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
- 1981-12-31 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 | $43.89 | $196.58 | 831,600 | — | — |
| 2009-12-30 | $44.38 | $198.77 | 1,127,200 | — | — |
| 2009-12-29 | $44.90 | $201.10 | 1,409,700 | — | — |
| 2009-12-28 | $45.42 | $203.43 | 1,392,200 | — | — |
| 2009-12-24 | $45.44 | $203.52 | 1,219,700 | — | — |
| 2009-12-23 | $45.75 | $204.91 | 2,139,800 | — | — |
| 2009-12-22 | $45.27 | $202.76 | 2,473,500 | — | — |
| 2009-12-21 | $45.04 | $201.73 | 3,202,800 | — | — |
| 2009-12-18 | $43.53 | $194.97 | 2,769,700 | — | — |
| 2009-12-17 | $43.48 | $194.74 | 2,039,100 | — | — |
| 2009-12-16 | $43.84 | $196.36 | 3,771,400 | — | — |
| 2009-12-15 | $43.15 | $193.26 | 3,277,900 | — | — |
| 2009-12-14 | $42.42 | $190.00 | 2,685,400 | — | — |
| 2009-12-11 | $41.84 | $187.40 | 2,424,600 | — | — |
| 2009-12-10 | $42.04 | $188.29 | 3,852,300 | — | — |
| 2009-12-09 | $40.88 | $183.10 | 2,908,100 | — | — |
| 2009-12-08 | $40.51 | $181.44 | 2,647,100 | — | — |
| 2009-12-07 | $40.61 | $181.89 | 2,722,900 | — | — |
| 2009-12-04 | $40.31 | $180.54 | 3,095,000 | — | — |
| 2009-12-03 | $40.53 | $181.53 | 2,726,000 | — | — |
| 2009-12-02 | $42.54 | $190.53 | 1,629,600 | — | — |
| 2009-12-01 | $42.46 | $190.17 | 1,451,800 | — | — |
| 2009-11-30 | $41.51 | $185.92 | 1,572,300 | — | — |
| 2009-11-27 | $41.73 | $186.90 | 586,400 | — | — |
| 2009-11-25 | $42.10 | $188.56 | 1,052,200 | — | — |
| 2009-11-24 | $41.86 | $187.49 | 1,519,400 | — | — |
| 2009-11-23 | $41.48 | $185.78 | 2,145,800 | — | — |
| 2009-11-20 | $40.44 | $181.13 | 1,563,100 | — | — |
| 2009-11-19 | $40.83 | $182.87 | 1,528,700 | — | — |
| 2009-11-18 | $40.95 | $183.41 | 1,845,200 | — | — |
| 2009-11-17 | $41.11 | $184.13 | 1,566,500 | — | — |
| 2009-11-16 | $41.35 | $185.20 | 2,749,900 | — | — |
| 2009-11-13 | $41.10 | $184.08 | 1,840,100 | — | — |
| 2009-11-12 | $40.80 | $182.74 | 1,701,600 | — | — |
| 2009-11-11 | $41.71 | $186.82 | 1,655,200 | — | — |
| 2009-11-10 | $41.81 | $187.26 | 1,850,300 | — | — |
| 2009-11-09 | $41.51 | $185.92 | 2,289,600 | — | — |
| 2009-11-06 | $40.45 | $181.17 | 1,485,600 | — | — |
| 2009-11-05 | $39.91 | $178.75 | 2,481,100 | — | — |
| 2009-11-04 | $38.85 | $174.01 | 4,237,000 | — | — |
| 2009-11-03 | $37.67 | $168.72 | 3,019,100 | — | — |
| 2009-11-02 | $37.01 | $165.76 | 3,782,800 | — | — |
| 2009-10-30 | $37.58 | $168.32 | 3,409,000 | — | — |
| 2009-10-29 | $38.73 | $173.47 | 2,952,600 | — | — |
| 2009-10-28 | $36.68 | $164.29 | 2,265,200 | — | — |
| 2009-10-27 | $37.47 | $167.82 | 2,860,700 | — | — |
| 2009-10-26 | $36.21 | $162.18 | 2,625,800 | — | — |
| 2009-10-23 | $37.54 | $168.14 | 1,962,500 | — | — |
| 2009-10-22 | $37.79 | $169.26 | 2,260,100 | — | — |
| 2009-10-21 | $37.06 | $165.99 | 1,896,100 | — | — |
| 2009-10-20 | $38.04 | $170.38 | 2,797,300 | — | — |
| 2009-10-19 | $37.13 | $166.30 | 2,086,000 | — | — |
| 2009-10-16 | $36.95 | $165.50 | 2,658,400 | — | — |
| 2009-10-15 | $37.26 | $166.88 | 2,816,600 | — | — |
| 2009-10-14 | $38.02 | $170.29 | 2,934,700 | — | — |
| 2009-10-13 | $37.67 | $168.72 | 3,972,300 | — | — |
| 2009-10-12 | $38.10 | $170.65 | 2,738,500 | — | — |
| 2009-10-09 | $37.29 | $167.02 | 2,595,400 | — | — |
| 2009-10-08 | $35.91 | $160.84 | 5,697,000 | — | — |
| 2009-10-07 | $37.90 | $169.75 | 2,047,300 | — | — |
| 2009-10-06 | $37.26 | $166.88 | 2,326,400 | — | — |
| 2009-10-05 | $37.15 | $166.39 | 2,289,200 | — | — |
| 2009-10-02 | $36.68 | $164.29 | 2,907,500 | — | — |
| 2009-10-01 | $37.28 | $166.97 | 3,589,500 | — | — |
| 2009-09-30 | $37.30 | $167.06 | 3,480,400 | — | — |
| 2009-09-29 | $38.02 | $170.29 | 4,598,100 | — | — |
| 2009-09-28 | $38.03 | $170.33 | 1,917,600 | — | — |
| 2009-09-25 | $37.60 | $168.41 | 2,737,500 | — | — |
| 2009-09-24 | $38.19 | $171.05 | 2,170,600 | — | — |
| 2009-09-23 | $39.02 | $174.77 | 2,187,700 | — | — |
| 2009-09-22 | $39.51 | $176.96 | 1,865,700 | — | — |
| 2009-09-21 | $39.75 | $178.04 | 2,086,100 | — | — |
| 2009-09-18 | $39.89 | $178.66 | 1,772,700 | — | — |
| 2009-09-17 | $40.21 | $180.10 | 1,808,700 | — | — |
| 2009-09-16 | $40.67 | $182.16 | 3,004,100 | — | — |
| 2009-09-15 | $38.78 | $173.69 | 2,674,400 | — | — |
| 2009-09-14 | $39.45 | $176.69 | 2,433,900 | — | — |
| 2009-09-11 | $39.49 | $176.87 | 2,135,200 | — | — |
| 2009-09-10 | $39.54 | $177.10 | 3,471,900 | — | — |
| 2009-09-09 | $38.07 | $170.51 | 3,422,900 | — | — |
| 2009-09-08 | $36.67 | $164.24 | 4,079,700 | — | — |
| 2009-09-04 | $37.79 | $169.26 | 1,424,000 | — | — |
| 2009-09-03 | $37.14 | $166.35 | 2,337,700 | — | — |
| 2009-09-02 | $37.10 | $166.17 | 3,198,100 | — | — |
| 2009-09-01 | $35.32 | $158.19 | 1,941,300 | — | — |
| 2009-08-31 | $35.70 | $159.90 | 1,517,300 | — | — |
| 2009-08-28 | $36.23 | $162.27 | 1,516,100 | — | — |
| 2009-08-27 | $37.02 | $165.81 | 1,983,300 | — | — |
| 2009-08-26 | $36.15 | $161.91 | 2,206,400 | — | — |
| 2009-08-25 | $37.16 | $166.44 | 2,025,700 | — | — |
| 2009-08-24 | $36.93 | $165.41 | 2,112,200 | — | — |
| 2009-08-21 | $36.05 | $161.46 | 1,399,900 | — | — |
| 2009-08-20 | $35.67 | $159.76 | 1,786,000 | — | — |
| 2009-08-19 | $34.92 | $156.40 | 2,214,200 | — | — |
| 2009-08-18 | $35.00 | $156.76 | 2,387,500 | — | — |
| 2009-08-17 | $35.53 | $159.14 | 4,586,400 | — | — |
| 2009-08-14 | $34.69 | $155.37 | 1,618,000 | — | — |
| 2009-08-13 | $34.91 | $156.36 | 1,918,200 | — | — |
| 2009-08-12 | $33.80 | $151.39 | 1,793,600 | — | — |
| 2009-08-11 | $34.13 | $152.87 | 2,371,300 | — | — |
| 2009-08-10 | $34.40 | $154.07 | 2,331,800 | — | — |
| 2009-08-07 | $33.50 | $150.04 | 1,824,400 | — | — |
| 2009-08-06 | $32.89 | $147.31 | 2,555,800 | — | — |
| 2009-08-05 | $32.72 | $146.55 | 1,872,000 | — | — |
| 2009-08-04 | $33.50 | $150.04 | 1,734,800 | — | — |
| 2009-08-03 | $33.76 | $151.21 | 5,114,500 | — | — |
| 2009-07-31 | $32.85 | $147.13 | 2,958,500 | — | — |
| 2009-07-30 | $33.09 | $148.21 | 2,410,100 | — | — |
| 2009-07-29 | $32.75 | $146.68 | 3,206,900 | — | — |
| 2009-07-28 | $32.97 | $147.67 | 3,305,700 | — | — |
| 2009-07-27 | $31.05 | $139.07 | 2,203,700 | — | — |
| 2009-07-24 | $31.53 | $141.22 | 2,013,600 | — | — |
| 2009-07-23 | $30.57 | $136.92 | 2,505,100 | — | — |
| 2009-07-22 | $29.38 | $131.59 | 1,943,800 | — | — |
| 2009-07-21 | $29.44 | $131.86 | 2,067,200 | — | — |
| 2009-07-20 | $29.05 | $130.11 | 1,991,800 | — | — |
| 2009-07-17 | $28.98 | $129.80 | 2,185,100 | — | — |
| 2009-07-16 | $29.36 | $131.50 | 3,312,300 | — | — |
| 2009-07-15 | $28.52 | $127.74 | 5,304,000 | — | — |
| 2009-07-14 | $28.28 | $126.66 | 7,978,200 | — | — |
| 2009-07-13 | $30.59 | $137.01 | 2,636,900 | — | — |
| 2009-07-10 | $30.36 | $135.98 | 3,167,900 | — | — |
| 2009-07-09 | $31.21 | $139.79 | 3,175,900 | — | — |
| 2009-07-08 | $30.83 | $138.08 | 3,525,900 | — | — |
| 2009-07-07 | $31.98 | $143.24 | 5,833,800 | — | — |
| 2009-07-06 | $30.94 | $138.58 | 1,793,700 | — | — |
| 2009-07-02 | $31.18 | $139.65 | 2,100,100 | — | — |
| 2009-07-01 | $32.52 | $145.65 | 2,559,400 | — | — |
| 2009-06-30 | $32.26 | $144.49 | 3,735,300 | — | — |
| 2009-06-29 | $31.39 | $140.59 | 2,321,500 | — | — |
| 2009-06-26 | $31.71 | $142.03 | 2,360,100 | — | — |
| 2009-06-25 | $31.55 | $141.31 | 3,474,400 | — | — |
| 2009-06-24 | $30.51 | $136.65 | 2,303,000 | — | — |
| 2009-06-23 | $29.81 | $133.52 | 1,907,800 | — | — |
| 2009-06-22 | $29.74 | $133.20 | 2,390,300 | — | — |
| 2009-06-19 | $31.59 | $141.49 | 4,752,800 | — | — |
| 2009-06-18 | $30.64 | $137.23 | 5,281,200 | — | — |
| 2009-06-17 | $28.34 | $126.93 | 2,225,200 | — | — |
| 2009-06-16 | $28.28 | $126.66 | 3,324,800 | — | — |
| 2009-06-15 | $28.20 | $126.31 | 2,521,800 | — | — |
| 2009-06-12 | $29.41 | $131.72 | 1,926,100 | — | — |
| 2009-06-11 | $29.10 | $130.34 | 3,107,600 | — | — |
| 2009-06-10 | $29.45 | $131.90 | 3,004,700 | — | — |
| 2009-06-09 | $29.20 | $130.78 | 2,516,100 | — | — |
| 2009-06-08 | $29.91 | $133.96 | 2,970,600 | — | — |
| 2009-06-05 | $30.96 | $138.67 | 1,846,500 | — | — |
| 2009-06-04 | $31.01 | $138.89 | 2,257,100 | — | — |
| 2009-06-03 | $31.00 | $138.85 | 3,207,500 | — | — |
| 2009-06-02 | $32.14 | $143.95 | 1,858,100 | — | — |
| 2009-06-01 | $32.15 | $144.00 | 1,804,500 | — | — |
| 2009-05-29 | $31.33 | $140.32 | 1,584,900 | — | — |
| 2009-05-28 | $31.36 | $140.46 | 1,582,500 | — | — |
| 2009-05-27 | $31.17 | $139.61 | 1,626,700 | — | — |
| 2009-05-26 | $31.13 | $139.43 | 2,444,800 | — | — |
| 2009-05-22 | $30.43 | $136.29 | 1,170,600 | — | — |
| 2009-05-21 | $30.76 | $137.77 | 1,815,000 | — | — |
| 2009-05-20 | $31.26 | $140.01 | 1,932,000 | — | — |
| 2009-05-19 | $31.13 | $139.43 | 1,569,700 | — | — |
| 2009-05-18 | $31.42 | $140.73 | 3,223,400 | — | — |
| 2009-05-15 | $31.58 | $141.44 | 3,026,200 | — | — |
| 2009-05-14 | $31.79 | $142.38 | 2,244,000 | — | — |
| 2009-05-13 | $30.67 | $137.37 | 2,764,500 | — | — |
| 2009-05-12 | $31.06 | $139.11 | 3,149,000 | — | — |
| 2009-05-11 | $31.08 | $139.20 | 2,319,400 | — | — |
| 2009-05-08 | $32.62 | $146.10 | 3,242,600 | — | — |
| 2009-05-07 | $31.04 | $139.03 | 5,008,200 | — | — |
| 2009-05-06 | $29.77 | $133.34 | 3,119,000 | — | — |
| 2009-05-05 | $29.64 | $132.75 | 3,992,800 | — | — |
| 2009-05-04 | $28.86 | $129.26 | 2,418,200 | — | — |
| 2009-05-01 | $28.92 | $129.53 | 3,470,700 | — | — |
| 2009-04-30 | $28.78 | $128.90 | 3,187,600 | — | — |
| 2009-04-29 | $28.83 | $129.13 | 4,084,400 | — | — |
| 2009-04-28 | $28.99 | $129.84 | 5,665,900 | — | — |
| 2009-04-27 | $29.25 | $131.01 | 10,919,700 | — | — |
| 2009-04-24 | $27.36 | $122.54 | 3,397,700 | — | — |
| 2009-04-23 | $27.46 | $122.99 | 4,414,400 | — | — |
| 2009-04-22 | $28.54 | $127.83 | 3,050,900 | — | — |
| 2009-04-21 | $28.22 | $126.39 | 3,335,900 | — | — |
| 2009-04-20 | $28.62 | $128.19 | 3,609,500 | — | — |
| 2009-04-17 | $28.95 | $129.66 | 5,431,200 | — | — |
| 2009-04-16 | $28.61 | $128.14 | 4,678,500 | — | — |
| 2009-04-15 | $29.60 | $132.58 | 5,272,600 | — | — |
| 2009-04-14 | $29.07 | $130.20 | 2,953,800 | — | — |
| 2009-04-13 | $29.66 | $132.84 | 3,224,600 | — | — |
| 2009-04-09 | $28.88 | $129.35 | 3,810,700 | — | — |
| 2009-04-08 | $27.41 | $122.77 | 4,318,300 | — | — |
| 2009-04-07 | $27.92 | $125.05 | 9,293,300 | — | — |
| 2009-04-06 | $26.31 | $117.84 | 4,378,300 | — | — |
| 2009-04-03 | $25.46 | $114.03 | 6,452,700 | — | — |
| 2009-04-02 | $27.00 | $120.93 | 2,723,100 | — | — |
| 2009-04-01 | $25.91 | $116.05 | 3,647,600 | — | — |
| 2009-03-31 | $26.08 | $116.81 | 3,367,800 | — | — |
| 2009-03-30 | $25.14 | $112.60 | 3,947,500 | — | — |
| 2009-03-27 | $25.06 | $112.24 | 2,971,100 | — | — |
| 2009-03-26 | $26.58 | $119.05 | 3,586,000 | — | — |
| 2009-03-25 | $25.24 | $113.05 | 2,813,200 | — | — |
| 2009-03-24 | $24.60 | $110.18 | 3,751,400 | — | — |
| 2009-03-23 | $25.53 | $114.35 | 3,626,900 | — | — |
| 2009-03-20 | $24.43 | $109.42 | 3,389,600 | — | — |
| 2009-03-19 | $25.49 | $114.17 | 3,476,700 | — | — |
| 2009-03-18 | $26.36 | $118.06 | 4,994,900 | — | — |
| 2009-03-17 | $24.98 | $111.88 | 3,817,500 | — | — |
| 2009-03-16 | $24.09 | $107.90 | 4,229,600 | — | — |
| 2009-03-13 | $24.83 | $111.21 | 12,330,500 | — | — |
| 2009-03-12 | $23.06 | $103.28 | 5,114,500 | — | — |
| 2009-03-11 | $20.78 | $93.07 | 5,394,600 | — | — |
| 2009-03-10 | $21.61 | $96.79 | 5,383,700 | — | — |
| 2009-03-09 | $19.97 | $89.44 | 5,687,800 | — | — |
| 2009-03-06 | $19.54 | $87.52 | 5,648,700 | — | — |
| 2009-03-05 | $18.77 | $84.07 | 6,227,000 | — | — |
| 2009-03-04 | $20.99 | $94.01 | 5,598,200 | — | — |
| 2009-03-03 | $20.03 | $89.71 | 10,382,700 | — | — |
| 2009-03-02 | $20.00 | $89.58 | 10,079,700 | — | — |
| 2009-02-27 | $23.67 | $106.02 | 7,998,800 | — | — |
| 2009-02-26 | $23.64 | $105.88 | 14,650,000 | — | — |
| 2009-02-25 | $29.36 | $131.50 | 5,753,700 | — | — |
| 2009-02-24 | $31.36 | $140.46 | 5,090,400 | — | — |
| 2009-02-23 | $30.83 | $138.08 | 14,971,300 | — | — |
| 2009-02-20 | $40.54 | $181.57 | 2,790,500 | — | — |
| 2009-02-19 | $40.93 | $183.32 | 2,385,500 | — | — |
| 2009-02-18 | $41.66 | $186.59 | 2,380,400 | — | — |
| 2009-02-17 | $42.03 | $188.25 | 2,358,000 | — | — |
| 2009-02-13 | $42.75 | $191.47 | 2,230,400 | — | — |
| 2009-02-12 | $43.95 | $196.85 | 2,249,800 | — | — |
| 2009-02-11 | $43.51 | $194.88 | 2,529,400 | — | — |
| 2009-02-10 | $43.56 | $195.10 | 3,117,700 | — | — |
| 2009-02-09 | $45.80 | $205.13 | 2,652,300 | — | — |
| 2009-02-06 | $44.55 | $199.54 | 2,983,900 | — | — |
| 2009-02-05 | $44.67 | $200.07 | 3,677,600 | — | — |
| 2009-02-04 | $41.94 | $187.85 | 3,563,600 | — | — |
| 2009-02-03 | $42.54 | $190.53 | 4,455,900 | — | — |
| 2009-02-02 | $40.13 | $179.74 | 7,410,400 | — | — |
| 2009-01-30 | $37.93 | $169.88 | 3,027,500 | — | — |
| 2009-01-29 | $39.69 | $177.77 | 3,503,100 | — | — |
| 2009-01-28 | $41.37 | $185.29 | 3,764,400 | — | — |
| 2009-01-27 | $38.93 | $174.36 | 3,127,200 | — | — |
| 2009-01-26 | $36.88 | $165.18 | 2,580,100 | — | — |
| 2009-01-23 | $37.15 | $166.39 | 3,270,800 | — | — |
| 2009-01-22 | $35.31 | $158.15 | 4,284,300 | — | — |
| 2009-01-21 | $33.76 | $151.21 | 2,556,600 | — | — |
| 2009-01-20 | $31.97 | $143.19 | 2,833,400 | — | — |
| 2009-01-16 | $33.28 | $149.06 | 2,932,200 | — | — |
| 2009-01-15 | $31.65 | $141.76 | 4,938,200 | — | — |
| 2009-01-14 | $32.44 | $145.30 | 2,667,000 | — | — |
| 2009-01-13 | $34.35 | $153.85 | 3,429,400 | — | — |
| 2009-01-12 | $35.23 | $157.79 | 2,125,800 | — | — |
| 2009-01-09 | $36.89 | $165.23 | 1,591,500 | — | — |
| 2009-01-08 | $36.65 | $164.15 | 1,884,100 | — | — |
| 2009-01-07 | $36.69 | $164.33 | 1,635,000 | — | — |
| 2009-01-06 | $37.97 | $170.06 | 1,971,000 | — | — |
| 2009-01-05 | $38.12 | $170.74 | 2,023,400 | — | — |
| 2009-01-02 | $37.27 | $166.93 | 2,065,500 | — | — |