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
- 1984-09-26 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 | $34.77 | $37.93 | 770,300 | — | — |
| 2009-12-30 | $35.42 | $38.63 | 715,400 | — | — |
| 2009-12-29 | $35.35 | $38.56 | 684,700 | — | — |
| 2009-12-28 | $35.38 | $38.59 | 676,800 | — | — |
| 2009-12-24 | $35.38 | $38.59 | 290,200 | — | — |
| 2009-12-23 | $35.30 | $38.50 | 827,000 | — | — |
| 2009-12-22 | $35.25 | $38.45 | 964,400 | — | — |
| 2009-12-21 | $35.11 | $38.30 | 1,309,500 | — | — |
| 2009-12-18 | $34.69 | $37.84 | 2,681,700 | — | — |
| 2009-12-17 | $34.64 | $37.78 | 2,132,200 | — | — |
| 2009-12-16 | $34.71 | $37.86 | 2,492,700 | — | — |
| 2009-12-15 | $34.22 | $37.33 | 1,793,600 | — | — |
| 2009-12-14 | $33.79 | $36.86 | 1,733,800 | — | — |
| 2009-12-11 | $32.64 | $35.60 | 1,118,300 | — | — |
| 2009-12-10 | $32.35 | $35.29 | 1,239,800 | — | — |
| 2009-12-09 | $32.56 | $35.52 | 1,173,000 | — | — |
| 2009-12-08 | $32.66 | $35.62 | 1,258,200 | — | — |
| 2009-12-07 | $32.69 | $35.66 | 1,048,200 | — | — |
| 2009-12-04 | $33.07 | $36.07 | 1,304,700 | — | — |
| 2009-12-03 | $32.48 | $35.43 | 1,327,100 | — | — |
| 2009-12-02 | $32.70 | $35.67 | 1,214,500 | — | — |
| 2009-12-01 | $32.16 | $35.08 | 1,500,800 | — | — |
| 2009-11-30 | $31.93 | $34.83 | 1,432,300 | — | — |
| 2009-11-27 | $32.10 | $35.01 | 873,500 | — | — |
| 2009-11-25 | $32.53 | $35.28 | 1,522,600 | — | — |
| 2009-11-24 | $32.50 | $35.24 | 2,478,800 | — | — |
| 2009-11-23 | $32.70 | $35.46 | 1,227,700 | — | — |
| 2009-11-20 | $32.18 | $34.90 | 1,363,300 | — | — |
| 2009-11-19 | $32.32 | $35.05 | 1,402,300 | — | — |
| 2009-11-18 | $32.96 | $35.74 | 1,162,100 | — | — |
| 2009-11-17 | $33.21 | $36.01 | 1,215,800 | — | — |
| 2009-11-16 | $32.92 | $35.70 | 1,942,200 | — | — |
| 2009-11-13 | $32.19 | $34.91 | 2,004,100 | — | — |
| 2009-11-12 | $32.43 | $35.17 | 1,501,700 | — | — |
| 2009-11-11 | $32.92 | $35.70 | 1,235,400 | — | — |
| 2009-11-10 | $32.17 | $34.88 | 1,888,900 | — | — |
| 2009-11-09 | $32.32 | $35.05 | 2,091,300 | — | — |
| 2009-11-06 | $31.62 | $34.29 | 2,551,600 | — | — |
| 2009-11-05 | $31.52 | $34.18 | 2,958,300 | — | — |
| 2009-11-04 | $31.49 | $34.15 | 3,291,100 | — | — |
| 2009-11-03 | $32.47 | $35.21 | 4,851,600 | — | — |
| 2009-11-02 | $33.44 | $36.26 | 3,450,900 | — | — |
| 2009-10-30 | $32.22 | $34.94 | 2,320,900 | — | — |
| 2009-10-29 | $33.28 | $36.09 | 1,646,600 | — | — |
| 2009-10-28 | $32.59 | $35.34 | 2,494,800 | — | — |
| 2009-10-27 | $32.71 | $35.47 | 1,763,000 | — | — |
| 2009-10-26 | $32.83 | $35.60 | 1,906,300 | — | — |
| 2009-10-23 | $33.08 | $35.87 | 2,113,300 | — | — |
| 2009-10-22 | $34.42 | $37.32 | 1,978,700 | — | — |
| 2009-10-21 | $34.04 | $36.91 | 2,836,800 | — | — |
| 2009-10-20 | $34.59 | $37.51 | 2,797,200 | — | — |
| 2009-10-19 | $34.76 | $37.69 | 1,747,900 | — | — |
| 2009-10-16 | $34.74 | $37.67 | 2,102,100 | — | — |
| 2009-10-15 | $34.98 | $37.93 | 2,114,300 | — | — |
| 2009-10-14 | $34.53 | $37.44 | 2,100,600 | — | — |
| 2009-10-13 | $33.95 | $36.82 | 1,820,600 | — | — |
| 2009-10-12 | $33.96 | $36.83 | 1,846,600 | — | — |
| 2009-10-09 | $33.52 | $36.35 | 1,594,600 | — | — |
| 2009-10-08 | $33.34 | $36.15 | 2,907,300 | — | — |
| 2009-10-07 | $32.75 | $35.51 | 3,661,600 | — | — |
| 2009-10-06 | $32.94 | $35.72 | 4,037,400 | — | — |
| 2009-10-05 | $33.88 | $36.74 | 2,449,300 | — | — |
| 2009-10-02 | $33.53 | $36.36 | 1,965,300 | — | — |
| 2009-10-01 | $33.61 | $36.45 | 2,899,400 | — | — |
| 2009-09-30 | $35.15 | $38.12 | 2,219,800 | — | — |
| 2009-09-29 | $35.00 | $37.95 | 1,730,400 | — | — |
| 2009-09-28 | $35.17 | $38.14 | 2,788,700 | — | — |
| 2009-09-25 | $35.10 | $38.06 | 1,263,500 | — | — |
| 2009-09-24 | $35.62 | $38.63 | 1,820,700 | — | — |
| 2009-09-23 | $35.96 | $38.99 | 1,099,100 | — | — |
| 2009-09-22 | $36.45 | $39.53 | 1,754,700 | — | — |
| 2009-09-21 | $36.24 | $39.30 | 2,361,000 | — | — |
| 2009-09-18 | $37.00 | $40.12 | 1,930,500 | — | — |
| 2009-09-17 | $36.44 | $39.52 | 2,583,500 | — | — |
| 2009-09-16 | $36.82 | $39.93 | 3,538,700 | — | — |
| 2009-09-15 | $35.69 | $38.70 | 1,894,500 | — | — |
| 2009-09-14 | $35.65 | $38.66 | 3,057,900 | — | — |
| 2009-09-11 | $35.79 | $38.81 | 3,210,100 | — | — |
| 2009-09-10 | $34.71 | $37.64 | 1,876,900 | — | — |
| 2009-09-09 | $34.11 | $36.99 | 2,228,800 | — | — |
| 2009-09-08 | $33.33 | $36.14 | 1,573,900 | — | — |
| 2009-09-04 | $33.08 | $35.87 | 1,941,900 | — | — |
| 2009-09-03 | $32.09 | $34.80 | 2,423,400 | — | — |
| 2009-09-02 | $31.96 | $34.66 | 1,800,000 | — | — |
| 2009-09-01 | $32.22 | $34.94 | 2,867,400 | — | — |
| 2009-08-31 | $32.66 | $35.42 | 3,443,200 | — | — |
| 2009-08-28 | $33.06 | $35.85 | 1,467,100 | — | — |
| 2009-08-27 | $32.84 | $35.61 | 1,524,500 | — | — |
| 2009-08-26 | $32.89 | $35.67 | 1,169,900 | — | — |
| 2009-08-25 | $33.25 | $36.06 | 2,603,000 | — | — |
| 2009-08-24 | $33.33 | $36.14 | 1,757,200 | — | — |
| 2009-08-21 | $33.49 | $36.32 | 2,644,400 | — | — |
| 2009-08-20 | $32.37 | $35.10 | 2,183,300 | — | — |
| 2009-08-19 | $31.80 | $34.48 | 1,866,300 | — | — |
| 2009-08-18 | $31.56 | $34.22 | 2,226,700 | — | — |
| 2009-08-17 | $31.38 | $34.03 | 2,548,000 | — | — |
| 2009-08-14 | $32.33 | $35.06 | 2,162,500 | — | — |
| 2009-08-13 | $32.89 | $35.67 | 2,482,800 | — | — |
| 2009-08-12 | $33.37 | $36.19 | 2,105,600 | — | — |
| 2009-08-11 | $32.95 | $35.73 | 2,084,400 | — | — |
| 2009-08-10 | $33.04 | $35.83 | 2,405,600 | — | — |
| 2009-08-07 | $32.99 | $35.77 | 3,227,400 | — | — |
| 2009-08-06 | $31.45 | $34.10 | 3,537,200 | — | — |
| 2009-08-05 | $32.46 | $35.20 | 3,424,000 | — | — |
| 2009-08-04 | $33.11 | $35.90 | 3,308,500 | — | — |
| 2009-08-03 | $34.82 | $37.76 | 2,097,600 | — | — |
| 2009-07-31 | $33.93 | $36.79 | 1,984,000 | — | — |
| 2009-07-30 | $33.97 | $36.84 | 2,021,400 | — | — |
| 2009-07-29 | $33.43 | $36.25 | 2,023,600 | — | — |
| 2009-07-28 | $33.69 | $36.53 | 1,489,300 | — | — |
| 2009-07-27 | $33.96 | $36.83 | 1,380,200 | — | — |
| 2009-07-24 | $33.51 | $36.34 | 1,548,100 | — | — |
| 2009-07-23 | $33.46 | $36.28 | 3,044,900 | — | — |
| 2009-07-22 | $31.76 | $34.44 | 2,586,200 | — | — |
| 2009-07-21 | $31.43 | $34.08 | 2,191,200 | — | — |
| 2009-07-20 | $31.20 | $33.83 | 2,259,000 | — | — |
| 2009-07-17 | $31.05 | $33.67 | 2,933,100 | — | — |
| 2009-07-16 | $31.14 | $33.77 | 3,500,100 | — | — |
| 2009-07-15 | $30.24 | $32.79 | 4,500,600 | — | — |
| 2009-07-14 | $29.93 | $32.46 | 4,507,400 | — | — |
| 2009-07-13 | $29.88 | $32.40 | 7,708,600 | — | — |
| 2009-07-10 | $31.66 | $34.33 | 1,710,600 | — | — |
| 2009-07-09 | $31.37 | $34.02 | 1,781,300 | — | — |
| 2009-07-08 | $31.15 | $33.78 | 2,659,900 | — | — |
| 2009-07-07 | $31.51 | $34.17 | 2,063,200 | — | — |
| 2009-07-06 | $32.77 | $35.54 | 1,803,000 | — | — |
| 2009-07-02 | $32.29 | $35.02 | 2,558,100 | — | — |
| 2009-07-01 | $33.64 | $36.48 | 1,649,900 | — | — |
| 2009-06-30 | $33.34 | $36.15 | 1,587,500 | — | — |
| 2009-06-29 | $33.47 | $36.29 | 1,387,500 | — | — |
| 2009-06-26 | $33.06 | $35.85 | 1,879,300 | — | — |
| 2009-06-25 | $33.22 | $36.02 | 2,684,600 | — | — |
| 2009-06-24 | $31.71 | $34.39 | 4,018,400 | — | — |
| 2009-06-23 | $32.03 | $34.73 | 1,386,500 | — | — |
| 2009-06-22 | $31.64 | $34.31 | 1,431,000 | — | — |
| 2009-06-19 | $33.02 | $35.81 | 2,252,900 | — | — |
| 2009-06-18 | $33.18 | $35.98 | 1,325,600 | — | — |
| 2009-06-17 | $33.07 | $35.86 | 2,354,500 | — | — |
| 2009-06-16 | $32.70 | $35.46 | 1,947,300 | — | — |
| 2009-06-15 | $32.87 | $35.64 | 2,430,100 | — | — |
| 2009-06-12 | $34.25 | $37.14 | 2,001,300 | — | — |
| 2009-06-11 | $35.28 | $38.26 | 2,654,900 | — | — |
| 2009-06-10 | $35.21 | $38.18 | 3,145,300 | — | — |
| 2009-06-09 | $34.90 | $37.85 | 3,900,700 | — | — |
| 2009-06-08 | $33.44 | $36.26 | 2,719,900 | — | — |
| 2009-06-05 | $34.10 | $36.98 | 3,011,400 | — | — |
| 2009-06-04 | $33.80 | $36.65 | 2,039,400 | — | — |
| 2009-06-03 | $33.95 | $36.82 | 2,293,000 | — | — |
| 2009-06-02 | $34.50 | $37.41 | 2,364,800 | — | — |
| 2009-06-01 | $34.21 | $37.10 | 2,189,600 | — | — |
| 2009-05-29 | $32.81 | $35.58 | 4,695,900 | — | — |
| 2009-05-28 | $32.36 | $35.09 | 2,366,200 | — | — |
| 2009-05-27 | $32.48 | $35.02 | 2,481,600 | — | — |
| 2009-05-26 | $33.22 | $35.81 | 2,111,100 | — | — |
| 2009-05-22 | $31.69 | $34.16 | 1,910,000 | — | — |
| 2009-05-21 | $31.80 | $34.28 | 2,726,000 | — | — |
| 2009-05-20 | $33.44 | $36.05 | 2,543,900 | — | — |
| 2009-05-19 | $33.20 | $35.79 | 2,270,100 | — | — |
| 2009-05-18 | $32.93 | $35.50 | 1,655,200 | — | — |
| 2009-05-15 | $32.11 | $34.62 | 2,915,200 | — | — |
| 2009-05-14 | $31.98 | $34.48 | 1,981,400 | — | — |
| 2009-05-13 | $31.56 | $34.02 | 2,223,100 | — | — |
| 2009-05-12 | $32.41 | $34.94 | 3,963,200 | — | — |
| 2009-05-11 | $33.69 | $36.32 | 3,430,400 | — | — |
| 2009-05-08 | $33.51 | $36.13 | 4,088,300 | — | — |
| 2009-05-07 | $33.70 | $36.33 | 6,318,900 | — | — |
| 2009-05-06 | $37.13 | $40.03 | 2,253,100 | — | — |
| 2009-05-05 | $37.06 | $39.95 | 3,057,700 | — | — |
| 2009-05-04 | $37.15 | $40.05 | 5,558,800 | — | — |
| 2009-05-01 | $34.61 | $37.31 | 1,785,200 | — | — |
| 2009-04-30 | $34.71 | $37.42 | 2,971,300 | — | — |
| 2009-04-29 | $33.92 | $36.57 | 2,215,600 | — | — |
| 2009-04-28 | $32.49 | $35.03 | 2,168,700 | — | — |
| 2009-04-27 | $32.54 | $35.08 | 2,976,800 | — | — |
| 2009-04-24 | $33.89 | $36.54 | 2,176,100 | — | — |
| 2009-04-23 | $33.59 | $36.21 | 2,489,900 | — | — |
| 2009-04-22 | $33.99 | $36.64 | 3,825,500 | — | — |
| 2009-04-21 | $32.40 | $34.93 | 3,810,900 | — | — |
| 2009-04-20 | $32.21 | $34.72 | 2,536,700 | — | — |
| 2009-04-17 | $33.87 | $36.51 | 2,768,800 | — | — |
| 2009-04-16 | $33.86 | $36.50 | 2,942,900 | — | — |
| 2009-04-15 | $31.91 | $34.40 | 2,700,200 | — | — |
| 2009-04-14 | $31.80 | $34.28 | 2,304,500 | — | — |
| 2009-04-13 | $31.89 | $34.38 | 2,670,900 | — | — |
| 2009-04-09 | $31.88 | $34.37 | 2,769,700 | — | — |
| 2009-04-08 | $30.01 | $32.35 | 2,273,800 | — | — |
| 2009-04-07 | $29.49 | $31.79 | 2,680,300 | — | — |
| 2009-04-06 | $30.91 | $33.32 | 3,086,300 | — | — |
| 2009-04-03 | $30.66 | $33.05 | 2,673,300 | — | — |
| 2009-04-02 | $30.58 | $32.97 | 5,292,400 | — | — |
| 2009-04-01 | $27.86 | $30.03 | 2,543,200 | — | — |
| 2009-03-31 | $28.29 | $30.50 | 2,586,000 | — | — |
| 2009-03-30 | $27.78 | $29.95 | 2,167,400 | — | — |
| 2009-03-27 | $28.72 | $30.96 | 2,480,500 | — | — |
| 2009-03-26 | $30.05 | $32.40 | 7,274,500 | — | — |
| 2009-03-25 | $27.79 | $29.96 | 3,864,200 | — | — |
| 2009-03-24 | $28.14 | $30.34 | 3,499,100 | — | — |
| 2009-03-23 | $29.34 | $31.63 | 4,033,500 | — | — |
| 2009-03-20 | $27.28 | $29.41 | 4,137,700 | — | — |
| 2009-03-19 | $28.53 | $30.76 | 4,786,000 | — | — |
| 2009-03-18 | $28.99 | $31.25 | 4,520,800 | — | — |
| 2009-03-17 | $28.70 | $30.94 | 4,753,800 | — | — |
| 2009-03-16 | $27.35 | $29.48 | 4,877,100 | — | — |
| 2009-03-13 | $26.74 | $28.83 | 5,025,200 | — | — |
| 2009-03-12 | $25.70 | $27.71 | 3,820,100 | — | — |
| 2009-03-11 | $24.73 | $26.66 | 5,027,600 | — | — |
| 2009-03-10 | $25.16 | $27.12 | 5,534,800 | — | — |
| 2009-03-09 | $24.02 | $25.89 | 4,327,900 | — | — |
| 2009-03-06 | $24.60 | $26.52 | 4,978,100 | — | — |
| 2009-03-05 | $24.66 | $26.58 | 5,779,000 | — | — |
| 2009-03-04 | $26.44 | $28.50 | 5,565,500 | — | — |
| 2009-03-03 | $25.26 | $27.23 | 6,011,300 | — | — |
| 2009-03-02 | $25.02 | $26.97 | 7,452,000 | — | — |
| 2009-02-27 | $27.55 | $29.70 | 4,004,500 | — | — |
| 2009-02-26 | $27.57 | $29.72 | 3,284,200 | — | — |
| 2009-02-25 | $28.39 | $30.61 | 4,330,700 | — | — |
| 2009-02-24 | $29.45 | $31.75 | 3,252,300 | — | — |
| 2009-02-23 | $28.35 | $30.56 | 3,785,300 | — | — |
| 2009-02-20 | $29.39 | $31.68 | 3,448,700 | — | — |
| 2009-02-19 | $29.72 | $32.04 | 2,320,300 | — | — |
| 2009-02-18 | $30.08 | $32.43 | 3,515,700 | — | — |
| 2009-02-17 | $30.31 | $32.68 | 4,498,300 | — | — |
| 2009-02-13 | $31.40 | $33.85 | 2,853,800 | — | — |
| 2009-02-12 | $31.76 | $34.24 | 4,195,000 | — | — |
| 2009-02-11 | $32.02 | $34.52 | 3,832,900 | — | — |
| 2009-02-10 | $32.30 | $34.82 | 8,837,500 | — | — |
| 2009-02-09 | $30.44 | $32.82 | 3,686,300 | — | — |
| 2009-02-06 | $30.55 | $32.93 | 3,968,300 | — | — |
| 2009-02-05 | $29.22 | $31.50 | 3,376,600 | — | — |
| 2009-02-04 | $29.04 | $31.31 | 3,502,100 | — | — |
| 2009-02-03 | $28.75 | $30.99 | 3,436,600 | — | — |
| 2009-02-02 | $27.45 | $29.59 | 2,787,700 | — | — |
| 2009-01-30 | $27.81 | $29.98 | 3,470,700 | — | — |
| 2009-01-29 | $28.99 | $31.25 | 2,581,100 | — | — |
| 2009-01-28 | $30.03 | $32.37 | 2,762,800 | — | — |
| 2009-01-27 | $29.04 | $31.31 | 2,501,300 | — | — |
| 2009-01-26 | $28.76 | $31.00 | 2,344,700 | — | — |
| 2009-01-23 | $28.43 | $30.65 | 3,918,800 | — | — |
| 2009-01-22 | $28.36 | $30.57 | 2,533,300 | — | — |
| 2009-01-21 | $29.26 | $31.54 | 4,009,100 | — | — |
| 2009-01-20 | $27.51 | $29.66 | 4,095,700 | — | — |
| 2009-01-16 | $29.21 | $31.49 | 4,474,300 | — | — |
| 2009-01-15 | $29.28 | $31.57 | 3,754,200 | — | — |
| 2009-01-14 | $28.92 | $31.18 | 3,986,200 | — | — |
| 2009-01-13 | $30.48 | $32.86 | 2,845,100 | — | — |
| 2009-01-12 | $31.04 | $33.46 | 2,327,200 | — | — |
| 2009-01-09 | $31.52 | $33.98 | 2,463,400 | — | — |
| 2009-01-08 | $32.55 | $35.09 | 2,083,600 | — | — |
| 2009-01-07 | $32.73 | $35.28 | 1,805,600 | — | — |
| 2009-01-06 | $34.17 | $36.84 | 1,774,800 | — | — |
| 2009-01-05 | $33.47 | $36.08 | 2,114,800 | — | — |
| 2009-01-02 | $34.43 | $37.12 | 1,736,200 | — | — |