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
- 1972-06-01 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 | $31.81 | $138.73 | 1,685,400 | — | — |
| 2009-12-30 | $32.04 | $139.73 | 1,348,000 | — | — |
| 2009-12-29 | $32.01 | $139.62 | 1,165,400 | — | — |
| 2009-12-28 | $32.02 | $139.64 | 981,400 | — | — |
| 2009-12-24 | $32.24 | $140.63 | 366,200 | — | — |
| 2009-12-23 | $31.90 | $139.12 | 1,458,000 | — | — |
| 2009-12-22 | $32.00 | $139.53 | 1,543,200 | — | — |
| 2009-12-21 | $32.00 | $139.53 | 1,969,400 | — | — |
| 2009-12-18 | $31.64 | $137.96 | 3,832,400 | — | — |
| 2009-12-17 | $32.03 | $139.69 | 1,644,600 | — | — |
| 2009-12-16 | $32.78 | $142.96 | 2,127,800 | — | — |
| 2009-12-15 | $32.81 | $143.11 | 1,962,000 | — | — |
| 2009-12-14 | $32.87 | $143.33 | 1,945,600 | — | — |
| 2009-12-11 | $32.24 | $140.58 | 1,934,800 | — | — |
| 2009-12-10 | $32.20 | $140.41 | 2,072,200 | — | — |
| 2009-12-09 | $32.03 | $139.69 | 2,540,800 | — | — |
| 2009-12-08 | $32.03 | $139.69 | 2,463,200 | — | — |
| 2009-12-07 | $32.63 | $142.30 | 3,197,200 | — | — |
| 2009-12-04 | $33.11 | $144.38 | 3,707,600 | — | — |
| 2009-12-03 | $32.31 | $140.91 | 2,228,400 | — | — |
| 2009-12-02 | $32.33 | $141.00 | 2,850,800 | — | — |
| 2009-12-01 | $32.72 | $142.67 | 3,351,800 | — | — |
| 2009-11-30 | $31.95 | $139.34 | 2,878,600 | — | — |
| 2009-11-27 | $32.13 | $140.15 | 1,853,400 | — | — |
| 2009-11-25 | $32.71 | $142.63 | 2,779,400 | — | — |
| 2009-11-24 | $31.98 | $139.45 | 3,728,600 | — | — |
| 2009-11-23 | $32.26 | $140.69 | 4,666,600 | — | — |
| 2009-11-20 | $31.59 | $137.79 | 3,589,800 | — | — |
| 2009-11-19 | $31.60 | $137.81 | 4,338,200 | — | — |
| 2009-11-18 | $31.92 | $139.21 | 5,391,800 | — | — |
| 2009-11-17 | $32.30 | $140.86 | 4,427,000 | — | — |
| 2009-11-16 | $32.99 | $143.90 | 5,980,200 | — | — |
| 2009-11-13 | $32.26 | $140.71 | 2,740,000 | — | — |
| 2009-11-12 | $32.26 | $140.67 | 4,121,000 | — | — |
| 2009-11-11 | $32.51 | $141.78 | 3,412,600 | — | — |
| 2009-11-10 | $32.81 | $143.07 | 4,749,000 | — | — |
| 2009-11-09 | $32.49 | $141.72 | 4,260,600 | — | — |
| 2009-11-06 | $32.15 | $140.23 | 3,391,400 | — | — |
| 2009-11-05 | $32.26 | $140.69 | 3,787,200 | — | — |
| 2009-11-04 | $31.45 | $136.05 | 3,247,600 | — | — |
| 2009-11-03 | $31.57 | $136.59 | 6,512,600 | — | — |
| 2009-11-02 | $30.82 | $133.32 | 4,365,800 | — | — |
| 2009-10-30 | $30.23 | $130.77 | 4,440,800 | — | — |
| 2009-10-29 | $30.99 | $134.06 | 2,705,000 | — | — |
| 2009-10-28 | $30.10 | $130.23 | 2,779,400 | — | — |
| 2009-10-27 | $30.84 | $133.45 | 2,251,600 | — | — |
| 2009-10-26 | $31.14 | $134.73 | 2,788,000 | — | — |
| 2009-10-23 | $31.55 | $136.50 | 2,284,200 | — | — |
| 2009-10-22 | $31.92 | $138.08 | 3,538,800 | — | — |
| 2009-10-21 | $31.90 | $137.99 | 5,878,800 | — | — |
| 2009-10-20 | $31.96 | $138.25 | 4,537,200 | — | — |
| 2009-10-19 | $31.95 | $138.21 | 11,795,000 | — | — |
| 2009-10-16 | $30.21 | $130.70 | 4,606,600 | — | — |
| 2009-10-15 | $30.09 | $130.21 | 3,381,200 | — | — |
| 2009-10-14 | $29.82 | $129.02 | 2,718,200 | — | — |
| 2009-10-13 | $28.75 | $124.36 | 1,632,000 | — | — |
| 2009-10-12 | $28.82 | $124.69 | 1,640,000 | — | — |
| 2009-10-09 | $28.68 | $124.08 | 1,498,000 | — | — |
| 2009-10-08 | $28.35 | $122.66 | 3,421,200 | — | — |
| 2009-10-07 | $27.94 | $120.88 | 2,950,400 | — | — |
| 2009-10-06 | $27.70 | $119.84 | 3,313,800 | — | — |
| 2009-10-05 | $27.60 | $119.41 | 2,290,200 | — | — |
| 2009-10-02 | $27.03 | $116.94 | 2,988,600 | — | — |
| 2009-10-01 | $27.46 | $118.80 | 4,800,400 | — | — |
| 2009-09-30 | $28.30 | $122.42 | 3,810,200 | — | — |
| 2009-09-29 | $28.75 | $124.39 | 3,680,800 | — | — |
| 2009-09-28 | $28.49 | $123.26 | 1,862,000 | — | — |
| 2009-09-25 | $28.20 | $122.01 | 1,792,800 | — | — |
| 2009-09-24 | $28.47 | $123.17 | 1,651,800 | — | — |
| 2009-09-23 | $28.93 | $125.19 | 1,897,800 | — | — |
| 2009-09-22 | $29.26 | $126.59 | 1,938,600 | — | — |
| 2009-09-21 | $29.26 | $126.61 | 3,398,400 | — | — |
| 2009-09-18 | $29.88 | $129.27 | 4,798,800 | — | — |
| 2009-09-17 | $29.97 | $129.66 | 4,186,000 | — | — |
| 2009-09-16 | $30.04 | $129.97 | 3,124,400 | — | — |
| 2009-09-15 | $29.54 | $127.80 | 4,140,600 | — | — |
| 2009-09-14 | $28.92 | $125.14 | 3,215,000 | — | — |
| 2009-09-11 | $29.03 | $125.60 | 3,720,800 | — | — |
| 2009-09-10 | $28.63 | $123.87 | 3,008,000 | — | — |
| 2009-09-09 | $28.22 | $122.07 | 2,787,600 | — | — |
| 2009-09-08 | $27.51 | $119.04 | 2,055,800 | — | — |
| 2009-09-04 | $27.22 | $117.77 | 1,357,000 | — | — |
| 2009-09-03 | $26.83 | $116.10 | 2,167,200 | — | — |
| 2009-09-02 | $26.40 | $114.20 | 2,533,600 | — | — |
| 2009-09-01 | $26.55 | $114.87 | 3,001,000 | — | — |
| 2009-08-31 | $26.98 | $116.71 | 2,557,200 | — | — |
| 2009-08-28 | $27.41 | $118.57 | 2,967,800 | — | — |
| 2009-08-27 | $27.77 | $120.15 | 1,413,400 | — | — |
| 2009-08-26 | $27.68 | $119.78 | 1,805,200 | — | — |
| 2009-08-25 | $27.89 | $120.67 | 2,172,800 | — | — |
| 2009-08-24 | $27.53 | $119.11 | 1,487,800 | — | — |
| 2009-08-21 | $27.68 | $119.78 | 2,711,800 | — | — |
| 2009-08-20 | $26.92 | $116.49 | 1,433,200 | — | — |
| 2009-08-19 | $26.70 | $115.52 | 1,236,400 | — | — |
| 2009-08-18 | $26.75 | $115.75 | 2,223,000 | — | — |
| 2009-08-17 | $26.06 | $112.73 | 2,328,200 | — | — |
| 2009-08-14 | $27.06 | $117.05 | 2,063,400 | — | — |
| 2009-08-13 | $27.66 | $119.67 | 2,042,600 | — | — |
| 2009-08-12 | $27.53 | $119.09 | 2,440,400 | — | — |
| 2009-08-11 | $26.88 | $116.30 | 2,679,000 | — | — |
| 2009-08-10 | $27.34 | $118.29 | 1,926,600 | — | — |
| 2009-08-07 | $27.38 | $118.46 | 2,875,200 | — | — |
| 2009-08-06 | $26.57 | $114.95 | 1,957,200 | — | — |
| 2009-08-05 | $26.64 | $115.26 | 2,746,800 | — | — |
| 2009-08-04 | $26.96 | $116.64 | 2,991,600 | — | — |
| 2009-08-03 | $26.83 | $116.06 | 4,712,000 | — | — |
| 2009-07-31 | $25.96 | $112.32 | 2,893,600 | — | — |
| 2009-07-30 | $25.83 | $111.73 | 4,644,600 | — | — |
| 2009-07-29 | $25.42 | $108.92 | 4,187,400 | — | — |
| 2009-07-28 | $25.72 | $110.18 | 4,263,000 | — | — |
| 2009-07-27 | $26.20 | $112.22 | 7,388,400 | — | — |
| 2009-07-24 | $25.60 | $109.67 | 3,780,000 | — | — |
| 2009-07-23 | $25.31 | $108.43 | 5,881,000 | — | — |
| 2009-07-22 | $24.71 | $105.86 | 4,926,000 | — | — |
| 2009-07-21 | $24.50 | $104.93 | 7,183,000 | — | — |
| 2009-07-20 | $24.47 | $104.83 | 15,665,000 | — | — |
| 2009-07-17 | $22.48 | $96.28 | 5,059,400 | — | — |
| 2009-07-16 | $22.72 | $97.33 | 4,172,000 | — | — |
| 2009-07-15 | $22.20 | $95.08 | 3,902,400 | — | — |
| 2009-07-14 | $21.36 | $91.50 | 3,115,200 | — | — |
| 2009-07-13 | $21.07 | $90.24 | 3,427,000 | — | — |
| 2009-07-10 | $20.47 | $87.69 | 3,049,800 | — | — |
| 2009-07-09 | $20.41 | $87.43 | 3,211,000 | — | — |
| 2009-07-08 | $20.49 | $87.78 | 4,067,200 | — | — |
| 2009-07-07 | $20.48 | $87.73 | 4,804,400 | — | — |
| 2009-07-06 | $21.25 | $91.01 | 4,136,800 | — | — |
| 2009-07-02 | $21.50 | $92.08 | 3,658,800 | — | — |
| 2009-07-01 | $22.64 | $96.99 | 3,636,200 | — | — |
| 2009-06-30 | $22.31 | $95.55 | 3,448,600 | — | — |
| 2009-06-29 | $22.81 | $97.72 | 3,350,400 | — | — |
| 2009-06-26 | $22.59 | $96.77 | 7,440,200 | — | — |
| 2009-06-25 | $22.12 | $94.74 | 5,707,400 | — | — |
| 2009-06-24 | $21.57 | $92.38 | 3,296,000 | — | — |
| 2009-06-23 | $21.41 | $91.70 | 4,727,600 | — | — |
| 2009-06-22 | $21.63 | $92.64 | 4,104,800 | — | — |
| 2009-06-19 | $22.79 | $97.61 | 4,236,200 | — | — |
| 2009-06-18 | $22.86 | $97.91 | 3,530,400 | — | — |
| 2009-06-17 | $22.93 | $98.25 | 4,781,600 | — | — |
| 2009-06-16 | $23.17 | $99.26 | 4,411,400 | — | — |
| 2009-06-15 | $23.54 | $100.82 | 3,297,400 | — | — |
| 2009-06-12 | $24.59 | $105.34 | 2,049,600 | — | — |
| 2009-06-11 | $24.37 | $104.38 | 3,825,800 | — | — |
| 2009-06-10 | $24.48 | $104.87 | 3,240,600 | — | — |
| 2009-06-09 | $24.46 | $104.78 | 3,505,800 | — | — |
| 2009-06-08 | $24.32 | $104.19 | 4,810,400 | — | — |
| 2009-06-05 | $24.04 | $102.96 | 4,217,000 | — | — |
| 2009-06-04 | $23.94 | $102.56 | 3,882,600 | — | — |
| 2009-06-03 | $23.59 | $101.08 | 4,016,000 | — | — |
| 2009-06-02 | $24.13 | $103.35 | 5,530,000 | — | — |
| 2009-06-01 | $23.58 | $101.02 | 6,939,600 | — | — |
| 2009-05-29 | $21.75 | $93.18 | 5,116,000 | — | — |
| 2009-05-28 | $21.80 | $93.39 | 5,278,600 | — | — |
| 2009-05-27 | $22.00 | $94.27 | 4,179,000 | — | — |
| 2009-05-26 | $22.92 | $98.17 | 3,524,200 | — | — |
| 2009-05-22 | $22.08 | $94.57 | 3,693,200 | — | — |
| 2009-05-21 | $22.25 | $95.34 | 7,623,200 | — | — |
| 2009-05-20 | $23.17 | $99.24 | 5,428,000 | — | — |
| 2009-05-19 | $23.17 | $99.28 | 7,982,200 | — | — |
| 2009-05-18 | $23.25 | $99.60 | 4,162,800 | — | — |
| 2009-05-15 | $22.66 | $97.05 | 5,127,000 | — | — |
| 2009-05-14 | $22.43 | $96.11 | 6,415,200 | — | — |
| 2009-05-13 | $22.39 | $95.92 | 6,917,400 | — | — |
| 2009-05-12 | $23.07 | $98.81 | 4,859,000 | — | — |
| 2009-05-11 | $23.08 | $98.89 | 4,206,200 | — | — |
| 2009-05-08 | $23.84 | $102.15 | 4,851,200 | — | — |
| 2009-05-07 | $22.83 | $97.82 | 4,986,600 | — | — |
| 2009-05-06 | $22.88 | $98.02 | 6,163,800 | — | — |
| 2009-05-05 | $22.87 | $97.95 | 3,419,600 | — | — |
| 2009-05-04 | $22.88 | $97.99 | 4,077,800 | — | — |
| 2009-05-01 | $21.81 | $93.43 | 4,596,000 | — | — |
| 2009-04-30 | $21.90 | $93.82 | 4,368,200 | — | — |
| 2009-04-29 | $22.20 | $94.01 | 4,660,400 | — | — |
| 2009-04-28 | $21.05 | $89.14 | 2,473,800 | — | — |
| 2009-04-27 | $21.53 | $91.17 | 3,353,000 | — | — |
| 2009-04-24 | $22.00 | $93.18 | 2,966,400 | — | — |
| 2009-04-23 | $21.37 | $90.52 | 3,644,000 | — | — |
| 2009-04-22 | $21.36 | $90.47 | 4,981,200 | — | — |
| 2009-04-21 | $20.77 | $87.97 | 4,346,200 | — | — |
| 2009-04-20 | $20.21 | $85.60 | 7,869,800 | — | — |
| 2009-04-17 | $22.38 | $94.77 | 4,144,800 | — | — |
| 2009-04-16 | $21.73 | $92.04 | 5,163,000 | — | — |
| 2009-04-15 | $21.19 | $89.75 | 3,769,000 | — | — |
| 2009-04-14 | $20.97 | $88.82 | 3,959,800 | — | — |
| 2009-04-13 | $21.19 | $89.75 | 5,098,000 | — | — |
| 2009-04-09 | $21.92 | $92.82 | 6,142,200 | — | — |
| 2009-04-08 | $20.04 | $84.86 | 4,371,400 | — | — |
| 2009-04-07 | $19.81 | $83.91 | 3,618,000 | — | — |
| 2009-04-06 | $20.72 | $87.76 | 3,668,800 | — | — |
| 2009-04-03 | $21.00 | $88.97 | 4,829,200 | — | — |
| 2009-04-02 | $20.70 | $87.68 | 6,973,600 | — | — |
| 2009-04-01 | $18.75 | $79.42 | 3,980,800 | — | — |
| 2009-03-31 | $18.43 | $78.06 | 7,708,200 | — | — |
| 2009-03-30 | $18.11 | $76.69 | 4,500,400 | — | — |
| 2009-03-27 | $19.45 | $82.38 | 3,638,400 | — | — |
| 2009-03-26 | $19.70 | $83.42 | 4,039,400 | — | — |
| 2009-03-25 | $18.82 | $79.69 | 5,014,600 | — | — |
| 2009-03-24 | $18.71 | $79.23 | 4,791,800 | — | — |
| 2009-03-23 | $18.58 | $78.68 | 5,309,000 | — | — |
| 2009-03-20 | $17.06 | $72.26 | 3,885,800 | — | — |
| 2009-03-19 | $17.66 | $74.80 | 4,349,600 | — | — |
| 2009-03-18 | $17.53 | $74.23 | 4,504,800 | — | — |
| 2009-03-17 | $16.92 | $71.67 | 4,570,600 | — | — |
| 2009-03-16 | $16.54 | $70.06 | 4,553,000 | — | — |
| 2009-03-13 | $16.81 | $71.18 | 3,365,600 | — | — |
| 2009-03-12 | $16.60 | $70.31 | 5,151,200 | — | — |
| 2009-03-11 | $16.04 | $67.92 | 7,776,000 | — | — |
| 2009-03-10 | $16.05 | $67.98 | 6,901,200 | — | — |
| 2009-03-09 | $15.14 | $64.11 | 4,520,000 | — | — |
| 2009-03-06 | $15.56 | $65.89 | 5,518,400 | — | — |
| 2009-03-05 | $15.86 | $67.16 | 7,248,400 | — | — |
| 2009-03-04 | $16.96 | $71.84 | 7,172,200 | — | — |
| 2009-03-03 | $17.20 | $72.83 | 8,778,400 | — | — |
| 2009-03-02 | $16.72 | $70.80 | 6,606,600 | — | — |
| 2009-02-27 | $18.08 | $76.56 | 8,754,200 | — | — |
| 2009-02-26 | $18.14 | $76.81 | 8,350,400 | — | — |
| 2009-02-25 | $19.23 | $81.45 | 3,778,400 | — | — |
| 2009-02-24 | $19.87 | $84.14 | 4,812,600 | — | — |
| 2009-02-23 | $19.02 | $80.56 | 5,362,000 | — | — |
| 2009-02-20 | $20.14 | $85.31 | 4,792,400 | — | — |
| 2009-02-19 | $20.36 | $86.24 | 4,881,000 | — | — |
| 2009-02-18 | $20.97 | $88.80 | 3,902,600 | — | — |
| 2009-02-17 | $21.02 | $89.03 | 3,725,200 | — | — |
| 2009-02-13 | $21.90 | $92.76 | 3,254,800 | — | — |
| 2009-02-12 | $21.97 | $93.04 | 4,076,600 | — | — |
| 2009-02-11 | $22.14 | $93.76 | 4,457,000 | — | — |
| 2009-02-10 | $21.51 | $91.11 | 3,635,800 | — | — |
| 2009-02-09 | $22.50 | $95.32 | 2,938,200 | — | — |
| 2009-02-06 | $22.43 | $95.03 | 2,738,200 | — | — |
| 2009-02-05 | $21.80 | $92.32 | 3,746,600 | — | — |
| 2009-02-04 | $21.63 | $90.54 | 3,650,600 | — | — |
| 2009-02-03 | $21.43 | $89.72 | 4,502,600 | — | — |
| 2009-02-02 | $21.46 | $89.85 | 4,916,600 | — | — |
| 2009-01-30 | $22.01 | $92.15 | 4,286,600 | — | — |
| 2009-01-29 | $22.63 | $94.72 | 3,207,800 | — | — |
| 2009-01-28 | $23.40 | $97.97 | 2,975,000 | — | — |
| 2009-01-27 | $22.71 | $95.06 | 3,350,800 | — | — |
| 2009-01-26 | $22.28 | $93.26 | 5,603,800 | — | — |
| 2009-01-23 | $22.67 | $94.89 | 4,052,000 | — | — |
| 2009-01-22 | $22.93 | $96.02 | 5,307,000 | — | — |
| 2009-01-21 | $23.60 | $98.81 | 5,397,600 | — | — |
| 2009-01-20 | $23.50 | $98.39 | 5,083,800 | — | — |
| 2009-01-16 | $24.28 | $101.65 | 5,369,800 | — | — |
| 2009-01-15 | $24.35 | $101.95 | 4,201,800 | — | — |
| 2009-01-14 | $23.72 | $99.31 | 5,081,000 | — | — |
| 2009-01-13 | $24.58 | $102.91 | 4,494,600 | — | — |
| 2009-01-12 | $24.73 | $103.52 | 5,282,400 | — | — |
| 2009-01-09 | $25.08 | $105.02 | 2,592,000 | — | — |
| 2009-01-08 | $25.45 | $106.55 | 2,587,000 | — | — |
| 2009-01-07 | $25.04 | $104.84 | 4,482,400 | — | — |
| 2009-01-06 | $26.16 | $109.50 | 3,453,400 | — | — |
| 2009-01-05 | $25.96 | $108.69 | 4,755,600 | — | — |
| 2009-01-02 | $25.91 | $108.48 | 2,734,200 | — | — |