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
- 1980-03-28 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 | $42.25 | $90.70 | 704,400 | — | — |
| 2009-12-30 | $42.50 | $91.24 | 878,700 | — | — |
| 2009-12-29 | $42.45 | $91.13 | 733,800 | — | — |
| 2009-12-28 | $42.47 | $91.17 | 702,700 | — | — |
| 2009-12-24 | $42.29 | $90.79 | 276,100 | — | — |
| 2009-12-23 | $42.09 | $90.36 | 997,100 | — | — |
| 2009-12-22 | $42.31 | $90.83 | 812,500 | — | — |
| 2009-12-21 | $41.83 | $89.80 | 2,820,700 | — | — |
| 2009-12-18 | $41.80 | $89.74 | 1,695,800 | — | — |
| 2009-12-17 | $41.95 | $90.06 | 1,363,900 | — | — |
| 2009-12-16 | $42.88 | $92.05 | 903,000 | — | — |
| 2009-12-15 | $42.84 | $91.97 | 1,138,800 | — | — |
| 2009-12-14 | $42.91 | $92.12 | 1,390,600 | — | — |
| 2009-12-11 | $42.24 | $90.68 | 840,800 | — | — |
| 2009-12-10 | $42.06 | $90.29 | 952,600 | — | — |
| 2009-12-09 | $41.59 | $89.28 | 1,676,400 | — | — |
| 2009-12-08 | $42.05 | $90.27 | 963,700 | — | — |
| 2009-12-07 | $42.64 | $91.54 | 833,600 | — | — |
| 2009-12-04 | $42.75 | $91.77 | 1,898,800 | — | — |
| 2009-12-03 | $42.44 | $91.11 | 1,551,700 | — | — |
| 2009-12-02 | $42.38 | $90.98 | 1,850,700 | — | — |
| 2009-12-01 | $42.41 | $91.05 | 2,255,000 | — | — |
| 2009-11-30 | $41.47 | $89.03 | 2,177,500 | — | — |
| 2009-11-27 | $42.26 | $90.72 | 810,300 | — | — |
| 2009-11-25 | $42.88 | $92.05 | 1,707,400 | — | — |
| 2009-11-24 | $42.28 | $90.77 | 2,275,900 | — | — |
| 2009-11-23 | $42.14 | $90.47 | 2,353,000 | — | — |
| 2009-11-20 | $41.53 | $89.16 | 1,164,300 | — | — |
| 2009-11-19 | $41.47 | $89.03 | 1,293,700 | — | — |
| 2009-11-18 | $41.75 | $89.63 | 1,576,600 | — | — |
| 2009-11-17 | $41.83 | $89.80 | 1,566,600 | — | — |
| 2009-11-16 | $41.90 | $89.95 | 2,051,900 | — | — |
| 2009-11-13 | $41.44 | $88.96 | 2,206,900 | — | — |
| 2009-11-12 | $41.46 | $89.01 | 2,378,900 | — | — |
| 2009-11-11 | $41.23 | $88.51 | 2,214,100 | — | — |
| 2009-11-10 | $41.35 | $88.77 | 1,256,100 | — | — |
| 2009-11-09 | $41.37 | $88.81 | 1,085,200 | — | — |
| 2009-11-06 | $40.52 | $86.99 | 1,430,000 | — | — |
| 2009-11-05 | $40.46 | $86.86 | 1,071,400 | — | — |
| 2009-11-04 | $40.30 | $86.52 | 1,416,500 | — | — |
| 2009-11-03 | $40.44 | $85.76 | 2,355,400 | — | — |
| 2009-11-02 | $40.71 | $86.34 | 2,362,600 | — | — |
| 2009-10-30 | $41.16 | $87.29 | 2,058,900 | — | — |
| 2009-10-29 | $41.41 | $87.82 | 1,758,800 | — | — |
| 2009-10-28 | $40.62 | $86.15 | 1,526,900 | — | — |
| 2009-10-27 | $40.87 | $86.68 | 1,518,100 | — | — |
| 2009-10-26 | $40.31 | $85.49 | 2,982,900 | — | — |
| 2009-10-23 | $40.24 | $85.34 | 1,932,800 | — | — |
| 2009-10-22 | $41.54 | $88.10 | 1,157,600 | — | — |
| 2009-10-21 | $41.59 | $88.20 | 1,442,600 | — | — |
| 2009-10-20 | $41.60 | $88.22 | 956,400 | — | — |
| 2009-10-19 | $41.91 | $88.88 | 1,020,400 | — | — |
| 2009-10-16 | $41.20 | $87.38 | 1,369,000 | — | — |
| 2009-10-15 | $41.28 | $87.55 | 2,323,300 | — | — |
| 2009-10-14 | $40.32 | $85.51 | 1,471,300 | — | — |
| 2009-10-13 | $39.69 | $84.17 | 2,137,800 | — | — |
| 2009-10-12 | $39.78 | $84.36 | 1,002,600 | — | — |
| 2009-10-09 | $39.67 | $84.13 | 1,424,100 | — | — |
| 2009-10-08 | $39.58 | $83.94 | 1,513,600 | — | — |
| 2009-10-07 | $39.32 | $83.39 | 989,900 | — | — |
| 2009-10-06 | $39.26 | $83.26 | 1,246,400 | — | — |
| 2009-10-05 | $38.86 | $82.41 | 984,300 | — | — |
| 2009-10-02 | $38.72 | $82.12 | 868,400 | — | — |
| 2009-10-01 | $38.75 | $82.18 | 1,533,900 | — | — |
| 2009-09-30 | $39.51 | $83.79 | 1,644,800 | — | — |
| 2009-09-29 | $39.63 | $84.05 | 2,112,800 | — | — |
| 2009-09-28 | $39.67 | $84.13 | 1,450,200 | — | — |
| 2009-09-25 | $39.25 | $83.24 | 1,378,900 | — | — |
| 2009-09-24 | $38.93 | $82.56 | 1,532,200 | — | — |
| 2009-09-23 | $39.62 | $84.02 | 1,393,500 | — | — |
| 2009-09-22 | $39.60 | $83.98 | 2,252,500 | — | — |
| 2009-09-21 | $39.31 | $83.37 | 885,200 | — | — |
| 2009-09-18 | $39.10 | $82.92 | 1,858,200 | — | — |
| 2009-09-17 | $38.86 | $82.41 | 941,100 | — | — |
| 2009-09-16 | $38.93 | $82.56 | 1,143,000 | — | — |
| 2009-09-15 | $38.76 | $82.20 | 1,041,200 | — | — |
| 2009-09-14 | $39.44 | $83.64 | 617,000 | — | — |
| 2009-09-11 | $39.39 | $83.54 | 577,800 | — | — |
| 2009-09-10 | $39.50 | $83.77 | 496,700 | — | — |
| 2009-09-09 | $39.22 | $83.18 | 1,206,000 | — | — |
| 2009-09-08 | $39.02 | $82.75 | 644,900 | — | — |
| 2009-09-04 | $39.04 | $82.79 | 802,200 | — | — |
| 2009-09-03 | $38.60 | $81.86 | 819,600 | — | — |
| 2009-09-02 | $39.06 | $82.84 | 1,606,600 | — | — |
| 2009-09-01 | $38.69 | $82.05 | 1,303,600 | — | — |
| 2009-08-31 | $39.10 | $82.92 | 975,900 | — | — |
| 2009-08-28 | $39.14 | $83.01 | 637,900 | — | — |
| 2009-08-27 | $39.58 | $83.94 | 1,353,800 | — | — |
| 2009-08-26 | $39.13 | $82.99 | 907,000 | — | — |
| 2009-08-25 | $39.15 | $83.03 | 899,000 | — | — |
| 2009-08-24 | $39.44 | $83.64 | 1,499,700 | — | — |
| 2009-08-21 | $40.03 | $84.89 | 1,423,900 | — | — |
| 2009-08-20 | $39.37 | $83.49 | 738,300 | — | — |
| 2009-08-19 | $39.01 | $82.73 | 919,200 | — | — |
| 2009-08-18 | $38.84 | $82.37 | 1,073,700 | — | — |
| 2009-08-17 | $38.25 | $81.12 | 1,322,700 | — | — |
| 2009-08-14 | $38.50 | $81.65 | 832,800 | — | — |
| 2009-08-13 | $38.86 | $82.41 | 997,900 | — | — |
| 2009-08-12 | $39.22 | $83.18 | 1,835,000 | — | — |
| 2009-08-11 | $38.59 | $81.84 | 1,172,200 | — | — |
| 2009-08-10 | $38.90 | $82.50 | 893,900 | — | — |
| 2009-08-07 | $38.83 | $82.35 | 977,400 | — | — |
| 2009-08-06 | $38.17 | $80.95 | 1,269,500 | — | — |
| 2009-08-05 | $38.98 | $82.67 | 994,300 | — | — |
| 2009-08-04 | $38.96 | $82.63 | 1,005,800 | — | — |
| 2009-08-03 | $39.02 | $82.75 | 1,237,800 | — | — |
| 2009-07-31 | $38.29 | $81.20 | 1,079,200 | — | — |
| 2009-07-30 | $38.43 | $81.50 | 1,047,200 | — | — |
| 2009-07-29 | $38.39 | $81.42 | 1,666,700 | — | — |
| 2009-07-28 | $38.69 | $81.07 | 1,105,500 | — | — |
| 2009-07-27 | $38.65 | $80.99 | 1,568,300 | — | — |
| 2009-07-24 | $38.28 | $80.22 | 904,800 | — | — |
| 2009-07-23 | $38.44 | $80.55 | 2,658,400 | — | — |
| 2009-07-22 | $37.87 | $79.36 | 1,303,300 | — | — |
| 2009-07-21 | $38.14 | $79.92 | 1,334,000 | — | — |
| 2009-07-20 | $37.81 | $79.23 | 1,495,000 | — | — |
| 2009-07-17 | $36.36 | $76.19 | 997,800 | — | — |
| 2009-07-16 | $36.87 | $77.26 | 970,300 | — | — |
| 2009-07-15 | $36.52 | $76.53 | 1,468,800 | — | — |
| 2009-07-14 | $36.43 | $76.34 | 2,112,800 | — | — |
| 2009-07-13 | $36.10 | $75.65 | 1,396,500 | — | — |
| 2009-07-10 | $35.18 | $73.72 | 1,194,800 | — | — |
| 2009-07-09 | $35.81 | $75.04 | 1,895,000 | — | — |
| 2009-07-08 | $34.85 | $73.03 | 1,359,300 | — | — |
| 2009-07-07 | $34.36 | $72.00 | 1,006,200 | — | — |
| 2009-07-06 | $35.14 | $73.64 | 1,084,200 | — | — |
| 2009-07-02 | $34.85 | $73.03 | 1,531,700 | — | — |
| 2009-07-01 | $36.04 | $75.52 | 1,604,700 | — | — |
| 2009-06-30 | $35.34 | $74.06 | 1,473,500 | — | — |
| 2009-06-29 | $35.47 | $74.33 | 1,393,200 | — | — |
| 2009-06-26 | $35.80 | $75.02 | 1,898,500 | — | — |
| 2009-06-25 | $35.52 | $74.43 | 2,733,200 | — | — |
| 2009-06-24 | $36.13 | $75.71 | 1,403,900 | — | — |
| 2009-06-23 | $36.40 | $76.28 | 1,673,500 | — | — |
| 2009-06-22 | $35.69 | $74.79 | 1,417,600 | — | — |
| 2009-06-19 | $36.51 | $76.51 | 1,638,100 | — | — |
| 2009-06-18 | $36.37 | $76.21 | 1,659,700 | — | — |
| 2009-06-17 | $36.46 | $76.40 | 2,165,400 | — | — |
| 2009-06-16 | $36.06 | $75.56 | 1,874,600 | — | — |
| 2009-06-15 | $35.66 | $74.73 | 1,822,900 | — | — |
| 2009-06-12 | $36.56 | $76.61 | 3,541,300 | — | — |
| 2009-06-11 | $35.02 | $73.38 | 2,316,800 | — | — |
| 2009-06-10 | $33.65 | $70.51 | 1,358,600 | — | — |
| 2009-06-09 | $33.72 | $70.66 | 1,606,000 | — | — |
| 2009-06-08 | $33.31 | $69.80 | 1,742,200 | — | — |
| 2009-06-05 | $33.03 | $69.21 | 1,850,100 | — | — |
| 2009-06-04 | $33.36 | $69.91 | 1,322,700 | — | — |
| 2009-06-03 | $33.28 | $69.74 | 2,366,100 | — | — |
| 2009-06-02 | $33.96 | $71.16 | 1,657,800 | — | — |
| 2009-06-01 | $34.21 | $71.69 | 1,425,600 | — | — |
| 2009-05-29 | $33.71 | $70.64 | 1,726,800 | — | — |
| 2009-05-28 | $33.50 | $70.20 | 1,950,500 | — | — |
| 2009-05-27 | $33.71 | $70.64 | 2,460,000 | — | — |
| 2009-05-26 | $33.77 | $70.77 | 3,140,500 | — | — |
| 2009-05-22 | $33.13 | $69.42 | 2,409,800 | — | — |
| 2009-05-21 | $33.31 | $69.80 | 3,423,200 | — | — |
| 2009-05-20 | $32.89 | $68.92 | 2,977,200 | — | — |
| 2009-05-19 | $32.55 | $68.21 | 3,623,300 | — | — |
| 2009-05-18 | $32.40 | $67.89 | 2,566,000 | — | — |
| 2009-05-15 | $31.78 | $66.60 | 2,732,500 | — | — |
| 2009-05-14 | $32.17 | $67.41 | 3,991,400 | — | — |
| 2009-05-13 | $31.71 | $66.45 | 2,852,800 | — | — |
| 2009-05-12 | $32.00 | $67.06 | 3,574,300 | — | — |
| 2009-05-11 | $30.94 | $64.83 | 1,893,500 | — | — |
| 2009-05-08 | $30.91 | $64.77 | 2,867,400 | — | — |
| 2009-05-07 | $30.75 | $64.44 | 2,257,000 | — | — |
| 2009-05-06 | $31.05 | $65.07 | 2,594,100 | — | — |
| 2009-05-05 | $30.56 | $64.04 | 1,807,100 | — | — |
| 2009-05-04 | $30.95 | $64.86 | 2,303,700 | — | — |
| 2009-05-01 | $30.61 | $64.14 | 1,909,100 | — | — |
| 2009-04-30 | $30.76 | $64.46 | 3,165,900 | — | — |
| 2009-04-29 | $30.85 | $64.65 | 3,606,600 | — | — |
| 2009-04-28 | $30.58 | $63.22 | 5,585,900 | — | — |
| 2009-04-27 | $31.56 | $65.25 | 11,974,900 | — | — |
| 2009-04-24 | $29.34 | $60.66 | 2,331,000 | — | — |
| 2009-04-23 | $29.11 | $60.18 | 3,112,400 | — | — |
| 2009-04-22 | $29.29 | $60.56 | 3,502,000 | — | — |
| 2009-04-21 | $30.92 | $63.93 | 2,201,200 | — | — |
| 2009-04-20 | $30.05 | $62.13 | 3,084,300 | — | — |
| 2009-04-17 | $30.59 | $63.24 | 2,181,000 | — | — |
| 2009-04-16 | $30.82 | $63.72 | 2,366,100 | — | — |
| 2009-04-15 | $30.83 | $63.74 | 2,498,400 | — | — |
| 2009-04-14 | $30.09 | $62.21 | 3,538,600 | — | — |
| 2009-04-13 | $29.93 | $61.88 | 2,325,800 | — | — |
| 2009-04-09 | $29.64 | $61.28 | 2,127,700 | — | — |
| 2009-04-08 | $30.06 | $62.15 | 1,534,100 | — | — |
| 2009-04-07 | $30.25 | $62.54 | 2,624,400 | — | — |
| 2009-04-06 | $30.36 | $62.77 | 2,228,700 | — | — |
| 2009-04-03 | $31.11 | $64.32 | 1,249,600 | — | — |
| 2009-04-02 | $31.43 | $64.98 | 1,979,400 | — | — |
| 2009-04-01 | $31.08 | $64.26 | 2,392,000 | — | — |
| 2009-03-31 | $31.07 | $64.24 | 1,988,200 | — | — |
| 2009-03-30 | $30.07 | $62.17 | 2,260,400 | — | — |
| 2009-03-27 | $29.49 | $60.97 | 2,154,100 | — | — |
| 2009-03-26 | $30.55 | $63.16 | 2,087,500 | — | — |
| 2009-03-25 | $30.09 | $62.21 | 2,903,900 | — | — |
| 2009-03-24 | $29.31 | $60.60 | 2,040,300 | — | — |
| 2009-03-23 | $29.78 | $61.57 | 2,426,000 | — | — |
| 2009-03-20 | $29.15 | $60.27 | 2,001,700 | — | — |
| 2009-03-19 | $29.00 | $59.96 | 2,289,000 | — | — |
| 2009-03-18 | $29.34 | $60.66 | 2,918,300 | — | — |
| 2009-03-17 | $29.27 | $60.51 | 2,708,100 | — | — |
| 2009-03-16 | $29.45 | $60.89 | 2,579,000 | — | — |
| 2009-03-13 | $29.12 | $60.20 | 2,838,300 | — | — |
| 2009-03-12 | $29.06 | $60.08 | 2,366,100 | — | — |
| 2009-03-11 | $27.88 | $57.64 | 1,853,100 | — | — |
| 2009-03-10 | $28.06 | $58.01 | 2,503,900 | — | — |
| 2009-03-09 | $27.27 | $56.38 | 3,927,600 | — | — |
| 2009-03-06 | $28.74 | $59.42 | 3,323,200 | — | — |
| 2009-03-05 | $28.35 | $58.61 | 3,422,200 | — | — |
| 2009-03-04 | $28.91 | $59.77 | 2,407,800 | — | — |
| 2009-03-03 | $28.28 | $58.47 | 2,911,200 | — | — |
| 2009-03-02 | $28.61 | $59.15 | 2,170,400 | — | — |
| 2009-02-27 | $30.13 | $62.29 | 2,666,400 | — | — |
| 2009-02-26 | $30.18 | $62.40 | 2,283,300 | — | — |
| 2009-02-25 | $31.00 | $64.09 | 2,414,600 | — | — |
| 2009-02-24 | $32.19 | $66.55 | 2,378,100 | — | — |
| 2009-02-23 | $31.91 | $65.97 | 2,649,000 | — | — |
| 2009-02-20 | $32.55 | $67.30 | 1,979,600 | — | — |
| 2009-02-19 | $33.32 | $68.89 | 5,671,500 | — | — |
| 2009-02-18 | $33.68 | $69.63 | 1,373,000 | — | — |
| 2009-02-17 | $33.42 | $69.10 | 2,280,500 | — | — |
| 2009-02-13 | $34.98 | $72.32 | 1,061,200 | — | — |
| 2009-02-12 | $35.33 | $73.04 | 1,784,500 | — | — |
| 2009-02-11 | $35.50 | $73.40 | 1,900,900 | — | — |
| 2009-02-10 | $36.38 | $74.19 | 1,634,100 | — | — |
| 2009-02-09 | $36.99 | $75.44 | 1,254,900 | — | — |
| 2009-02-06 | $37.12 | $75.70 | 2,266,700 | — | — |
| 2009-02-05 | $37.36 | $76.19 | 3,323,300 | — | — |
| 2009-02-04 | $36.62 | $74.68 | 2,432,700 | — | — |
| 2009-02-03 | $36.35 | $74.13 | 1,350,600 | — | — |
| 2009-02-02 | $35.11 | $71.60 | 1,450,500 | — | — |
| 2009-01-30 | $35.26 | $71.91 | 1,433,500 | — | — |
| 2009-01-29 | $34.75 | $70.87 | 1,880,500 | — | — |
| 2009-01-28 | $36.13 | $73.68 | 1,367,300 | — | — |
| 2009-01-27 | $35.75 | $72.91 | 1,172,600 | — | — |
| 2009-01-26 | $35.36 | $72.11 | 1,819,200 | — | — |
| 2009-01-23 | $34.09 | $69.52 | 2,574,500 | — | — |
| 2009-01-22 | $34.56 | $70.48 | 2,043,800 | — | — |
| 2009-01-21 | $35.03 | $71.44 | 2,861,700 | — | — |
| 2009-01-20 | $35.66 | $72.72 | 1,777,300 | — | — |
| 2009-01-16 | $36.47 | $74.37 | 1,736,400 | — | — |
| 2009-01-15 | $36.60 | $74.64 | 1,288,200 | — | — |
| 2009-01-14 | $36.55 | $74.54 | 1,716,600 | — | — |
| 2009-01-13 | $37.45 | $76.37 | 2,261,900 | — | — |
| 2009-01-12 | $38.46 | $78.43 | 2,461,600 | — | — |
| 2009-01-09 | $38.90 | $79.33 | 2,781,600 | — | — |
| 2009-01-08 | $39.24 | $80.02 | 1,837,100 | — | — |
| 2009-01-07 | $38.55 | $78.62 | 1,621,000 | — | — |
| 2009-01-06 | $37.76 | $77.01 | 2,270,600 | — | — |
| 2009-01-05 | $36.38 | $74.19 | 1,563,200 | — | — |
| 2009-01-02 | $36.97 | $75.39 | 905,400 | — | — |