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 | $36.35 | $46.58 | 938,800 | — | — |
| 2009-12-30 | $36.61 | $46.91 | 750,800 | — | — |
| 2009-12-29 | $36.65 | $46.96 | 996,300 | — | — |
| 2009-12-28 | $36.46 | $46.72 | 824,500 | — | — |
| 2009-12-24 | $36.60 | $46.90 | 589,800 | — | — |
| 2009-12-23 | $36.28 | $46.49 | 1,171,300 | — | — |
| 2009-12-22 | $36.09 | $46.24 | 1,423,900 | — | — |
| 2009-12-21 | $36.07 | $46.22 | 1,947,400 | — | — |
| 2009-12-18 | $36.12 | $46.28 | 3,115,900 | — | — |
| 2009-12-17 | $35.84 | $45.92 | 1,606,100 | — | — |
| 2009-12-16 | $35.93 | $46.04 | 2,058,200 | — | — |
| 2009-12-15 | $35.89 | $45.99 | 1,866,200 | — | — |
| 2009-12-14 | $35.98 | $46.10 | 1,964,600 | — | — |
| 2009-12-11 | $35.58 | $45.59 | 1,507,800 | — | — |
| 2009-12-10 | $35.43 | $45.40 | 1,303,100 | — | — |
| 2009-12-09 | $35.05 | $44.91 | 1,638,600 | — | — |
| 2009-12-08 | $35.02 | $44.87 | 2,205,500 | — | — |
| 2009-12-07 | $35.38 | $45.33 | 1,768,200 | — | — |
| 2009-12-04 | $35.45 | $45.42 | 2,678,700 | — | — |
| 2009-12-03 | $35.18 | $45.08 | 1,792,000 | — | — |
| 2009-12-02 | $35.58 | $45.59 | 1,372,800 | — | — |
| 2009-12-01 | $35.71 | $45.75 | 1,530,500 | — | — |
| 2009-11-30 | $35.42 | $45.38 | 2,338,700 | — | — |
| 2009-11-27 | $35.00 | $44.85 | 1,171,500 | — | — |
| 2009-11-25 | $36.00 | $46.13 | 997,700 | — | — |
| 2009-11-24 | $35.60 | $45.53 | 1,977,700 | — | — |
| 2009-11-23 | $35.91 | $45.93 | 1,436,600 | — | — |
| 2009-11-20 | $35.50 | $45.41 | 1,954,600 | — | — |
| 2009-11-19 | $35.89 | $45.90 | 2,321,600 | — | — |
| 2009-11-18 | $36.21 | $46.31 | 1,813,900 | — | — |
| 2009-11-17 | $36.07 | $46.13 | 1,527,400 | — | — |
| 2009-11-16 | $36.20 | $46.30 | 1,831,100 | — | — |
| 2009-11-13 | $35.48 | $45.38 | 1,965,500 | — | — |
| 2009-11-12 | $35.63 | $45.57 | 2,385,600 | — | — |
| 2009-11-11 | $35.91 | $45.93 | 1,400,200 | — | — |
| 2009-11-10 | $35.54 | $45.46 | 1,632,500 | — | — |
| 2009-11-09 | $35.48 | $45.38 | 1,730,900 | — | — |
| 2009-11-06 | $34.60 | $44.25 | 1,303,300 | — | — |
| 2009-11-05 | $34.60 | $44.25 | 2,143,900 | — | — |
| 2009-11-04 | $33.96 | $43.44 | 2,139,400 | — | — |
| 2009-11-03 | $34.19 | $43.73 | 2,208,600 | — | — |
| 2009-11-02 | $33.90 | $43.36 | 2,859,600 | — | — |
| 2009-10-30 | $33.10 | $42.34 | 3,822,600 | — | — |
| 2009-10-29 | $34.37 | $43.96 | 3,012,900 | — | — |
| 2009-10-28 | $33.57 | $42.94 | 2,918,400 | — | — |
| 2009-10-27 | $34.65 | $44.32 | 2,386,200 | — | — |
| 2009-10-26 | $35.30 | $45.15 | 2,134,800 | — | — |
| 2009-10-23 | $35.88 | $45.89 | 2,142,900 | — | — |
| 2009-10-22 | $36.50 | $46.68 | 2,158,900 | — | — |
| 2009-10-21 | $35.14 | $44.94 | 1,564,900 | — | — |
| 2009-10-20 | $35.62 | $45.56 | 1,178,800 | — | — |
| 2009-10-19 | $36.25 | $46.36 | 946,900 | — | — |
| 2009-10-16 | $35.89 | $45.90 | 2,027,000 | — | — |
| 2009-10-15 | $36.57 | $46.77 | 2,131,500 | — | — |
| 2009-10-14 | $35.81 | $45.80 | 1,779,300 | — | — |
| 2009-10-13 | $34.77 | $44.47 | 1,445,400 | — | — |
| 2009-10-12 | $35.09 | $44.88 | 1,239,600 | — | — |
| 2009-10-09 | $34.81 | $44.52 | 1,609,200 | — | — |
| 2009-10-08 | $34.92 | $44.66 | 1,998,400 | — | — |
| 2009-10-07 | $34.80 | $44.51 | 1,399,700 | — | — |
| 2009-10-06 | $34.73 | $44.42 | 1,648,100 | — | — |
| 2009-10-05 | $34.09 | $43.60 | 2,020,400 | — | — |
| 2009-10-02 | $33.52 | $42.87 | 2,273,800 | — | — |
| 2009-10-01 | $33.44 | $42.77 | 3,244,600 | — | — |
| 2009-09-30 | $34.25 | $43.81 | 2,398,100 | — | — |
| 2009-09-29 | $34.44 | $44.05 | 1,842,200 | — | — |
| 2009-09-28 | $34.53 | $44.16 | 1,553,700 | — | — |
| 2009-09-25 | $33.52 | $42.87 | 1,810,400 | — | — |
| 2009-09-24 | $33.59 | $42.96 | 2,879,100 | — | — |
| 2009-09-23 | $34.28 | $43.84 | 2,851,900 | — | — |
| 2009-09-22 | $34.68 | $44.36 | 2,339,400 | — | — |
| 2009-09-21 | $34.73 | $44.42 | 2,776,600 | — | — |
| 2009-09-18 | $34.79 | $44.50 | 3,174,400 | — | — |
| 2009-09-17 | $34.90 | $44.64 | 2,918,300 | — | — |
| 2009-09-16 | $35.34 | $45.20 | 2,313,200 | — | — |
| 2009-09-15 | $34.38 | $43.97 | 1,818,900 | — | — |
| 2009-09-14 | $34.17 | $43.70 | 1,623,900 | — | — |
| 2009-09-11 | $33.78 | $43.21 | 1,796,100 | — | — |
| 2009-09-10 | $34.06 | $43.56 | 2,134,100 | — | — |
| 2009-09-09 | $33.78 | $43.21 | 1,739,500 | — | — |
| 2009-09-08 | $33.42 | $42.75 | 1,893,500 | — | — |
| 2009-09-04 | $32.82 | $41.98 | 1,830,500 | — | — |
| 2009-09-03 | $32.88 | $42.05 | 1,938,000 | — | — |
| 2009-09-02 | $32.45 | $41.50 | 2,732,400 | — | — |
| 2009-09-01 | $32.89 | $42.07 | 2,977,400 | — | — |
| 2009-08-31 | $34.15 | $43.68 | 1,491,700 | — | — |
| 2009-08-28 | $34.13 | $43.65 | 1,466,700 | — | — |
| 2009-08-27 | $34.09 | $43.52 | 1,540,700 | — | — |
| 2009-08-26 | $33.93 | $43.32 | 2,089,900 | — | — |
| 2009-08-25 | $34.12 | $43.56 | 2,757,200 | — | — |
| 2009-08-24 | $33.47 | $42.73 | 2,062,200 | — | — |
| 2009-08-21 | $33.15 | $42.32 | 2,361,400 | — | — |
| 2009-08-20 | $31.86 | $40.67 | 1,084,600 | — | — |
| 2009-08-19 | $31.57 | $40.30 | 1,432,700 | — | — |
| 2009-08-18 | $31.32 | $39.99 | 1,146,100 | — | — |
| 2009-08-17 | $31.03 | $39.61 | 1,699,000 | — | — |
| 2009-08-14 | $32.01 | $40.87 | 1,663,000 | — | — |
| 2009-08-13 | $32.48 | $41.47 | 1,523,000 | — | — |
| 2009-08-12 | $31.96 | $40.80 | 2,156,700 | — | — |
| 2009-08-11 | $31.02 | $39.60 | 2,677,500 | — | — |
| 2009-08-10 | $31.97 | $40.81 | 1,733,800 | — | — |
| 2009-08-07 | $31.71 | $40.48 | 3,014,500 | — | — |
| 2009-08-06 | $31.42 | $40.11 | 3,065,600 | — | — |
| 2009-08-05 | $32.16 | $41.06 | 2,369,800 | — | — |
| 2009-08-04 | $32.23 | $41.15 | 2,347,500 | — | — |
| 2009-08-03 | $32.08 | $40.96 | 3,168,500 | — | — |
| 2009-07-31 | $30.02 | $38.33 | 1,955,900 | — | — |
| 2009-07-30 | $29.63 | $37.83 | 2,024,800 | — | — |
| 2009-07-29 | $28.98 | $37.00 | 1,518,300 | — | — |
| 2009-07-28 | $29.34 | $37.46 | 1,602,500 | — | — |
| 2009-07-27 | $29.73 | $37.96 | 1,567,900 | — | — |
| 2009-07-24 | $29.34 | $37.46 | 1,232,200 | — | — |
| 2009-07-23 | $29.04 | $37.07 | 2,253,700 | — | — |
| 2009-07-22 | $28.06 | $35.82 | 1,593,900 | — | — |
| 2009-07-21 | $27.89 | $35.61 | 1,571,900 | — | — |
| 2009-07-20 | $27.80 | $35.49 | 1,729,700 | — | — |
| 2009-07-17 | $27.39 | $34.97 | 1,402,200 | — | — |
| 2009-07-16 | $27.56 | $35.18 | 2,081,200 | — | — |
| 2009-07-15 | $27.48 | $35.08 | 3,661,000 | — | — |
| 2009-07-14 | $26.37 | $33.67 | 2,195,300 | — | — |
| 2009-07-13 | $26.64 | $34.01 | 2,940,700 | — | — |
| 2009-07-10 | $25.75 | $32.87 | 2,202,600 | — | — |
| 2009-07-09 | $25.76 | $32.89 | 2,453,500 | — | — |
| 2009-07-08 | $25.67 | $32.77 | 4,380,100 | — | — |
| 2009-07-07 | $25.95 | $33.13 | 3,220,700 | — | — |
| 2009-07-06 | $26.63 | $34.00 | 2,999,900 | — | — |
| 2009-07-02 | $26.05 | $33.26 | 2,487,000 | — | — |
| 2009-07-01 | $27.42 | $35.01 | 2,196,200 | — | — |
| 2009-06-30 | $27.40 | $34.98 | 3,035,000 | — | — |
| 2009-06-29 | $27.44 | $35.03 | 2,064,700 | — | — |
| 2009-06-26 | $27.17 | $34.69 | 1,974,000 | — | — |
| 2009-06-25 | $27.56 | $35.18 | 2,646,300 | — | — |
| 2009-06-24 | $26.66 | $34.04 | 2,606,100 | — | — |
| 2009-06-23 | $26.79 | $34.20 | 3,702,400 | — | — |
| 2009-06-22 | $26.54 | $33.88 | 3,797,200 | — | — |
| 2009-06-19 | $27.43 | $35.02 | 3,023,600 | — | — |
| 2009-06-18 | $27.20 | $34.73 | 3,092,900 | — | — |
| 2009-06-17 | $26.91 | $34.35 | 2,324,800 | — | — |
| 2009-06-16 | $27.22 | $34.75 | 2,920,000 | — | — |
| 2009-06-15 | $27.48 | $35.08 | 2,357,000 | — | — |
| 2009-06-12 | $28.13 | $35.91 | 1,604,900 | — | — |
| 2009-06-11 | $28.20 | $36.00 | 3,794,100 | — | — |
| 2009-06-10 | $28.09 | $35.86 | 2,388,900 | — | — |
| 2009-06-09 | $28.05 | $35.81 | 2,080,300 | — | — |
| 2009-06-08 | $27.92 | $35.64 | 2,010,700 | — | — |
| 2009-06-05 | $27.69 | $35.35 | 2,738,800 | — | — |
| 2009-06-04 | $28.15 | $35.94 | 2,839,900 | — | — |
| 2009-06-03 | $27.52 | $35.13 | 2,279,600 | — | — |
| 2009-06-02 | $28.40 | $36.26 | 4,076,200 | — | — |
| 2009-06-01 | $28.43 | $36.30 | 6,304,700 | — | — |
| 2009-05-29 | $27.05 | $34.53 | 4,507,500 | — | — |
| 2009-05-28 | $26.31 | $33.59 | 3,317,600 | — | — |
| 2009-05-27 | $25.39 | $32.33 | 3,774,800 | — | — |
| 2009-05-26 | $26.53 | $33.79 | 3,352,000 | — | — |
| 2009-05-22 | $25.76 | $32.81 | 2,095,600 | — | — |
| 2009-05-21 | $25.74 | $32.78 | 2,843,100 | — | — |
| 2009-05-20 | $26.06 | $33.19 | 2,752,500 | — | — |
| 2009-05-19 | $26.49 | $33.73 | 2,637,900 | — | — |
| 2009-05-18 | $26.88 | $34.23 | 4,237,100 | — | — |
| 2009-05-15 | $25.21 | $32.10 | 3,101,200 | — | — |
| 2009-05-14 | $26.22 | $33.39 | 3,347,000 | — | — |
| 2009-05-13 | $25.65 | $32.67 | 4,860,500 | — | — |
| 2009-05-12 | $26.82 | $34.16 | 4,242,600 | — | — |
| 2009-05-11 | $26.81 | $34.14 | 4,783,200 | — | — |
| 2009-05-08 | $29.01 | $36.94 | 4,496,000 | — | — |
| 2009-05-07 | $26.77 | $34.09 | 5,205,600 | — | — |
| 2009-05-06 | $27.89 | $35.52 | 6,321,200 | — | — |
| 2009-05-05 | $26.70 | $34.00 | 2,973,800 | — | — |
| 2009-05-04 | $27.33 | $34.80 | 6,511,500 | — | — |
| 2009-05-01 | $25.19 | $32.08 | 2,764,200 | — | — |
| 2009-04-30 | $24.89 | $31.70 | 3,596,600 | — | — |
| 2009-04-29 | $25.35 | $32.28 | 3,840,400 | — | — |
| 2009-04-28 | $24.29 | $30.93 | 2,034,200 | — | — |
| 2009-04-27 | $24.52 | $31.23 | 3,216,800 | — | — |
| 2009-04-24 | $25.02 | $31.86 | 5,118,500 | — | — |
| 2009-04-23 | $24.86 | $31.66 | 3,513,500 | — | — |
| 2009-04-22 | $24.02 | $30.59 | 4,282,000 | — | — |
| 2009-04-21 | $25.32 | $32.24 | 4,533,800 | — | — |
| 2009-04-20 | $23.61 | $30.07 | 4,016,600 | — | — |
| 2009-04-17 | $25.18 | $32.07 | 4,116,400 | — | — |
| 2009-04-16 | $25.15 | $32.03 | 3,030,700 | — | — |
| 2009-04-15 | $25.21 | $32.10 | 3,230,000 | — | — |
| 2009-04-14 | $24.22 | $30.84 | 4,495,700 | — | — |
| 2009-04-13 | $25.53 | $32.51 | 4,601,200 | — | — |
| 2009-04-09 | $24.55 | $31.26 | 6,581,200 | — | — |
| 2009-04-08 | $22.73 | $28.95 | 2,669,900 | — | — |
| 2009-04-07 | $22.29 | $28.39 | 3,102,100 | — | — |
| 2009-04-06 | $22.90 | $29.16 | 3,553,700 | — | — |
| 2009-04-03 | $23.49 | $29.91 | 3,993,000 | — | — |
| 2009-04-02 | $23.05 | $29.35 | 6,400,800 | — | — |
| 2009-04-01 | $22.59 | $28.77 | 3,925,900 | — | — |
| 2009-03-31 | $22.10 | $28.14 | 4,822,100 | — | — |
| 2009-03-30 | $21.54 | $27.43 | 5,145,000 | — | — |
| 2009-03-27 | $22.34 | $28.45 | 4,212,500 | — | — |
| 2009-03-26 | $23.18 | $29.52 | 5,131,300 | — | — |
| 2009-03-25 | $23.12 | $29.44 | 4,821,000 | — | — |
| 2009-03-24 | $22.50 | $28.65 | 6,928,900 | — | — |
| 2009-03-23 | $23.51 | $29.94 | 8,531,900 | — | — |
| 2009-03-20 | $22.70 | $28.91 | 9,665,500 | — | — |
| 2009-03-19 | $22.87 | $29.12 | 8,434,800 | — | — |
| 2009-03-18 | $22.45 | $28.59 | 6,354,500 | — | — |
| 2009-03-17 | $21.65 | $27.57 | 4,995,900 | — | — |
| 2009-03-16 | $20.16 | $25.67 | 5,571,400 | — | — |
| 2009-03-13 | $20.32 | $25.88 | 4,917,300 | — | — |
| 2009-03-12 | $19.72 | $25.11 | 5,868,200 | — | — |
| 2009-03-11 | $18.37 | $23.39 | 5,884,900 | — | — |
| 2009-03-10 | $19.28 | $24.55 | 5,234,700 | — | — |
| 2009-03-09 | $18.02 | $22.95 | 4,334,700 | — | — |
| 2009-03-06 | $18.13 | $23.09 | 5,905,700 | — | — |
| 2009-03-05 | $18.25 | $23.24 | 5,889,800 | — | — |
| 2009-03-04 | $19.82 | $25.24 | 6,189,300 | — | — |
| 2009-03-03 | $18.90 | $24.07 | 6,742,400 | — | — |
| 2009-03-02 | $18.99 | $24.18 | 5,426,300 | — | — |
| 2009-02-27 | $19.85 | $25.28 | 5,565,700 | — | — |
| 2009-02-26 | $20.53 | $26.14 | 4,348,900 | — | — |
| 2009-02-25 | $20.50 | $26.03 | 6,048,400 | — | — |
| 2009-02-24 | $21.22 | $26.94 | 6,169,900 | — | — |
| 2009-02-23 | $19.64 | $24.93 | 4,686,300 | — | — |
| 2009-02-20 | $20.15 | $25.58 | 5,776,700 | — | — |
| 2009-02-19 | $20.71 | $26.29 | 3,738,000 | — | — |
| 2009-02-18 | $21.28 | $27.02 | 5,860,500 | — | — |
| 2009-02-17 | $21.16 | $26.86 | 4,132,000 | — | — |
| 2009-02-13 | $22.82 | $28.97 | 2,695,000 | — | — |
| 2009-02-12 | $23.27 | $29.54 | 4,503,800 | — | — |
| 2009-02-11 | $23.86 | $30.29 | 3,322,800 | — | — |
| 2009-02-10 | $23.06 | $29.28 | 3,948,100 | — | — |
| 2009-02-09 | $25.07 | $31.83 | 1,810,100 | — | — |
| 2009-02-06 | $24.98 | $31.71 | 3,952,700 | — | — |
| 2009-02-05 | $24.25 | $30.79 | 3,083,100 | — | — |
| 2009-02-04 | $23.50 | $29.84 | 2,207,200 | — | — |
| 2009-02-03 | $23.39 | $29.70 | 2,691,100 | — | — |
| 2009-02-02 | $23.16 | $29.40 | 4,751,800 | — | — |
| 2009-01-30 | $24.40 | $30.98 | 4,018,400 | — | — |
| 2009-01-29 | $24.53 | $31.14 | 2,284,500 | — | — |
| 2009-01-28 | $26.22 | $33.29 | 2,842,500 | — | — |
| 2009-01-27 | $25.02 | $31.76 | 2,051,800 | — | — |
| 2009-01-26 | $24.47 | $31.07 | 2,406,400 | — | — |
| 2009-01-23 | $24.53 | $31.14 | 3,119,900 | — | — |
| 2009-01-22 | $24.24 | $30.77 | 3,588,500 | — | — |
| 2009-01-21 | $25.76 | $32.70 | 3,695,300 | — | — |
| 2009-01-20 | $23.48 | $29.81 | 3,811,600 | — | — |
| 2009-01-16 | $25.09 | $31.85 | 2,784,900 | — | — |
| 2009-01-15 | $24.95 | $31.68 | 2,717,300 | — | — |
| 2009-01-14 | $24.56 | $31.18 | 2,349,800 | — | — |
| 2009-01-13 | $26.32 | $33.42 | 2,964,700 | — | — |
| 2009-01-12 | $26.56 | $33.72 | 1,871,300 | — | — |
| 2009-01-09 | $27.50 | $34.91 | 1,462,700 | — | — |
| 2009-01-08 | $28.47 | $36.14 | 1,480,000 | — | — |
| 2009-01-07 | $28.20 | $35.80 | 1,729,000 | — | — |
| 2009-01-06 | $29.92 | $37.99 | 1,741,000 | — | — |
| 2009-01-05 | $29.81 | $37.85 | 1,577,700 | — | — |
| 2009-01-02 | $29.77 | $37.80 | 1,857,300 | — | — |