $32.97 | $97.13 | 11,903,716 | — | — |
| 2009-08-19 | $32.87 | $96.84 | 13,612,849 | — | — |
| 2009-08-18 | $32.47 | $95.65 | 10,646,365 | — | — |
| 2009-08-17 | $32.29 | $95.13 | 13,423,033 | — | — |
| 2009-08-14 | $33.37 | $98.30 | 11,107,197 | — | — |
| 2009-08-13 | $33.70 | $99.28 | 13,751,112 | — | — |
| 2009-08-12 | $33.46 | $98.57 | 14,644,310 | — | — |
| 2009-08-11 | $33.25 | $97.96 | 10,658,171 | — | — |
| 2009-08-10 | $33.71 | $99.31 | 11,141,303 | — | — |
| 2009-08-07 | $33.60 | $98.97 | 9,282,102 | — | — |
| 2009-08-06 | $33.63 | $99.08 | 10,518,858 | — | — |
| 2009-08-05 | $33.99 | $100.14 | 11,654,738 | — | — |
| 2009-08-04 | $34.19 | $100.72 | 11,498,898 | — | — |
| 2009-08-03 | $34.30 | $101.04 | 17,455,872 | — | — |
| 2009-07-31 | $33.32 | $98.16 | 17,994,362 | — | — |
| 2009-07-30 | $32.92 | $96.99 | 18,167,781 | — | — |
| 2009-07-29 | $32.67 | $96.25 | 25,487,181 | — | — |
| 2009-07-28 | $34.23 | $99.78 | 18,384,620 | — | — |
| 2009-07-27 | $34.49 | $100.56 | 14,868,364 | — | — |
| 2009-07-24 | $34.27 | $99.89 | 16,207,703 | — | — |
| 2009-07-23 | $33.53 | $97.76 | 16,188,813 | — | — |
| 2009-07-22 | $32.90 | $95.91 | 14,611,122 | — | — |
| 2009-07-21 | $33.16 | $96.67 | 16,151,951 | — | — |
| 2009-07-20 | $32.92 | $95.98 | 16,927,613 | — | — |
| 2009-07-17 | $32.31 | $94.18 | 14,459,741 | — | — |
| 2009-07-16 | $32.30 | $94.16 | 15,230,156 | — | — |
| 2009-07-15 | $31.74 | $92.53 | 18,015,088 | — | — |
| 2009-07-14 | $30.91 | $90.11 | 19,052,977 | — | — |
| 2009-07-13 | $30.97 | $90.27 | 17,217,257 | — | — |
| 2009-07-10 | $30.28 | $88.27 | 16,662,369 | — | — |
| 2009-07-09 | $30.73 | $89.58 | 21,113,145 | — | — |
| 2009-07-08 | $30.07 | $87.65 | 30,069,529 | — | — |
| 2009-07-07 | $30.49 | $88.87 | 21,599,951 | — | — |
| 2009-07-06 | $31.13 | $90.73 | 18,032,273 | — | — |
| 2009-07-02 | $31.22 | $91.02 | 16,364,330 | — | — |
| 2009-07-01 | $32.06 | $93.47 | 15,700,039 | — | — |
| 2009-06-30 | $32.06 | $93.47 | 27,683,644 | — | — |
| 2009-06-29 | $32.18 | $93.80 | 17,603,317 | — | — |
| 2009-06-26 | $31.73 | $92.49 | 15,091,762 | — | — |
| 2009-06-25 | $31.83 | $92.80 | 23,365,359 | — | — |
| 2009-06-24 | $31.79 | $92.67 | 19,738,126 | — | — |
| 2009-06-23 | $31.45 | $91.67 | 20,632,505 | — | — |
| 2009-06-22 | $30.82 | $89.85 | 25,528,896 | — | — |
| 2009-06-19 | $32.76 | $95.49 | 22,597,830 | — | — |
| 2009-06-18 | $32.63 | $95.13 | 17,442,360 | — | — |
| 2009-06-17 | $32.42 | $94.51 | 18,551,742 | — | — |
| 2009-06-16 | $32.99 | $96.16 | 21,696,105 | — | — |
| 2009-06-15 | $32.86 | $95.78 | 27,168,897 | — | — |
| 2009-06-12 | $33.82 | $98.60 | 26,892,371 | — | — |
| 2009-06-11 | $34.72 | $101.22 | 23,353,815 | — | — |
| 2009-06-10 | $34.88 | $101.69 | 17,591,380 | — | — |
| 2009-06-09 | $34.72 | $101.22 | 16,923,153 | — | — |
| 2009-06-08 | $34.32 | $100.05 | 17,714,688 | — | — |
| 2009-06-05 | $34.30 | $100.00 | 24,437,223 | — | — |
| 2009-06-04 | $35.04 | $102.16 | 26,003,502 | — | — |
| 2009-06-03 | $34.78 | $101.40 | 27,559,024 | — | — |
| 2009-06-02 | $36.54 | $106.51 | 18,694,858 | — | — |
| 2009-06-01 | $36.51 | $106.45 | 17,637,817 | — | — |
| 2009-05-29 | $34.94 | $101.87 | 18,368,878 | — | — |
| 2009-05-28 | $34.77 | $101.36 | 19,877,438 | — | — |
| 2009-05-27 | $33.90 | $98.82 | 14,664,774 | — | — |
| 2009-05-26 | $34.33 | $100.07 | 13,306,808 | — | — |
| 2009-05-22 | $33.83 | $98.62 | 9,887,493 | — | — |
| 2009-05-21 | $34.05 | $99.25 | 15,663,703 | — | — |
| 2009-05-20 | $35.21 | $101.60 | 15,022,893 | — | — |
| 2009-05-19 | $34.99 | $100.96 | 14,496,471 | — | — |
| 2009-05-18 | $34.70 | $100.13 | 14,302,588 | — | — |
| 2009-05-15 | $33.49 | $96.63 | 13,172,612 | — | — |
| 2009-05-14 | $34.11 | $98.41 | 13,025,953 | — | — |
| 2009-05-13 | $34.00 | $98.10 | 19,124,076 | — | — |
| 2009-05-12 | $34.66 | $100.02 | 16,293,100 | — | — |
| 2009-05-11 | $34.40 | $99.27 | 17,200,072 | — | — |
| 2009-05-08 | $35.76 | $103.18 | 29,250,447 | — | — |
| 2009-05-07 | $33.34 | $96.21 | 22,847,464 | — | — |
| 2009-05-06 | $33.71 | $97.27 | 18,377,667 | — | — |
| 2009-05-05 | $32.75 | $94.50 | 13,097,053 | — | — |
| 2009-05-04 | $33.44 | $96.50 | 18,318,768 | — | — |
| 2009-05-01 | $32.40 | $93.48 | 18,834,564 | — | — |
| 2009-04-30 | $31.25 | $90.19 | 18,850,699 | — | — |
| 2009-04-29 | $31.64 | $91.31 | 18,090,779 | — | — |
| 2009-04-28 | $31.03 | $89.53 | 14,119,331 | — | — |
| 2009-04-27 | $31.28 | $90.25 | 19,599,994 | — | — |
| 2009-04-24 | $31.42 | $90.65 | 22,069,965 | — | — |
| 2009-04-23 | $30.44 | $87.83 | 24,437,355 | — | — |
| 2009-04-22 | $29.01 | $83.72 | 15,900,088 | — | — |
| 2009-04-21 | $29.51 | $85.15 | 16,647,415 | — | — |
| 2009-04-20 | $28.92 | $83.45 | 18,406,264 | — | — |
| 2009-04-17 | $30.62 | $88.36 | 16,898,623 | — | — |
| 2009-04-16 | $30.33 | $87.52 | 15,955,183 | — | — |
| 2009-04-15 | $30.26 | $87.33 | 15,379,044 | — | — |
| 2009-04-14 | $30.16 | $87.04 | 15,434,271 | — | — |
| 2009-04-13 | $30.54 | $88.12 | 12,583,880 | — | — |
| 2009-04-09 | $30.80 | $88.87 | 16,356,066 | — | — |
| 2009-04-08 | $30.15 | $87.00 | 19,484,163 | — | — |
| 2009-04-07 | $30.26 | $87.30 | 17,314,592 | — | — |
| 2009-04-06 | $31.38 | $90.54 | 19,296,839 | — | — |
| 2009-04-03 | $32.29 | $93.18 | 22,579,465 | — | — |
| 2009-04-02 | $31.60 | $91.17 | 26,244,084 | — | — |
| 2009-04-01 | $30.34 | $87.55 | 20,260,350 | — | — |
| 2009-03-31 | $29.85 | $86.14 | 22,567,265 | — | — |
| 2009-03-30 | $29.75 | $85.83 | 22,162,840 | — | — |
| 2009-03-27 | $30.74 | $88.71 | 18,847,944 | — | — |
| 2009-03-26 | $30.73 | $88.67 | 18,042,898 | — | — |
| 2009-03-25 | $30.26 | $87.33 | 20,065,417 | — | — |
| 2009-03-24 | $30.20 | $87.15 | 17,715,213 | — | — |
| 2009-03-23 | $31.06 | $89.64 | 24,093,403 | — | — |
| 2009-03-20 | $28.82 | $83.17 | 29,402,483 | — | — |
| 2009-03-19 | $29.16 | $84.14 | 34,090,562 | — | — |
| 2009-03-18 | $29.19 | $84.22 | 22,586,811 | — | — |
| 2009-03-17 | $28.66 | $82.71 | 22,516,237 | — | — |
| 2009-03-16 | $27.53 | $79.45 | 24,962,071 | — | — |
| 2009-03-13 | $27.76 | $80.09 | 34,073,771 | — | — |
| 2009-03-12 | $28.50 | $82.24 | 33,577,914 | — | — |
| 2009-03-11 | $28.95 | $83.54 | 19,844,643 | — | — |
| 2009-03-10 | $28.97 | $83.59 | 27,099,241 | — | — |
| 2009-03-09 | $27.85 | $80.35 | 29,007,503 | — | — |
| 2009-03-06 | $26.96 | $77.78 | 27,945,215 | — | — |
| 2009-03-05 | $26.99 | $77.87 | 24,575,617 | — | — |
| 2009-03-04 | $28.24 | $81.50 | 22,203,899 | — | — |
| 2009-03-03 | $26.89 | $77.58 | 25,184,551 | — | — |
| 2009-03-02 | $26.78 | $77.27 | 25,669,389 | — | — |
| 2009-02-27 | $28.47 | $82.16 | 22,452,221 | — | — |
| 2009-02-26 | $29.31 | $84.58 | 18,981,747 | — | — |
| 2009-02-25 | $29.27 | $84.44 | 24,169,356 | — | — |
| 2009-02-24 | $29.92 | $86.34 | 23,014,980 | — | — |
| 2009-02-23 | $28.65 | $82.66 | 25,582,023 | — | — |
| 2009-02-20 | $30.07 | $86.75 | 29,925,101 | — | — |
| 2009-02-19 | $31.86 | $91.92 | 14,197,776 | — | — |
| 2009-02-18 | $32.22 | $91.94 | 20,790,182 | — | — |
| 2009-02-17 | $32.73 | $93.40 | 19,035,268 | — | — |
| 2009-02-13 | $34.81 | $99.34 | 13,220,623 | — | — |
| 2009-02-12 | $35.22 | $100.49 | 18,736,573 | — | — |
| 2009-02-11 | $35.04 | $99.97 | 16,859,269 | — | — |
| 2009-02-10 | $35.15 | $100.30 | 20,591,970 | — | — |
| 2009-02-09 | $37.00 | $105.56 | 16,737,404 | — | — |
| 2009-02-06 | $36.55 | $104.28 | 16,260,305 | — | — |
| 2009-02-05 | $35.76 | $102.04 | 21,409,872 | — | — |
| 2009-02-04 | $34.94 | $99.69 | 18,853,716 | — | — |
| 2009-02-03 | $35.26 | $100.60 | 18,161,484 | — | — |
| 2009-02-02 | $34.86 | $99.47 | 22,388,468 | — | — |
| 2009-01-30 | $36.23 | $103.39 | 24,927,571 | — | — |
| 2009-01-29 | $35.95 | $102.58 | 21,109,210 | — | — |
| 2009-01-28 | $38.24 | $109.11 | 24,500,189 | — | — |
| 2009-01-27 | $37.74 | $107.69 | 14,798,708 | — | — |
| 2009-01-26 | $37.45 | $106.87 | 15,675,115 | — | — |
| 2009-01-23 | $36.73 | $104.80 | 15,686,528 | — | — |
| 2009-01-22 | $36.66 | $104.60 | 18,106,258 | — | — |
| 2009-01-21 | $37.64 | $107.41 | 21,142,529 | — | — |
| 2009-01-20 | $34.83 | $99.38 | 24,183,129 | — | — |
| 2009-01-16 | $37.64 | $107.41 | 20,883,450 | — | — |
| 2009-01-15 | $36.94 | $105.41 | 30,470,675 | — | — |
| 2009-01-14 | $37.52 | $107.06 | 19,027,004 | — | — |
| 2009-01-13 | $39.05 | $111.41 | 16,274,735 | — | — |
| 2009-01-12 | $38.47 | $109.78 | 15,255,605 | — | — |
| 2009-01-09 | $39.63 | $113.09 | 13,818,013 | — | — |
| 2009-01-08 | $41.16 | $117.44 | 10,084,393 | — | — |
| 2009-01-07 | $40.59 | $115.81 | 13,447,170 | — | — |
| 2009-01-06 | $42.45 | $121.11 | 17,082,142 | — | — |
| 2009-01-05 | $42.29 | $120.66 | 20,390,217 | — | — |
| 2009-01-02 | $41.81 | $119.31 | 15,538,296 | — | — |