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 | $30.09 | $72.49 | 7,678,700 | — | — |
| 2009-12-30 | $29.97 | $72.20 | 7,471,200 | — | — |
| 2009-12-29 | $29.64 | $71.41 | 9,324,200 | — | — |
| 2009-12-28 | $30.31 | $73.02 | 5,401,600 | — | — |
| 2009-12-24 | $30.27 | $72.92 | 3,385,900 | — | — |
| 2009-12-23 | $30.46 | $73.38 | 7,236,300 | — | — |
| 2009-12-22 | $30.16 | $72.66 | 8,287,300 | — | — |
| 2009-12-21 | $30.28 | $72.95 | 11,423,200 | — | — |
| 2009-12-18 | $29.62 | $71.36 | 16,837,800 | — | — |
| 2009-12-17 | $30.08 | $72.47 | 20,057,600 | — | — |
| 2009-12-16 | $29.60 | $71.31 | 11,566,300 | — | — |
| 2009-12-15 | $29.12 | $70.15 | 11,978,000 | — | — |
| 2009-12-14 | $28.64 | $69.00 | 9,761,700 | — | — |
| 2009-12-11 | $28.11 | $67.72 | 11,669,400 | — | — |
| 2009-12-10 | $28.17 | $67.87 | 14,928,000 | — | — |
| 2009-12-09 | $27.46 | $66.15 | 17,554,900 | — | — |
| 2009-12-08 | $26.80 | $64.56 | 18,093,400 | — | — |
| 2009-12-07 | $27.70 | $66.73 | 9,065,200 | — | — |
| 2009-12-04 | $27.81 | $67.00 | 13,301,200 | — | — |
| 2009-12-03 | $28.06 | $67.60 | 14,427,100 | — | — |
| 2009-12-02 | $28.95 | $69.74 | 11,780,700 | — | — |
| 2009-12-01 | $29.35 | $70.71 | 13,942,000 | — | — |
| 2009-11-30 | $29.36 | $70.52 | 14,428,800 | — | — |
| 2009-11-27 | $29.09 | $69.87 | 8,834,200 | — | — |
| 2009-11-25 | $30.21 | $72.56 | 18,408,200 | — | — |
| 2009-11-24 | $30.46 | $73.16 | 9,856,700 | — | — |
| 2009-11-23 | $30.44 | $73.11 | 11,344,300 | — | — |
| 2009-11-20 | $29.88 | $71.76 | 15,493,000 | — | — |
| 2009-11-19 | $30.44 | $73.11 | 12,724,200 | — | — |
| 2009-11-18 | $31.69 | $76.11 | 10,380,800 | — | — |
| 2009-11-17 | $31.75 | $76.26 | 8,790,100 | — | — |
| 2009-11-16 | $31.72 | $76.18 | 14,312,900 | — | — |
| 2009-11-13 | $30.71 | $73.76 | 12,243,700 | — | — |
| 2009-11-12 | $30.30 | $72.77 | 15,917,600 | — | — |
| 2009-11-11 | $31.42 | $75.46 | 10,860,400 | — | — |
| 2009-11-10 | $31.47 | $75.58 | 10,195,200 | — | — |
| 2009-11-09 | $31.63 | $75.97 | 11,759,700 | — | — |
| 2009-11-06 | $31.03 | $74.53 | 15,965,700 | — | — |
| 2009-11-05 | $30.55 | $73.37 | 12,851,400 | — | — |
| 2009-11-04 | $30.23 | $72.60 | 18,697,900 | — | — |
| 2009-11-03 | $30.31 | $72.80 | 18,394,100 | — | — |
| 2009-11-02 | $29.26 | $70.28 | 17,954,100 | — | — |
| 2009-10-30 | $29.21 | $70.16 | 19,304,200 | — | — |
| 2009-10-29 | $30.33 | $72.85 | 18,399,500 | — | — |
| 2009-10-28 | $28.94 | $69.51 | 22,046,200 | — | — |
| 2009-10-27 | $30.04 | $72.15 | 16,422,200 | — | — |
| 2009-10-26 | $29.70 | $71.33 | 14,781,600 | — | — |
| 2009-10-23 | $30.21 | $72.56 | 16,938,400 | — | — |
| 2009-10-22 | $31.41 | $75.44 | 11,587,000 | — | — |
| 2009-10-21 | $31.00 | $74.45 | 18,480,300 | — | — |
| 2009-10-20 | $30.80 | $73.97 | 17,876,500 | — | — |
| 2009-10-19 | $31.05 | $74.57 | 20,795,800 | — | — |
| 2009-10-16 | $30.40 | $73.01 | 31,173,800 | — | — |
| 2009-10-15 | $29.85 | $71.69 | 30,539,600 | — | — |
| 2009-10-14 | $29.19 | $70.11 | 12,233,400 | — | — |
| 2009-10-13 | $28.47 | $68.38 | 13,717,400 | — | — |
| 2009-10-12 | $28.97 | $69.58 | 13,900,300 | — | — |
| 2009-10-09 | $28.22 | $67.78 | 10,918,500 | — | — |
| 2009-10-08 | $28.80 | $69.17 | 18,292,500 | — | — |
| 2009-10-07 | $28.02 | $67.30 | 16,701,900 | — | — |
| 2009-10-06 | $26.86 | $64.51 | 13,489,800 | — | — |
| 2009-10-05 | $26.48 | $63.60 | 9,980,600 | — | — |
| 2009-10-02 | $25.74 | $61.82 | 12,538,500 | — | — |
| 2009-10-01 | $26.40 | $63.41 | 16,933,300 | — | — |
| 2009-09-30 | $27.12 | $65.14 | 11,958,200 | — | — |
| 2009-09-29 | $27.31 | $65.59 | 9,063,900 | — | — |
| 2009-09-28 | $27.29 | $65.54 | 7,820,100 | — | — |
| 2009-09-25 | $26.74 | $64.22 | 11,249,300 | — | — |
| 2009-09-24 | $26.77 | $64.29 | 11,678,000 | — | — |
| 2009-09-23 | $27.35 | $65.69 | 11,050,600 | — | — |
| 2009-09-22 | $28.32 | $68.02 | 9,051,900 | — | — |
| 2009-09-21 | $27.45 | $65.93 | 9,507,600 | — | — |
| 2009-09-18 | $28.15 | $67.61 | 16,610,000 | — | — |
| 2009-09-17 | $27.87 | $66.94 | 15,929,200 | — | — |
| 2009-09-16 | $28.03 | $67.32 | 23,670,700 | — | — |
| 2009-09-15 | $26.94 | $64.70 | 16,485,200 | — | — |
| 2009-09-14 | $26.16 | $62.83 | 11,405,300 | — | — |
| 2009-09-11 | $26.10 | $62.69 | 15,463,200 | — | — |
| 2009-09-10 | $25.65 | $61.60 | 14,137,800 | — | — |
| 2009-09-09 | $24.94 | $59.90 | 11,747,000 | — | — |
| 2009-09-08 | $25.06 | $60.19 | 14,104,900 | — | — |
| 2009-09-04 | $24.54 | $58.94 | 10,877,600 | — | — |
| 2009-09-03 | $23.98 | $57.59 | 10,295,300 | — | — |
| 2009-09-02 | $23.34 | $56.06 | 10,021,000 | — | — |
| 2009-09-01 | $23.51 | $56.47 | 14,711,700 | — | — |
| 2009-08-31 | $23.71 | $56.95 | 16,087,700 | — | — |
| 2009-08-28 | $24.13 | $57.74 | 14,588,100 | — | — |
| 2009-08-27 | $24.40 | $58.38 | 12,344,200 | — | — |
| 2009-08-26 | $24.72 | $59.15 | 12,974,100 | — | — |
| 2009-08-25 | $24.52 | $58.67 | 15,246,600 | — | — |
| 2009-08-24 | $25.28 | $60.49 | 15,146,000 | — | — |
| 2009-08-21 | $25.05 | $59.94 | 23,835,700 | — | — |
| 2009-08-20 | $24.34 | $58.24 | 17,487,800 | — | — |
| 2009-08-19 | $23.63 | $56.54 | 18,603,200 | — | — |
| 2009-08-18 | $23.10 | $55.27 | 11,852,400 | — | — |
| 2009-08-17 | $22.66 | $54.22 | 13,297,300 | — | — |
| 2009-08-14 | $23.50 | $56.23 | 13,730,700 | — | — |
| 2009-08-13 | $23.95 | $57.31 | 22,168,300 | — | — |
| 2009-08-12 | $23.29 | $55.73 | 19,681,700 | — | — |
| 2009-08-11 | $22.70 | $54.32 | 14,546,800 | — | — |
| 2009-08-10 | $22.78 | $54.51 | 15,289,200 | — | — |
| 2009-08-07 | $22.11 | $52.90 | 11,707,600 | — | — |
| 2009-08-06 | $21.93 | $52.47 | 11,824,700 | — | — |
| 2009-08-05 | $22.10 | $52.88 | 18,091,700 | — | — |
| 2009-08-04 | $22.74 | $54.41 | 12,327,400 | — | — |
| 2009-08-03 | $23.10 | $55.27 | 14,487,800 | — | — |
| 2009-07-31 | $22.09 | $52.86 | 12,988,400 | — | — |
| 2009-07-30 | $22.02 | $52.69 | 17,787,000 | — | — |
| 2009-07-29 | $21.60 | $51.68 | 19,895,400 | — | — |
| 2009-07-28 | $22.00 | $52.64 | 22,109,300 | — | — |
| 2009-07-27 | $22.99 | $55.01 | 17,465,000 | — | — |
| 2009-07-24 | $23.48 | $56.18 | 12,897,100 | — | — |
| 2009-07-23 | $23.01 | $55.06 | 13,846,900 | — | — |
| 2009-07-22 | $22.13 | $52.95 | 11,718,900 | — | — |
| 2009-07-21 | $22.39 | $53.57 | 16,732,100 | — | — |
| 2009-07-20 | $22.33 | $53.43 | 21,288,200 | — | — |
| 2009-07-17 | $21.38 | $51.16 | 13,599,600 | — | — |
| 2009-07-16 | $21.53 | $51.52 | 18,497,100 | — | — |
| 2009-07-15 | $20.78 | $49.72 | 16,740,000 | — | — |
| 2009-07-14 | $19.82 | $47.43 | 11,606,500 | — | — |
| 2009-07-13 | $19.48 | $46.61 | 16,478,000 | — | — |
| 2009-07-10 | $18.93 | $45.30 | 11,878,000 | — | — |
| 2009-07-09 | $18.94 | $45.32 | 15,650,600 | — | — |
| 2009-07-08 | $18.72 | $44.79 | 21,845,000 | — | — |
| 2009-07-07 | $18.78 | $44.94 | 13,739,400 | — | — |
| 2009-07-06 | $19.35 | $46.30 | 16,901,400 | — | — |
| 2009-07-02 | $19.38 | $46.37 | 19,653,800 | — | — |
| 2009-07-01 | $20.70 | $49.53 | 12,535,900 | — | — |
| 2009-06-30 | $20.70 | $49.53 | 15,382,300 | — | — |
| 2009-06-29 | $20.94 | $50.11 | 10,218,700 | — | — |
| 2009-06-26 | $20.90 | $50.01 | 21,731,300 | — | — |
| 2009-06-25 | $20.64 | $49.39 | 19,328,700 | — | — |
| 2009-06-24 | $20.57 | $49.22 | 11,567,700 | — | — |
| 2009-06-23 | $20.57 | $49.22 | 15,005,000 | — | — |
| 2009-06-22 | $20.10 | $48.10 | 17,904,500 | — | — |
| 2009-06-19 | $21.38 | $51.16 | 14,913,200 | — | — |
| 2009-06-18 | $21.52 | $51.49 | 18,433,100 | — | — |
| 2009-06-17 | $21.83 | $52.23 | 19,832,400 | — | — |
| 2009-06-16 | $22.51 | $53.86 | 13,640,300 | — | — |
| 2009-06-15 | $23.15 | $55.39 | 11,008,400 | — | — |
| 2009-06-12 | $23.99 | $57.40 | 15,072,300 | — | — |
| 2009-06-11 | $24.33 | $58.22 | 18,609,300 | — | — |
| 2009-06-10 | $23.36 | $55.90 | 13,199,700 | — | — |
| 2009-06-09 | $22.94 | $54.89 | 13,479,200 | — | — |
| 2009-06-08 | $22.80 | $54.56 | 12,237,600 | — | — |
| 2009-06-05 | $22.82 | $54.60 | 17,394,600 | — | — |
| 2009-06-04 | $22.83 | $54.63 | 16,517,800 | — | — |
| 2009-06-03 | $22.57 | $54.01 | 15,394,700 | — | — |
| 2009-06-02 | $23.65 | $56.59 | 13,016,100 | — | — |
| 2009-06-01 | $23.92 | $57.24 | 17,526,000 | — | — |
| 2009-05-29 | $22.93 | $54.87 | 15,659,600 | — | — |
| 2009-05-28 | $22.77 | $54.48 | 15,516,700 | — | — |
| 2009-05-27 | $22.06 | $52.57 | 15,264,700 | — | — |
| 2009-05-26 | $22.17 | $52.83 | 14,075,300 | — | — |
| 2009-05-22 | $21.30 | $50.76 | 9,494,000 | — | — |
| 2009-05-21 | $21.34 | $50.85 | 13,786,100 | — | — |
| 2009-05-20 | $22.24 | $53.00 | 19,638,100 | — | — |
| 2009-05-19 | $21.94 | $52.28 | 15,852,100 | — | — |
| 2009-05-18 | $22.11 | $52.69 | 12,807,000 | — | — |
| 2009-05-15 | $21.17 | $50.45 | 13,535,600 | — | — |
| 2009-05-14 | $21.79 | $51.93 | 15,746,500 | — | — |
| 2009-05-13 | $21.90 | $52.19 | 17,812,800 | — | — |
| 2009-05-12 | $22.96 | $54.71 | 21,248,500 | — | — |
| 2009-05-11 | $22.27 | $53.07 | 14,459,200 | — | — |
| 2009-05-08 | $23.33 | $55.60 | 17,567,200 | — | — |
| 2009-05-07 | $22.54 | $53.71 | 15,875,100 | — | — |
| 2009-05-06 | $23.13 | $55.12 | 16,107,800 | — | — |
| 2009-05-05 | $22.16 | $52.81 | 14,976,300 | — | — |
| 2009-05-04 | $22.29 | $53.12 | 15,584,500 | — | — |
| 2009-05-01 | $20.86 | $49.71 | 12,659,300 | — | — |
| 2009-04-30 | $20.22 | $48.18 | 18,149,200 | — | — |
| 2009-04-29 | $20.48 | $48.80 | 13,406,400 | — | — |
| 2009-04-28 | $19.64 | $46.80 | 15,078,100 | — | — |
| 2009-04-27 | $20.01 | $47.68 | 14,829,300 | — | — |
| 2009-04-24 | $20.62 | $49.14 | 17,552,600 | — | — |
| 2009-04-23 | $19.79 | $47.16 | 18,551,800 | — | — |
| 2009-04-22 | $19.87 | $47.35 | 23,123,600 | — | — |
| 2009-04-21 | $19.96 | $47.57 | 30,151,700 | — | — |
| 2009-04-20 | $18.79 | $44.78 | 29,943,300 | — | — |
| 2009-04-17 | $18.78 | $44.75 | 17,890,800 | — | — |
| 2009-04-16 | $18.57 | $44.25 | 20,019,100 | — | — |
| 2009-04-15 | $17.86 | $42.56 | 17,574,100 | — | — |
| 2009-04-14 | $17.65 | $42.06 | 20,801,700 | — | — |
| 2009-04-13 | $16.97 | $40.44 | 13,175,700 | — | — |
| 2009-04-09 | $17.12 | $40.80 | 11,163,800 | — | — |
| 2009-04-08 | $16.53 | $39.39 | 14,342,100 | — | — |
| 2009-04-07 | $16.27 | $38.77 | 11,828,500 | — | — |
| 2009-04-06 | $16.99 | $40.49 | 12,571,800 | — | — |
| 2009-04-03 | $17.33 | $41.30 | 24,008,100 | — | — |
| 2009-04-02 | $16.32 | $38.89 | 20,819,100 | — | — |
| 2009-04-01 | $15.55 | $37.06 | 18,141,700 | — | — |
| 2009-03-31 | $15.47 | $36.87 | 16,601,200 | — | — |
| 2009-03-30 | $15.82 | $37.70 | 14,647,800 | — | — |
| 2009-03-27 | $16.67 | $39.73 | 14,803,500 | — | — |
| 2009-03-26 | $17.26 | $41.13 | 21,389,500 | — | — |
| 2009-03-25 | $17.43 | $41.54 | 22,892,200 | — | — |
| 2009-03-24 | $18.29 | $43.59 | 13,294,100 | — | — |
| 2009-03-23 | $18.06 | $43.04 | 19,371,900 | — | — |
| 2009-03-20 | $16.84 | $40.13 | 21,730,300 | — | — |
| 2009-03-19 | $17.81 | $42.44 | 20,816,800 | — | — |
| 2009-03-18 | $17.41 | $41.49 | 20,147,100 | — | — |
| 2009-03-17 | $17.31 | $41.25 | 14,292,900 | — | — |
| 2009-03-16 | $16.46 | $39.22 | 12,638,400 | — | — |
| 2009-03-13 | $16.11 | $38.39 | 14,863,900 | — | — |
| 2009-03-12 | $16.26 | $38.75 | 16,671,500 | — | — |
| 2009-03-11 | $15.77 | $37.58 | 16,923,000 | — | — |
| 2009-03-10 | $16.35 | $38.96 | 19,364,300 | — | — |
| 2009-03-09 | $15.72 | $37.46 | 22,552,100 | — | — |
| 2009-03-06 | $15.12 | $36.03 | 23,403,600 | — | — |
| 2009-03-05 | $15.38 | $36.65 | 16,098,200 | — | — |
| 2009-03-04 | $16.34 | $38.94 | 20,643,200 | — | — |
| 2009-03-03 | $14.92 | $35.55 | 15,940,700 | — | — |
| 2009-03-02 | $14.78 | $35.22 | 14,749,000 | — | — |
| 2009-02-27 | $16.31 | $38.87 | 18,614,200 | — | — |
| 2009-02-26 | $16.70 | $39.58 | 15,069,900 | — | — |
| 2009-02-25 | $16.57 | $39.27 | 19,301,300 | — | — |
| 2009-02-24 | $17.03 | $40.36 | 14,977,000 | — | — |
| 2009-02-23 | $15.97 | $37.85 | 15,389,800 | — | — |
| 2009-02-20 | $17.07 | $40.46 | 19,235,500 | — | — |
| 2009-02-19 | $17.00 | $40.29 | 12,424,700 | — | — |
| 2009-02-18 | $17.01 | $40.32 | 17,276,400 | — | — |
| 2009-02-17 | $16.36 | $38.78 | 13,926,800 | — | — |
| 2009-02-13 | $18.29 | $43.35 | 11,004,800 | — | — |
| 2009-02-12 | $18.15 | $43.02 | 14,901,500 | — | — |
| 2009-02-11 | $18.38 | $43.56 | 15,592,300 | — | — |
| 2009-02-10 | $18.33 | $43.45 | 16,191,500 | — | — |
| 2009-02-09 | $19.68 | $46.65 | 10,854,600 | — | — |
| 2009-02-06 | $19.71 | $46.72 | 13,095,000 | — | — |
| 2009-02-05 | $19.14 | $45.37 | 17,300,200 | — | — |
| 2009-02-04 | $18.46 | $43.75 | 16,721,100 | — | — |
| 2009-02-03 | $17.39 | $41.22 | 14,625,100 | — | — |
| 2009-02-02 | $17.14 | $40.63 | 11,230,500 | — | — |
| 2009-01-30 | $17.25 | $40.89 | 15,442,700 | — | — |
| 2009-01-29 | $18.02 | $42.71 | 17,334,300 | — | — |
| 2009-01-28 | $19.47 | $46.15 | 13,803,800 | — | — |
| 2009-01-27 | $18.57 | $44.01 | 15,225,100 | — | — |
| 2009-01-26 | $18.87 | $44.73 | 17,161,400 | — | — |
| 2009-01-23 | $18.25 | $43.26 | 20,606,500 | — | — |
| 2009-01-22 | $16.85 | $39.94 | 15,329,200 | — | — |
| 2009-01-21 | $17.72 | $42.00 | 14,681,800 | — | — |
| 2009-01-20 | $16.61 | $39.37 | 14,065,000 | — | — |
| 2009-01-16 | $17.74 | $42.05 | 17,909,100 | — | — |
| 2009-01-15 | $17.42 | $41.29 | 16,680,100 | — | — |
| 2009-01-14 | $17.20 | $40.77 | 15,326,800 | — | — |
| 2009-01-13 | $18.30 | $43.37 | 17,903,300 | — | — |
| 2009-01-12 | $17.93 | $42.50 | 16,604,000 | — | — |
| 2009-01-09 | $19.01 | $45.06 | 23,996,700 | — | — |
| 2009-01-08 | $21.16 | $50.15 | 20,061,000 | — | — |
| 2009-01-07 | $20.69 | $49.04 | 26,625,200 | — | — |
| 2009-01-06 | $20.91 | $49.56 | 30,437,000 | — | — |
| 2009-01-05 | $19.67 | $46.62 | 19,636,900 | — | — |
| 2009-01-02 | $19.45 | $46.10 | 13,066,100 | — | — |