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 | $35.40 | $77.07 | 2,752,400 | — | — |
| 2009-12-30 | $35.90 | $78.16 | 2,375,600 | — | — |
| 2009-12-29 | $35.97 | $78.30 | 3,083,400 | — | — |
| 2009-12-28 | $35.90 | $78.15 | 4,164,600 | — | — |
| 2009-12-24 | $35.47 | $77.22 | 1,278,200 | — | — |
| 2009-12-23 | $35.47 | $77.20 | 2,839,600 | — | — |
| 2009-12-22 | $35.45 | $77.16 | 7,417,200 | — | — |
| 2009-12-21 | $34.80 | $75.75 | 4,210,000 | — | — |
| 2009-12-18 | $34.47 | $75.05 | 7,683,200 | — | — |
| 2009-12-17 | $34.52 | $75.14 | 8,856,600 | — | — |
| 2009-12-16 | $34.15 | $74.33 | 5,476,400 | — | — |
| 2009-12-15 | $34.40 | $74.87 | 3,973,200 | — | — |
| 2009-12-14 | $34.47 | $75.02 | 3,981,800 | — | — |
| 2009-12-11 | $34.53 | $75.17 | 4,228,800 | — | — |
| 2009-12-10 | $34.37 | $74.81 | 3,025,200 | — | — |
| 2009-12-09 | $34.30 | $74.67 | 3,673,600 | — | — |
| 2009-12-08 | $34.37 | $74.81 | 3,720,800 | — | — |
| 2009-12-07 | $34.50 | $75.10 | 2,766,000 | — | — |
| 2009-12-04 | $34.47 | $75.02 | 3,319,800 | — | — |
| 2009-12-03 | $34.10 | $74.22 | 3,048,000 | — | — |
| 2009-12-02 | $34.28 | $74.62 | 3,301,800 | — | — |
| 2009-12-01 | $34.34 | $74.75 | 3,669,600 | — | — |
| 2009-11-30 | $34.00 | $74.01 | 3,352,200 | — | — |
| 2009-11-27 | $34.05 | $74.12 | 1,688,200 | — | — |
| 2009-11-25 | $34.36 | $74.80 | 2,516,400 | — | — |
| 2009-11-24 | $34.51 | $75.12 | 4,440,600 | — | — |
| 2009-11-23 | $34.17 | $74.38 | 3,311,400 | — | — |
| 2009-11-20 | $33.97 | $73.95 | 4,608,000 | — | — |
| 2009-11-19 | $33.76 | $73.48 | 3,404,000 | — | — |
| 2009-11-18 | $33.74 | $73.46 | 2,641,200 | — | — |
| 2009-11-17 | $33.79 | $73.54 | 3,182,200 | — | — |
| 2009-11-16 | $33.87 | $73.72 | 3,521,800 | — | — |
| 2009-11-13 | $33.80 | $73.58 | 2,395,800 | — | — |
| 2009-11-12 | $33.64 | $73.23 | 3,888,400 | — | — |
| 2009-11-11 | $33.47 | $72.87 | 3,207,000 | — | — |
| 2009-11-10 | $33.58 | $73.11 | 3,838,400 | — | — |
| 2009-11-09 | $33.36 | $72.62 | 3,262,600 | — | — |
| 2009-11-06 | $33.19 | $72.24 | 3,222,000 | — | — |
| 2009-11-05 | $33.13 | $72.11 | 5,021,600 | — | — |
| 2009-11-04 | $32.46 | $70.66 | 6,016,000 | — | — |
| 2009-11-03 | $32.51 | $70.78 | 4,954,400 | — | — |
| 2009-11-02 | $32.88 | $71.56 | 6,365,200 | — | — |
| 2009-10-30 | $32.96 | $71.75 | 7,720,600 | — | — |
| 2009-10-29 | $33.35 | $72.60 | 5,568,000 | — | — |
| 2009-10-28 | $32.45 | $70.63 | 5,041,600 | — | — |
| 2009-10-27 | $32.73 | $71.25 | 3,483,000 | — | — |
| 2009-10-26 | $32.51 | $70.76 | 3,407,600 | — | — |
| 2009-10-23 | $32.47 | $70.69 | 3,075,200 | — | — |
| 2009-10-22 | $32.78 | $71.35 | 3,353,000 | — | — |
| 2009-10-21 | $32.72 | $71.21 | 4,514,600 | — | — |
| 2009-10-20 | $33.17 | $72.21 | 4,553,200 | — | — |
| 2009-10-19 | $33.16 | $72.18 | 4,081,200 | — | — |
| 2009-10-16 | $33.00 | $71.84 | 6,713,400 | — | — |
| 2009-10-15 | $32.65 | $71.06 | 4,744,200 | — | — |
| 2009-10-14 | $32.41 | $70.55 | 2,964,000 | — | — |
| 2009-10-13 | $32.40 | $70.53 | 3,091,600 | — | — |
| 2009-10-12 | $32.35 | $70.41 | 3,995,600 | — | — |
| 2009-10-09 | $32.22 | $70.15 | 3,106,600 | — | — |
| 2009-10-08 | $32.35 | $70.41 | 3,883,800 | — | — |
| 2009-10-07 | $32.33 | $70.37 | 3,597,200 | — | — |
| 2009-10-06 | $32.45 | $70.13 | 5,985,400 | — | — |
| 2009-10-05 | $31.98 | $69.11 | 3,439,600 | — | — |
| 2009-10-02 | $31.95 | $69.04 | 4,753,200 | — | — |
| 2009-10-01 | $31.75 | $68.60 | 5,736,600 | — | — |
| 2009-09-30 | $32.19 | $69.56 | 7,592,000 | — | — |
| 2009-09-29 | $31.79 | $68.69 | 5,891,200 | — | — |
| 2009-09-28 | $32.26 | $69.71 | 6,985,400 | — | — |
| 2009-09-25 | $31.65 | $68.39 | 5,041,000 | — | — |
| 2009-09-24 | $31.73 | $68.56 | 7,426,000 | — | — |
| 2009-09-23 | $31.90 | $68.94 | 15,010,600 | — | — |
| 2009-09-22 | $30.49 | $65.88 | 7,058,600 | — | — |
| 2009-09-21 | $30.33 | $65.54 | 3,860,000 | — | — |
| 2009-09-18 | $30.16 | $65.17 | 6,169,600 | — | — |
| 2009-09-17 | $30.03 | $64.90 | 4,785,200 | — | — |
| 2009-09-16 | $30.12 | $65.08 | 7,044,600 | — | — |
| 2009-09-15 | $30.15 | $65.16 | 4,935,400 | — | — |
| 2009-09-14 | $30.29 | $65.46 | 2,528,000 | — | — |
| 2009-09-11 | $30.29 | $65.46 | 4,184,800 | — | — |
| 2009-09-10 | $30.45 | $65.80 | 7,618,200 | — | — |
| 2009-09-09 | $30.27 | $65.42 | 4,792,600 | — | — |
| 2009-09-08 | $30.25 | $65.38 | 7,618,800 | — | — |
| 2009-09-04 | $29.25 | $63.22 | 3,517,800 | — | — |
| 2009-09-03 | $29.31 | $63.33 | 3,969,600 | — | — |
| 2009-09-02 | $29.38 | $63.48 | 6,076,600 | — | — |
| 2009-09-01 | $29.61 | $63.98 | 4,781,200 | — | — |
| 2009-08-31 | $29.87 | $64.54 | 3,793,400 | — | — |
| 2009-08-28 | $29.49 | $63.72 | 3,014,600 | — | — |
| 2009-08-27 | $29.64 | $64.04 | 3,380,400 | — | — |
| 2009-08-26 | $29.81 | $64.42 | 4,201,400 | — | — |
| 2009-08-25 | $29.62 | $64.01 | 3,161,200 | — | — |
| 2009-08-24 | $29.66 | $64.10 | 3,152,200 | — | — |
| 2009-08-21 | $29.81 | $64.41 | 5,109,600 | — | — |
| 2009-08-20 | $29.29 | $63.30 | 3,540,400 | — | — |
| 2009-08-19 | $29.12 | $62.93 | 4,477,000 | — | — |
| 2009-08-18 | $28.83 | $62.30 | 3,059,600 | — | — |
| 2009-08-17 | $28.75 | $62.14 | 3,793,800 | — | — |
| 2009-08-14 | $28.88 | $62.40 | 3,768,000 | — | — |
| 2009-08-13 | $28.71 | $62.04 | 3,840,200 | — | — |
| 2009-08-12 | $28.92 | $62.50 | 4,407,200 | — | — |
| 2009-08-11 | $29.09 | $62.88 | 4,002,000 | — | — |
| 2009-08-10 | $29.07 | $62.82 | 5,034,800 | — | — |
| 2009-08-07 | $28.76 | $62.16 | 4,693,600 | — | — |
| 2009-08-06 | $28.92 | $62.50 | 4,037,800 | — | — |
| 2009-08-05 | $29.00 | $62.67 | 3,950,400 | — | — |
| 2009-08-04 | $29.13 | $62.94 | 6,466,800 | — | — |
| 2009-08-03 | $29.13 | $62.94 | 5,447,000 | — | — |
| 2009-07-31 | $29.46 | $63.65 | 3,851,800 | — | — |
| 2009-07-30 | $29.63 | $64.02 | 4,819,400 | — | — |
| 2009-07-29 | $29.54 | $63.84 | 3,676,400 | — | — |
| 2009-07-28 | $29.54 | $63.84 | 3,464,400 | — | — |
| 2009-07-27 | $29.48 | $63.71 | 2,462,200 | — | — |
| 2009-07-24 | $29.54 | $63.84 | 3,144,800 | — | — |
| 2009-07-23 | $29.58 | $63.92 | 4,632,800 | — | — |
| 2009-07-22 | $29.38 | $63.48 | 3,782,800 | — | — |
| 2009-07-21 | $29.26 | $63.23 | 7,013,000 | — | — |
| 2009-07-20 | $29.38 | $63.48 | 6,067,600 | — | — |
| 2009-07-17 | $29.41 | $63.55 | 5,793,200 | — | — |
| 2009-07-16 | $29.79 | $64.38 | 4,431,800 | — | — |
| 2009-07-15 | $29.87 | $64.54 | 5,705,400 | — | — |
| 2009-07-14 | $29.61 | $63.98 | 4,371,000 | — | — |
| 2009-07-13 | $29.55 | $63.85 | 6,124,600 | — | — |
| 2009-07-10 | $29.18 | $63.07 | 5,515,400 | — | — |
| 2009-07-09 | $29.34 | $63.41 | 5,200,000 | — | — |
| 2009-07-08 | $29.43 | $63.60 | 11,889,400 | — | — |
| 2009-07-07 | $29.95 | $64.21 | 10,302,000 | — | — |
| 2009-07-06 | $30.20 | $64.75 | 12,929,400 | — | — |
| 2009-07-02 | $29.25 | $62.71 | 11,492,200 | — | — |
| 2009-07-01 | $29.09 | $62.37 | 14,373,400 | — | — |
| 2009-06-30 | $28.01 | $60.06 | 6,845,200 | — | — |
| 2009-06-29 | $27.92 | $59.86 | 3,351,800 | — | — |
| 2009-06-26 | $27.64 | $59.26 | 7,141,200 | — | — |
| 2009-06-25 | $27.98 | $59.98 | 4,668,600 | — | — |
| 2009-06-24 | $27.54 | $59.05 | 5,461,400 | — | — |
| 2009-06-23 | $27.48 | $58.91 | 5,626,200 | — | — |
| 2009-06-22 | $27.64 | $59.26 | 7,161,200 | — | — |
| 2009-06-19 | $27.36 | $58.66 | 6,805,800 | — | — |
| 2009-06-18 | $27.74 | $59.47 | 4,659,800 | — | — |
| 2009-06-17 | $27.29 | $58.51 | 4,830,600 | — | — |
| 2009-06-16 | $26.81 | $57.48 | 4,516,400 | — | — |
| 2009-06-15 | $27.02 | $57.93 | 5,155,000 | — | — |
| 2009-06-12 | $27.46 | $58.88 | 3,636,800 | — | — |
| 2009-06-11 | $27.36 | $58.65 | 5,285,200 | — | — |
| 2009-06-10 | $27.26 | $58.46 | 5,605,400 | — | — |
| 2009-06-09 | $27.21 | $58.33 | 7,322,400 | — | — |
| 2009-06-08 | $27.11 | $58.13 | 11,246,400 | — | — |
| 2009-06-05 | $26.08 | $55.92 | 6,673,000 | — | — |
| 2009-06-04 | $25.99 | $55.71 | 6,370,000 | — | — |
| 2009-06-03 | $26.36 | $56.51 | 6,560,200 | — | — |
| 2009-06-02 | $26.30 | $56.39 | 11,057,600 | — | — |
| 2009-06-01 | $25.58 | $54.86 | 9,309,200 | — | — |
| 2009-05-29 | $25.59 | $54.87 | 7,186,200 | — | — |
| 2009-05-28 | $25.61 | $54.90 | 5,585,800 | — | — |
| 2009-05-27 | $25.49 | $54.64 | 7,862,000 | — | — |
| 2009-05-26 | $26.31 | $56.40 | 6,962,400 | — | — |
| 2009-05-22 | $26.33 | $56.44 | 4,017,800 | — | — |
| 2009-05-21 | $26.21 | $56.19 | 4,461,200 | — | — |
| 2009-05-20 | $26.21 | $56.20 | 5,246,600 | — | — |
| 2009-05-19 | $26.08 | $55.91 | 7,631,000 | — | — |
| 2009-05-18 | $26.34 | $56.48 | 5,622,800 | — | — |
| 2009-05-15 | $26.31 | $56.40 | 6,204,400 | — | — |
| 2009-05-14 | $26.71 | $57.27 | 5,409,600 | — | — |
| 2009-05-13 | $26.73 | $57.31 | 7,469,600 | — | — |
| 2009-05-12 | $26.83 | $57.52 | 4,931,000 | — | — |
| 2009-05-11 | $26.46 | $56.72 | 5,988,000 | — | — |
| 2009-05-08 | $26.70 | $57.25 | 8,811,600 | — | — |
| 2009-05-07 | $26.74 | $57.32 | 9,934,800 | — | — |
| 2009-05-06 | $25.93 | $55.60 | 8,967,400 | — | — |
| 2009-05-05 | $26.08 | $55.92 | 6,196,800 | — | — |
| 2009-05-04 | $26.23 | $56.23 | 10,143,400 | — | — |
| 2009-05-01 | $25.24 | $54.12 | 5,270,800 | — | — |
| 2009-04-30 | $25.34 | $54.34 | 7,948,200 | — | — |
| 2009-04-29 | $25.39 | $54.44 | 6,299,600 | — | — |
| 2009-04-28 | $25.02 | $53.65 | 5,622,000 | — | — |
| 2009-04-27 | $24.58 | $52.70 | 7,432,800 | — | — |
| 2009-04-24 | $24.37 | $52.24 | 6,069,400 | — | — |
| 2009-04-23 | $24.83 | $53.25 | 5,045,200 | — | — |
| 2009-04-22 | $24.75 | $53.06 | 5,966,000 | — | — |
| 2009-04-21 | $25.33 | $54.30 | 6,442,600 | — | — |
| 2009-04-20 | $24.97 | $53.53 | 5,995,800 | — | — |
| 2009-04-17 | $24.95 | $53.48 | 7,189,600 | — | — |
| 2009-04-16 | $25.13 | $53.87 | 8,578,200 | — | — |
| 2009-04-15 | $24.94 | $53.47 | 4,803,000 | — | — |
| 2009-04-14 | $24.75 | $53.06 | 9,390,000 | — | — |
| 2009-04-13 | $25.18 | $54.00 | 6,781,800 | — | — |
| 2009-04-09 | $25.42 | $54.50 | 7,069,400 | — | — |
| 2009-04-08 | $25.41 | $54.47 | 7,018,600 | — | — |
| 2009-04-07 | $25.41 | $54.47 | 7,613,000 | — | — |
| 2009-04-06 | $25.41 | $54.01 | 4,473,000 | — | — |
| 2009-04-03 | $25.43 | $54.06 | 5,369,800 | — | — |
| 2009-04-02 | $25.51 | $54.23 | 8,855,800 | — | — |
| 2009-04-01 | $25.40 | $54.00 | 9,942,800 | — | — |
| 2009-03-31 | $24.94 | $53.02 | 8,461,200 | — | — |
| 2009-03-30 | $25.13 | $53.43 | 7,956,400 | — | — |
| 2009-03-27 | $25.42 | $54.05 | 11,183,000 | — | — |
| 2009-03-26 | $24.60 | $52.30 | 11,706,600 | — | — |
| 2009-03-25 | $24.76 | $52.65 | 8,721,200 | — | — |
| 2009-03-24 | $24.90 | $52.94 | 10,031,000 | — | — |
| 2009-03-23 | $24.85 | $52.83 | 13,492,800 | — | — |
| 2009-03-20 | $23.61 | $50.19 | 11,441,200 | — | — |
| 2009-03-19 | $23.65 | $50.27 | 22,108,400 | — | — |
| 2009-03-18 | $23.82 | $50.63 | 37,159,600 | — | — |
| 2009-03-17 | $26.83 | $57.04 | 6,609,800 | — | — |
| 2009-03-16 | $26.70 | $56.76 | 6,740,200 | — | — |
| 2009-03-13 | $26.30 | $55.91 | 7,360,400 | — | — |
| 2009-03-12 | $26.00 | $55.27 | 9,952,400 | — | — |
| 2009-03-11 | $24.72 | $52.54 | 9,396,800 | — | — |
| 2009-03-10 | $25.09 | $53.35 | 6,664,600 | — | — |
| 2009-03-09 | $24.84 | $52.82 | 6,930,400 | — | — |
| 2009-03-06 | $25.48 | $54.17 | 7,723,600 | — | — |
| 2009-03-05 | $25.00 | $53.14 | 9,318,800 | — | — |
| 2009-03-04 | $25.68 | $54.59 | 10,320,800 | — | — |
| 2009-03-03 | $26.08 | $55.43 | 7,539,000 | — | — |
| 2009-03-02 | $26.16 | $55.61 | 8,838,200 | — | — |
| 2009-02-27 | $26.24 | $55.79 | 7,876,800 | — | — |
| 2009-02-26 | $26.42 | $56.18 | 9,036,000 | — | — |
| 2009-02-25 | $27.40 | $58.25 | 5,404,200 | — | — |
| 2009-02-24 | $27.75 | $59.00 | 6,886,800 | — | — |
| 2009-02-23 | $27.26 | $57.95 | 6,965,200 | — | — |
| 2009-02-20 | $27.52 | $58.51 | 7,986,000 | — | — |
| 2009-02-19 | $27.86 | $59.23 | 7,094,000 | — | — |
| 2009-02-18 | $27.74 | $58.97 | 6,427,200 | — | — |
| 2009-02-17 | $28.17 | $59.90 | 8,010,800 | — | — |
| 2009-02-13 | $28.42 | $60.42 | 6,954,200 | — | — |
| 2009-02-12 | $28.91 | $61.45 | 6,347,400 | — | — |
| 2009-02-11 | $28.66 | $60.93 | 5,091,200 | — | — |
| 2009-02-10 | $28.70 | $61.00 | 6,528,000 | — | — |
| 2009-02-09 | $29.40 | $62.50 | 4,831,200 | — | — |
| 2009-02-06 | $29.42 | $62.55 | 5,322,000 | — | — |
| 2009-02-05 | $29.56 | $62.83 | 6,354,600 | — | — |
| 2009-02-04 | $29.54 | $62.79 | 5,461,200 | — | — |
| 2009-02-03 | $30.25 | $64.31 | 3,893,400 | — | — |
| 2009-02-02 | $29.65 | $63.02 | 4,240,800 | — | — |
| 2009-01-30 | $29.58 | $62.88 | 6,435,800 | — | — |
| 2009-01-29 | $30.05 | $63.88 | 5,442,800 | — | — |
| 2009-01-28 | $30.16 | $64.11 | 6,326,600 | — | — |
| 2009-01-27 | $30.22 | $64.24 | 6,025,800 | — | — |
| 2009-01-26 | $29.71 | $63.15 | 8,501,600 | — | — |
| 2009-01-23 | $29.66 | $63.06 | 6,775,000 | — | — |
| 2009-01-22 | $29.95 | $63.67 | 8,609,600 | — | — |
| 2009-01-21 | $29.83 | $63.43 | 7,653,200 | — | — |
| 2009-01-20 | $29.90 | $63.56 | 8,970,600 | — | — |
| 2009-01-16 | $30.29 | $64.40 | 9,391,400 | — | — |
| 2009-01-15 | $29.53 | $62.77 | 6,744,600 | — | — |
| 2009-01-14 | $29.38 | $62.45 | 5,468,600 | — | — |
| 2009-01-13 | $29.72 | $63.17 | 5,845,000 | — | — |
| 2009-01-12 | $29.93 | $63.64 | 8,551,000 | — | — |
| 2009-01-09 | $29.07 | $61.79 | 4,826,600 | — | — |
| 2009-01-08 | $29.25 | $62.19 | 7,577,400 | — | — |
| 2009-01-07 | $29.42 | $62.09 | 6,183,200 | — | — |
| 2009-01-06 | $29.76 | $62.81 | 9,600,000 | — | — |
| 2009-01-05 | $30.40 | $64.16 | 5,379,600 | — | — |
| 2009-01-02 | $30.18 | $63.69 | 5,208,800 | — | — |