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 | $37.10 | $973.18 | 901,460 | — | — |
| 2009-12-30 | $37.74 | $990.15 | 867,268 | — | — |
| 2009-12-29 | $37.96 | $995.73 | 836,130 | — | — |
| 2009-12-28 | $37.99 | $996.62 | 589,733 | — | — |
| 2009-12-24 | $37.93 | $995.06 | 455,195 | — | — |
| 2009-12-23 | $37.39 | $980.77 | 1,146,918 | — | — |
| 2009-12-22 | $36.91 | $968.27 | 1,326,928 | — | — |
| 2009-12-21 | $36.85 | $966.71 | 1,405,535 | — | — |
| 2009-12-18 | $36.58 | $959.56 | 1,911,490 | — | — |
| 2009-12-17 | $36.15 | $948.40 | 2,217,460 | — | — |
| 2009-12-16 | $37.29 | $966.26 | 1,882,350 | — | — |
| 2009-12-15 | $37.40 | $969.13 | 1,334,683 | — | — |
| 2009-12-14 | $37.59 | $974.20 | 1,059,850 | — | — |
| 2009-12-11 | $37.40 | $969.35 | 1,377,688 | — | — |
| 2009-12-10 | $36.77 | $953.03 | 1,054,093 | — | — |
| 2009-12-09 | $36.38 | $942.88 | 1,265,123 | — | — |
| 2009-12-08 | $36.26 | $939.79 | 1,244,913 | — | — |
| 2009-12-07 | $36.29 | $940.46 | 1,683,658 | — | — |
| 2009-12-04 | $35.89 | $930.09 | 1,870,718 | — | — |
| 2009-12-03 | $35.85 | $928.99 | 1,607,048 | — | — |
| 2009-12-02 | $35.64 | $923.69 | 2,607,678 | — | — |
| 2009-12-01 | $34.89 | $904.28 | 1,563,338 | — | — |
| 2009-11-30 | $34.14 | $884.65 | 1,202,495 | — | — |
| 2009-11-27 | $33.90 | $878.48 | 537,210 | — | — |
| 2009-11-25 | $34.54 | $895.24 | 1,534,668 | — | — |
| 2009-11-24 | $34.27 | $888.18 | 1,325,518 | — | — |
| 2009-11-23 | $34.16 | $885.32 | 935,183 | — | — |
| 2009-11-20 | $33.77 | $875.17 | 1,927,940 | — | — |
| 2009-11-19 | $33.91 | $878.92 | 1,479,325 | — | — |
| 2009-11-18 | $34.27 | $888.18 | 1,995,268 | — | — |
| 2009-11-17 | $34.22 | $886.86 | 1,379,568 | — | — |
| 2009-11-16 | $34.21 | $886.64 | 1,588,248 | — | — |
| 2009-11-13 | $33.77 | $875.17 | 1,767,318 | — | — |
| 2009-11-12 | $33.57 | $870.10 | 2,082,100 | — | — |
| 2009-11-11 | $33.63 | $871.42 | 1,186,868 | — | — |
| 2009-11-10 | $33.44 | $866.57 | 1,260,305 | — | — |
| 2009-11-09 | $33.35 | $864.36 | 2,015,360 | — | — |
| 2009-11-06 | $32.63 | $845.62 | 1,312,828 | — | — |
| 2009-11-05 | $32.80 | $850.03 | 1,330,805 | — | — |
| 2009-11-04 | $32.11 | $832.16 | 1,787,528 | — | — |
| 2009-11-03 | $31.99 | $829.07 | 1,873,185 | — | — |
| 2009-11-02 | $31.53 | $817.16 | 1,569,330 | — | — |
| 2009-10-30 | $31.47 | $815.62 | 2,947,723 | — | — |
| 2009-10-29 | $32.75 | $848.70 | 2,139,558 | — | — |
| 2009-10-28 | $32.01 | $829.52 | 1,510,698 | — | — |
| 2009-10-27 | $32.28 | $836.57 | 1,420,693 | — | — |
| 2009-10-26 | $31.96 | $828.19 | 1,574,735 | — | — |
| 2009-10-23 | $32.21 | $834.81 | 1,119,893 | — | — |
| 2009-10-22 | $32.86 | $851.57 | 1,359,240 | — | — |
| 2009-10-21 | $32.85 | $851.35 | 2,478,780 | — | — |
| 2009-10-20 | $32.90 | $852.67 | 4,348,323 | — | — |
| 2009-10-19 | $32.26 | $835.91 | 4,767,915 | — | — |
| 2009-10-16 | $31.09 | $805.70 | 1,580,728 | — | — |
| 2009-10-15 | $30.92 | $801.28 | 1,271,585 | — | — |
| 2009-10-14 | $30.60 | $793.12 | 1,425,393 | — | — |
| 2009-10-13 | $30.37 | $786.95 | 1,618,563 | — | — |
| 2009-10-12 | $30.22 | $783.20 | 950,340 | — | — |
| 2009-10-09 | $29.89 | $774.60 | 742,953 | — | — |
| 2009-10-08 | $29.69 | $769.30 | 746,125 | — | — |
| 2009-10-07 | $29.60 | $767.10 | 808,988 | — | — |
| 2009-10-06 | $29.42 | $762.47 | 1,289,798 | — | — |
| 2009-10-05 | $29.12 | $754.75 | 1,152,088 | — | — |
| 2009-10-02 | $28.97 | $750.78 | 1,060,673 | — | — |
| 2009-10-01 | $29.58 | $766.66 | 1,238,920 | — | — |
| 2009-09-30 | $29.91 | $775.04 | 1,098,155 | — | — |
| 2009-09-29 | $30.28 | $784.74 | 678,093 | — | — |
| 2009-09-28 | $30.14 | $781.21 | 416,655 | — | — |
| 2009-09-25 | $29.81 | $772.61 | 544,848 | — | — |
| 2009-09-24 | $29.89 | $774.60 | 1,013,085 | — | — |
| 2009-09-23 | $29.77 | $771.51 | 1,472,980 | — | — |
| 2009-09-22 | $29.53 | $765.33 | 1,123,065 | — | — |
| 2009-09-21 | $29.93 | $775.70 | 791,480 | — | — |
| 2009-09-18 | $30.00 | $777.46 | 1,602,935 | — | — |
| 2009-09-17 | $30.08 | $779.45 | 1,477,328 | — | — |
| 2009-09-16 | $30.98 | $791.14 | 1,326,810 | — | — |
| 2009-09-15 | $30.54 | $780.05 | 2,254,120 | — | — |
| 2009-09-14 | $30.41 | $776.58 | 1,364,763 | — | — |
| 2009-09-11 | $29.89 | $763.32 | 803,113 | — | — |
| 2009-09-10 | $30.06 | $767.67 | 1,074,185 | — | — |
| 2009-09-09 | $29.81 | $761.36 | 1,192,508 | — | — |
| 2009-09-08 | $29.74 | $759.62 | 793,243 | — | — |
| 2009-09-04 | $29.69 | $758.10 | 650,833 | — | — |
| 2009-09-03 | $29.47 | $752.67 | 1,001,100 | — | — |
| 2009-09-02 | $29.09 | $742.89 | 1,042,225 | — | — |
| 2009-09-01 | $29.30 | $748.32 | 1,034,235 | — | — |
| 2009-08-31 | $29.60 | $755.93 | 913,445 | — | — |
| 2009-08-28 | $29.83 | $761.80 | 748,945 | — | — |
| 2009-08-27 | $29.97 | $765.49 | 688,315 | — | — |
| 2009-08-26 | $30.13 | $769.40 | 775,030 | — | — |
| 2009-08-25 | $30.14 | $769.84 | 826,260 | — | — |
| 2009-08-24 | $30.09 | $768.32 | 807,460 | — | — |
| 2009-08-21 | $30.08 | $768.10 | 1,002,980 | — | — |
| 2009-08-20 | $29.60 | $755.93 | 819,680 | — | — |
| 2009-08-19 | $29.54 | $754.41 | 1,163,720 | — | — |
| 2009-08-18 | $28.94 | $738.98 | 627,920 | — | — |
| 2009-08-17 | $28.91 | $738.32 | 936,358 | — | — |
| 2009-08-14 | $29.03 | $741.37 | 828,375 | — | — |
| 2009-08-13 | $28.89 | $737.67 | 758,110 | — | — |
| 2009-08-12 | $28.99 | $740.28 | 1,001,805 | — | — |
| 2009-08-11 | $29.04 | $741.58 | 706,645 | — | — |
| 2009-08-10 | $29.14 | $744.19 | 688,550 | — | — |
| 2009-08-07 | $29.29 | $748.10 | 779,260 | — | — |
| 2009-08-06 | $28.79 | $735.28 | 750,355 | — | — |
| 2009-08-05 | $28.86 | $737.02 | 850,935 | — | — |
| 2009-08-04 | $29.12 | $743.76 | 677,740 | — | — |
| 2009-08-03 | $29.14 | $744.19 | 973,958 | — | — |
| 2009-07-31 | $29.33 | $748.97 | 1,675,315 | — | — |
| 2009-07-30 | $29.86 | $762.45 | 903,928 | — | — |
| 2009-07-29 | $29.21 | $745.93 | 1,147,858 | — | — |
| 2009-07-28 | $29.47 | $752.67 | 1,039,523 | — | — |
| 2009-07-27 | $29.74 | $759.62 | 697,363 | — | — |
| 2009-07-24 | $29.53 | $754.19 | 741,660 | — | — |
| 2009-07-23 | $28.96 | $739.63 | 1,152,323 | — | — |
| 2009-07-22 | $28.13 | $718.33 | 679,033 | — | — |
| 2009-07-21 | $28.15 | $718.98 | 648,365 | — | — |
| 2009-07-20 | $27.90 | $712.46 | 601,953 | — | — |
| 2009-07-17 | $27.75 | $708.76 | 912,035 | — | — |
| 2009-07-16 | $27.86 | $711.37 | 1,055,503 | — | — |
| 2009-07-15 | $27.73 | $708.11 | 1,496,128 | — | — |
| 2009-07-14 | $27.11 | $692.25 | 907,805 | — | — |
| 2009-07-13 | $26.80 | $684.42 | 1,080,530 | — | — |
| 2009-07-10 | $26.26 | $670.73 | 1,435,263 | — | — |
| 2009-07-09 | $26.59 | $678.99 | 822,853 | — | — |
| 2009-07-08 | $26.58 | $678.77 | 1,101,445 | — | — |
| 2009-07-07 | $26.69 | $681.60 | 1,180,288 | — | — |
| 2009-07-06 | $27.42 | $700.29 | 1,686,713 | — | — |
| 2009-07-02 | $26.16 | $668.12 | 954,100 | — | — |
| 2009-07-01 | $27.68 | $706.81 | 803,935 | — | — |
| 2009-06-30 | $27.23 | $695.51 | 1,426,685 | — | — |
| 2009-06-29 | $27.58 | $704.42 | 1,000,043 | — | — |
| 2009-06-26 | $27.20 | $694.64 | 957,860 | — | — |
| 2009-06-25 | $27.14 | $693.12 | 1,007,093 | — | — |
| 2009-06-24 | $26.50 | $676.81 | 1,113,078 | — | — |
| 2009-06-23 | $26.24 | $670.08 | 1,138,810 | — | — |
| 2009-06-22 | $26.75 | $683.12 | 1,710,330 | — | — |
| 2009-06-19 | $26.64 | $680.29 | 1,652,050 | — | — |
| 2009-06-18 | $27.17 | $693.77 | 1,225,408 | — | — |
| 2009-06-17 | $26.68 | $681.38 | 1,608,575 | — | — |
| 2009-06-16 | $26.53 | $677.47 | 1,247,968 | — | — |
| 2009-06-15 | $26.59 | $678.99 | 1,094,160 | — | — |
| 2009-06-12 | $27.20 | $694.64 | 1,067,488 | — | — |
| 2009-06-11 | $26.83 | $685.29 | 1,552,058 | — | — |
| 2009-06-10 | $26.66 | $669.42 | 1,439,728 | — | — |
| 2009-06-09 | $26.30 | $660.24 | 1,176,410 | — | — |
| 2009-06-08 | $26.57 | $667.07 | 1,234,690 | — | — |
| 2009-06-05 | $26.82 | $673.27 | 1,641,358 | — | — |
| 2009-06-04 | $26.60 | $667.72 | 1,186,633 | — | — |
| 2009-06-03 | $26.33 | $661.09 | 1,393,080 | — | — |
| 2009-06-02 | $26.62 | $668.36 | 1,871,070 | — | — |
| 2009-06-01 | $26.86 | $674.34 | 1,246,793 | — | — |
| 2009-05-29 | $25.74 | $646.35 | 1,529,733 | — | — |
| 2009-05-28 | $25.74 | $646.14 | 1,442,665 | — | — |
| 2009-05-27 | $24.97 | $626.91 | 1,007,680 | — | — |
| 2009-05-26 | $25.63 | $643.57 | 1,222,823 | — | — |
| 2009-05-22 | $24.79 | $622.42 | 626,040 | — | — |
| 2009-05-21 | $24.70 | $620.07 | 866,915 | — | — |
| 2009-05-20 | $25.13 | $630.96 | 1,314,003 | — | — |
| 2009-05-19 | $25.58 | $642.29 | 862,333 | — | — |
| 2009-05-18 | $25.25 | $633.96 | 1,056,325 | — | — |
| 2009-05-15 | $25.06 | $629.04 | 1,486,258 | — | — |
| 2009-05-14 | $25.46 | $639.30 | 1,315,413 | — | — |
| 2009-05-13 | $25.62 | $643.14 | 1,312,358 | — | — |
| 2009-05-12 | $26.45 | $664.08 | 1,460,173 | — | — |
| 2009-05-11 | $26.46 | $664.30 | 1,467,575 | — | — |
| 2009-05-08 | $26.94 | $676.26 | 1,856,853 | — | — |
| 2009-05-07 | $26.63 | $668.57 | 1,359,005 | — | — |
| 2009-05-06 | $26.33 | $661.09 | 2,078,223 | — | — |
| 2009-05-05 | $26.21 | $658.10 | 1,460,760 | — | — |
| 2009-05-04 | $25.88 | $649.77 | 1,036,703 | — | — |
| 2009-05-01 | $25.93 | $651.05 | 1,123,535 | — | — |
| 2009-04-30 | $25.17 | $631.82 | 2,708,023 | — | — |
| 2009-04-29 | $24.34 | $611.09 | 920,378 | — | — |
| 2009-04-28 | $23.92 | $600.62 | 1,000,278 | — | — |
| 2009-04-27 | $24.09 | $604.90 | 1,279,340 | — | — |
| 2009-04-24 | $23.79 | $597.21 | 1,095,100 | — | — |
| 2009-04-23 | $23.77 | $596.78 | 1,538,663 | — | — |
| 2009-04-22 | $23.88 | $599.56 | 1,573,795 | — | — |
| 2009-04-21 | $24.19 | $607.25 | 1,483,438 | — | — |
| 2009-04-20 | $24.54 | $616.01 | 933,420 | — | — |
| 2009-04-17 | $24.71 | $620.49 | 982,065 | — | — |
| 2009-04-16 | $24.66 | $619.21 | 1,009,443 | — | — |
| 2009-04-15 | $24.51 | $615.37 | 1,195,680 | — | — |
| 2009-04-14 | $24.09 | $604.90 | 1,627,493 | — | — |
| 2009-04-13 | $24.37 | $611.73 | 967,143 | — | — |
| 2009-04-09 | $24.57 | $616.86 | 1,194,975 | — | — |
| 2009-04-08 | $24.33 | $610.88 | 1,226,465 | — | — |
| 2009-04-07 | $23.98 | $602.12 | 1,151,853 | — | — |
| 2009-04-06 | $24.41 | $612.80 | 1,323,050 | — | — |
| 2009-04-03 | $24.29 | $609.81 | 1,015,553 | — | — |
| 2009-04-02 | $24.12 | $605.54 | 1,406,945 | — | — |
| 2009-04-01 | $23.65 | $593.79 | 1,662,390 | — | — |
| 2009-03-31 | $23.57 | $591.86 | 1,779,303 | — | — |
| 2009-03-30 | $23.51 | $590.37 | 1,283,100 | — | — |
| 2009-03-27 | $24.06 | $604.04 | 1,074,538 | — | — |
| 2009-03-26 | $24.37 | $611.73 | 1,327,868 | — | — |
| 2009-03-25 | $24.09 | $604.90 | 1,701,165 | — | — |
| 2009-03-24 | $23.80 | $597.63 | 1,355,715 | — | — |
| 2009-03-23 | $24.35 | $611.31 | 1,397,898 | — | — |
| 2009-03-20 | $23.15 | $581.18 | 1,685,890 | — | — |
| 2009-03-19 | $23.23 | $583.32 | 1,703,633 | — | — |
| 2009-03-18 | $22.91 | $575.20 | 1,966,833 | — | — |
| 2009-03-17 | $22.14 | $555.97 | 1,709,390 | — | — |
| 2009-03-16 | $22.12 | $555.33 | 1,986,808 | — | — |
| 2009-03-13 | $21.74 | $545.71 | 1,988,453 | — | — |
| 2009-03-12 | $21.50 | $539.73 | 2,020,178 | — | — |
| 2009-03-11 | $21.59 | $530.75 | 2,752,555 | — | — |
| 2009-03-10 | $20.82 | $511.72 | 2,272,920 | — | — |
| 2009-03-09 | $20.09 | $493.93 | 1,597,060 | — | — |
| 2009-03-06 | $20.47 | $503.14 | 1,880,235 | — | — |
| 2009-03-05 | $20.11 | $494.35 | 2,460,685 | — | — |
| 2009-03-04 | $21.11 | $519.04 | 2,675,710 | — | — |
| 2009-03-03 | $20.49 | $503.56 | 2,548,928 | — | — |
| 2009-03-02 | $21.58 | $530.54 | 2,570,430 | — | — |
| 2009-02-27 | $22.78 | $560.04 | 3,167,095 | — | — |
| 2009-02-26 | $23.57 | $579.50 | 1,745,110 | — | — |
| 2009-02-25 | $24.26 | $596.24 | 2,573,603 | — | — |
| 2009-02-24 | $24.87 | $611.30 | 2,765,128 | — | — |
| 2009-02-23 | $24.43 | $600.42 | 1,979,875 | — | — |
| 2009-02-20 | $25.00 | $614.44 | 2,066,238 | — | — |
| 2009-02-19 | $25.68 | $631.17 | 1,227,288 | — | — |
| 2009-02-18 | $25.99 | $638.91 | 1,903,265 | — | — |
| 2009-02-17 | $26.15 | $642.89 | 1,684,128 | — | — |
| 2009-02-13 | $27.77 | $682.64 | 944,465 | — | — |
| 2009-02-12 | $27.90 | $685.78 | 1,943,098 | — | — |
| 2009-02-11 | $28.26 | $694.56 | 1,594,945 | — | — |
| 2009-02-10 | $28.49 | $700.42 | 1,520,333 | — | — |
| 2009-02-09 | $29.69 | $729.71 | 1,144,333 | — | — |
| 2009-02-06 | $29.75 | $731.38 | 1,430,798 | — | — |
| 2009-02-05 | $29.53 | $725.94 | 1,487,198 | — | — |
| 2009-02-04 | $29.38 | $722.18 | 1,432,913 | — | — |
| 2009-02-03 | $29.26 | $719.25 | 1,256,898 | — | — |
| 2009-02-02 | $29.40 | $722.80 | 1,029,888 | — | — |
| 2009-01-30 | $29.36 | $721.76 | 1,672,965 | — | — |
| 2009-01-29 | $29.73 | $730.75 | 1,026,245 | — | — |
| 2009-01-28 | $30.21 | $742.68 | 1,074,655 | — | — |
| 2009-01-27 | $30.05 | $738.70 | 1,282,630 | — | — |
| 2009-01-26 | $29.34 | $721.13 | 1,083,703 | — | — |
| 2009-01-23 | $28.70 | $705.44 | 1,483,085 | — | — |
| 2009-01-22 | $29.19 | $717.57 | 1,388,145 | — | — |
| 2009-01-21 | $29.17 | $716.95 | 1,585,310 | — | — |
| 2009-01-20 | $29.03 | $713.60 | 1,622,088 | — | — |
| 2009-01-16 | $29.57 | $726.99 | 1,445,603 | — | — |
| 2009-01-15 | $29.19 | $717.57 | 1,330,570 | — | — |
| 2009-01-14 | $29.07 | $714.65 | 1,095,923 | — | — |
| 2009-01-13 | $29.56 | $726.57 | 1,294,850 | — | — |
| 2009-01-12 | $30.43 | $747.91 | 1,370,168 | — | — |
| 2009-01-09 | $30.30 | $744.77 | 975,955 | — | — |
| 2009-01-08 | $30.47 | $748.95 | 1,275,463 | — | — |
| 2009-01-07 | $30.38 | $746.86 | 1,369,933 | — | — |
| 2009-01-06 | $30.85 | $758.37 | 1,991,273 | — | — |
| 2009-01-05 | $31.13 | $765.27 | 1,744,288 | — | — |
| 2009-01-02 | $30.82 | $757.53 | 816,508 | — | — |