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
- 1980-03-17 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 | $38.92 | $167.51 | 1,764,400 | — | — |
| 2009-12-30 | $39.50 | $170.00 | 957,400 | — | — |
| 2009-12-29 | $39.40 | $169.57 | 1,337,400 | — | — |
| 2009-12-28 | $39.61 | $170.48 | 1,478,800 | — | — |
| 2009-12-24 | $39.37 | $169.44 | 689,600 | — | — |
| 2009-12-23 | $39.14 | $168.45 | 1,610,700 | — | — |
| 2009-12-22 | $39.12 | $168.37 | 1,598,600 | — | — |
| 2009-12-21 | $39.24 | $168.88 | 1,997,400 | — | — |
| 2009-12-18 | $39.13 | $168.41 | 4,744,200 | — | — |
| 2009-12-17 | $38.96 | $167.68 | 2,253,900 | — | — |
| 2009-12-16 | $39.19 | $168.67 | 2,472,200 | — | — |
| 2009-12-15 | $39.25 | $168.93 | 2,221,400 | — | — |
| 2009-12-14 | $39.53 | $170.13 | 3,040,300 | — | — |
| 2009-12-11 | $39.08 | $168.20 | 3,142,100 | — | — |
| 2009-12-10 | $38.60 | $166.13 | 2,207,700 | — | — |
| 2009-12-09 | $38.29 | $164.80 | 2,124,000 | — | — |
| 2009-12-08 | $38.15 | $164.19 | 2,982,200 | — | — |
| 2009-12-07 | $38.22 | $164.49 | 2,847,100 | — | — |
| 2009-12-04 | $37.75 | $162.47 | 2,894,000 | — | — |
| 2009-12-03 | $37.86 | $162.95 | 3,125,300 | — | — |
| 2009-12-02 | $37.88 | $163.03 | 3,921,600 | — | — |
| 2009-12-01 | $37.18 | $160.02 | 3,377,600 | — | — |
| 2009-11-30 | $36.38 | $156.58 | 2,873,200 | — | — |
| 2009-11-27 | $36.14 | $155.54 | 1,310,200 | — | — |
| 2009-11-25 | $36.78 | $158.30 | 3,073,900 | — | — |
| 2009-11-24 | $36.97 | $157.23 | 3,758,900 | — | — |
| 2009-11-23 | $36.76 | $156.34 | 3,036,800 | — | — |
| 2009-11-20 | $36.37 | $154.68 | 5,468,600 | — | — |
| 2009-11-19 | $36.81 | $156.55 | 2,749,600 | — | — |
| 2009-11-18 | $37.04 | $157.53 | 2,258,300 | — | — |
| 2009-11-17 | $37.25 | $158.42 | 3,039,900 | — | — |
| 2009-11-16 | $37.10 | $157.78 | 3,308,400 | — | — |
| 2009-11-13 | $36.26 | $154.21 | 2,853,700 | — | — |
| 2009-11-12 | $36.26 | $154.21 | 3,054,600 | — | — |
| 2009-11-11 | $36.66 | $155.91 | 2,363,800 | — | — |
| 2009-11-10 | $36.77 | $156.38 | 2,933,000 | — | — |
| 2009-11-09 | $36.61 | $155.70 | 3,020,000 | — | — |
| 2009-11-06 | $35.97 | $152.98 | 4,154,500 | — | — |
| 2009-11-05 | $35.81 | $152.30 | 3,500,900 | — | — |
| 2009-11-04 | $35.10 | $149.28 | 3,742,100 | — | — |
| 2009-11-03 | $34.73 | $147.70 | 3,750,700 | — | — |
| 2009-11-02 | $34.60 | $147.15 | 4,151,400 | — | — |
| 2009-10-30 | $34.09 | $144.98 | 4,625,600 | — | — |
| 2009-10-29 | $34.63 | $147.28 | 3,968,400 | — | — |
| 2009-10-28 | $34.61 | $147.19 | 3,032,800 | — | — |
| 2009-10-27 | $34.71 | $147.62 | 3,289,300 | — | — |
| 2009-10-26 | $34.81 | $148.04 | 4,411,100 | — | — |
| 2009-10-23 | $35.17 | $149.57 | 3,177,800 | — | — |
| 2009-10-22 | $35.49 | $150.94 | 3,346,200 | — | — |
| 2009-10-21 | $35.07 | $149.15 | 3,601,700 | — | — |
| 2009-10-20 | $34.97 | $148.72 | 2,290,900 | — | — |
| 2009-10-19 | $35.11 | $149.32 | 2,315,900 | — | — |
| 2009-10-16 | $34.52 | $146.81 | 2,969,200 | — | — |
| 2009-10-15 | $34.34 | $146.04 | 5,217,100 | — | — |
| 2009-10-14 | $34.72 | $147.66 | 1,996,800 | — | — |
| 2009-10-13 | $34.52 | $146.81 | 2,542,200 | — | — |
| 2009-10-12 | $34.86 | $148.26 | 1,492,900 | — | — |
| 2009-10-09 | $34.70 | $147.58 | 2,154,300 | — | — |
| 2009-10-08 | $34.23 | $145.58 | 1,882,100 | — | — |
| 2009-10-07 | $34.09 | $144.98 | 2,110,100 | — | — |
| 2009-10-06 | $33.86 | $144.00 | 2,018,800 | — | — |
| 2009-10-05 | $33.70 | $143.32 | 2,323,900 | — | — |
| 2009-10-02 | $33.49 | $142.43 | 2,396,900 | — | — |
| 2009-10-01 | $33.80 | $143.75 | 3,542,800 | — | — |
| 2009-09-30 | $34.50 | $146.73 | 4,014,700 | — | — |
| 2009-09-29 | $34.73 | $147.70 | 2,643,200 | — | — |
| 2009-09-28 | $34.60 | $147.15 | 2,058,500 | — | — |
| 2009-09-25 | $34.19 | $145.41 | 2,744,700 | — | — |
| 2009-09-24 | $34.25 | $145.66 | 2,847,200 | — | — |
| 2009-09-23 | $34.05 | $144.81 | 2,771,300 | — | — |
| 2009-09-22 | $34.08 | $144.94 | 2,808,300 | — | — |
| 2009-09-21 | $34.19 | $145.41 | 2,412,900 | — | — |
| 2009-09-18 | $34.33 | $146.00 | 4,626,100 | — | — |
| 2009-09-17 | $34.02 | $144.68 | 3,729,100 | — | — |
| 2009-09-16 | $34.13 | $145.15 | 3,015,500 | — | — |
| 2009-09-15 | $33.46 | $142.30 | 3,205,700 | — | — |
| 2009-09-14 | $33.19 | $141.15 | 3,142,500 | — | — |
| 2009-09-11 | $32.79 | $139.45 | 2,825,700 | — | — |
| 2009-09-10 | $32.82 | $139.58 | 3,151,200 | — | — |
| 2009-09-09 | $33.08 | $140.69 | 2,362,100 | — | — |
| 2009-09-08 | $33.02 | $140.43 | 2,376,400 | — | — |
| 2009-09-04 | $33.00 | $140.35 | 3,006,500 | — | — |
| 2009-09-03 | $32.74 | $139.24 | 2,801,800 | — | — |
| 2009-09-02 | $32.74 | $139.24 | 2,580,500 | — | — |
| 2009-09-01 | $33.01 | $140.39 | 3,471,000 | — | — |
| 2009-08-31 | $33.08 | $140.69 | 2,788,400 | — | — |
| 2009-08-28 | $33.22 | $141.28 | 2,579,300 | — | — |
| 2009-08-27 | $33.45 | $142.26 | 2,715,300 | — | — |
| 2009-08-26 | $33.49 | $142.43 | 3,348,200 | — | — |
| 2009-08-25 | $34.31 | $144.05 | 2,513,700 | — | — |
| 2009-08-24 | $34.44 | $144.60 | 2,326,100 | — | — |
| 2009-08-21 | $34.22 | $143.68 | 3,105,100 | — | — |
| 2009-08-20 | $33.67 | $141.37 | 1,934,200 | — | — |
| 2009-08-19 | $33.43 | $140.36 | 2,206,800 | — | — |
| 2009-08-18 | $33.19 | $139.35 | 2,134,400 | — | — |
| 2009-08-17 | $33.13 | $139.10 | 2,452,700 | — | — |
| 2009-08-14 | $33.56 | $140.91 | 2,262,100 | — | — |
| 2009-08-13 | $33.62 | $141.16 | 2,048,600 | — | — |
| 2009-08-12 | $33.68 | $141.41 | 2,860,700 | — | — |
| 2009-08-11 | $33.49 | $140.61 | 2,583,600 | — | — |
| 2009-08-10 | $33.60 | $141.07 | 2,426,200 | — | — |
| 2009-08-07 | $33.60 | $141.07 | 3,499,600 | — | — |
| 2009-08-06 | $33.83 | $142.04 | 2,678,200 | — | — |
| 2009-08-05 | $33.67 | $141.37 | 2,367,300 | — | — |
| 2009-08-04 | $33.77 | $141.79 | 2,357,100 | — | — |
| 2009-08-03 | $33.91 | $142.37 | 3,629,500 | — | — |
| 2009-07-31 | $33.80 | $141.91 | 3,422,700 | — | — |
| 2009-07-30 | $34.54 | $145.02 | 2,781,300 | — | — |
| 2009-07-29 | $34.14 | $143.34 | 2,235,600 | — | — |
| 2009-07-28 | $34.14 | $143.34 | 2,156,800 | — | — |
| 2009-07-27 | $34.80 | $146.11 | 2,661,700 | — | — |
| 2009-07-24 | $34.59 | $145.23 | 2,906,100 | — | — |
| 2009-07-23 | $33.90 | $142.33 | 3,918,500 | — | — |
| 2009-07-22 | $33.12 | $139.06 | 2,360,700 | — | — |
| 2009-07-21 | $33.03 | $138.68 | 3,569,100 | — | — |
| 2009-07-20 | $32.85 | $137.92 | 2,820,800 | — | — |
| 2009-07-17 | $32.87 | $138.01 | 3,103,200 | — | — |
| 2009-07-16 | $33.17 | $139.27 | 3,441,700 | — | — |
| 2009-07-15 | $33.18 | $139.31 | 4,277,000 | — | — |
| 2009-07-14 | $33.10 | $138.97 | 2,436,800 | — | — |
| 2009-07-13 | $33.02 | $138.64 | 2,804,800 | — | — |
| 2009-07-10 | $32.45 | $136.24 | 2,844,800 | — | — |
| 2009-07-09 | $32.81 | $137.76 | 3,466,500 | — | — |
| 2009-07-08 | $32.60 | $136.87 | 3,254,700 | — | — |
| 2009-07-07 | $32.73 | $137.42 | 2,441,400 | — | — |
| 2009-07-06 | $33.49 | $140.61 | 2,537,600 | — | — |
| 2009-07-02 | $33.19 | $139.35 | 3,392,600 | — | — |
| 2009-07-01 | $34.23 | $143.72 | 3,568,300 | — | — |
| 2009-06-30 | $33.42 | $140.32 | 2,648,900 | — | — |
| 2009-06-29 | $33.87 | $142.21 | 1,857,500 | — | — |
| 2009-06-26 | $33.39 | $140.19 | 2,502,000 | — | — |
| 2009-06-25 | $33.35 | $140.02 | 2,749,400 | — | — |
| 2009-06-24 | $32.79 | $137.67 | 2,436,100 | — | — |
| 2009-06-23 | $32.55 | $136.66 | 2,563,500 | — | — |
| 2009-06-22 | $33.01 | $138.60 | 3,312,800 | — | — |
| 2009-06-19 | $32.72 | $137.38 | 5,169,600 | — | — |
| 2009-06-18 | $33.34 | $139.98 | 2,911,600 | — | — |
| 2009-06-17 | $32.39 | $135.99 | 3,056,500 | — | — |
| 2009-06-16 | $32.53 | $136.58 | 2,741,600 | — | — |
| 2009-06-15 | $32.64 | $137.04 | 3,004,700 | — | — |
| 2009-06-12 | $33.39 | $140.19 | 3,535,600 | — | — |
| 2009-06-11 | $32.95 | $138.34 | 3,953,800 | — | — |
| 2009-06-10 | $32.24 | $135.36 | 2,988,300 | — | — |
| 2009-06-09 | $31.87 | $133.81 | 3,422,400 | — | — |
| 2009-06-08 | $31.76 | $133.35 | 2,895,500 | — | — |
| 2009-06-05 | $32.02 | $134.44 | 3,063,000 | — | — |
| 2009-06-04 | $32.07 | $134.65 | 2,372,800 | — | — |
| 2009-06-03 | $31.95 | $134.15 | 2,600,200 | — | — |
| 2009-06-02 | $32.61 | $136.92 | 2,828,700 | — | — |
| 2009-06-01 | $32.90 | $138.13 | 4,313,700 | — | — |
| 2009-05-29 | $31.79 | $133.47 | 4,556,800 | — | — |
| 2009-05-28 | $31.18 | $130.91 | 3,260,000 | — | — |
| 2009-05-27 | $30.33 | $127.34 | 3,698,900 | — | — |
| 2009-05-26 | $31.55 | $130.63 | 3,725,200 | — | — |
| 2009-05-22 | $30.81 | $127.56 | 1,997,500 | — | — |
| 2009-05-21 | $30.72 | $127.19 | 3,230,600 | — | — |
| 2009-05-20 | $31.13 | $128.89 | 3,155,800 | — | — |
| 2009-05-19 | $31.41 | $130.05 | 3,522,200 | — | — |
| 2009-05-18 | $30.50 | $126.28 | 2,682,800 | — | — |
| 2009-05-15 | $30.52 | $126.36 | 3,248,100 | — | — |
| 2009-05-14 | $31.04 | $128.52 | 2,660,200 | — | — |
| 2009-05-13 | $31.30 | $129.59 | 2,892,700 | — | — |
| 2009-05-12 | $31.99 | $132.45 | 2,235,600 | — | — |
| 2009-05-11 | $31.78 | $131.58 | 2,823,600 | — | — |
| 2009-05-08 | $31.87 | $131.95 | 3,284,700 | — | — |
| 2009-05-07 | $31.87 | $131.95 | 2,912,600 | — | — |
| 2009-05-06 | $31.52 | $130.50 | 2,402,800 | — | — |
| 2009-05-05 | $31.66 | $131.08 | 2,779,600 | — | — |
| 2009-05-04 | $31.61 | $130.88 | 3,159,100 | — | — |
| 2009-05-01 | $31.09 | $128.72 | 3,115,300 | — | — |
| 2009-04-30 | $30.16 | $124.87 | 5,561,600 | — | — |
| 2009-04-29 | $29.61 | $122.59 | 6,629,500 | — | — |
| 2009-04-28 | $29.90 | $123.80 | 2,999,900 | — | — |
| 2009-04-27 | $29.57 | $122.43 | 3,699,900 | — | — |
| 2009-04-24 | $29.29 | $121.27 | 3,750,800 | — | — |
| 2009-04-23 | $29.28 | $121.23 | 3,231,800 | — | — |
| 2009-04-22 | $29.01 | $120.11 | 4,446,100 | — | — |
| 2009-04-21 | $29.38 | $121.64 | 3,473,700 | — | — |
| 2009-04-20 | $29.58 | $122.47 | 3,192,200 | — | — |
| 2009-04-17 | $29.94 | $123.96 | 3,958,900 | — | — |
| 2009-04-16 | $30.06 | $124.46 | 3,311,800 | — | — |
| 2009-04-15 | $30.37 | $125.74 | 3,265,500 | — | — |
| 2009-04-14 | $29.97 | $124.09 | 3,111,800 | — | — |
| 2009-04-13 | $30.16 | $124.87 | 3,102,800 | — | — |
| 2009-04-09 | $30.48 | $126.20 | 3,467,900 | — | — |
| 2009-04-08 | $30.54 | $126.45 | 3,360,000 | — | — |
| 2009-04-07 | $30.45 | $126.07 | 4,976,500 | — | — |
| 2009-04-06 | $30.21 | $125.08 | 5,430,500 | — | — |
| 2009-04-03 | $30.44 | $126.03 | 4,306,000 | — | — |
| 2009-04-02 | $30.79 | $127.48 | 4,877,800 | — | — |
| 2009-04-01 | $30.77 | $127.40 | 3,840,300 | — | — |
| 2009-03-31 | $30.99 | $128.31 | 3,782,800 | — | — |
| 2009-03-30 | $30.51 | $126.32 | 3,631,200 | — | — |
| 2009-03-27 | $31.07 | $128.64 | 4,521,600 | — | — |
| 2009-03-26 | $31.55 | $130.63 | 4,455,700 | — | — |
| 2009-03-25 | $31.39 | $129.96 | 2,898,200 | — | — |
| 2009-03-24 | $31.34 | $129.76 | 3,102,900 | — | — |
| 2009-03-23 | $32.37 | $134.02 | 4,025,600 | — | — |
| 2009-03-20 | $30.99 | $128.31 | 4,891,800 | — | — |
| 2009-03-19 | $31.20 | $129.18 | 3,160,900 | — | — |
| 2009-03-18 | $31.07 | $128.64 | 4,016,900 | — | — |
| 2009-03-17 | $30.54 | $126.45 | 2,433,700 | — | — |
| 2009-03-16 | $30.21 | $125.08 | 3,714,900 | — | — |
| 2009-03-13 | $29.53 | $122.26 | 3,530,300 | — | — |
| 2009-03-12 | $28.68 | $118.74 | 3,135,700 | — | — |
| 2009-03-11 | $28.15 | $116.55 | 4,297,700 | — | — |
| 2009-03-10 | $28.01 | $115.97 | 4,335,400 | — | — |
| 2009-03-09 | $27.29 | $112.99 | 2,886,400 | — | — |
| 2009-03-06 | $28.12 | $116.43 | 4,446,800 | — | — |
| 2009-03-05 | $27.89 | $115.47 | 6,401,800 | — | — |
| 2009-03-04 | $28.40 | $117.59 | 3,918,200 | — | — |
| 2009-03-03 | $27.76 | $114.94 | 4,655,200 | — | — |
| 2009-03-02 | $28.68 | $118.74 | 4,090,700 | — | — |
| 2009-02-27 | $30.18 | $124.95 | 5,527,900 | — | — |
| 2009-02-26 | $30.08 | $124.54 | 2,622,700 | — | — |
| 2009-02-25 | $30.77 | $127.40 | 3,358,900 | — | — |
| 2009-02-24 | $31.65 | $129.23 | 3,614,700 | — | — |
| 2009-02-23 | $30.81 | $125.80 | 3,575,600 | — | — |
| 2009-02-20 | $31.69 | $129.39 | 4,474,800 | — | — |
| 2009-02-19 | $32.54 | $132.86 | 4,054,900 | — | — |
| 2009-02-18 | $32.57 | $132.98 | 8,495,600 | — | — |
| 2009-02-17 | $33.62 | $137.27 | 6,818,500 | — | — |
| 2009-02-13 | $34.54 | $141.03 | 3,351,100 | — | — |
| 2009-02-12 | $34.93 | $142.62 | 4,642,400 | — | — |
| 2009-02-11 | $35.12 | $143.40 | 3,256,500 | — | — |
| 2009-02-10 | $35.50 | $144.95 | 5,229,500 | — | — |
| 2009-02-09 | $36.19 | $147.76 | 2,758,800 | — | — |
| 2009-02-06 | $36.93 | $150.79 | 4,668,100 | — | — |
| 2009-02-05 | $36.78 | $150.17 | 4,215,100 | — | — |
| 2009-02-04 | $36.56 | $149.28 | 3,171,400 | — | — |
| 2009-02-03 | $36.57 | $149.32 | 3,001,300 | — | — |
| 2009-02-02 | $36.26 | $148.05 | 4,901,700 | — | — |
| 2009-01-30 | $35.18 | $143.64 | 3,285,300 | — | — |
| 2009-01-29 | $36.21 | $147.85 | 3,206,100 | — | — |
| 2009-01-28 | $35.69 | $145.72 | 3,421,300 | — | — |
| 2009-01-27 | $35.47 | $144.82 | 3,036,600 | — | — |
| 2009-01-26 | $35.75 | $145.97 | 4,340,700 | — | — |
| 2009-01-23 | $35.00 | $142.91 | 2,665,900 | — | — |
| 2009-01-22 | $34.93 | $142.62 | 3,235,900 | — | — |
| 2009-01-21 | $34.89 | $142.46 | 4,518,500 | — | — |
| 2009-01-20 | $34.39 | $140.42 | 3,526,800 | — | — |
| 2009-01-16 | $34.60 | $141.27 | 4,239,000 | — | — |
| 2009-01-15 | $33.93 | $138.54 | 5,415,900 | — | — |
| 2009-01-14 | $33.88 | $138.33 | 3,123,500 | — | — |
| 2009-01-13 | $34.37 | $140.33 | 2,665,700 | — | — |
| 2009-01-12 | $35.14 | $143.48 | 2,007,600 | — | — |
| 2009-01-09 | $35.11 | $143.35 | 2,203,300 | — | — |
| 2009-01-08 | $35.47 | $144.82 | 2,315,600 | — | — |
| 2009-01-07 | $35.68 | $145.68 | 2,380,900 | — | — |
| 2009-01-06 | $36.22 | $147.89 | 2,665,400 | — | — |
| 2009-01-05 | $36.40 | $148.62 | 2,664,600 | — | — |
| 2009-01-02 | $36.54 | $149.19 | 1,961,500 | — | — |