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 | $31.11 | $31.11 | 1,264,704 | — | — |
| 2009-12-30 | $31.37 | $31.37 | 1,322,613 | — | — |
| 2009-12-29 | $31.84 | $31.84 | 1,166,898 | — | — |
| 2009-12-28 | $31.84 | $31.84 | 1,325,273 | — | — |
| 2009-12-24 | $31.99 | $31.99 | 721,272 | — | — |
| 2009-12-23 | $31.83 | $31.83 | 2,194,764 | — | — |
| 2009-12-22 | $31.55 | $31.55 | 1,936,045 | — | — |
| 2009-12-21 | $31.22 | $31.22 | 2,081,363 | — | — |
| 2009-12-18 | $31.22 | $31.22 | 3,542,524 | — | — |
| 2009-12-17 | $30.68 | $30.68 | 2,803,481 | — | — |
| 2009-12-16 | $30.77 | $30.77 | 7,189,745 | — | — |
| 2009-12-15 | $30.38 | $30.38 | 4,585,744 | — | — |
| 2009-12-14 | $29.45 | $29.45 | 2,991,354 | — | — |
| 2009-12-11 | $28.59 | $28.59 | 1,605,754 | — | — |
| 2009-12-10 | $28.67 | $28.67 | 3,304,357 | — | — |
| 2009-12-09 | $28.61 | $28.61 | 3,278,485 | — | — |
| 2009-12-08 | $28.14 | $28.14 | 4,697,211 | — | — |
| 2009-12-07 | $28.87 | $28.87 | 2,133,590 | — | — |
| 2009-12-04 | $28.90 | $28.90 | 3,706,944 | — | — |
| 2009-12-03 | $28.71 | $28.71 | 3,260,471 | — | — |
| 2009-12-02 | $29.14 | $29.14 | 2,965,362 | — | — |
| 2009-12-01 | $29.02 | $29.02 | 3,139,332 | — | — |
| 2009-11-30 | $28.94 | $28.94 | 3,503,716 | — | — |
| 2009-11-27 | $29.43 | $29.43 | 2,237,199 | — | — |
| 2009-11-25 | $30.28 | $30.28 | 3,545,667 | — | — |
| 2009-11-24 | $29.76 | $29.76 | 3,473,250 | — | — |
| 2009-11-23 | $30.12 | $30.12 | 4,835,638 | — | — |
| 2009-11-20 | $30.27 | $30.27 | 5,750,587 | — | — |
| 2009-11-19 | $30.24 | $30.24 | 8,507,522 | — | — |
| 2009-11-18 | $31.46 | $31.46 | 7,559,810 | — | — |
| 2009-11-17 | $32.16 | $32.16 | 15,256,113 | — | — |
| 2009-11-16 | $37.63 | $37.63 | 2,710,269 | — | — |
| 2009-11-13 | $36.35 | $36.35 | 1,954,904 | — | — |
| 2009-11-12 | $36.20 | $36.20 | 1,189,143 | — | — |
| 2009-11-11 | $36.87 | $36.87 | 1,286,223 | — | — |
| 2009-11-10 | $36.39 | $36.39 | 2,221,241 | — | — |
| 2009-11-09 | $37.46 | $37.46 | 1,012,875 | — | — |
| 2009-11-06 | $36.24 | $36.24 | 1,052,167 | — | — |
| 2009-11-05 | $36.62 | $36.62 | 1,104,515 | — | — |
| 2009-11-04 | $35.77 | $35.77 | 1,623,405 | — | — |
| 2009-11-03 | $35.52 | $35.52 | 2,001,329 | — | — |
| 2009-11-02 | $35.24 | $35.24 | 2,235,265 | — | — |
| 2009-10-30 | $34.98 | $34.98 | 2,237,562 | — | — |
| 2009-10-29 | $36.54 | $36.54 | 1,546,998 | — | — |
| 2009-10-28 | $35.65 | $35.65 | 2,466,541 | — | — |
| 2009-10-27 | $37.96 | $37.96 | 1,353,926 | — | — |
| 2009-10-26 | $38.04 | $38.04 | 2,186,060 | — | — |
| 2009-10-23 | $38.81 | $38.81 | 2,076,890 | — | — |
| 2009-10-22 | $39.00 | $39.00 | 2,453,000 | — | — |
| 2009-10-21 | $37.88 | $37.88 | 1,991,415 | — | — |
| 2009-10-20 | $37.58 | $37.58 | 1,401,075 | — | — |
| 2009-10-19 | $38.09 | $38.09 | 1,586,410 | — | — |
| 2009-10-16 | $38.19 | $38.19 | 2,043,038 | — | — |
| 2009-10-15 | $37.95 | $37.95 | 2,826,935 | — | — |
| 2009-10-14 | $37.29 | $37.29 | 1,628,362 | — | — |
| 2009-10-13 | $36.77 | $36.77 | 1,492,715 | — | — |
| 2009-10-12 | $36.46 | $36.46 | 858,610 | — | — |
| 2009-10-09 | $36.47 | $36.47 | 1,267,001 | — | — |
| 2009-10-08 | $36.40 | $36.40 | 2,220,999 | — | — |
| 2009-10-07 | $36.54 | $36.54 | 2,073,384 | — | — |
| 2009-10-06 | $37.03 | $37.03 | 1,751,314 | — | — |
| 2009-10-05 | $36.54 | $36.54 | 1,146,104 | — | — |
| 2009-10-02 | $35.99 | $35.99 | 1,149,489 | — | — |
| 2009-10-01 | $36.63 | $36.63 | 1,284,772 | — | — |
| 2009-09-30 | $38.01 | $38.01 | 1,499,123 | — | — |
| 2009-09-29 | $38.47 | $38.47 | 922,686 | — | — |
| 2009-09-28 | $38.28 | $38.28 | 884,966 | — | — |
| 2009-09-25 | $37.35 | $37.35 | 1,405,428 | — | — |
| 2009-09-24 | $37.78 | $37.78 | 2,110,015 | — | — |
| 2009-09-23 | $38.51 | $38.51 | 1,079,127 | — | — |
| 2009-09-22 | $39.36 | $39.36 | 1,312,458 | — | — |
| 2009-09-21 | $39.02 | $39.02 | 1,483,043 | — | — |
| 2009-09-18 | $40.14 | $40.14 | 1,660,158 | — | — |
| 2009-09-17 | $40.44 | $40.44 | 2,131,535 | — | — |
| 2009-09-16 | $40.40 | $40.40 | 2,435,107 | — | — |
| 2009-09-15 | $38.79 | $38.79 | 2,307,924 | — | — |
| 2009-09-14 | $38.66 | $38.66 | 1,081,182 | — | — |
| 2009-09-11 | $38.58 | $38.58 | 1,491,144 | — | — |
| 2009-09-10 | $38.86 | $38.86 | 977,815 | — | — |
| 2009-09-09 | $38.40 | $38.40 | 1,553,043 | — | — |
| 2009-09-08 | $37.95 | $37.95 | 1,554,735 | — | — |
| 2009-09-04 | $37.10 | $37.10 | 1,953,575 | — | — |
| 2009-09-03 | $36.54 | $36.54 | 1,659,190 | — | — |
| 2009-09-02 | $35.76 | $35.76 | 2,259,444 | — | — |
| 2009-09-01 | $35.87 | $35.87 | 2,374,054 | — | — |
| 2009-08-31 | $36.38 | $36.38 | 1,448,104 | — | — |
| 2009-08-28 | $36.93 | $36.93 | 1,438,916 | — | — |
| 2009-08-27 | $37.06 | $37.06 | 1,779,967 | — | — |
| 2009-08-26 | $37.30 | $37.30 | 2,835,397 | — | — |
| 2009-08-25 | $38.38 | $38.38 | 1,936,528 | — | — |
| 2009-08-24 | $38.61 | $38.61 | 1,468,294 | — | — |
| 2009-08-21 | $38.70 | $38.70 | 2,368,977 | — | — |
| 2009-08-20 | $37.77 | $37.77 | 2,524,329 | — | — |
| 2009-08-19 | $37.19 | $37.19 | 2,589,251 | — | — |
| 2009-08-18 | $36.58 | $36.58 | 2,033,246 | — | — |
| 2009-08-17 | $35.22 | $35.22 | 2,080,396 | — | — |
| 2009-08-14 | $36.21 | $36.21 | 1,650,728 | — | — |
| 2009-08-13 | $36.93 | $36.93 | 2,070,119 | — | — |
| 2009-08-12 | $36.15 | $36.15 | 2,046,061 | — | — |
| 2009-08-11 | $35.41 | $35.41 | 1,528,743 | — | — |
| 2009-08-10 | $36.08 | $36.08 | 1,450,160 | — | — |
| 2009-08-07 | $36.18 | $36.18 | 2,239,980 | — | — |
| 2009-08-06 | $35.04 | $35.04 | 1,271,474 | — | — |
| 2009-08-05 | $35.36 | $35.36 | 1,697,636 | — | — |
| 2009-08-04 | $35.12 | $35.12 | 2,013,660 | — | — |
| 2009-08-03 | $34.67 | $34.67 | 2,173,970 | — | — |
| 2009-07-31 | $33.90 | $33.90 | 2,243,002 | — | — |
| 2009-07-30 | $33.14 | $33.14 | 2,869,611 | — | — |
| 2009-07-29 | $32.73 | $32.73 | 4,044,367 | — | — |
| 2009-07-28 | $33.30 | $33.30 | 5,657,738 | — | — |
| 2009-07-27 | $35.89 | $35.89 | 1,754,699 | — | — |
| 2009-07-24 | $34.97 | $34.97 | 1,218,037 | — | — |
| 2009-07-23 | $34.75 | $34.75 | 2,245,299 | — | — |
| 2009-07-22 | $33.39 | $33.39 | 1,777,307 | — | — |
| 2009-07-21 | $33.57 | $33.57 | 1,692,437 | — | — |
| 2009-07-20 | $33.88 | $33.88 | 1,611,799 | — | — |
| 2009-07-17 | $33.08 | $33.08 | 1,566,462 | — | — |
| 2009-07-16 | $33.21 | $33.21 | 1,363,597 | — | — |
| 2009-07-15 | $32.81 | $32.81 | 1,766,547 | — | — |
| 2009-07-14 | $31.86 | $31.86 | 1,315,118 | — | — |
| 2009-07-13 | $31.45 | $31.45 | 1,528,863 | — | — |
| 2009-07-10 | $30.84 | $30.84 | 1,785,770 | — | — |
| 2009-07-09 | $31.45 | $31.45 | 2,035,543 | — | — |
| 2009-07-08 | $30.56 | $30.56 | 3,577,584 | — | — |
| 2009-07-07 | $31.27 | $31.27 | 2,374,054 | — | — |
| 2009-07-06 | $31.80 | $31.80 | 3,121,319 | — | — |
| 2009-07-02 | $33.12 | $33.12 | 1,686,150 | — | — |
| 2009-07-01 | $34.57 | $34.57 | 1,539,744 | — | — |
| 2009-06-30 | $34.81 | $34.81 | 1,919,603 | — | — |
| 2009-06-29 | $35.19 | $35.19 | 1,937,133 | — | — |
| 2009-06-26 | $34.22 | $34.22 | 2,164,298 | — | — |
| 2009-06-25 | $35.22 | $35.22 | 1,402,526 | — | — |
| 2009-06-24 | $34.08 | $34.08 | 1,930,967 | — | — |
| 2009-06-23 | $33.88 | $33.88 | 1,901,831 | — | — |
| 2009-06-22 | $32.65 | $32.65 | 2,855,104 | — | — |
| 2009-06-19 | $34.96 | $34.96 | 2,075,560 | — | — |
| 2009-06-18 | $34.87 | $34.87 | 1,613,129 | — | — |
| 2009-06-17 | $35.22 | $35.22 | 2,328,597 | — | — |
| 2009-06-16 | $35.07 | $35.07 | 1,635,616 | — | — |
| 2009-06-15 | $35.44 | $35.44 | 1,510,004 | — | — |
| 2009-06-12 | $36.67 | $36.67 | 1,828,809 | — | — |
| 2009-06-11 | $36.65 | $36.65 | 2,355,436 | — | — |
| 2009-06-10 | $37.27 | $37.27 | 2,764,552 | — | — |
| 2009-06-09 | $37.21 | $37.21 | 2,647,644 | — | — |
| 2009-06-08 | $35.34 | $35.34 | 2,458,078 | — | — |
| 2009-06-05 | $36.08 | $36.08 | 3,969,049 | — | — |
| 2009-06-04 | $36.53 | $36.53 | 3,375,202 | — | — |
| 2009-06-03 | $35.72 | $35.72 | 2,784,258 | — | — |
| 2009-06-02 | $37.12 | $37.12 | 2,698,421 | — | — |
| 2009-06-01 | $37.59 | $37.59 | 3,728,947 | — | — |
| 2009-05-29 | $35.48 | $35.48 | 2,877,953 | — | — |
| 2009-05-28 | $34.06 | $34.06 | 2,495,798 | — | — |
| 2009-05-27 | $33.64 | $33.64 | 3,600,554 | — | — |
| 2009-05-26 | $33.41 | $33.41 | 2,530,858 | — | — |
| 2009-05-22 | $31.73 | $31.73 | 1,829,776 | — | — |
| 2009-05-21 | $32.22 | $32.22 | 3,040,197 | — | — |
| 2009-05-20 | $32.67 | $32.67 | 3,443,630 | — | — |
| 2009-05-19 | $32.85 | $32.85 | 2,976,968 | — | — |
| 2009-05-18 | $33.03 | $33.03 | 3,030,042 | — | — |
| 2009-05-15 | $31.91 | $31.91 | 2,580,546 | — | — |
| 2009-05-14 | $32.95 | $32.95 | 2,691,288 | — | — |
| 2009-05-13 | $32.23 | $32.23 | 7,273,043 | — | — |
| 2009-05-12 | $31.70 | $31.70 | 4,843,738 | — | — |
| 2009-05-11 | $32.92 | $32.92 | 2,744,966 | — | — |
| 2009-05-08 | $35.05 | $35.05 | 2,842,168 | — | — |
| 2009-05-07 | $34.40 | $34.40 | 3,219,608 | — | — |
| 2009-05-06 | $35.24 | $35.24 | 4,460,374 | — | — |
| 2009-05-05 | $34.38 | $34.38 | 2,573,172 | — | — |
| 2009-05-04 | $34.08 | $34.08 | 4,281,446 | — | — |
| 2009-05-01 | $31.52 | $31.52 | 3,875,353 | — | — |
| 2009-04-30 | $31.46 | $31.46 | 5,349,450 | — | — |
| 2009-04-29 | $33.09 | $33.09 | 4,278,061 | — | — |
| 2009-04-28 | $33.41 | $33.41 | 7,263,250 | — | — |
| 2009-04-27 | $37.68 | $37.68 | 2,123,556 | — | — |
| 2009-04-24 | $37.77 | $37.77 | 2,542,706 | — | — |
| 2009-04-23 | $36.85 | $36.85 | 2,381,550 | — | — |
| 2009-04-22 | $36.39 | $36.39 | 2,224,988 | — | — |
| 2009-04-21 | $36.06 | $36.06 | 3,047,330 | — | — |
| 2009-04-20 | $35.88 | $35.88 | 2,399,201 | — | — |
| 2009-04-17 | $38.55 | $38.55 | 2,578,491 | — | — |
| 2009-04-16 | $38.17 | $38.17 | 2,329,806 | — | — |
| 2009-04-15 | $36.47 | $36.47 | 1,601,643 | — | — |
| 2009-04-14 | $35.58 | $35.58 | 2,254,004 | — | — |
| 2009-04-13 | $36.09 | $36.09 | 1,603,457 | — | — |
| 2009-04-09 | $36.39 | $36.39 | 1,862,660 | — | — |
| 2009-04-08 | $34.74 | $34.74 | 1,386,689 | — | — |
| 2009-04-07 | $33.79 | $33.79 | 1,863,990 | — | — |
| 2009-04-06 | $35.41 | $35.41 | 2,254,971 | — | — |
| 2009-04-03 | $35.71 | $35.71 | 2,065,888 | — | — |
| 2009-04-02 | $35.45 | $35.45 | 3,310,402 | — | — |
| 2009-04-01 | $32.58 | $32.58 | 1,894,698 | — | — |
| 2009-03-31 | $31.98 | $31.98 | 1,857,220 | — | — |
| 2009-03-30 | $31.91 | $31.91 | 2,447,197 | — | — |
| 2009-03-27 | $34.18 | $34.18 | 2,219,306 | — | — |
| 2009-03-26 | $35.35 | $35.35 | 4,026,837 | — | — |
| 2009-03-25 | $32.58 | $32.58 | 2,142,537 | — | — |
| 2009-03-24 | $32.34 | $32.34 | 2,208,909 | — | — |
| 2009-03-23 | $33.69 | $33.69 | 2,917,245 | — | — |
| 2009-03-20 | $30.86 | $30.86 | 3,656,288 | — | — |
| 2009-03-19 | $33.33 | $33.33 | 3,286,827 | — | — |
| 2009-03-18 | $33.35 | $33.35 | 5,378,466 | — | — |
| 2009-03-17 | $34.63 | $34.63 | 2,306,352 | — | — |
| 2009-03-16 | $32.87 | $32.87 | 3,283,563 | — | — |
| 2009-03-13 | $33.38 | $33.38 | 3,215,256 | — | — |
| 2009-03-12 | $34.57 | $34.57 | 5,241,973 | — | — |
| 2009-03-11 | $31.65 | $31.65 | 3,911,018 | — | — |
| 2009-03-10 | $31.66 | $31.66 | 6,170,825 | — | — |
| 2009-03-09 | $27.40 | $27.40 | 4,352,534 | — | — |
| 2009-03-06 | $27.06 | $27.06 | 4,456,022 | — | — |
| 2009-03-05 | $26.96 | $26.96 | 3,632,592 | — | — |
| 2009-03-04 | $28.68 | $28.68 | 6,748,591 | — | — |
| 2009-03-03 | $26.38 | $26.38 | 5,459,709 | — | — |
| 2009-03-02 | $25.09 | $25.09 | 6,162,120 | — | — |
| 2009-02-27 | $27.91 | $27.91 | 3,964,575 | — | — |
| 2009-02-26 | $28.44 | $28.44 | 4,656,952 | — | — |
| 2009-02-25 | $27.75 | $27.75 | 4,697,816 | — | — |
| 2009-02-24 | $29.37 | $29.37 | 4,473,552 | — | — |
| 2009-02-23 | $27.75 | $27.75 | 4,076,768 | — | — |
| 2009-02-20 | $29.49 | $29.49 | 5,660,518 | — | — |
| 2009-02-19 | $29.42 | $29.42 | 3,268,088 | — | — |
| 2009-02-18 | $30.17 | $30.17 | 5,369,640 | — | — |
| 2009-02-17 | $30.35 | $30.35 | 4,433,414 | — | — |
| 2009-02-13 | $33.43 | $33.43 | 2,942,028 | — | — |
| 2009-02-12 | $33.35 | $33.35 | 4,243,726 | — | — |
| 2009-02-11 | $33.98 | $33.98 | 3,215,860 | — | — |
| 2009-02-10 | $33.65 | $33.65 | 4,218,338 | — | — |
| 2009-02-09 | $35.01 | $35.01 | 3,540,710 | — | — |
| 2009-02-06 | $34.77 | $34.77 | 4,151,482 | — | — |
| 2009-02-05 | $33.01 | $33.01 | 4,844,585 | — | — |
| 2009-02-04 | $31.71 | $31.71 | 3,431,540 | — | — |
| 2009-02-03 | $31.68 | $31.68 | 4,666,745 | — | — |
| 2009-02-02 | $30.98 | $30.98 | 5,089,643 | — | — |
| 2009-01-30 | $31.99 | $31.99 | 5,337,240 | — | — |
| 2009-01-29 | $33.33 | $33.33 | 4,585,140 | — | — |
| 2009-01-28 | $35.82 | $35.82 | 4,738,437 | — | — |
| 2009-01-27 | $33.17 | $33.17 | 5,391,039 | — | — |
| 2009-01-26 | $33.55 | $33.55 | 3,995,888 | — | — |
| 2009-01-23 | $33.67 | $33.67 | 5,511,936 | — | — |
| 2009-01-22 | $32.18 | $32.18 | 8,377,074 | — | — |
| 2009-01-21 | $36.62 | $36.62 | 5,390,918 | — | — |
| 2009-01-20 | $36.52 | $36.52 | 4,777,849 | — | — |
| 2009-01-16 | $40.00 | $40.00 | 4,320,496 | — | — |
| 2009-01-15 | $38.99 | $38.99 | 4,925,948 | — | — |
| 2009-01-14 | $37.21 | $37.21 | 2,946,864 | — | — |
| 2009-01-13 | $39.74 | $39.74 | 4,008,098 | — | — |
| 2009-01-12 | $38.22 | $38.22 | 3,422,957 | — | — |
| 2009-01-09 | $42.31 | $42.31 | 2,858,126 | — | — |
| 2009-01-08 | $42.76 | $42.76 | 3,331,438 | — | — |
| 2009-01-07 | $41.05 | $41.05 | 3,420,418 | — | — |
| 2009-01-06 | $44.68 | $44.68 | 4,155,593 | — | — |
| 2009-01-05 | $42.24 | $42.24 | 2,529,891 | — | — |
| 2009-01-02 | $41.70 | $41.70 | 2,622,498 | — | — |