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
- 1973-02-21 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 | $33.80 | $63.95 | 1,154,700 | — | — |
| 2009-12-30 | $34.20 | $64.71 | 1,367,600 | — | — |
| 2009-12-29 | $34.04 | $64.41 | 1,316,300 | — | — |
| 2009-12-28 | $34.27 | $64.84 | 1,247,800 | — | — |
| 2009-12-24 | $34.51 | $64.78 | 1,043,700 | — | — |
| 2009-12-23 | $34.34 | $64.46 | 2,565,000 | — | — |
| 2009-12-22 | $33.78 | $63.41 | 1,715,700 | — | — |
| 2009-12-21 | $33.47 | $62.82 | 1,952,800 | — | — |
| 2009-12-18 | $33.02 | $61.98 | 6,622,500 | — | — |
| 2009-12-17 | $33.31 | $62.52 | 4,687,200 | — | — |
| 2009-12-16 | $34.40 | $64.57 | 1,286,300 | — | — |
| 2009-12-15 | $34.53 | $64.81 | 3,183,200 | — | — |
| 2009-12-14 | $34.83 | $65.38 | 1,259,400 | — | — |
| 2009-12-11 | $34.80 | $65.32 | 2,136,800 | — | — |
| 2009-12-10 | $34.84 | $65.39 | 1,892,700 | — | — |
| 2009-12-09 | $35.04 | $65.77 | 1,392,400 | — | — |
| 2009-12-08 | $35.07 | $65.83 | 1,601,600 | — | — |
| 2009-12-07 | $35.40 | $66.45 | 1,437,400 | — | — |
| 2009-12-04 | $35.47 | $66.58 | 2,389,000 | — | — |
| 2009-12-03 | $35.35 | $66.35 | 2,003,000 | — | — |
| 2009-12-02 | $35.40 | $66.45 | 2,106,000 | — | — |
| 2009-12-01 | $35.56 | $66.75 | 2,029,900 | — | — |
| 2009-11-30 | $34.97 | $65.64 | 2,288,000 | — | — |
| 2009-11-27 | $35.16 | $66.00 | 1,232,800 | — | — |
| 2009-11-25 | $35.38 | $66.41 | 1,626,300 | — | — |
| 2009-11-24 | $35.40 | $66.45 | 3,130,000 | — | — |
| 2009-11-23 | $34.60 | $64.94 | 4,643,300 | — | — |
| 2009-11-20 | $34.12 | $64.04 | 2,691,200 | — | — |
| 2009-11-19 | $34.05 | $63.91 | 2,887,100 | — | — |
| 2009-11-18 | $33.77 | $63.39 | 2,163,100 | — | — |
| 2009-11-17 | $33.58 | $63.03 | 1,589,900 | — | — |
| 2009-11-16 | $33.48 | $62.84 | 1,617,500 | — | — |
| 2009-11-13 | $33.18 | $62.28 | 1,405,000 | — | — |
| 2009-11-12 | $33.12 | $62.17 | 2,750,200 | — | — |
| 2009-11-11 | $33.03 | $62.00 | 1,808,800 | — | — |
| 2009-11-10 | $32.72 | $61.42 | 1,656,100 | — | — |
| 2009-11-09 | $32.65 | $61.28 | 1,340,700 | — | — |
| 2009-11-06 | $32.19 | $60.42 | 1,366,300 | — | — |
| 2009-11-05 | $32.14 | $60.33 | 1,985,500 | — | — |
| 2009-11-04 | $31.61 | $59.33 | 2,493,500 | — | — |
| 2009-11-03 | $31.23 | $58.62 | 2,596,000 | — | — |
| 2009-11-02 | $31.63 | $59.37 | 2,821,300 | — | — |
| 2009-10-30 | $31.75 | $59.59 | 3,196,100 | — | — |
| 2009-10-29 | $32.32 | $60.66 | 1,734,000 | — | — |
| 2009-10-28 | $31.87 | $59.82 | 1,528,900 | — | — |
| 2009-10-27 | $32.05 | $60.16 | 2,078,700 | — | — |
| 2009-10-26 | $31.84 | $59.76 | 1,672,500 | — | — |
| 2009-10-23 | $31.89 | $59.86 | 1,680,200 | — | — |
| 2009-10-22 | $32.31 | $60.65 | 1,890,000 | — | — |
| 2009-10-21 | $32.45 | $60.91 | 2,124,900 | — | — |
| 2009-10-20 | $32.77 | $61.51 | 1,856,900 | — | — |
| 2009-10-19 | $32.96 | $61.87 | 1,885,500 | — | — |
| 2009-10-16 | $32.62 | $61.23 | 1,523,400 | — | — |
| 2009-10-15 | $32.54 | $61.08 | 1,642,300 | — | — |
| 2009-10-14 | $32.29 | $60.61 | 1,698,000 | — | — |
| 2009-10-13 | $32.41 | $60.83 | 2,153,500 | — | — |
| 2009-10-12 | $32.62 | $61.23 | 2,388,200 | — | — |
| 2009-10-09 | $32.35 | $60.72 | 2,077,900 | — | — |
| 2009-10-08 | $32.39 | $60.80 | 2,173,500 | — | — |
| 2009-10-07 | $32.28 | $60.59 | 1,979,600 | — | — |
| 2009-10-06 | $32.24 | $60.51 | 2,993,700 | — | — |
| 2009-10-05 | $31.81 | $59.71 | 2,618,600 | — | — |
| 2009-10-02 | $31.88 | $59.84 | 2,473,100 | — | — |
| 2009-10-01 | $32.19 | $60.42 | 2,574,000 | — | — |
| 2009-09-30 | $32.62 | $60.76 | 2,229,700 | — | — |
| 2009-09-29 | $32.91 | $61.30 | 2,213,000 | — | — |
| 2009-09-28 | $32.80 | $61.09 | 1,255,200 | — | — |
| 2009-09-25 | $32.53 | $60.59 | 2,177,500 | — | — |
| 2009-09-24 | $32.69 | $60.89 | 1,981,800 | — | — |
| 2009-09-23 | $32.67 | $60.85 | 3,109,600 | — | — |
| 2009-09-22 | $32.62 | $60.76 | 2,221,100 | — | — |
| 2009-09-21 | $32.81 | $61.11 | 3,484,600 | — | — |
| 2009-09-18 | $32.29 | $60.14 | 3,738,700 | — | — |
| 2009-09-17 | $31.86 | $59.34 | 2,606,400 | — | — |
| 2009-09-16 | $31.96 | $59.53 | 3,853,000 | — | — |
| 2009-09-15 | $32.32 | $60.20 | 2,267,000 | — | — |
| 2009-09-14 | $32.67 | $60.85 | 3,847,800 | — | — |
| 2009-09-11 | $33.13 | $61.71 | 4,283,300 | — | — |
| 2009-09-10 | $33.12 | $61.69 | 4,051,200 | — | — |
| 2009-09-09 | $32.36 | $60.27 | 1,858,400 | — | — |
| 2009-09-08 | $32.38 | $60.31 | 3,149,400 | — | — |
| 2009-09-04 | $31.19 | $58.10 | 1,177,200 | — | — |
| 2009-09-03 | $30.88 | $57.52 | 945,100 | — | — |
| 2009-09-02 | $30.84 | $57.44 | 1,161,300 | — | — |
| 2009-09-01 | $30.83 | $57.42 | 2,164,600 | — | — |
| 2009-08-31 | $31.36 | $58.41 | 1,809,800 | — | — |
| 2009-08-28 | $31.41 | $58.50 | 918,000 | — | — |
| 2009-08-27 | $31.49 | $58.65 | 2,277,000 | — | — |
| 2009-08-26 | $31.18 | $58.08 | 896,400 | — | — |
| 2009-08-25 | $31.17 | $58.06 | 1,174,600 | — | — |
| 2009-08-24 | $31.11 | $57.95 | 967,000 | — | — |
| 2009-08-21 | $31.12 | $57.96 | 1,185,300 | — | — |
| 2009-08-20 | $30.56 | $56.92 | 1,931,300 | — | — |
| 2009-08-19 | $30.66 | $57.11 | 2,430,000 | — | — |
| 2009-08-18 | $30.03 | $55.93 | 2,725,400 | — | — |
| 2009-08-17 | $30.40 | $56.62 | 2,403,000 | — | — |
| 2009-08-14 | $30.60 | $57.00 | 2,716,300 | — | — |
| 2009-08-13 | $30.61 | $57.01 | 1,207,800 | — | — |
| 2009-08-12 | $30.70 | $57.18 | 1,230,800 | — | — |
| 2009-08-11 | $30.83 | $57.42 | 1,351,800 | — | — |
| 2009-08-10 | $30.85 | $57.46 | 1,211,600 | — | — |
| 2009-08-07 | $30.83 | $57.42 | 1,037,500 | — | — |
| 2009-08-06 | $30.73 | $57.24 | 1,227,100 | — | — |
| 2009-08-05 | $30.75 | $57.28 | 1,688,500 | — | — |
| 2009-08-04 | $31.27 | $58.24 | 2,047,300 | — | — |
| 2009-08-03 | $30.96 | $57.67 | 1,573,500 | — | — |
| 2009-07-31 | $31.03 | $57.80 | 1,461,200 | — | — |
| 2009-07-30 | $31.16 | $58.04 | 1,964,700 | — | — |
| 2009-07-29 | $31.13 | $57.98 | 3,331,700 | — | — |
| 2009-07-28 | $30.50 | $56.81 | 1,811,700 | — | — |
| 2009-07-27 | $30.63 | $57.05 | 1,812,800 | — | — |
| 2009-07-24 | $30.53 | $56.87 | 1,081,400 | — | — |
| 2009-07-23 | $30.34 | $56.51 | 1,852,100 | — | — |
| 2009-07-22 | $29.96 | $55.80 | 1,601,700 | — | — |
| 2009-07-21 | $30.05 | $55.97 | 1,947,900 | — | — |
| 2009-07-20 | $29.87 | $55.64 | 1,579,400 | — | — |
| 2009-07-17 | $29.93 | $55.75 | 1,685,000 | — | — |
| 2009-07-16 | $30.03 | $55.93 | 2,383,000 | — | — |
| 2009-07-15 | $29.74 | $55.39 | 2,626,800 | — | — |
| 2009-07-14 | $29.39 | $54.74 | 1,751,300 | — | — |
| 2009-07-13 | $29.43 | $54.82 | 3,239,800 | — | — |
| 2009-07-10 | $28.84 | $53.72 | 2,261,900 | — | — |
| 2009-07-09 | $29.19 | $54.37 | 1,414,300 | — | — |
| 2009-07-08 | $29.42 | $54.80 | 1,842,000 | — | — |
| 2009-07-07 | $29.43 | $54.82 | 2,095,200 | — | — |
| 2009-07-06 | $29.70 | $55.32 | 1,766,700 | — | — |
| 2009-07-02 | $29.21 | $54.41 | 1,752,300 | — | — |
| 2009-07-01 | $29.92 | $55.73 | 2,153,700 | — | — |
| 2009-06-30 | $29.42 | $54.33 | 2,463,700 | — | — |
| 2009-06-29 | $29.69 | $54.83 | 2,051,200 | — | — |
| 2009-06-26 | $29.53 | $54.54 | 3,202,300 | — | — |
| 2009-06-25 | $29.52 | $54.52 | 2,672,500 | — | — |
| 2009-06-24 | $29.10 | $53.74 | 2,673,000 | — | — |
| 2009-06-23 | $28.74 | $53.08 | 2,016,400 | — | — |
| 2009-06-22 | $28.66 | $52.93 | 2,245,200 | — | — |
| 2009-06-19 | $28.57 | $52.76 | 3,280,700 | — | — |
| 2009-06-18 | $28.88 | $53.34 | 1,922,800 | — | — |
| 2009-06-17 | $28.28 | $52.23 | 2,577,700 | — | — |
| 2009-06-16 | $28.24 | $52.15 | 1,888,500 | — | — |
| 2009-06-15 | $28.62 | $52.86 | 2,226,400 | — | — |
| 2009-06-12 | $29.10 | $53.74 | 1,864,000 | — | — |
| 2009-06-11 | $29.05 | $53.65 | 1,999,000 | — | — |
| 2009-06-10 | $28.89 | $53.35 | 3,019,800 | — | — |
| 2009-06-09 | $28.95 | $53.46 | 2,498,000 | — | — |
| 2009-06-08 | $28.91 | $53.39 | 3,182,100 | — | — |
| 2009-06-05 | $28.77 | $53.13 | 2,351,800 | — | — |
| 2009-06-04 | $28.79 | $53.17 | 2,343,100 | — | — |
| 2009-06-03 | $28.81 | $53.21 | 2,303,800 | — | — |
| 2009-06-02 | $28.81 | $53.21 | 3,541,500 | — | — |
| 2009-06-01 | $28.33 | $52.32 | 2,680,800 | — | — |
| 2009-05-29 | $27.72 | $51.19 | 2,823,000 | — | — |
| 2009-05-28 | $27.87 | $51.47 | 3,205,300 | — | — |
| 2009-05-27 | $28.02 | $51.75 | 3,547,100 | — | — |
| 2009-05-26 | $28.24 | $52.15 | 4,035,800 | — | — |
| 2009-05-22 | $27.35 | $50.51 | 5,386,500 | — | — |
| 2009-05-21 | $26.79 | $49.48 | 2,653,900 | — | — |
| 2009-05-20 | $26.94 | $49.75 | 1,733,300 | — | — |
| 2009-05-19 | $27.07 | $49.99 | 2,209,200 | — | — |
| 2009-05-18 | $27.16 | $50.16 | 1,736,200 | — | — |
| 2009-05-15 | $26.89 | $49.66 | 2,172,900 | — | — |
| 2009-05-14 | $26.75 | $49.40 | 2,924,800 | — | — |
| 2009-05-13 | $27.01 | $49.88 | 3,433,900 | — | — |
| 2009-05-12 | $27.11 | $50.07 | 2,939,400 | — | — |
| 2009-05-11 | $26.61 | $49.14 | 3,186,400 | — | — |
| 2009-05-08 | $26.40 | $48.76 | 1,880,700 | — | — |
| 2009-05-07 | $26.38 | $48.72 | 2,686,300 | — | — |
| 2009-05-06 | $26.39 | $48.74 | 2,812,900 | — | — |
| 2009-05-05 | $26.39 | $48.74 | 4,420,500 | — | — |
| 2009-05-04 | $26.00 | $48.02 | 2,301,700 | — | — |
| 2009-05-01 | $25.80 | $47.65 | 3,157,200 | — | — |
| 2009-04-30 | $25.72 | $47.50 | 3,736,000 | — | — |
| 2009-04-29 | $25.57 | $47.22 | 3,402,600 | — | — |
| 2009-04-28 | $25.27 | $46.67 | 2,235,100 | — | — |
| 2009-04-27 | $25.06 | $46.28 | 3,337,400 | — | — |
| 2009-04-24 | $24.87 | $45.93 | 4,193,800 | — | — |
| 2009-04-23 | $25.87 | $47.78 | 2,647,400 | — | — |
| 2009-04-22 | $26.24 | $48.46 | 1,818,900 | — | — |
| 2009-04-21 | $26.56 | $49.05 | 1,806,500 | — | — |
| 2009-04-20 | $26.41 | $48.77 | 2,184,700 | — | — |
| 2009-04-17 | $26.44 | $48.83 | 1,769,600 | — | — |
| 2009-04-16 | $26.57 | $49.07 | 3,554,200 | — | — |
| 2009-04-15 | $26.14 | $48.28 | 2,025,000 | — | — |
| 2009-04-14 | $25.93 | $47.89 | 2,299,100 | — | — |
| 2009-04-13 | $25.98 | $47.98 | 1,573,100 | — | — |
| 2009-04-09 | $26.12 | $48.24 | 2,492,100 | — | — |
| 2009-04-08 | $26.18 | $48.35 | 2,174,300 | — | — |
| 2009-04-07 | $26.16 | $48.31 | 2,291,900 | — | — |
| 2009-04-06 | $26.63 | $49.18 | 2,822,300 | — | — |
| 2009-04-03 | $27.43 | $50.66 | 1,611,200 | — | — |
| 2009-04-02 | $27.91 | $51.54 | 2,360,600 | — | — |
| 2009-04-01 | $27.74 | $50.77 | 1,850,100 | — | — |
| 2009-03-31 | $27.36 | $50.07 | 1,991,700 | — | — |
| 2009-03-30 | $27.00 | $49.41 | 1,488,000 | — | — |
| 2009-03-27 | $27.45 | $50.24 | 2,296,000 | — | — |
| 2009-03-26 | $27.21 | $49.80 | 3,539,000 | — | — |
| 2009-03-25 | $27.25 | $49.87 | 2,740,000 | — | — |
| 2009-03-24 | $26.82 | $49.08 | 2,270,700 | — | — |
| 2009-03-23 | $26.94 | $49.30 | 1,969,000 | — | — |
| 2009-03-20 | $26.48 | $48.46 | 3,428,500 | — | — |
| 2009-03-19 | $26.36 | $48.24 | 1,830,100 | — | — |
| 2009-03-18 | $26.94 | $49.30 | 2,104,100 | — | — |
| 2009-03-17 | $27.40 | $50.15 | 2,636,300 | — | — |
| 2009-03-16 | $27.38 | $50.11 | 2,215,600 | — | — |
| 2009-03-13 | $26.93 | $49.29 | 3,420,100 | — | — |
| 2009-03-12 | $26.20 | $47.95 | 2,475,400 | — | — |
| 2009-03-11 | $25.59 | $46.83 | 3,021,600 | — | — |
| 2009-03-10 | $26.31 | $48.15 | 3,225,800 | — | — |
| 2009-03-09 | $25.65 | $46.94 | 1,637,000 | — | — |
| 2009-03-06 | $26.55 | $48.59 | 2,845,300 | — | — |
| 2009-03-05 | $26.28 | $48.10 | 3,454,300 | — | — |
| 2009-03-04 | $26.67 | $48.81 | 2,653,400 | — | — |
| 2009-03-03 | $26.68 | $48.83 | 3,243,100 | — | — |
| 2009-03-02 | $26.47 | $48.44 | 4,473,400 | — | — |
| 2009-02-27 | $26.77 | $48.99 | 4,807,700 | — | — |
| 2009-02-26 | $27.50 | $50.33 | 3,207,000 | — | — |
| 2009-02-25 | $28.69 | $52.51 | 2,844,000 | — | — |
| 2009-02-24 | $28.65 | $52.43 | 3,113,300 | — | — |
| 2009-02-23 | $28.63 | $52.40 | 3,959,900 | — | — |
| 2009-02-20 | $29.45 | $53.90 | 3,669,500 | — | — |
| 2009-02-19 | $29.56 | $54.10 | 2,624,800 | — | — |
| 2009-02-18 | $29.37 | $53.75 | 3,264,100 | — | — |
| 2009-02-17 | $29.78 | $54.50 | 3,202,500 | — | — |
| 2009-02-13 | $30.88 | $56.51 | 2,812,500 | — | — |
| 2009-02-12 | $30.63 | $56.06 | 1,908,200 | — | — |
| 2009-02-11 | $30.25 | $55.36 | 2,409,500 | — | — |
| 2009-02-10 | $30.17 | $55.22 | 3,260,400 | — | — |
| 2009-02-09 | $31.01 | $56.75 | 2,122,500 | — | — |
| 2009-02-06 | $30.56 | $55.93 | 1,898,600 | — | — |
| 2009-02-05 | $30.72 | $56.22 | 1,898,400 | — | — |
| 2009-02-04 | $30.88 | $56.51 | 2,338,100 | — | — |
| 2009-02-03 | $31.30 | $57.28 | 1,598,700 | — | — |
| 2009-02-02 | $30.73 | $56.24 | 1,828,800 | — | — |
| 2009-01-30 | $30.37 | $55.58 | 1,711,400 | — | — |
| 2009-01-29 | $30.97 | $56.68 | 1,362,100 | — | — |
| 2009-01-28 | $31.11 | $56.94 | 1,568,900 | — | — |
| 2009-01-27 | $30.74 | $56.26 | 1,764,500 | — | — |
| 2009-01-26 | $30.30 | $55.45 | 1,850,400 | — | — |
| 2009-01-23 | $30.25 | $55.36 | 2,874,200 | — | — |
| 2009-01-22 | $29.99 | $54.89 | 1,964,400 | — | — |
| 2009-01-21 | $29.98 | $54.87 | 2,171,300 | — | — |
| 2009-01-20 | $29.67 | $54.30 | 2,233,600 | — | — |
| 2009-01-16 | $29.72 | $54.39 | 1,818,500 | — | — |
| 2009-01-15 | $29.41 | $53.82 | 2,027,200 | — | — |
| 2009-01-14 | $29.12 | $53.29 | 3,518,100 | — | — |
| 2009-01-13 | $29.02 | $53.11 | 3,325,000 | — | — |
| 2009-01-12 | $29.31 | $53.64 | 2,399,100 | — | — |
| 2009-01-09 | $29.06 | $53.18 | 1,794,200 | — | — |
| 2009-01-08 | $29.24 | $53.51 | 1,610,700 | — | — |
| 2009-01-07 | $29.30 | $53.62 | 2,476,600 | — | — |
| 2009-01-06 | $29.80 | $54.54 | 2,626,900 | — | — |
| 2009-01-05 | $30.40 | $55.64 | 2,937,100 | — | — |
| 2009-01-02 | $30.43 | $55.69 | 2,050,400 | — | — |