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
- 1970-01-02 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 | $28.50 | $85.22 | 10,848,800 | — | — |
| 2009-12-30 | $28.84 | $86.24 | 9,625,200 | — | — |
| 2009-12-29 | $28.87 | $86.33 | 9,551,000 | — | — |
| 2009-12-28 | $28.72 | $85.88 | 7,679,600 | — | — |
| 2009-12-24 | $28.72 | $85.88 | 5,814,200 | — | — |
| 2009-12-23 | $28.65 | $85.66 | 10,937,600 | — | — |
| 2009-12-22 | $28.64 | $85.63 | 12,111,800 | — | — |
| 2009-12-21 | $28.59 | $85.49 | 14,616,200 | — | — |
| 2009-12-18 | $28.46 | $85.10 | 37,737,800 | — | — |
| 2009-12-17 | $28.49 | $85.19 | 25,472,000 | — | — |
| 2009-12-16 | $29.21 | $87.35 | 19,605,000 | — | — |
| 2009-12-15 | $29.53 | $88.30 | 15,299,800 | — | — |
| 2009-12-14 | $29.52 | $88.27 | 16,670,200 | — | — |
| 2009-12-11 | $29.56 | $88.38 | 30,435,600 | — | — |
| 2009-12-10 | $29.29 | $87.58 | 30,755,400 | — | — |
| 2009-12-09 | $28.92 | $86.46 | 19,494,600 | — | — |
| 2009-12-08 | $28.84 | $86.24 | 18,290,800 | — | — |
| 2009-12-07 | $28.93 | $86.52 | 16,705,400 | — | — |
| 2009-12-04 | $28.75 | $85.96 | 24,927,200 | — | — |
| 2009-12-03 | $28.64 | $85.63 | 20,241,800 | — | — |
| 2009-12-02 | $28.98 | $86.66 | 13,599,400 | — | — |
| 2009-12-01 | $29.04 | $86.84 | 15,359,800 | — | — |
| 2009-11-30 | $28.60 | $85.52 | 18,884,800 | — | — |
| 2009-11-27 | $28.59 | $85.49 | 15,675,400 | — | — |
| 2009-11-25 | $29.06 | $86.27 | 13,380,600 | — | — |
| 2009-11-24 | $29.09 | $86.39 | 15,581,400 | — | — |
| 2009-11-23 | $29.12 | $86.46 | 18,542,400 | — | — |
| 2009-11-20 | $28.74 | $85.33 | 20,697,600 | — | — |
| 2009-11-19 | $28.44 | $84.44 | 18,154,400 | — | — |
| 2009-11-18 | $28.29 | $84.00 | 15,253,200 | — | — |
| 2009-11-17 | $28.43 | $84.43 | 11,344,000 | — | — |
| 2009-11-16 | $28.37 | $84.24 | 16,239,400 | — | — |
| 2009-11-13 | $28.23 | $83.82 | 23,351,000 | — | — |
| 2009-11-12 | $27.97 | $83.05 | 15,196,000 | — | — |
| 2009-11-11 | $28.07 | $83.33 | 14,304,600 | — | — |
| 2009-11-10 | $27.91 | $82.85 | 16,139,400 | — | — |
| 2009-11-09 | $27.74 | $82.36 | 19,230,400 | — | — |
| 2009-11-06 | $27.25 | $80.89 | 10,680,400 | — | — |
| 2009-11-05 | $27.20 | $80.76 | 16,305,800 | — | — |
| 2009-11-04 | $26.75 | $79.41 | 14,114,400 | — | — |
| 2009-11-03 | $26.56 | $78.86 | 16,314,800 | — | — |
| 2009-11-02 | $26.86 | $79.75 | 18,603,600 | — | — |
| 2009-10-30 | $26.66 | $79.14 | 21,812,200 | — | — |
| 2009-10-29 | $27.05 | $80.30 | 14,807,000 | — | — |
| 2009-10-28 | $26.75 | $79.44 | 16,017,200 | — | — |
| 2009-10-27 | $26.73 | $79.37 | 14,735,200 | — | — |
| 2009-10-26 | $26.62 | $79.02 | 21,567,600 | — | — |
| 2009-10-23 | $26.62 | $79.04 | 21,709,400 | — | — |
| 2009-10-22 | $27.08 | $80.39 | 16,361,000 | — | — |
| 2009-10-21 | $27.04 | $80.27 | 16,511,200 | — | — |
| 2009-10-20 | $27.04 | $80.27 | 26,859,600 | — | — |
| 2009-10-19 | $27.40 | $81.34 | 20,656,000 | — | — |
| 2009-10-16 | $27.50 | $81.67 | 22,090,800 | — | — |
| 2009-10-15 | $27.46 | $81.53 | 24,241,800 | — | — |
| 2009-10-14 | $27.42 | $81.41 | 16,081,000 | — | — |
| 2009-10-13 | $27.40 | $81.36 | 11,937,400 | — | — |
| 2009-10-12 | $27.40 | $81.34 | 16,013,800 | — | — |
| 2009-10-09 | $27.33 | $81.13 | 11,828,400 | — | — |
| 2009-10-08 | $27.30 | $81.04 | 18,030,400 | — | — |
| 2009-10-07 | $27.41 | $81.37 | 20,761,400 | — | — |
| 2009-10-06 | $27.16 | $80.64 | 19,109,800 | — | — |
| 2009-10-05 | $26.90 | $79.87 | 15,554,600 | — | — |
| 2009-10-02 | $26.93 | $79.97 | 25,169,000 | — | — |
| 2009-10-01 | $26.56 | $78.86 | 28,071,000 | — | — |
| 2009-09-30 | $26.85 | $79.72 | 28,275,800 | — | — |
| 2009-09-29 | $26.66 | $79.14 | 17,321,200 | — | — |
| 2009-09-28 | $26.57 | $78.88 | 15,193,400 | — | — |
| 2009-09-25 | $26.49 | $78.64 | 21,737,000 | — | — |
| 2009-09-24 | $26.17 | $77.70 | 24,283,000 | — | — |
| 2009-09-23 | $26.29 | $78.06 | 20,835,200 | — | — |
| 2009-09-22 | $26.42 | $78.46 | 19,425,600 | — | — |
| 2009-09-21 | $26.50 | $78.68 | 24,711,600 | — | — |
| 2009-09-18 | $26.88 | $79.81 | 124,169,000 | — | — |
| 2009-09-17 | $26.71 | $79.31 | 27,358,600 | — | — |
| 2009-09-16 | $26.33 | $78.19 | 26,104,600 | — | — |
| 2009-09-15 | $26.23 | $77.87 | 27,725,400 | — | — |
| 2009-09-14 | $26.08 | $77.44 | 33,162,200 | — | — |
| 2009-09-11 | $25.75 | $76.47 | 34,130,200 | — | — |
| 2009-09-10 | $25.29 | $74.48 | 21,545,000 | — | — |
| 2009-09-09 | $25.32 | $74.56 | 15,813,000 | — | — |
| 2009-09-08 | $25.21 | $74.23 | 31,283,600 | — | — |
| 2009-09-04 | $24.98 | $73.55 | 15,117,600 | — | — |
| 2009-09-03 | $24.79 | $73.01 | 22,579,800 | — | — |
| 2009-09-02 | $24.90 | $73.33 | 40,824,000 | — | — |
| 2009-09-01 | $24.26 | $71.46 | 24,552,800 | — | — |
| 2009-08-31 | $24.39 | $71.82 | 21,321,600 | — | — |
| 2009-08-28 | $24.53 | $72.24 | 13,716,200 | — | — |
| 2009-08-27 | $24.72 | $72.80 | 13,884,800 | — | — |
| 2009-08-26 | $24.59 | $72.42 | 13,591,400 | — | — |
| 2009-08-25 | $24.37 | $71.77 | 21,427,800 | — | — |
| 2009-08-24 | $24.53 | $72.24 | 21,742,400 | — | — |
| 2009-08-21 | $24.96 | $73.49 | 17,650,000 | — | — |
| 2009-08-20 | $24.71 | $72.77 | 11,873,200 | — | — |
| 2009-08-19 | $24.68 | $72.69 | 17,039,600 | — | — |
| 2009-08-18 | $24.31 | $71.58 | 15,516,200 | — | — |
| 2009-08-17 | $24.35 | $71.71 | 16,211,600 | — | — |
| 2009-08-14 | $24.24 | $71.37 | 14,806,400 | — | — |
| 2009-08-13 | $24.06 | $70.86 | 26,560,600 | — | — |
| 2009-08-12 | $24.23 | $71.36 | 24,894,800 | — | — |
| 2009-08-11 | $24.52 | $72.21 | 12,509,000 | — | — |
| 2009-08-10 | $24.72 | $72.80 | 13,499,200 | — | — |
| 2009-08-07 | $24.67 | $72.66 | 13,305,400 | — | — |
| 2009-08-06 | $24.70 | $72.73 | 13,811,600 | — | — |
| 2009-08-05 | $24.58 | $72.41 | 15,010,000 | — | — |
| 2009-08-04 | $24.75 | $72.89 | 17,580,200 | — | — |
| 2009-08-03 | $24.80 | $73.04 | 18,436,000 | — | — |
| 2009-07-31 | $24.92 | $73.39 | 16,822,200 | — | — |
| 2009-07-30 | $24.83 | $73.14 | 19,436,600 | — | — |
| 2009-07-29 | $24.64 | $72.57 | 18,125,000 | — | — |
| 2009-07-28 | $24.70 | $72.73 | 16,079,600 | — | — |
| 2009-07-27 | $24.76 | $72.92 | 16,257,600 | — | — |
| 2009-07-24 | $24.68 | $72.69 | 16,574,000 | — | — |
| 2009-07-23 | $24.59 | $72.42 | 26,749,000 | — | — |
| 2009-07-22 | $24.57 | $72.35 | 28,358,800 | — | — |
| 2009-07-21 | $25.17 | $74.14 | 28,738,600 | — | — |
| 2009-07-20 | $25.51 | $75.14 | 19,104,800 | — | — |
| 2009-07-17 | $25.16 | $74.10 | 19,808,400 | — | — |
| 2009-07-16 | $25.40 | $74.79 | 15,817,800 | — | — |
| 2009-07-15 | $25.26 | $74.41 | 20,127,200 | — | — |
| 2009-07-14 | $24.65 | $72.58 | 15,369,200 | — | — |
| 2009-07-13 | $24.53 | $72.23 | 20,608,400 | — | — |
| 2009-07-10 | $24.16 | $71.14 | 15,619,200 | — | — |
| 2009-07-09 | $24.36 | $71.73 | 17,427,000 | — | — |
| 2009-07-08 | $24.25 | $71.43 | 21,321,000 | — | — |
| 2009-07-07 | $24.32 | $71.62 | 17,109,000 | — | — |
| 2009-07-06 | $24.50 | $72.15 | 16,671,800 | — | — |
| 2009-07-02 | $24.44 | $71.98 | 22,199,200 | — | — |
| 2009-07-01 | $24.59 | $72.42 | 24,212,400 | — | — |
| 2009-06-30 | $24.00 | $70.67 | 31,447,400 | — | — |
| 2009-06-29 | $24.15 | $71.11 | 17,526,600 | — | — |
| 2009-06-26 | $24.07 | $70.87 | 26,200,600 | — | — |
| 2009-06-25 | $23.92 | $70.46 | 20,630,200 | — | — |
| 2009-06-24 | $23.75 | $69.95 | 17,777,000 | — | — |
| 2009-06-23 | $23.90 | $70.39 | 18,727,000 | — | — |
| 2009-06-22 | $24.00 | $70.67 | 21,359,600 | — | — |
| 2009-06-19 | $24.41 | $71.88 | 30,718,400 | — | — |
| 2009-06-18 | $24.78 | $72.96 | 24,154,600 | — | — |
| 2009-06-17 | $23.97 | $70.58 | 16,653,800 | — | — |
| 2009-06-16 | $23.92 | $70.43 | 15,866,200 | — | — |
| 2009-06-15 | $24.06 | $70.84 | 17,630,000 | — | — |
| 2009-06-12 | $24.45 | $71.99 | 17,240,800 | — | — |
| 2009-06-11 | $24.29 | $71.54 | 20,569,000 | — | — |
| 2009-06-10 | $24.21 | $70.68 | 28,236,200 | — | — |
| 2009-06-09 | $24.55 | $71.68 | 20,304,400 | — | — |
| 2009-06-08 | $24.69 | $72.10 | 15,849,400 | — | — |
| 2009-06-05 | $24.72 | $72.19 | 19,833,400 | — | — |
| 2009-06-04 | $24.88 | $72.65 | 21,710,200 | — | — |
| 2009-06-03 | $24.55 | $71.68 | 26,862,800 | — | — |
| 2009-06-02 | $24.83 | $72.51 | 33,442,000 | — | — |
| 2009-06-01 | $24.51 | $71.57 | 42,668,400 | — | — |
| 2009-05-29 | $24.58 | $71.78 | 45,436,800 | — | — |
| 2009-05-28 | $23.45 | $68.48 | 18,940,200 | — | — |
| 2009-05-27 | $23.32 | $68.08 | 19,064,800 | — | — |
| 2009-05-26 | $23.61 | $68.93 | 28,784,800 | — | — |
| 2009-05-22 | $23.65 | $69.06 | 24,576,400 | — | — |
| 2009-05-21 | $23.34 | $68.16 | 28,366,400 | — | — |
| 2009-05-20 | $23.50 | $68.62 | 33,379,200 | — | — |
| 2009-05-19 | $23.32 | $68.10 | 31,889,400 | — | — |
| 2009-05-18 | $23.04 | $67.27 | 28,462,000 | — | — |
| 2009-05-15 | $22.48 | $65.65 | 34,102,200 | — | — |
| 2009-05-14 | $22.45 | $65.56 | 34,590,000 | — | — |
| 2009-05-13 | $21.82 | $63.70 | 23,717,800 | — | — |
| 2009-05-12 | $22.20 | $64.83 | 37,052,200 | — | — |
| 2009-05-11 | $21.38 | $62.42 | 18,437,800 | — | — |
| 2009-05-08 | $21.46 | $62.67 | 24,158,600 | — | — |
| 2009-05-07 | $21.40 | $62.49 | 27,057,600 | — | — |
| 2009-05-06 | $21.47 | $62.70 | 19,488,600 | — | — |
| 2009-05-05 | $21.57 | $62.99 | 22,393,600 | — | — |
| 2009-05-04 | $21.58 | $63.03 | 26,789,000 | — | — |
| 2009-05-01 | $21.24 | $62.01 | 21,220,200 | — | — |
| 2009-04-30 | $21.53 | $62.86 | 35,959,200 | — | — |
| 2009-04-29 | $21.36 | $62.36 | 20,426,400 | — | — |
| 2009-04-28 | $21.14 | $61.73 | 18,167,600 | — | — |
| 2009-04-27 | $21.12 | $61.67 | 23,763,600 | — | — |
| 2009-04-24 | $21.40 | $62.48 | 29,316,200 | — | — |
| 2009-04-23 | $21.46 | $62.67 | 28,034,600 | — | — |
| 2009-04-22 | $21.47 | $62.68 | 28,969,200 | — | — |
| 2009-04-21 | $21.55 | $62.91 | 37,523,000 | — | — |
| 2009-04-20 | $22.17 | $64.73 | 27,665,400 | — | — |
| 2009-04-17 | $22.51 | $65.73 | 22,426,000 | — | — |
| 2009-04-16 | $22.55 | $65.85 | 17,325,600 | — | — |
| 2009-04-15 | $22.51 | $65.75 | 16,665,600 | — | — |
| 2009-04-14 | $22.11 | $64.55 | 16,458,200 | — | — |
| 2009-04-13 | $22.37 | $65.31 | 13,174,400 | — | — |
| 2009-04-09 | $22.50 | $65.69 | 16,203,000 | — | — |
| 2009-04-08 | $22.50 | $65.69 | 13,595,600 | — | — |
| 2009-04-07 | $22.31 | $65.15 | 15,666,200 | — | — |
| 2009-04-06 | $22.50 | $65.69 | 16,084,000 | — | — |
| 2009-04-03 | $22.49 | $65.66 | 17,886,600 | — | — |
| 2009-04-02 | $22.67 | $66.20 | 24,926,400 | — | — |
| 2009-04-01 | $22.43 | $65.50 | 21,254,800 | — | — |
| 2009-03-31 | $21.98 | $64.17 | 23,836,600 | — | — |
| 2009-03-30 | $21.96 | $64.13 | 22,905,800 | — | — |
| 2009-03-27 | $22.55 | $65.85 | 23,103,600 | — | — |
| 2009-03-26 | $22.42 | $65.48 | 27,807,800 | — | — |
| 2009-03-25 | $22.38 | $65.34 | 24,485,400 | — | — |
| 2009-03-24 | $22.01 | $64.27 | 21,878,800 | — | — |
| 2009-03-23 | $22.07 | $64.45 | 26,501,400 | — | — |
| 2009-03-20 | $21.32 | $62.26 | 38,328,800 | — | — |
| 2009-03-19 | $21.09 | $61.59 | 22,777,600 | — | — |
| 2009-03-18 | $20.83 | $60.81 | 28,792,800 | — | — |
| 2009-03-17 | $20.73 | $60.52 | 20,241,600 | — | — |
| 2009-03-16 | $20.64 | $60.26 | 23,204,000 | — | — |
| 2009-03-13 | $20.61 | $60.18 | 24,396,800 | — | — |
| 2009-03-12 | $20.42 | $59.63 | 25,473,600 | — | — |
| 2009-03-11 | $19.79 | $57.78 | 27,254,000 | — | — |
| 2009-03-10 | $19.58 | $56.58 | 35,181,400 | — | — |
| 2009-03-09 | $19.38 | $55.99 | 35,127,400 | — | — |
| 2009-03-06 | $19.55 | $56.49 | 33,002,400 | — | — |
| 2009-03-05 | $18.92 | $54.69 | 36,464,600 | — | — |
| 2009-03-04 | $19.87 | $57.40 | 33,883,400 | — | — |
| 2009-03-03 | $19.42 | $56.10 | 37,264,600 | — | — |
| 2009-03-02 | $19.84 | $57.34 | 31,199,000 | — | — |
| 2009-02-27 | $20.42 | $59.02 | 35,448,000 | — | — |
| 2009-02-26 | $20.54 | $59.34 | 21,334,000 | — | — |
| 2009-02-25 | $21.18 | $61.22 | 26,349,400 | — | — |
| 2009-02-24 | $21.53 | $62.21 | 26,216,000 | — | — |
| 2009-02-23 | $21.05 | $60.81 | 23,461,400 | — | — |
| 2009-02-20 | $21.42 | $61.89 | 30,173,200 | — | — |
| 2009-02-19 | $21.65 | $62.56 | 19,813,000 | — | — |
| 2009-02-18 | $21.34 | $61.66 | 18,108,200 | — | — |
| 2009-02-17 | $21.30 | $61.55 | 26,421,200 | — | — |
| 2009-02-13 | $21.92 | $63.35 | 22,736,400 | — | — |
| 2009-02-12 | $22.20 | $64.13 | 61,226,200 | — | — |
| 2009-02-11 | $20.64 | $59.63 | 21,237,400 | — | — |
| 2009-02-10 | $20.33 | $58.76 | 45,488,000 | — | — |
| 2009-02-09 | $21.16 | $61.13 | 19,688,400 | — | — |
| 2009-02-06 | $21.78 | $62.92 | 18,722,400 | — | — |
| 2009-02-05 | $21.34 | $61.68 | 22,119,800 | — | — |
| 2009-02-04 | $21.20 | $61.26 | 18,307,000 | — | — |
| 2009-02-03 | $21.66 | $62.59 | 17,950,000 | — | — |
| 2009-02-02 | $21.12 | $61.03 | 15,966,800 | — | — |
| 2009-01-30 | $21.36 | $61.72 | 22,607,400 | — | — |
| 2009-01-29 | $21.78 | $62.92 | 21,258,400 | — | — |
| 2009-01-28 | $21.93 | $63.37 | 18,563,600 | — | — |
| 2009-01-27 | $21.67 | $62.60 | 19,822,800 | — | — |
| 2009-01-26 | $21.51 | $62.17 | 25,210,800 | — | — |
| 2009-01-23 | $21.10 | $60.97 | 31,255,800 | — | — |
| 2009-01-22 | $21.56 | $62.30 | 23,489,400 | — | — |
| 2009-01-21 | $21.65 | $62.54 | 23,800,600 | — | — |
| 2009-01-20 | $21.44 | $61.95 | 28,331,800 | — | — |
| 2009-01-16 | $21.92 | $63.34 | 28,353,200 | — | — |
| 2009-01-15 | $21.68 | $62.65 | 28,061,600 | — | — |
| 2009-01-14 | $21.31 | $61.58 | 27,053,600 | — | — |
| 2009-01-13 | $22.01 | $63.60 | 22,602,400 | — | — |
| 2009-01-12 | $21.87 | $63.18 | 20,469,800 | — | — |
| 2009-01-09 | $22.30 | $64.44 | 19,802,400 | — | — |
| 2009-01-08 | $22.62 | $65.36 | 20,087,000 | — | — |
| 2009-01-07 | $22.47 | $64.91 | 21,581,000 | — | — |
| 2009-01-06 | $22.36 | $64.60 | 21,307,800 | — | — |
| 2009-01-05 | $22.72 | $65.65 | 20,237,200 | — | — |
| 2009-01-02 | $22.95 | $66.32 | 16,355,800 | — | — |