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
- 1983-11-22 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 | $32.27 | $39.77 | 1,213,800 | — | — |
| 2009-12-30 | $33.13 | $40.83 | 748,200 | — | — |
| 2009-12-29 | $33.25 | $40.98 | 822,400 | — | — |
| 2009-12-28 | $33.08 | $40.77 | 511,900 | — | — |
| 2009-12-24 | $33.10 | $40.79 | 331,700 | — | — |
| 2009-12-23 | $33.24 | $40.97 | 1,227,200 | — | — |
| 2009-12-22 | $33.25 | $40.98 | 806,500 | — | — |
| 2009-12-21 | $33.44 | $41.21 | 1,076,400 | — | — |
| 2009-12-18 | $33.12 | $40.82 | 1,888,900 | — | — |
| 2009-12-17 | $33.68 | $41.51 | 1,455,900 | — | — |
| 2009-12-16 | $33.93 | $41.82 | 800,600 | — | — |
| 2009-12-15 | $33.74 | $41.58 | 841,900 | — | — |
| 2009-12-14 | $34.14 | $42.07 | 1,029,000 | — | — |
| 2009-12-11 | $33.68 | $41.51 | 863,400 | — | — |
| 2009-12-10 | $33.44 | $41.21 | 1,097,100 | — | — |
| 2009-12-09 | $33.98 | $41.88 | 2,041,500 | — | — |
| 2009-12-08 | $33.30 | $41.04 | 1,601,400 | — | — |
| 2009-12-07 | $32.89 | $40.53 | 1,397,500 | — | — |
| 2009-12-04 | $33.80 | $41.66 | 1,846,500 | — | — |
| 2009-12-03 | $33.23 | $40.95 | 1,337,800 | — | — |
| 2009-12-02 | $33.30 | $41.04 | 1,540,700 | — | — |
| 2009-12-01 | $32.41 | $39.94 | 1,074,700 | — | — |
| 2009-11-30 | $31.86 | $39.27 | 1,005,400 | — | — |
| 2009-11-27 | $31.88 | $39.29 | 394,500 | — | — |
| 2009-11-25 | $32.47 | $40.02 | 727,400 | — | — |
| 2009-11-24 | $32.28 | $39.78 | 840,800 | — | — |
| 2009-11-23 | $32.43 | $39.97 | 1,524,800 | — | — |
| 2009-11-20 | $32.01 | $39.45 | 924,400 | — | — |
| 2009-11-19 | $32.22 | $39.71 | 1,133,400 | — | — |
| 2009-11-18 | $32.97 | $40.63 | 1,300,600 | — | — |
| 2009-11-17 | $33.52 | $41.31 | 900,700 | — | — |
| 2009-11-16 | $33.51 | $41.30 | 1,609,300 | — | — |
| 2009-11-13 | $32.37 | $39.89 | 1,227,900 | — | — |
| 2009-11-12 | $32.02 | $39.46 | 1,403,000 | — | — |
| 2009-11-11 | $33.29 | $40.89 | 1,817,200 | — | — |
| 2009-11-10 | $32.49 | $39.91 | 1,285,100 | — | — |
| 2009-11-09 | $32.65 | $40.11 | 2,444,900 | — | — |
| 2009-11-06 | $31.55 | $38.75 | 2,839,400 | — | — |
| 2009-11-05 | $32.33 | $39.71 | 3,670,900 | — | — |
| 2009-11-04 | $31.52 | $38.72 | 2,813,400 | — | — |
| 2009-11-03 | $31.82 | $39.09 | 2,875,900 | — | — |
| 2009-11-02 | $30.12 | $37.00 | 2,555,400 | — | — |
| 2009-10-30 | $30.06 | $36.92 | 2,326,100 | — | — |
| 2009-10-29 | $31.13 | $38.24 | 2,668,300 | — | — |
| 2009-10-28 | $30.81 | $37.85 | 1,768,900 | — | — |
| 2009-10-27 | $31.64 | $38.87 | 1,435,700 | — | — |
| 2009-10-26 | $32.07 | $39.39 | 1,552,900 | — | — |
| 2009-10-23 | $32.67 | $40.13 | 1,868,800 | — | — |
| 2009-10-22 | $33.46 | $41.10 | 2,091,500 | — | — |
| 2009-10-21 | $32.81 | $40.30 | 2,900,900 | — | — |
| 2009-10-20 | $33.97 | $41.73 | 2,748,800 | — | — |
| 2009-10-19 | $33.93 | $41.68 | 2,250,400 | — | — |
| 2009-10-16 | $33.91 | $41.65 | 2,285,600 | — | — |
| 2009-10-15 | $34.30 | $42.13 | 2,094,500 | — | — |
| 2009-10-14 | $34.65 | $42.56 | 2,235,800 | — | — |
| 2009-10-13 | $33.68 | $41.37 | 1,473,500 | — | — |
| 2009-10-12 | $34.21 | $42.02 | 1,679,400 | — | — |
| 2009-10-09 | $33.78 | $41.49 | 1,767,400 | — | — |
| 2009-10-08 | $33.51 | $41.16 | 2,740,000 | — | — |
| 2009-10-07 | $32.56 | $40.00 | 1,933,400 | — | — |
| 2009-10-06 | $32.65 | $40.11 | 2,825,700 | — | — |
| 2009-10-05 | $32.44 | $39.85 | 2,549,800 | — | — |
| 2009-10-02 | $31.87 | $39.15 | 2,607,300 | — | — |
| 2009-10-01 | $31.80 | $39.06 | 2,970,900 | — | — |
| 2009-09-30 | $32.13 | $39.47 | 2,674,700 | — | — |
| 2009-09-29 | $31.69 | $38.93 | 2,504,100 | — | — |
| 2009-09-28 | $32.15 | $39.49 | 2,921,100 | — | — |
| 2009-09-25 | $31.67 | $38.90 | 2,616,600 | — | — |
| 2009-09-24 | $31.87 | $39.15 | 2,820,300 | — | — |
| 2009-09-23 | $32.62 | $40.07 | 3,149,600 | — | — |
| 2009-09-22 | $32.90 | $40.41 | 2,484,800 | — | — |
| 2009-09-21 | $31.95 | $39.25 | 2,388,200 | — | — |
| 2009-09-18 | $32.33 | $39.71 | 2,790,400 | — | — |
| 2009-09-17 | $32.21 | $39.57 | 2,832,000 | — | — |
| 2009-09-16 | $32.25 | $39.61 | 1,914,100 | — | — |
| 2009-09-15 | $32.06 | $39.38 | 1,893,900 | — | — |
| 2009-09-14 | $32.17 | $39.52 | 2,186,300 | — | — |
| 2009-09-11 | $32.00 | $39.31 | 3,649,500 | — | — |
| 2009-09-10 | $30.65 | $37.65 | 2,346,400 | — | — |
| 2009-09-09 | $29.75 | $36.54 | 2,629,700 | — | — |
| 2009-09-08 | $29.47 | $36.20 | 1,461,400 | — | — |
| 2009-09-04 | $29.06 | $35.70 | 889,800 | — | — |
| 2009-09-03 | $28.83 | $35.41 | 1,278,100 | — | — |
| 2009-09-02 | $28.14 | $34.57 | 1,520,900 | — | — |
| 2009-09-01 | $27.81 | $34.16 | 2,088,300 | — | — |
| 2009-08-31 | $28.03 | $34.43 | 1,525,600 | — | — |
| 2009-08-28 | $28.31 | $34.77 | 1,749,400 | — | — |
| 2009-08-27 | $28.72 | $35.28 | 2,736,500 | — | — |
| 2009-08-26 | $28.99 | $35.61 | 2,268,700 | — | — |
| 2009-08-25 | $30.03 | $36.89 | 1,330,800 | — | — |
| 2009-08-24 | $29.63 | $36.40 | 1,678,800 | — | — |
| 2009-08-21 | $30.00 | $36.85 | 1,605,400 | — | — |
| 2009-08-20 | $29.21 | $35.88 | 1,493,800 | — | — |
| 2009-08-19 | $29.21 | $35.88 | 1,835,300 | — | — |
| 2009-08-18 | $28.99 | $35.61 | 3,008,000 | — | — |
| 2009-08-17 | $27.98 | $34.37 | 3,198,800 | — | — |
| 2009-08-14 | $29.55 | $36.30 | 1,873,000 | — | — |
| 2009-08-13 | $30.52 | $37.49 | 1,759,400 | — | — |
| 2009-08-12 | $30.80 | $37.83 | 3,173,800 | — | — |
| 2009-08-11 | $30.48 | $37.44 | 2,291,100 | — | — |
| 2009-08-10 | $30.25 | $37.16 | 1,752,600 | — | — |
| 2009-08-07 | $30.17 | $37.06 | 2,208,200 | — | — |
| 2009-08-06 | $28.53 | $35.04 | 1,529,900 | — | — |
| 2009-08-05 | $28.77 | $35.34 | 1,562,300 | — | — |
| 2009-08-04 | $29.31 | $36.00 | 2,069,700 | — | — |
| 2009-08-03 | $29.01 | $35.63 | 2,799,500 | — | — |
| 2009-07-31 | $27.95 | $34.33 | 1,426,400 | — | — |
| 2009-07-30 | $27.78 | $34.12 | 1,822,700 | — | — |
| 2009-07-29 | $27.39 | $33.64 | 1,812,300 | — | — |
| 2009-07-28 | $27.72 | $33.91 | 2,590,900 | — | — |
| 2009-07-27 | $28.38 | $34.72 | 1,835,500 | — | — |
| 2009-07-24 | $28.70 | $35.11 | 3,357,400 | — | — |
| 2009-07-23 | $28.43 | $34.78 | 4,094,700 | — | — |
| 2009-07-22 | $26.76 | $32.74 | 3,377,700 | — | — |
| 2009-07-21 | $26.71 | $32.68 | 2,031,700 | — | — |
| 2009-07-20 | $26.98 | $33.01 | 3,458,100 | — | — |
| 2009-07-17 | $27.09 | $33.14 | 1,818,500 | — | — |
| 2009-07-16 | $27.43 | $33.56 | 3,280,100 | — | — |
| 2009-07-15 | $26.72 | $32.69 | 9,468,500 | — | — |
| 2009-07-14 | $29.62 | $36.24 | 2,309,300 | — | — |
| 2009-07-13 | $29.08 | $35.58 | 2,745,600 | — | — |
| 2009-07-10 | $29.00 | $35.48 | 1,858,100 | — | — |
| 2009-07-09 | $28.44 | $34.80 | 1,492,400 | — | — |
| 2009-07-08 | $28.71 | $35.13 | 2,213,600 | — | — |
| 2009-07-07 | $28.76 | $35.19 | 1,842,200 | — | — |
| 2009-07-06 | $29.68 | $36.31 | 1,764,000 | — | — |
| 2009-07-02 | $29.68 | $36.31 | 1,393,100 | — | — |
| 2009-07-01 | $30.66 | $37.51 | 1,795,200 | — | — |
| 2009-06-30 | $30.55 | $37.38 | 1,779,900 | — | — |
| 2009-06-29 | $30.44 | $37.24 | 1,579,600 | — | — |
| 2009-06-26 | $30.77 | $37.65 | 1,613,300 | — | — |
| 2009-06-25 | $30.94 | $37.85 | 1,567,500 | — | — |
| 2009-06-24 | $30.08 | $36.80 | 1,984,700 | — | — |
| 2009-06-23 | $29.59 | $36.20 | 2,044,600 | — | — |
| 2009-06-22 | $29.92 | $36.61 | 1,944,000 | — | — |
| 2009-06-19 | $31.41 | $38.43 | 2,080,700 | — | — |
| 2009-06-18 | $31.52 | $38.56 | 2,374,400 | — | — |
| 2009-06-17 | $31.17 | $38.14 | 2,306,000 | — | — |
| 2009-06-16 | $30.76 | $37.63 | 1,970,600 | — | — |
| 2009-06-15 | $31.16 | $38.12 | 1,774,600 | — | — |
| 2009-06-12 | $32.07 | $39.24 | 1,708,600 | — | — |
| 2009-06-11 | $32.52 | $39.79 | 1,821,900 | — | — |
| 2009-06-10 | $32.83 | $40.17 | 2,210,700 | — | — |
| 2009-06-09 | $32.92 | $40.28 | 2,605,000 | — | — |
| 2009-06-08 | $32.07 | $39.24 | 3,237,500 | — | — |
| 2009-06-05 | $31.98 | $39.13 | 2,468,700 | — | — |
| 2009-06-04 | $31.94 | $39.08 | 2,145,600 | — | — |
| 2009-06-03 | $31.71 | $38.80 | 3,586,100 | — | — |
| 2009-06-02 | $31.37 | $38.38 | 2,589,800 | — | — |
| 2009-06-01 | $31.97 | $39.11 | 4,185,200 | — | — |
| 2009-05-29 | $30.75 | $37.62 | 3,276,900 | — | — |
| 2009-05-28 | $29.09 | $35.59 | 2,312,500 | — | — |
| 2009-05-27 | $28.34 | $34.67 | 2,563,700 | — | — |
| 2009-05-26 | $28.49 | $34.86 | 2,531,100 | — | — |
| 2009-05-22 | $26.42 | $32.32 | 1,346,600 | — | — |
| 2009-05-21 | $26.68 | $32.64 | 1,934,300 | — | — |
| 2009-05-20 | $27.78 | $33.99 | 2,118,100 | — | — |
| 2009-05-19 | $28.07 | $34.34 | 2,108,100 | — | — |
| 2009-05-18 | $27.76 | $33.96 | 1,533,600 | — | — |
| 2009-05-15 | $26.90 | $32.91 | 2,166,100 | — | — |
| 2009-05-14 | $26.73 | $32.70 | 2,492,100 | — | — |
| 2009-05-13 | $25.66 | $31.39 | 2,001,100 | — | — |
| 2009-05-12 | $26.97 | $32.86 | 2,143,200 | — | — |
| 2009-05-11 | $27.70 | $33.75 | 1,658,700 | — | — |
| 2009-05-08 | $28.29 | $34.47 | 1,688,500 | — | — |
| 2009-05-07 | $28.48 | $34.70 | 3,320,800 | — | — |
| 2009-05-06 | $29.28 | $35.68 | 2,380,100 | — | — |
| 2009-05-05 | $27.96 | $34.07 | 1,860,800 | — | — |
| 2009-05-04 | $28.87 | $35.18 | 2,074,100 | — | — |
| 2009-05-01 | $27.46 | $33.46 | 1,749,100 | — | — |
| 2009-04-30 | $28.12 | $34.26 | 1,984,600 | — | — |
| 2009-04-29 | $27.60 | $33.63 | 1,632,700 | — | — |
| 2009-04-28 | $26.85 | $32.72 | 1,836,300 | — | — |
| 2009-04-27 | $26.89 | $32.77 | 2,052,000 | — | — |
| 2009-04-24 | $27.99 | $34.11 | 2,225,100 | — | — |
| 2009-04-23 | $27.72 | $33.78 | 2,541,400 | — | — |
| 2009-04-22 | $27.92 | $34.02 | 2,839,100 | — | — |
| 2009-04-21 | $27.13 | $33.06 | 2,406,800 | — | — |
| 2009-04-20 | $26.09 | $31.79 | 2,062,300 | — | — |
| 2009-04-17 | $27.56 | $33.58 | 2,055,900 | — | — |
| 2009-04-16 | $27.69 | $33.74 | 2,827,800 | — | — |
| 2009-04-15 | $27.09 | $33.01 | 2,552,800 | — | — |
| 2009-04-14 | $27.35 | $33.33 | 5,729,200 | — | — |
| 2009-04-13 | $26.69 | $32.52 | 2,525,700 | — | — |
| 2009-04-09 | $26.96 | $32.85 | 2,928,200 | — | — |
| 2009-04-08 | $25.29 | $30.82 | 2,321,400 | — | — |
| 2009-04-07 | $24.62 | $30.00 | 2,060,600 | — | — |
| 2009-04-06 | $25.96 | $31.63 | 1,605,100 | — | — |
| 2009-04-03 | $26.48 | $32.27 | 2,362,300 | — | — |
| 2009-04-02 | $25.89 | $31.55 | 4,459,000 | — | — |
| 2009-04-01 | $23.87 | $29.09 | 4,510,700 | — | — |
| 2009-03-31 | $24.11 | $29.38 | 3,570,900 | — | — |
| 2009-03-30 | $23.79 | $28.99 | 3,065,500 | — | — |
| 2009-03-27 | $24.77 | $30.18 | 2,377,200 | — | — |
| 2009-03-26 | $25.55 | $31.13 | 4,421,700 | — | — |
| 2009-03-25 | $23.29 | $28.38 | 2,969,000 | — | — |
| 2009-03-24 | $23.13 | $28.18 | 4,023,000 | — | — |
| 2009-03-23 | $23.52 | $28.66 | 3,705,000 | — | — |
| 2009-03-20 | $21.94 | $26.73 | 3,436,900 | — | — |
| 2009-03-19 | $23.13 | $28.18 | 3,016,000 | — | — |
| 2009-03-18 | $23.43 | $28.55 | 2,484,400 | — | — |
| 2009-03-17 | $23.30 | $28.39 | 2,738,200 | — | — |
| 2009-03-16 | $22.41 | $27.31 | 2,839,100 | — | — |
| 2009-03-13 | $21.74 | $26.49 | 3,175,900 | — | — |
| 2009-03-12 | $21.19 | $25.82 | 4,160,600 | — | — |
| 2009-03-11 | $20.61 | $25.11 | 4,244,500 | — | — |
| 2009-03-10 | $19.42 | $23.66 | 2,989,200 | — | — |
| 2009-03-09 | $18.59 | $22.65 | 1,668,300 | — | — |
| 2009-03-06 | $18.63 | $22.70 | 2,907,200 | — | — |
| 2009-03-05 | $19.18 | $23.37 | 2,598,200 | — | — |
| 2009-03-04 | $19.94 | $24.30 | 2,651,800 | — | — |
| 2009-03-03 | $19.00 | $23.15 | 3,363,100 | — | — |
| 2009-03-02 | $18.92 | $23.05 | 3,996,200 | — | — |
| 2009-02-27 | $20.38 | $24.83 | 4,758,300 | — | — |
| 2009-02-26 | $20.61 | $25.11 | 3,682,500 | — | — |
| 2009-02-25 | $21.28 | $25.93 | 3,771,700 | — | — |
| 2009-02-24 | $22.03 | $26.84 | 2,406,700 | — | — |
| 2009-02-23 | $21.03 | $25.62 | 2,142,900 | — | — |
| 2009-02-20 | $21.52 | $26.22 | 2,722,100 | — | — |
| 2009-02-19 | $21.52 | $26.22 | 2,173,500 | — | — |
| 2009-02-18 | $21.83 | $26.60 | 2,971,500 | — | — |
| 2009-02-17 | $21.84 | $26.61 | 3,361,500 | — | — |
| 2009-02-13 | $22.34 | $27.22 | 3,885,300 | — | — |
| 2009-02-12 | $23.08 | $28.12 | 2,729,000 | — | — |
| 2009-02-11 | $23.36 | $28.46 | 4,045,700 | — | — |
| 2009-02-10 | $24.39 | $29.72 | 3,606,000 | — | — |
| 2009-02-09 | $25.81 | $31.32 | 2,865,300 | — | — |
| 2009-02-06 | $25.86 | $31.38 | 3,693,300 | — | — |
| 2009-02-05 | $24.41 | $29.62 | 3,242,400 | — | — |
| 2009-02-04 | $23.28 | $28.25 | 4,249,600 | — | — |
| 2009-02-03 | $23.38 | $28.37 | 2,970,200 | — | — |
| 2009-02-02 | $21.97 | $26.66 | 2,294,700 | — | — |
| 2009-01-30 | $22.27 | $27.02 | 3,834,100 | — | — |
| 2009-01-29 | $22.51 | $27.31 | 3,523,700 | — | — |
| 2009-01-28 | $22.68 | $27.52 | 4,819,100 | — | — |
| 2009-01-27 | $21.34 | $25.89 | 4,953,400 | — | — |
| 2009-01-26 | $20.23 | $24.54 | 2,349,800 | — | — |
| 2009-01-23 | $20.27 | $24.59 | 2,276,600 | — | — |
| 2009-01-22 | $20.58 | $24.97 | 2,921,900 | — | — |
| 2009-01-21 | $20.69 | $25.10 | 3,139,700 | — | — |
| 2009-01-20 | $20.03 | $24.30 | 2,472,600 | — | — |
| 2009-01-16 | $21.77 | $26.41 | 6,048,000 | — | — |
| 2009-01-15 | $22.94 | $27.83 | 3,112,700 | — | — |
| 2009-01-14 | $22.14 | $26.86 | 4,428,500 | — | — |
| 2009-01-13 | $22.68 | $27.52 | 3,407,000 | — | — |
| 2009-01-12 | $23.22 | $28.17 | 2,741,300 | — | — |
| 2009-01-09 | $24.40 | $29.60 | 2,694,900 | — | — |
| 2009-01-08 | $25.80 | $31.30 | 2,038,000 | — | — |
| 2009-01-07 | $25.69 | $31.17 | 2,692,600 | — | — |
| 2009-01-06 | $26.59 | $32.26 | 2,594,100 | — | — |
| 2009-01-05 | $25.99 | $31.53 | 1,596,900 | — | — |
| 2009-01-02 | $26.72 | $32.42 | 1,825,400 | — | — |