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 | $41.67 | $133.94 | 20,143,100 | — | — |
| 2009-12-30 | $41.53 | $133.49 | 15,501,800 | — | — |
| 2009-12-29 | $41.49 | $133.37 | 15,593,000 | — | — |
| 2009-12-28 | $41.72 | $134.11 | 13,039,900 | — | — |
| 2009-12-24 | $41.89 | $134.65 | 7,956,500 | — | — |
| 2009-12-23 | $41.56 | $133.59 | 24,503,600 | — | — |
| 2009-12-22 | $41.94 | $134.81 | 24,754,800 | — | — |
| 2009-12-21 | $41.90 | $134.68 | 35,991,900 | — | — |
| 2009-12-18 | $40.95 | $131.63 | 48,126,800 | — | — |
| 2009-12-17 | $40.27 | $129.44 | 44,272,800 | — | — |
| 2009-12-16 | $41.36 | $132.95 | 43,562,800 | — | — |
| 2009-12-15 | $40.86 | $131.34 | 40,244,400 | — | — |
| 2009-12-14 | $41.77 | $134.27 | 35,340,800 | — | — |
| 2009-12-11 | $40.96 | $131.66 | 46,616,100 | — | — |
| 2009-12-10 | $41.27 | $132.66 | 36,380,900 | — | — |
| 2009-12-09 | $41.19 | $132.40 | 42,492,800 | — | — |
| 2009-12-08 | $41.21 | $132.47 | 41,878,900 | — | — |
| 2009-12-07 | $41.25 | $132.59 | 32,949,600 | — | — |
| 2009-12-04 | $41.74 | $134.17 | 61,485,000 | — | — |
| 2009-12-03 | $41.40 | $133.08 | 53,314,400 | — | — |
| 2009-12-02 | $41.93 | $134.78 | 32,519,700 | — | — |
| 2009-12-01 | $42.22 | $135.71 | 39,211,100 | — | — |
| 2009-11-30 | $42.49 | $136.58 | 38,240,600 | — | — |
| 2009-11-27 | $41.33 | $132.85 | 26,230,100 | — | — |
| 2009-11-25 | $42.16 | $135.52 | 26,123,800 | — | — |
| 2009-11-24 | $42.48 | $136.55 | 31,881,800 | — | — |
| 2009-11-23 | $43.28 | $139.12 | 29,810,700 | — | — |
| 2009-11-20 | $42.46 | $136.48 | 25,328,200 | — | — |
| 2009-11-19 | $42.55 | $136.77 | 26,878,000 | — | — |
| 2009-11-18 | $43.38 | $139.44 | 20,422,300 | — | — |
| 2009-11-17 | $43.16 | $138.73 | 25,859,700 | — | — |
| 2009-11-16 | $43.04 | $138.35 | 43,516,700 | — | — |
| 2009-11-13 | $42.90 | $137.90 | 36,650,700 | — | — |
| 2009-11-12 | $43.30 | $139.18 | 34,649,600 | — | — |
| 2009-11-11 | $44.32 | $142.46 | 32,669,300 | — | — |
| 2009-11-10 | $44.17 | $141.98 | 30,980,200 | — | — |
| 2009-11-09 | $44.35 | $142.56 | 38,845,500 | — | — |
| 2009-11-06 | $43.48 | $139.76 | 27,140,000 | — | — |
| 2009-11-05 | $43.87 | $141.02 | 32,893,300 | — | — |
| 2009-11-04 | $42.21 | $135.68 | 42,548,800 | — | — |
| 2009-11-03 | $42.70 | $137.26 | 29,387,800 | — | — |
| 2009-11-02 | $42.58 | $136.87 | 44,598,100 | — | — |
| 2009-10-30 | $41.77 | $134.27 | 58,853,300 | — | — |
| 2009-10-29 | $44.35 | $142.56 | 35,898,600 | — | — |
| 2009-10-28 | $42.68 | $137.19 | 45,679,500 | — | — |
| 2009-10-27 | $43.90 | $141.11 | 38,075,200 | — | — |
| 2009-10-26 | $43.82 | $140.86 | 42,085,500 | — | — |
| 2009-10-23 | $45.23 | $145.39 | 27,638,200 | — | — |
| 2009-10-22 | $45.71 | $146.93 | 32,388,900 | — | — |
| 2009-10-21 | $44.65 | $143.52 | 32,991,600 | — | — |
| 2009-10-20 | $46.03 | $147.96 | 30,614,800 | — | — |
| 2009-10-19 | $45.98 | $147.80 | 30,415,400 | — | — |
| 2009-10-16 | $46.06 | $148.06 | 37,459,000 | — | — |
| 2009-10-15 | $47.16 | $151.59 | 36,096,800 | — | — |
| 2009-10-14 | $47.16 | $151.59 | 70,368,700 | — | — |
| 2009-10-13 | $45.66 | $146.77 | 45,701,900 | — | — |
| 2009-10-12 | $46.08 | $148.12 | 24,220,600 | — | — |
| 2009-10-09 | $45.85 | $147.38 | 26,034,200 | — | — |
| 2009-10-08 | $45.30 | $145.61 | 36,627,700 | — | — |
| 2009-10-07 | $45.70 | $146.90 | 36,148,700 | — | — |
| 2009-10-06 | $44.91 | $144.36 | 41,695,700 | — | — |
| 2009-10-05 | $43.80 | $140.79 | 34,430,200 | — | — |
| 2009-10-02 | $41.86 | $134.56 | 43,061,100 | — | — |
| 2009-10-01 | $41.37 | $132.82 | 50,562,700 | — | — |
| 2009-09-30 | $43.82 | $140.69 | 40,904,000 | — | — |
| 2009-09-29 | $44.88 | $144.09 | 23,930,600 | — | — |
| 2009-09-28 | $44.81 | $143.86 | 25,826,100 | — | — |
| 2009-09-25 | $43.65 | $140.14 | 31,056,100 | — | — |
| 2009-09-24 | $44.37 | $142.45 | 42,231,400 | — | — |
| 2009-09-23 | $45.06 | $144.67 | 34,427,200 | — | — |
| 2009-09-22 | $46.47 | $149.19 | 41,148,100 | — | — |
| 2009-09-21 | $44.55 | $143.03 | 24,070,000 | — | — |
| 2009-09-18 | $44.95 | $144.31 | 39,492,000 | — | — |
| 2009-09-17 | $44.96 | $144.35 | 35,705,700 | — | — |
| 2009-09-16 | $44.65 | $143.35 | 38,721,900 | — | — |
| 2009-09-15 | $43.19 | $138.66 | 49,985,400 | — | — |
| 2009-09-14 | $43.75 | $140.46 | 28,945,000 | — | — |
| 2009-09-11 | $42.50 | $136.45 | 27,289,900 | — | — |
| 2009-09-10 | $43.02 | $138.12 | 25,112,100 | — | — |
| 2009-09-09 | $42.86 | $137.60 | 29,031,600 | — | — |
| 2009-09-08 | $42.54 | $136.58 | 28,089,300 | — | — |
| 2009-09-04 | $42.34 | $135.93 | 21,880,200 | — | — |
| 2009-09-03 | $42.11 | $135.20 | 35,019,600 | — | — |
| 2009-09-02 | $40.86 | $131.18 | 35,898,500 | — | — |
| 2009-09-01 | $41.67 | $133.78 | 51,475,400 | — | — |
| 2009-08-31 | $43.46 | $139.53 | 32,251,100 | — | — |
| 2009-08-28 | $42.92 | $137.80 | 27,263,600 | — | — |
| 2009-08-27 | $43.45 | $139.50 | 28,975,700 | — | — |
| 2009-08-26 | $43.30 | $139.02 | 31,908,400 | — | — |
| 2009-08-25 | $43.58 | $139.91 | 34,835,700 | — | — |
| 2009-08-24 | $43.01 | $138.08 | 40,385,200 | — | — |
| 2009-08-21 | $43.66 | $140.17 | 42,863,600 | — | — |
| 2009-08-20 | $42.42 | $136.19 | 29,634,300 | — | — |
| 2009-08-19 | $41.41 | $132.95 | 29,394,100 | — | — |
| 2009-08-18 | $41.70 | $133.88 | 29,053,600 | — | — |
| 2009-08-17 | $40.73 | $130.76 | 39,162,800 | — | — |
| 2009-08-14 | $42.45 | $136.29 | 38,413,900 | — | — |
| 2009-08-13 | $42.90 | $137.73 | 40,385,300 | — | — |
| 2009-08-12 | $42.21 | $135.52 | 43,077,100 | — | — |
| 2009-08-11 | $41.24 | $132.40 | 50,698,800 | — | — |
| 2009-08-10 | $42.69 | $137.06 | 43,700,600 | — | — |
| 2009-08-07 | $42.36 | $136.00 | 65,696,000 | — | — |
| 2009-08-06 | $40.75 | $130.83 | 54,175,600 | — | — |
| 2009-08-05 | $41.78 | $134.14 | 63,334,100 | — | — |
| 2009-08-04 | $40.21 | $129.10 | 43,363,800 | — | — |
| 2009-08-03 | $39.60 | $127.14 | 42,957,800 | — | — |
| 2009-07-31 | $38.65 | $124.09 | 39,085,700 | — | — |
| 2009-07-30 | $38.47 | $123.51 | 38,531,000 | — | — |
| 2009-07-29 | $37.77 | $121.26 | 29,931,400 | — | — |
| 2009-07-28 | $38.08 | $122.26 | 29,035,900 | — | — |
| 2009-07-27 | $38.13 | $122.42 | 30,479,300 | — | — |
| 2009-07-24 | $37.92 | $121.74 | 35,328,600 | — | — |
| 2009-07-23 | $38.15 | $122.48 | 56,528,800 | — | — |
| 2009-07-22 | $36.83 | $118.24 | 40,137,700 | — | — |
| 2009-07-21 | $36.94 | $118.60 | 43,509,400 | — | — |
| 2009-07-20 | $36.98 | $118.73 | 43,554,400 | — | — |
| 2009-07-17 | $36.89 | $118.44 | 61,742,300 | — | — |
| 2009-07-16 | $36.13 | $116.00 | 71,465,100 | — | — |
| 2009-07-15 | $36.26 | $116.41 | 84,050,100 | — | — |
| 2009-07-14 | $34.70 | $111.41 | 52,924,000 | — | — |
| 2009-07-13 | $34.71 | $111.44 | 70,454,200 | — | — |
| 2009-07-10 | $32.34 | $103.83 | 51,037,400 | — | — |
| 2009-07-09 | $33.62 | $107.94 | 41,655,600 | — | — |
| 2009-07-08 | $32.71 | $105.02 | 71,784,600 | — | — |
| 2009-07-07 | $32.81 | $105.34 | 56,704,900 | — | — |
| 2009-07-06 | $32.60 | $104.66 | 60,664,000 | — | — |
| 2009-07-02 | $32.27 | $103.60 | 38,352,200 | — | — |
| 2009-07-01 | $33.77 | $108.42 | 36,463,700 | — | — |
| 2009-06-30 | $34.11 | $109.35 | 39,470,600 | — | — |
| 2009-06-29 | $34.60 | $110.92 | 34,914,800 | — | — |
| 2009-06-26 | $34.45 | $110.44 | 46,722,500 | — | — |
| 2009-06-25 | $34.14 | $109.45 | 57,205,700 | — | — |
| 2009-06-24 | $33.46 | $107.27 | 50,429,500 | — | — |
| 2009-06-23 | $33.57 | $107.62 | 59,046,500 | — | — |
| 2009-06-22 | $32.87 | $105.38 | 70,388,300 | — | — |
| 2009-06-19 | $35.00 | $112.20 | 77,009,100 | — | — |
| 2009-06-18 | $34.17 | $109.54 | 63,861,500 | — | — |
| 2009-06-17 | $32.73 | $104.93 | 65,456,600 | — | — |
| 2009-06-16 | $33.50 | $107.40 | 56,344,000 | — | — |
| 2009-06-15 | $34.00 | $109.00 | 55,388,500 | — | — |
| 2009-06-12 | $35.13 | $112.62 | 41,157,300 | — | — |
| 2009-06-11 | $34.94 | $112.01 | 66,560,900 | — | — |
| 2009-06-10 | $34.84 | $111.69 | 60,176,100 | — | — |
| 2009-06-09 | $35.26 | $113.04 | 58,992,300 | — | — |
| 2009-06-08 | $35.39 | $113.45 | 61,615,100 | — | — |
| 2009-06-05 | $34.55 | $110.76 | 61,583,800 | — | — |
| 2009-06-04 | $35.35 | $113.33 | 70,954,200 | — | — |
| 2009-06-03 | $33.98 | $108.93 | 72,136,300 | — | — |
| 2009-06-02 | $34.50 | $110.60 | 159,381,700 | — | — |
| 2009-06-01 | $36.11 | $115.76 | 90,184,500 | — | — |
| 2009-05-29 | $36.90 | $118.29 | 61,932,300 | — | — |
| 2009-05-28 | $36.65 | $117.49 | 66,107,300 | — | — |
| 2009-05-27 | $34.66 | $111.11 | 76,374,100 | — | — |
| 2009-05-26 | $36.54 | $117.14 | 65,462,400 | — | — |
| 2009-05-22 | $34.41 | $110.31 | 39,227,200 | — | — |
| 2009-05-21 | $34.90 | $111.88 | 65,068,100 | — | — |
| 2009-05-20 | $34.55 | $110.76 | 77,073,900 | — | — |
| 2009-05-19 | $35.81 | $114.80 | 59,860,600 | — | — |
| 2009-05-18 | $37.26 | $119.45 | 71,730,900 | — | — |
| 2009-05-15 | $34.91 | $111.92 | 68,301,000 | — | — |
| 2009-05-14 | $35.54 | $113.93 | 68,764,300 | — | — |
| 2009-05-13 | $34.05 | $109.16 | 82,160,700 | — | — |
| 2009-05-12 | $35.36 | $113.36 | 94,148,900 | — | — |
| 2009-05-11 | $35.83 | $114.86 | 86,808,000 | — | — |
| 2009-05-08 | $38.94 | $124.83 | 110,026,400 | — | — |
| 2009-05-07 | $35.24 | $112.97 | 113,228,400 | — | — |
| 2009-05-06 | $37.22 | $119.32 | 102,644,800 | — | — |
| 2009-05-05 | $34.82 | $111.63 | 63,488,200 | — | — |
| 2009-05-04 | $35.79 | $114.74 | 100,918,400 | — | — |
| 2009-05-01 | $32.49 | $104.16 | 68,254,100 | — | — |
| 2009-04-30 | $33.00 | $105.79 | 94,556,900 | — | — |
| 2009-04-29 | $34.48 | $110.54 | 84,731,300 | — | — |
| 2009-04-28 | $32.79 | $105.12 | 65,809,900 | — | — |
| 2009-04-27 | $32.78 | $105.09 | 67,832,500 | — | — |
| 2009-04-24 | $33.38 | $107.01 | 117,098,100 | — | — |
| 2009-04-23 | $33.21 | $106.47 | 89,366,500 | — | — |
| 2009-04-22 | $31.90 | $102.27 | 124,080,300 | — | — |
| 2009-04-21 | $32.53 | $104.29 | 115,629,300 | — | — |
| 2009-04-20 | $29.69 | $95.18 | 109,372,200 | — | — |
| 2009-04-17 | $33.26 | $106.63 | 104,962,100 | — | — |
| 2009-04-16 | $33.24 | $106.56 | 132,956,000 | — | — |
| 2009-04-15 | $32.56 | $104.38 | 108,069,400 | — | — |
| 2009-04-14 | $30.70 | $98.42 | 109,541,400 | — | — |
| 2009-04-13 | $33.70 | $108.04 | 110,196,200 | — | — |
| 2009-04-09 | $32.75 | $104.99 | 147,913,000 | — | — |
| 2009-04-08 | $27.43 | $87.94 | 66,538,300 | — | — |
| 2009-04-07 | $27.25 | $87.36 | 73,652,600 | — | — |
| 2009-04-06 | $28.20 | $90.40 | 72,188,000 | — | — |
| 2009-04-03 | $29.28 | $93.87 | 80,949,500 | — | — |
| 2009-04-02 | $28.16 | $90.28 | 131,840,800 | — | — |
| 2009-04-01 | $28.14 | $90.05 | 106,016,900 | — | — |
| 2009-03-31 | $26.58 | $85.06 | 84,307,400 | — | — |
| 2009-03-30 | $24.85 | $79.52 | 104,860,500 | — | — |
| 2009-03-27 | $27.40 | $87.68 | 108,610,200 | — | — |
| 2009-03-26 | $29.10 | $93.12 | 133,663,400 | — | — |
| 2009-03-25 | $28.56 | $91.40 | 149,452,500 | — | — |
| 2009-03-24 | $26.40 | $84.48 | 133,143,000 | — | — |
| 2009-03-23 | $28.86 | $92.36 | 146,776,000 | — | — |
| 2009-03-20 | $23.15 | $74.08 | 108,922,700 | — | — |
| 2009-03-19 | $24.95 | $79.84 | 124,920,200 | — | — |
| 2009-03-18 | $27.11 | $86.76 | 142,105,800 | — | — |
| 2009-03-17 | $25.14 | $80.45 | 99,884,700 | — | — |
| 2009-03-16 | $23.09 | $73.89 | 125,001,900 | — | — |
| 2009-03-13 | $23.75 | $76.00 | 120,464,600 | — | — |
| 2009-03-12 | $23.20 | $74.24 | 151,894,700 | — | — |
| 2009-03-11 | $20.40 | $65.28 | 155,421,000 | — | — |
| 2009-03-10 | $19.50 | $62.40 | 149,090,800 | — | — |
| 2009-03-09 | $15.90 | $50.88 | 132,882,900 | — | — |
| 2009-03-06 | $15.93 | $50.98 | 155,154,800 | — | — |
| 2009-03-05 | $16.60 | $53.12 | 153,808,900 | — | — |
| 2009-03-04 | $19.30 | $61.76 | 145,009,700 | — | — |
| 2009-03-03 | $21.01 | $67.23 | 85,590,100 | — | — |
| 2009-03-02 | $21.16 | $67.71 | 94,984,900 | — | — |
| 2009-02-27 | $22.85 | $73.12 | 109,872,500 | — | — |
| 2009-02-26 | $23.05 | $73.76 | 125,043,400 | — | — |
| 2009-02-25 | $21.73 | $69.54 | 135,790,100 | — | — |
| 2009-02-24 | $21.02 | $67.27 | 186,379,900 | — | — |
| 2009-02-23 | $19.51 | $62.43 | 101,615,400 | — | — |
| 2009-02-20 | $19.90 | $63.68 | 135,941,600 | — | — |
| 2009-02-19 | $20.60 | $65.92 | 66,502,700 | — | — |
| 2009-02-18 | $21.51 | $68.83 | 82,868,300 | — | — |
| 2009-02-17 | $21.65 | $69.28 | 91,424,800 | — | — |
| 2009-02-13 | $24.69 | $79.01 | 58,580,600 | — | — |
| 2009-02-12 | $26.19 | $83.81 | 80,536,400 | — | — |
| 2009-02-11 | $26.09 | $83.49 | 64,712,000 | — | — |
| 2009-02-10 | $24.62 | $78.79 | 91,948,700 | — | — |
| 2009-02-09 | $27.28 | $87.30 | 54,360,000 | — | — |
| 2009-02-06 | $27.63 | $88.42 | 76,845,200 | — | — |
| 2009-02-05 | $24.54 | $78.53 | 79,815,500 | — | — |
| 2009-02-04 | $24.04 | $76.93 | 55,330,300 | — | — |
| 2009-02-03 | $24.05 | $76.96 | 66,166,300 | — | — |
| 2009-02-02 | $25.20 | $80.64 | 51,532,900 | — | — |
| 2009-01-30 | $25.51 | $81.64 | 74,937,200 | — | — |
| 2009-01-29 | $25.43 | $81.38 | 58,624,200 | — | — |
| 2009-01-28 | $27.66 | $88.52 | 91,373,900 | — | — |
| 2009-01-27 | $25.06 | $80.20 | 50,766,500 | — | — |
| 2009-01-26 | $24.50 | $78.40 | 74,278,400 | — | — |
| 2009-01-23 | $24.28 | $77.70 | 74,369,200 | — | — |
| 2009-01-22 | $23.10 | $73.92 | 110,240,800 | — | — |
| 2009-01-21 | $22.63 | $72.42 | 136,421,400 | — | — |
| 2009-01-20 | $18.09 | $57.89 | 142,090,400 | — | — |
| 2009-01-16 | $22.82 | $73.03 | 156,843,400 | — | — |
| 2009-01-15 | $24.34 | $77.89 | 136,759,300 | — | — |
| 2009-01-14 | $25.91 | $82.92 | 73,907,300 | — | — |
| 2009-01-13 | $26.35 | $84.32 | 73,422,800 | — | — |
| 2009-01-12 | $24.91 | $79.72 | 59,360,000 | — | — |
| 2009-01-09 | $25.97 | $83.11 | 42,597,500 | — | — |
| 2009-01-08 | $27.22 | $87.11 | 52,075,800 | — | — |
| 2009-01-07 | $28.09 | $89.89 | 42,156,500 | — | — |
| 2009-01-06 | $29.88 | $95.62 | 44,216,300 | — | — |
| 2009-01-05 | $29.25 | $93.60 | 44,069,400 | — | — |
| 2009-01-02 | $31.35 | $100.32 | 32,494,900 | — | — |