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
- 1970-01-02 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 | $32.25 | $42.21 | 19,651,700 | — | — |
| 2009-12-30 | $32.28 | $42.25 | 6,692,500 | — | — |
| 2009-12-29 | $32.38 | $42.38 | 6,242,100 | — | — |
| 2009-12-28 | $31.91 | $41.76 | 7,981,600 | — | — |
| 2009-12-24 | $32.29 | $42.26 | 3,557,400 | — | — |
| 2009-12-23 | $32.43 | $42.44 | 6,567,900 | — | — |
| 2009-12-22 | $32.31 | $42.29 | 9,162,000 | — | — |
| 2009-12-21 | $32.40 | $42.41 | 7,702,900 | — | — |
| 2009-12-18 | $31.95 | $41.82 | 15,229,700 | — | — |
| 2009-12-17 | $31.93 | $41.79 | 14,592,500 | — | — |
| 2009-12-16 | $32.43 | $42.44 | 11,940,200 | — | — |
| 2009-12-15 | $32.18 | $42.12 | 15,183,800 | — | — |
| 2009-12-14 | $31.83 | $41.66 | 9,230,700 | — | — |
| 2009-12-11 | $31.70 | $41.49 | 15,481,000 | — | — |
| 2009-12-10 | $31.30 | $40.97 | 13,609,600 | — | — |
| 2009-12-09 | $30.70 | $39.72 | 9,267,900 | — | — |
| 2009-12-08 | $30.68 | $39.70 | 8,703,000 | — | — |
| 2009-12-07 | $31.00 | $40.11 | 12,451,500 | — | — |
| 2009-12-04 | $30.84 | $39.90 | 14,406,400 | — | — |
| 2009-12-03 | $30.33 | $39.24 | 9,511,700 | — | — |
| 2009-12-02 | $30.79 | $39.84 | 11,386,300 | — | — |
| 2009-12-01 | $30.73 | $39.76 | 9,318,200 | — | — |
| 2009-11-30 | $30.22 | $39.10 | 10,260,500 | — | — |
| 2009-11-27 | $30.35 | $39.27 | 5,688,000 | — | — |
| 2009-11-25 | $30.61 | $39.61 | 10,274,900 | — | — |
| 2009-11-24 | $30.23 | $39.11 | 7,829,700 | — | — |
| 2009-11-23 | $30.48 | $39.44 | 8,046,300 | — | — |
| 2009-11-20 | $30.01 | $38.83 | 9,205,600 | — | — |
| 2009-11-19 | $30.21 | $39.09 | 8,148,500 | — | — |
| 2009-11-18 | $30.67 | $39.68 | 7,843,500 | — | — |
| 2009-11-17 | $30.87 | $39.94 | 10,173,600 | — | — |
| 2009-11-16 | $30.70 | $39.72 | 12,891,200 | — | — |
| 2009-11-13 | $30.44 | $39.39 | 29,084,900 | — | — |
| 2009-11-12 | $29.05 | $37.59 | 18,282,100 | — | — |
| 2009-11-11 | $29.29 | $37.90 | 11,551,800 | — | — |
| 2009-11-10 | $29.12 | $37.68 | 16,938,200 | — | — |
| 2009-11-09 | $29.00 | $37.52 | 12,643,300 | — | — |
| 2009-11-06 | $28.56 | $36.95 | 11,862,600 | — | — |
| 2009-11-05 | $29.00 | $37.52 | 12,129,800 | — | — |
| 2009-11-04 | $28.03 | $36.27 | 12,832,900 | — | — |
| 2009-11-03 | $27.62 | $35.74 | 12,044,500 | — | — |
| 2009-11-02 | $27.41 | $35.47 | 13,301,400 | — | — |
| 2009-10-30 | $27.37 | $35.41 | 12,957,000 | — | — |
| 2009-10-29 | $28.14 | $36.41 | 13,171,500 | — | — |
| 2009-10-28 | $27.24 | $35.25 | 14,359,600 | — | — |
| 2009-10-27 | $28.17 | $36.45 | 11,176,400 | — | — |
| 2009-10-26 | $28.65 | $37.07 | 13,255,900 | — | — |
| 2009-10-23 | $28.89 | $37.38 | 9,778,300 | — | — |
| 2009-10-22 | $29.44 | $38.09 | 7,547,900 | — | — |
| 2009-10-21 | $29.23 | $37.82 | 9,611,300 | — | — |
| 2009-10-20 | $29.35 | $37.98 | 10,377,800 | — | — |
| 2009-10-19 | $29.87 | $38.65 | 12,627,300 | — | — |
| 2009-10-16 | $29.40 | $38.04 | 12,048,800 | — | — |
| 2009-10-15 | $29.23 | $37.82 | 8,734,100 | — | — |
| 2009-10-14 | $28.91 | $37.41 | 9,541,600 | — | — |
| 2009-10-13 | $28.41 | $36.76 | 9,426,400 | — | — |
| 2009-10-12 | $28.64 | $37.06 | 6,960,000 | — | — |
| 2009-10-09 | $28.64 | $37.06 | 7,091,600 | — | — |
| 2009-10-08 | $28.67 | $37.10 | 10,366,700 | — | — |
| 2009-10-07 | $28.17 | $36.45 | 6,861,400 | — | — |
| 2009-10-06 | $28.18 | $36.46 | 11,016,400 | — | — |
| 2009-10-05 | $27.67 | $35.80 | 10,263,300 | — | — |
| 2009-10-02 | $27.21 | $35.21 | 14,635,300 | — | — |
| 2009-10-01 | $27.36 | $35.40 | 16,124,900 | — | — |
| 2009-09-30 | $27.46 | $35.53 | 18,600,700 | — | — |
| 2009-09-29 | $27.94 | $36.15 | 8,057,800 | — | — |
| 2009-09-28 | $28.23 | $36.53 | 8,633,100 | — | — |
| 2009-09-25 | $27.62 | $35.74 | 13,628,000 | — | — |
| 2009-09-24 | $27.97 | $36.19 | 11,950,300 | — | — |
| 2009-09-23 | $28.08 | $36.33 | 11,057,300 | — | — |
| 2009-09-22 | $28.38 | $36.72 | 9,578,900 | — | — |
| 2009-09-21 | $28.00 | $36.23 | 10,935,700 | — | — |
| 2009-09-18 | $28.44 | $36.80 | 14,104,800 | — | — |
| 2009-09-17 | $28.46 | $36.82 | 13,941,400 | — | — |
| 2009-09-16 | $28.37 | $36.71 | 10,020,300 | — | — |
| 2009-09-15 | $28.29 | $36.60 | 10,712,200 | — | — |
| 2009-09-14 | $28.08 | $36.33 | 12,298,300 | — | — |
| 2009-09-11 | $28.42 | $36.77 | 14,221,600 | — | — |
| 2009-09-10 | $28.36 | $36.69 | 21,856,400 | — | — |
| 2009-09-09 | $26.95 | $34.87 | 19,096,600 | — | — |
| 2009-09-08 | $26.28 | $34.00 | 12,399,400 | — | — |
| 2009-09-04 | $25.90 | $33.51 | 11,638,500 | — | — |
| 2009-09-03 | $25.44 | $32.92 | 11,087,600 | — | — |
| 2009-09-02 | $25.40 | $32.86 | 14,833,200 | — | — |
| 2009-09-01 | $25.68 | $33.23 | 26,083,200 | — | — |
| 2009-08-31 | $26.04 | $33.69 | 29,465,600 | — | — |
| 2009-08-28 | $26.84 | $34.73 | 9,270,100 | — | — |
| 2009-08-27 | $27.01 | $34.95 | 9,044,600 | — | — |
| 2009-08-26 | $27.00 | $34.93 | 10,588,200 | — | — |
| 2009-08-25 | $26.87 | $34.77 | 11,427,900 | — | — |
| 2009-08-24 | $26.80 | $34.68 | 9,356,400 | — | — |
| 2009-08-21 | $26.79 | $34.66 | 13,723,300 | — | — |
| 2009-08-20 | $25.89 | $33.50 | 10,030,200 | — | — |
| 2009-08-19 | $25.48 | $32.97 | 11,145,500 | — | — |
| 2009-08-18 | $25.20 | $32.61 | 9,701,200 | — | — |
| 2009-08-17 | $25.09 | $32.46 | 9,396,100 | — | — |
| 2009-08-14 | $25.86 | $33.46 | 8,901,400 | — | — |
| 2009-08-13 | $26.26 | $33.98 | 10,621,800 | — | — |
| 2009-08-12 | $26.22 | $33.93 | 9,024,000 | — | — |
| 2009-08-11 | $25.90 | $33.51 | 8,745,200 | — | — |
| 2009-08-10 | $26.44 | $34.21 | 8,199,100 | — | — |
| 2009-08-07 | $26.69 | $34.53 | 14,579,100 | — | — |
| 2009-08-06 | $25.37 | $32.83 | 9,145,200 | — | — |
| 2009-08-05 | $25.27 | $32.70 | 12,043,000 | — | — |
| 2009-08-04 | $25.64 | $33.18 | 10,073,700 | — | — |
| 2009-08-03 | $25.52 | $33.02 | 18,161,500 | — | — |
| 2009-07-31 | $25.12 | $32.50 | 25,054,700 | — | — |
| 2009-07-30 | $26.22 | $33.93 | 17,084,100 | — | — |
| 2009-07-29 | $25.89 | $33.50 | 11,834,300 | — | — |
| 2009-07-28 | $26.37 | $34.12 | 10,791,500 | — | — |
| 2009-07-27 | $26.45 | $34.22 | 9,796,800 | — | — |
| 2009-07-24 | $26.58 | $34.39 | 8,818,000 | — | — |
| 2009-07-23 | $26.80 | $34.68 | 17,220,100 | — | — |
| 2009-07-22 | $25.38 | $32.84 | 8,490,700 | — | — |
| 2009-07-21 | $25.20 | $32.61 | 13,081,600 | — | — |
| 2009-07-20 | $25.37 | $32.83 | 13,801,500 | — | — |
| 2009-07-17 | $24.51 | $31.71 | 10,516,600 | — | — |
| 2009-07-16 | $24.79 | $32.08 | 15,463,500 | — | — |
| 2009-07-15 | $24.08 | $31.16 | 12,112,800 | — | — |
| 2009-07-14 | $23.11 | $29.90 | 10,361,500 | — | — |
| 2009-07-13 | $22.70 | $29.37 | 8,433,300 | — | — |
| 2009-07-10 | $22.41 | $29.00 | 11,076,000 | — | — |
| 2009-07-09 | $22.53 | $29.15 | 9,779,600 | — | — |
| 2009-07-08 | $22.24 | $28.78 | 14,542,800 | — | — |
| 2009-07-07 | $22.53 | $29.15 | 15,263,700 | — | — |
| 2009-07-06 | $23.09 | $29.88 | 14,452,200 | — | — |
| 2009-07-02 | $22.84 | $29.55 | 15,561,200 | — | — |
| 2009-07-01 | $23.45 | $30.34 | 8,102,100 | — | — |
| 2009-06-30 | $23.33 | $30.19 | 10,805,200 | — | — |
| 2009-06-29 | $23.66 | $30.61 | 7,735,600 | — | — |
| 2009-06-26 | $23.43 | $30.32 | 12,086,600 | — | — |
| 2009-06-25 | $23.55 | $30.47 | 11,652,800 | — | — |
| 2009-06-24 | $22.90 | $29.63 | 10,006,700 | — | — |
| 2009-06-23 | $22.88 | $29.60 | 9,802,300 | — | — |
| 2009-06-22 | $22.66 | $29.32 | 12,356,600 | — | — |
| 2009-06-19 | $23.53 | $30.45 | 13,805,600 | — | — |
| 2009-06-18 | $23.72 | $30.69 | 9,313,800 | — | — |
| 2009-06-17 | $23.68 | $30.64 | 8,615,100 | — | — |
| 2009-06-16 | $23.49 | $30.39 | 13,346,200 | — | — |
| 2009-06-15 | $24.25 | $31.38 | 7,871,500 | — | — |
| 2009-06-12 | $25.06 | $32.42 | 7,332,400 | — | — |
| 2009-06-11 | $25.23 | $32.64 | 9,577,300 | — | — |
| 2009-06-10 | $25.10 | $32.48 | 11,791,200 | — | — |
| 2009-06-09 | $25.33 | $32.77 | 8,534,800 | — | — |
| 2009-06-08 | $25.33 | $32.77 | 10,700,200 | — | — |
| 2009-06-05 | $24.95 | $32.28 | 10,980,400 | — | — |
| 2009-06-04 | $25.14 | $32.53 | 11,521,800 | — | — |
| 2009-06-03 | $25.08 | $32.45 | 10,892,000 | — | — |
| 2009-06-02 | $25.13 | $32.52 | 9,792,900 | — | — |
| 2009-06-01 | $25.03 | $32.39 | 11,990,000 | — | — |
| 2009-05-29 | $24.22 | $31.34 | 11,215,600 | — | — |
| 2009-05-28 | $23.99 | $31.04 | 12,314,700 | — | — |
| 2009-05-27 | $23.87 | $30.88 | 14,981,300 | — | — |
| 2009-05-26 | $24.54 | $31.75 | 16,299,800 | — | — |
| 2009-05-22 | $23.70 | $30.66 | 11,099,100 | — | — |
| 2009-05-21 | $23.23 | $30.06 | 12,632,300 | — | — |
| 2009-05-20 | $23.55 | $30.47 | 10,524,200 | — | — |
| 2009-05-19 | $23.82 | $30.82 | 11,906,400 | — | — |
| 2009-05-18 | $24.21 | $31.32 | 9,355,300 | — | — |
| 2009-05-15 | $23.41 | $30.29 | 20,991,800 | — | — |
| 2009-05-14 | $23.48 | $30.38 | 11,893,400 | — | — |
| 2009-05-13 | $23.60 | $30.54 | 14,055,900 | — | — |
| 2009-05-12 | $24.32 | $31.47 | 15,536,900 | — | — |
| 2009-05-11 | $24.71 | $31.97 | 14,656,600 | — | — |
| 2009-05-08 | $25.46 | $32.94 | 18,172,900 | — | — |
| 2009-05-07 | $25.33 | $32.77 | 23,981,600 | — | — |
| 2009-05-06 | $25.87 | $33.47 | 49,777,100 | — | — |
| 2009-05-05 | $23.15 | $29.95 | 16,806,900 | — | — |
| 2009-05-04 | $22.86 | $29.58 | 17,603,700 | — | — |
| 2009-05-01 | $21.94 | $28.39 | 15,718,000 | — | — |
| 2009-04-30 | $21.90 | $28.34 | 36,593,300 | — | — |
| 2009-04-29 | $21.01 | $27.18 | 28,270,400 | — | — |
| 2009-04-28 | $19.51 | $25.24 | 23,172,500 | — | — |
| 2009-04-27 | $19.74 | $25.54 | 17,855,500 | — | — |
| 2009-04-24 | $20.26 | $26.21 | 16,599,400 | — | — |
| 2009-04-23 | $19.63 | $25.40 | 14,190,400 | — | — |
| 2009-04-22 | $19.40 | $25.10 | 15,812,000 | — | — |
| 2009-04-21 | $19.47 | $25.19 | 11,611,000 | — | — |
| 2009-04-20 | $19.41 | $25.11 | 14,272,900 | — | — |
| 2009-04-17 | $20.38 | $26.37 | 14,911,100 | — | — |
| 2009-04-16 | $20.51 | $26.54 | 15,449,300 | — | — |
| 2009-04-15 | $19.73 | $25.53 | 12,706,700 | — | — |
| 2009-04-14 | $19.02 | $24.61 | 14,315,900 | — | — |
| 2009-04-13 | $19.53 | $25.27 | 14,907,400 | — | — |
| 2009-04-09 | $19.88 | $25.72 | 13,841,800 | — | — |
| 2009-04-08 | $19.36 | $25.05 | 12,438,100 | — | — |
| 2009-04-07 | $19.12 | $24.74 | 11,623,500 | — | — |
| 2009-04-06 | $19.62 | $25.39 | 11,280,900 | — | — |
| 2009-04-03 | $20.00 | $25.88 | 18,478,000 | — | — |
| 2009-04-02 | $20.21 | $26.15 | 25,194,100 | — | — |
| 2009-04-01 | $18.79 | $24.31 | 12,933,600 | — | — |
| 2009-03-31 | $18.16 | $23.50 | 14,704,500 | — | — |
| 2009-03-30 | $17.85 | $23.10 | 13,150,500 | — | — |
| 2009-03-27 | $18.59 | $24.05 | 13,962,400 | — | — |
| 2009-03-26 | $19.06 | $24.66 | 15,556,800 | — | — |
| 2009-03-25 | $18.53 | $23.98 | 16,019,200 | — | — |
| 2009-03-24 | $18.29 | $23.67 | 16,570,800 | — | — |
| 2009-03-23 | $18.92 | $24.48 | 15,830,500 | — | — |
| 2009-03-20 | $17.45 | $22.58 | 17,766,600 | — | — |
| 2009-03-19 | $17.70 | $22.90 | 17,370,100 | — | — |
| 2009-03-18 | $18.11 | $23.43 | 16,190,600 | — | — |
| 2009-03-17 | $17.82 | $23.06 | 11,424,200 | — | — |
| 2009-03-16 | $17.21 | $22.27 | 18,963,300 | — | — |
| 2009-03-13 | $17.13 | $22.16 | 17,520,000 | — | — |
| 2009-03-12 | $17.43 | $22.55 | 16,768,100 | — | — |
| 2009-03-11 | $16.59 | $21.47 | 14,956,900 | — | — |
| 2009-03-10 | $16.61 | $21.49 | 24,287,100 | — | — |
| 2009-03-09 | $15.59 | $20.17 | 14,569,200 | — | — |
| 2009-03-06 | $15.83 | $20.48 | 20,629,300 | — | — |
| 2009-03-05 | $15.99 | $20.69 | 17,038,600 | — | — |
| 2009-03-04 | $16.94 | $21.92 | 15,800,100 | — | — |
| 2009-03-03 | $16.36 | $21.17 | 19,551,300 | — | — |
| 2009-03-02 | $16.05 | $20.77 | 17,103,200 | — | — |
| 2009-02-27 | $16.77 | $21.70 | 18,621,000 | — | — |
| 2009-02-26 | $16.86 | $21.81 | 12,636,900 | — | — |
| 2009-02-25 | $17.36 | $22.46 | 16,146,500 | — | — |
| 2009-02-24 | $17.92 | $23.19 | 16,498,400 | — | — |
| 2009-02-23 | $16.97 | $21.96 | 15,134,700 | — | — |
| 2009-02-20 | $17.53 | $22.68 | 22,969,800 | — | — |
| 2009-02-19 | $17.69 | $22.89 | 19,575,900 | — | — |
| 2009-02-18 | $17.63 | $22.81 | 18,669,100 | — | — |
| 2009-02-17 | $17.84 | $23.08 | 21,996,100 | — | — |
| 2009-02-13 | $18.52 | $23.96 | 11,804,200 | — | — |
| 2009-02-12 | $18.83 | $24.36 | 20,367,000 | — | — |
| 2009-02-11 | $18.50 | $23.94 | 19,154,300 | — | — |
| 2009-02-10 | $18.76 | $24.27 | 22,253,200 | — | — |
| 2009-02-09 | $19.44 | $25.15 | 15,404,300 | — | — |
| 2009-02-06 | $19.45 | $25.17 | 20,471,300 | — | — |
| 2009-02-05 | $18.71 | $24.21 | 34,993,800 | — | — |
| 2009-02-04 | $19.00 | $24.58 | 48,826,100 | — | — |
| 2009-02-03 | $20.62 | $26.68 | 27,402,700 | — | — |
| 2009-02-02 | $20.20 | $26.14 | 16,499,500 | — | — |
| 2009-01-30 | $20.68 | $26.76 | 15,484,400 | — | — |
| 2009-01-29 | $21.25 | $27.49 | 11,295,500 | — | — |
| 2009-01-28 | $22.28 | $28.83 | 13,079,500 | — | — |
| 2009-01-27 | $21.25 | $27.49 | 12,696,600 | — | — |
| 2009-01-26 | $20.86 | $26.99 | 10,840,400 | — | — |
| 2009-01-23 | $20.61 | $26.67 | 15,436,900 | — | — |
| 2009-01-22 | $20.97 | $27.13 | 16,007,900 | — | — |
| 2009-01-21 | $21.23 | $27.47 | 17,181,900 | — | — |
| 2009-01-20 | $20.24 | $26.19 | 19,725,000 | — | — |
| 2009-01-16 | $21.46 | $27.77 | 16,294,800 | — | — |
| 2009-01-15 | $21.36 | $27.64 | 18,169,700 | — | — |
| 2009-01-14 | $20.80 | $26.91 | 15,482,600 | — | — |
| 2009-01-13 | $21.20 | $27.43 | 15,502,200 | — | — |
| 2009-01-12 | $21.86 | $28.28 | 11,259,800 | — | — |
| 2009-01-09 | $22.31 | $28.87 | 11,489,700 | — | — |
| 2009-01-08 | $22.90 | $29.63 | 12,600,700 | — | — |
| 2009-01-07 | $23.18 | $29.99 | 12,300,700 | — | — |
| 2009-01-06 | $24.31 | $31.45 | 12,070,800 | — | — |
| 2009-01-05 | $23.50 | $30.41 | 11,675,100 | — | — |
| 2009-01-02 | $23.92 | $30.95 | 9,796,600 | — | — |