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 | $32.06 | $42.27 | 891,100 | — | — |
| 2009-12-30 | $32.43 | $42.75 | 746,300 | — | — |
| 2009-12-29 | $32.10 | $42.32 | 770,700 | — | — |
| 2009-12-28 | $32.29 | $42.57 | 675,800 | — | — |
| 2009-12-24 | $32.17 | $42.41 | 345,300 | — | — |
| 2009-12-23 | $32.11 | $42.33 | 759,800 | — | — |
| 2009-12-22 | $31.89 | $42.04 | 1,286,900 | — | — |
| 2009-12-21 | $32.00 | $42.19 | 1,412,400 | — | — |
| 2009-12-18 | $31.62 | $41.69 | 1,800,800 | — | — |
| 2009-12-17 | $31.53 | $41.57 | 1,189,500 | — | — |
| 2009-12-16 | $31.63 | $41.70 | 1,341,900 | — | — |
| 2009-12-15 | $31.50 | $41.53 | 2,000,400 | — | — |
| 2009-12-14 | $31.17 | $41.09 | 1,739,100 | — | — |
| 2009-12-11 | $30.83 | $40.64 | 1,239,600 | — | — |
| 2009-12-10 | $30.49 | $40.20 | 1,609,300 | — | — |
| 2009-12-09 | $30.21 | $39.83 | 2,248,200 | — | — |
| 2009-12-08 | $30.40 | $40.08 | 1,435,100 | — | — |
| 2009-12-07 | $30.83 | $40.64 | 1,934,600 | — | — |
| 2009-12-04 | $30.18 | $39.79 | 1,512,300 | — | — |
| 2009-12-03 | $30.09 | $39.67 | 1,296,600 | — | — |
| 2009-12-02 | $30.51 | $40.22 | 2,064,400 | — | — |
| 2009-12-01 | $30.05 | $39.62 | 2,076,800 | — | — |
| 2009-11-30 | $29.65 | $39.09 | 2,606,600 | — | — |
| 2009-11-27 | $29.34 | $38.68 | 769,700 | — | — |
| 2009-11-25 | $29.59 | $39.01 | 1,267,100 | — | — |
| 2009-11-24 | $29.02 | $38.26 | 1,743,700 | — | — |
| 2009-11-23 | $29.25 | $38.56 | 2,501,700 | — | — |
| 2009-11-20 | $29.10 | $38.36 | 2,070,600 | — | — |
| 2009-11-19 | $29.37 | $38.72 | 2,097,600 | — | — |
| 2009-11-18 | $29.96 | $39.50 | 2,282,800 | — | — |
| 2009-11-17 | $29.86 | $39.37 | 1,760,300 | — | — |
| 2009-11-16 | $30.15 | $39.75 | 2,998,800 | — | — |
| 2009-11-13 | $29.10 | $38.36 | 2,343,700 | — | — |
| 2009-11-12 | $28.90 | $38.10 | 2,066,000 | — | — |
| 2009-11-11 | $29.22 | $38.52 | 2,255,200 | — | — |
| 2009-11-10 | $28.81 | $37.98 | 2,010,800 | — | — |
| 2009-11-09 | $28.75 | $37.90 | 4,651,300 | — | — |
| 2009-11-06 | $27.91 | $36.79 | 1,963,800 | — | — |
| 2009-11-05 | $27.73 | $36.56 | 1,768,700 | — | — |
| 2009-11-04 | $27.76 | $36.60 | 2,049,100 | — | — |
| 2009-11-03 | $27.65 | $36.45 | 1,941,200 | — | — |
| 2009-11-02 | $27.65 | $36.45 | 2,849,600 | — | — |
| 2009-10-30 | $27.27 | $35.95 | 2,963,100 | — | — |
| 2009-10-29 | $27.50 | $36.25 | 1,679,100 | — | — |
| 2009-10-28 | $27.12 | $35.49 | 2,800,100 | — | — |
| 2009-10-27 | $27.73 | $36.29 | 2,068,700 | — | — |
| 2009-10-26 | $28.19 | $36.89 | 1,889,800 | — | — |
| 2009-10-23 | $28.03 | $36.68 | 1,764,000 | — | — |
| 2009-10-22 | $28.38 | $37.14 | 2,186,500 | — | — |
| 2009-10-21 | $28.13 | $36.81 | 2,622,600 | — | — |
| 2009-10-20 | $28.11 | $36.78 | 2,303,800 | — | — |
| 2009-10-19 | $28.42 | $37.19 | 6,066,800 | — | — |
| 2009-10-16 | $29.52 | $38.63 | 4,746,800 | — | — |
| 2009-10-15 | $28.69 | $37.54 | 1,512,000 | — | — |
| 2009-10-14 | $28.48 | $37.27 | 1,676,000 | — | — |
| 2009-10-13 | $28.38 | $37.14 | 1,153,000 | — | — |
| 2009-10-12 | $28.14 | $36.82 | 2,646,800 | — | — |
| 2009-10-09 | $28.18 | $36.88 | 1,542,000 | — | — |
| 2009-10-08 | $28.01 | $36.65 | 1,511,100 | — | — |
| 2009-10-07 | $27.48 | $35.96 | 1,591,100 | — | — |
| 2009-10-06 | $27.65 | $36.18 | 1,962,500 | — | — |
| 2009-10-05 | $27.22 | $35.62 | 1,799,800 | — | — |
| 2009-10-02 | $27.07 | $35.42 | 2,096,600 | — | — |
| 2009-10-01 | $27.26 | $35.67 | 2,724,900 | — | — |
| 2009-09-30 | $27.75 | $36.31 | 2,526,600 | — | — |
| 2009-09-29 | $27.53 | $36.03 | 1,789,600 | — | — |
| 2009-09-28 | $27.20 | $35.59 | 2,024,000 | — | — |
| 2009-09-25 | $27.18 | $35.57 | 1,896,700 | — | — |
| 2009-09-24 | $27.31 | $35.74 | 2,849,000 | — | — |
| 2009-09-23 | $27.88 | $36.48 | 2,707,000 | — | — |
| 2009-09-22 | $28.40 | $37.16 | 2,128,700 | — | — |
| 2009-09-21 | $28.50 | $37.30 | 1,395,800 | — | — |
| 2009-09-18 | $28.90 | $37.82 | 2,685,100 | — | — |
| 2009-09-17 | $28.75 | $37.62 | 2,461,100 | — | — |
| 2009-09-16 | $28.81 | $37.70 | 2,851,800 | — | — |
| 2009-09-15 | $28.60 | $37.43 | 2,404,900 | — | — |
| 2009-09-14 | $28.75 | $37.62 | 2,328,200 | — | — |
| 2009-09-11 | $28.37 | $37.12 | 1,590,700 | — | — |
| 2009-09-10 | $28.44 | $37.22 | 2,299,600 | — | — |
| 2009-09-09 | $28.60 | $37.43 | 2,471,700 | — | — |
| 2009-09-08 | $28.81 | $37.70 | 2,430,700 | — | — |
| 2009-09-04 | $28.69 | $37.54 | 2,285,300 | — | — |
| 2009-09-03 | $28.43 | $37.20 | 3,291,200 | — | — |
| 2009-09-02 | $27.70 | $36.25 | 2,483,900 | — | — |
| 2009-09-01 | $27.88 | $36.48 | 4,244,600 | — | — |
| 2009-08-31 | $28.39 | $37.15 | 3,403,000 | — | — |
| 2009-08-28 | $28.33 | $37.07 | 2,670,700 | — | — |
| 2009-08-27 | $28.11 | $36.78 | 2,629,500 | — | — |
| 2009-08-26 | $27.83 | $36.42 | 2,195,100 | — | — |
| 2009-08-25 | $27.78 | $36.35 | 2,104,700 | — | — |
| 2009-08-24 | $27.25 | $35.66 | 2,905,100 | — | — |
| 2009-08-21 | $27.01 | $35.35 | 2,231,600 | — | — |
| 2009-08-20 | $25.93 | $33.93 | 1,853,000 | — | — |
| 2009-08-19 | $26.11 | $34.17 | 1,534,500 | — | — |
| 2009-08-18 | $26.09 | $34.14 | 1,658,300 | — | — |
| 2009-08-17 | $26.00 | $34.02 | 2,021,800 | — | — |
| 2009-08-14 | $26.61 | $34.82 | 1,393,600 | — | — |
| 2009-08-13 | $26.91 | $35.21 | 1,804,700 | — | — |
| 2009-08-12 | $26.40 | $34.55 | 1,972,100 | — | — |
| 2009-08-11 | $26.55 | $34.74 | 1,517,700 | — | — |
| 2009-08-10 | $26.76 | $35.02 | 2,102,100 | — | — |
| 2009-08-07 | $26.97 | $35.29 | 1,521,000 | — | — |
| 2009-08-06 | $26.19 | $34.27 | 1,702,000 | — | — |
| 2009-08-05 | $26.17 | $34.25 | 1,734,000 | — | — |
| 2009-08-04 | $26.37 | $34.51 | 1,908,300 | — | — |
| 2009-08-03 | $26.24 | $34.34 | 2,404,600 | — | — |
| 2009-07-31 | $26.50 | $34.68 | 2,434,500 | — | — |
| 2009-07-30 | $26.16 | $34.23 | 1,917,300 | — | — |
| 2009-07-29 | $26.29 | $34.14 | 1,884,700 | — | — |
| 2009-07-28 | $26.02 | $33.79 | 1,505,900 | — | — |
| 2009-07-27 | $26.25 | $34.09 | 2,096,400 | — | — |
| 2009-07-24 | $26.49 | $34.40 | 2,425,600 | — | — |
| 2009-07-23 | $26.61 | $34.56 | 2,513,200 | — | — |
| 2009-07-22 | $26.17 | $33.99 | 2,294,400 | — | — |
| 2009-07-21 | $26.38 | $34.26 | 2,101,400 | — | — |
| 2009-07-20 | $26.45 | $34.35 | 5,697,300 | — | — |
| 2009-07-17 | $25.38 | $32.96 | 3,938,400 | — | — |
| 2009-07-16 | $24.77 | $32.17 | 2,053,200 | — | — |
| 2009-07-15 | $24.49 | $31.80 | 1,907,900 | — | — |
| 2009-07-14 | $23.86 | $30.99 | 2,167,100 | — | — |
| 2009-07-13 | $23.69 | $30.76 | 2,330,800 | — | — |
| 2009-07-10 | $23.19 | $30.12 | 2,014,400 | — | — |
| 2009-07-09 | $23.17 | $30.09 | 2,009,400 | — | — |
| 2009-07-08 | $23.17 | $30.09 | 2,035,600 | — | — |
| 2009-07-07 | $23.04 | $29.92 | 1,577,200 | — | — |
| 2009-07-06 | $23.57 | $30.61 | 2,090,700 | — | — |
| 2009-07-02 | $23.88 | $31.01 | 2,073,800 | — | — |
| 2009-07-01 | $24.63 | $31.99 | 1,518,500 | — | — |
| 2009-06-30 | $24.24 | $31.48 | 2,264,400 | — | — |
| 2009-06-29 | $24.47 | $31.78 | 3,039,000 | — | — |
| 2009-06-26 | $24.47 | $31.78 | 2,133,500 | — | — |
| 2009-06-25 | $24.40 | $31.69 | 2,100,400 | — | — |
| 2009-06-24 | $23.77 | $30.87 | 2,019,200 | — | — |
| 2009-06-23 | $23.97 | $31.13 | 2,585,200 | — | — |
| 2009-06-22 | $24.30 | $31.56 | 2,377,900 | — | — |
| 2009-06-19 | $25.14 | $32.65 | 2,265,500 | — | — |
| 2009-06-18 | $24.77 | $32.17 | 1,492,300 | — | — |
| 2009-06-17 | $24.80 | $32.21 | 2,227,900 | — | — |
| 2009-06-16 | $24.28 | $31.53 | 2,062,800 | — | — |
| 2009-06-15 | $24.64 | $32.00 | 2,734,900 | — | — |
| 2009-06-12 | $25.09 | $32.58 | 3,272,700 | — | — |
| 2009-06-11 | $26.03 | $33.80 | 2,403,800 | — | — |
| 2009-06-10 | $25.99 | $33.75 | 4,205,100 | — | — |
| 2009-06-09 | $25.45 | $33.05 | 2,226,700 | — | — |
| 2009-06-08 | $25.37 | $32.95 | 2,546,200 | — | — |
| 2009-06-05 | $25.40 | $32.99 | 2,411,000 | — | — |
| 2009-06-04 | $25.65 | $33.31 | 2,733,500 | — | — |
| 2009-06-03 | $25.55 | $33.18 | 3,170,300 | — | — |
| 2009-06-02 | $26.01 | $33.78 | 2,789,600 | — | — |
| 2009-06-01 | $26.02 | $33.79 | 4,312,300 | — | — |
| 2009-05-29 | $25.41 | $33.00 | 4,583,800 | — | — |
| 2009-05-28 | $23.76 | $30.86 | 3,686,100 | — | — |
| 2009-05-27 | $23.17 | $30.09 | 3,658,000 | — | — |
| 2009-05-26 | $23.58 | $30.62 | 3,039,200 | — | — |
| 2009-05-22 | $22.74 | $29.53 | 2,116,100 | — | — |
| 2009-05-21 | $22.58 | $29.32 | 2,563,300 | — | — |
| 2009-05-20 | $23.45 | $30.45 | 2,480,100 | — | — |
| 2009-05-19 | $24.01 | $31.18 | 2,239,100 | — | — |
| 2009-05-18 | $23.91 | $31.05 | 3,342,100 | — | — |
| 2009-05-15 | $22.93 | $29.78 | 4,785,200 | — | — |
| 2009-05-14 | $23.12 | $30.02 | 2,606,000 | — | — |
| 2009-05-13 | $23.50 | $30.52 | 3,589,300 | — | — |
| 2009-05-12 | $24.83 | $32.25 | 2,185,200 | — | — |
| 2009-05-11 | $25.41 | $33.00 | 2,696,800 | — | — |
| 2009-05-08 | $26.06 | $33.84 | 3,020,500 | — | — |
| 2009-05-07 | $26.48 | $34.39 | 3,343,300 | — | — |
| 2009-05-06 | $27.78 | $36.08 | 2,330,000 | — | — |
| 2009-05-05 | $28.56 | $37.09 | 2,799,100 | — | — |
| 2009-05-04 | $27.84 | $36.15 | 3,812,100 | — | — |
| 2009-05-01 | $26.85 | $34.87 | 4,400,400 | — | — |
| 2009-04-30 | $26.66 | $34.62 | 4,806,600 | — | — |
| 2009-04-29 | $28.59 | $37.13 | 1,735,800 | — | — |
| 2009-04-28 | $27.71 | $35.73 | 1,479,800 | — | — |
| 2009-04-27 | $27.40 | $35.33 | 1,752,700 | — | — |
| 2009-04-24 | $27.75 | $35.78 | 1,402,600 | — | — |
| 2009-04-23 | $27.37 | $35.29 | 1,977,000 | — | — |
| 2009-04-22 | $27.68 | $35.69 | 3,578,600 | — | — |
| 2009-04-21 | $26.46 | $34.11 | 3,380,700 | — | — |
| 2009-04-20 | $27.16 | $35.02 | 3,410,800 | — | — |
| 2009-04-17 | $27.91 | $35.98 | 3,413,800 | — | — |
| 2009-04-16 | $26.19 | $33.77 | 2,055,700 | — | — |
| 2009-04-15 | $25.55 | $32.94 | 1,508,000 | — | — |
| 2009-04-14 | $25.69 | $33.12 | 1,732,000 | — | — |
| 2009-04-13 | $26.69 | $34.41 | 915,400 | — | — |
| 2009-04-09 | $26.86 | $34.63 | 1,257,900 | — | — |
| 2009-04-08 | $26.11 | $33.66 | 1,986,900 | — | — |
| 2009-04-07 | $25.69 | $33.12 | 1,380,300 | — | — |
| 2009-04-06 | $26.83 | $34.59 | 1,650,800 | — | — |
| 2009-04-03 | $26.74 | $34.48 | 1,817,200 | — | — |
| 2009-04-02 | $26.37 | $34.00 | 2,393,500 | — | — |
| 2009-04-01 | $25.24 | $32.54 | 2,185,200 | — | — |
| 2009-03-31 | $25.07 | $32.32 | 2,333,100 | — | — |
| 2009-03-30 | $24.93 | $32.14 | 3,388,600 | — | — |
| 2009-03-27 | $25.46 | $32.82 | 2,385,800 | — | — |
| 2009-03-26 | $25.26 | $32.57 | 3,335,700 | — | — |
| 2009-03-25 | $24.06 | $31.02 | 2,839,300 | — | — |
| 2009-03-24 | $22.92 | $29.55 | 2,727,400 | — | — |
| 2009-03-23 | $23.79 | $30.67 | 2,306,400 | — | — |
| 2009-03-20 | $23.30 | $30.04 | 1,973,200 | — | — |
| 2009-03-19 | $23.70 | $30.56 | 1,619,800 | — | — |
| 2009-03-18 | $23.70 | $30.56 | 2,748,500 | — | — |
| 2009-03-17 | $23.19 | $29.90 | 1,939,000 | — | — |
| 2009-03-16 | $22.78 | $29.37 | 2,430,100 | — | — |
| 2009-03-13 | $23.25 | $29.98 | 1,957,300 | — | — |
| 2009-03-12 | $23.08 | $29.76 | 2,145,100 | — | — |
| 2009-03-11 | $22.06 | $28.44 | 2,506,300 | — | — |
| 2009-03-10 | $22.35 | $28.82 | 2,676,500 | — | — |
| 2009-03-09 | $21.32 | $27.49 | 2,772,900 | — | — |
| 2009-03-06 | $22.07 | $28.45 | 3,479,300 | — | — |
| 2009-03-05 | $22.00 | $28.36 | 5,132,600 | — | — |
| 2009-03-04 | $22.42 | $28.91 | 4,462,200 | — | — |
| 2009-03-03 | $22.24 | $28.67 | 5,406,600 | — | — |
| 2009-03-02 | $22.51 | $29.02 | 3,455,900 | — | — |
| 2009-02-27 | $22.89 | $29.51 | 3,298,900 | — | — |
| 2009-02-26 | $22.58 | $29.11 | 2,849,000 | — | — |
| 2009-02-25 | $22.99 | $29.64 | 4,359,600 | — | — |
| 2009-02-24 | $22.87 | $29.49 | 3,616,300 | — | — |
| 2009-02-23 | $22.50 | $29.01 | 3,189,800 | — | — |
| 2009-02-20 | $23.20 | $29.91 | 5,298,400 | — | — |
| 2009-02-19 | $23.13 | $29.82 | 3,623,700 | — | — |
| 2009-02-18 | $23.33 | $30.08 | 2,935,600 | — | — |
| 2009-02-17 | $23.51 | $30.31 | 3,163,800 | — | — |
| 2009-02-13 | $23.80 | $30.68 | 2,154,700 | — | — |
| 2009-02-12 | $24.01 | $30.96 | 3,410,700 | — | — |
| 2009-02-11 | $24.17 | $31.16 | 2,872,400 | — | — |
| 2009-02-10 | $24.23 | $31.24 | 3,590,100 | — | — |
| 2009-02-09 | $25.07 | $32.32 | 5,320,800 | — | — |
| 2009-02-06 | $23.54 | $30.35 | 2,859,600 | — | — |
| 2009-02-05 | $23.32 | $30.07 | 4,561,000 | — | — |
| 2009-02-04 | $22.59 | $29.12 | 1,881,100 | — | — |
| 2009-02-03 | $22.54 | $29.06 | 2,746,700 | — | — |
| 2009-02-02 | $21.93 | $28.27 | 6,743,000 | — | — |
| 2009-01-30 | $24.13 | $31.11 | 2,414,300 | — | — |
| 2009-01-29 | $25.50 | $32.62 | 1,665,800 | — | — |
| 2009-01-28 | $26.62 | $34.05 | 1,332,700 | — | — |
| 2009-01-27 | $26.06 | $33.33 | 1,101,200 | — | — |
| 2009-01-26 | $25.94 | $33.18 | 1,128,400 | — | — |
| 2009-01-23 | $25.84 | $33.05 | 1,332,900 | — | — |
| 2009-01-22 | $26.19 | $33.50 | 1,904,500 | — | — |
| 2009-01-21 | $26.95 | $34.47 | 2,419,700 | — | — |
| 2009-01-20 | $25.84 | $33.05 | 1,938,200 | — | — |
| 2009-01-16 | $26.89 | $34.40 | 1,464,000 | — | — |
| 2009-01-15 | $26.85 | $34.35 | 1,743,400 | — | — |
| 2009-01-14 | $26.47 | $33.86 | 1,761,500 | — | — |
| 2009-01-13 | $26.99 | $34.52 | 2,181,800 | — | — |
| 2009-01-12 | $27.20 | $34.79 | 2,014,300 | — | — |
| 2009-01-09 | $27.98 | $35.79 | 1,683,200 | — | — |
| 2009-01-08 | $28.90 | $36.97 | 2,623,200 | — | — |
| 2009-01-07 | $29.61 | $37.88 | 3,111,700 | — | — |
| 2009-01-06 | $29.28 | $37.45 | 2,099,100 | — | — |
| 2009-01-05 | $29.42 | $37.63 | 1,887,500 | — | — |
| 2009-01-02 | $29.60 | $37.86 | 1,253,400 | — | — |