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
- 1981-12-31 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 | $47.55 | $104.72 | 628,300 | — | — |
| 2009-12-30 | $47.87 | $105.42 | 464,900 | — | — |
| 2009-12-29 | $47.69 | $105.03 | 474,500 | — | — |
| 2009-12-28 | $47.48 | $104.56 | 415,800 | — | — |
| 2009-12-24 | $47.30 | $104.17 | 167,300 | — | — |
| 2009-12-23 | $47.11 | $103.75 | 898,700 | — | — |
| 2009-12-22 | $46.47 | $102.34 | 446,300 | — | — |
| 2009-12-21 | $45.71 | $100.67 | 491,500 | — | — |
| 2009-12-18 | $45.06 | $99.23 | 905,200 | — | — |
| 2009-12-17 | $44.97 | $99.04 | 569,900 | — | — |
| 2009-12-16 | $45.57 | $100.36 | 643,200 | — | — |
| 2009-12-15 | $44.93 | $98.95 | 601,800 | — | — |
| 2009-12-14 | $45.40 | $99.98 | 657,500 | — | — |
| 2009-12-11 | $45.44 | $100.07 | 565,500 | — | — |
| 2009-12-10 | $45.89 | $101.06 | 562,500 | — | — |
| 2009-12-09 | $45.07 | $99.26 | 790,300 | — | — |
| 2009-12-08 | $45.42 | $100.03 | 682,800 | — | — |
| 2009-12-07 | $45.87 | $101.02 | 485,200 | — | — |
| 2009-12-04 | $45.75 | $100.75 | 747,100 | — | — |
| 2009-12-03 | $44.96 | $99.01 | 766,100 | — | — |
| 2009-12-02 | $45.09 | $99.30 | 974,800 | — | — |
| 2009-12-01 | $45.20 | $99.54 | 1,321,600 | — | — |
| 2009-11-30 | $43.90 | $96.68 | 1,055,500 | — | — |
| 2009-11-27 | $43.84 | $96.55 | 367,200 | — | — |
| 2009-11-25 | $44.75 | $98.55 | 649,200 | — | — |
| 2009-11-24 | $44.25 | $97.45 | 723,800 | — | — |
| 2009-11-23 | $43.59 | $96.00 | 530,200 | — | — |
| 2009-11-20 | $43.07 | $94.85 | 772,000 | — | — |
| 2009-11-19 | $43.35 | $95.47 | 1,182,600 | — | — |
| 2009-11-18 | $44.55 | $98.11 | 589,600 | — | — |
| 2009-11-17 | $45.12 | $98.88 | 629,200 | — | — |
| 2009-11-16 | $44.98 | $98.57 | 820,300 | — | — |
| 2009-11-13 | $44.43 | $97.37 | 763,600 | — | — |
| 2009-11-12 | $44.39 | $97.28 | 799,000 | — | — |
| 2009-11-11 | $44.80 | $98.18 | 888,000 | — | — |
| 2009-11-10 | $44.35 | $97.19 | 1,649,300 | — | — |
| 2009-11-09 | $45.37 | $99.43 | 1,141,700 | — | — |
| 2009-11-06 | $44.40 | $97.30 | 1,105,900 | — | — |
| 2009-11-05 | $44.23 | $96.93 | 1,533,900 | — | — |
| 2009-11-04 | $43.26 | $94.81 | 1,249,100 | — | — |
| 2009-11-03 | $43.10 | $94.45 | 1,432,500 | — | — |
| 2009-11-02 | $42.59 | $93.34 | 1,646,500 | — | — |
| 2009-10-30 | $41.72 | $91.43 | 2,167,500 | — | — |
| 2009-10-29 | $42.24 | $92.57 | 1,581,500 | — | — |
| 2009-10-28 | $41.66 | $91.30 | 5,763,900 | — | — |
| 2009-10-27 | $37.94 | $83.15 | 2,592,300 | — | — |
| 2009-10-26 | $38.96 | $85.38 | 1,701,200 | — | — |
| 2009-10-23 | $39.45 | $86.46 | 1,293,500 | — | — |
| 2009-10-22 | $40.38 | $88.49 | 1,267,400 | — | — |
| 2009-10-21 | $40.01 | $87.68 | 1,291,000 | — | — |
| 2009-10-20 | $40.18 | $88.06 | 1,568,200 | — | — |
| 2009-10-19 | $40.18 | $88.06 | 2,596,000 | — | — |
| 2009-10-16 | $39.88 | $87.40 | 3,492,800 | — | — |
| 2009-10-15 | $37.22 | $81.57 | 954,800 | — | — |
| 2009-10-14 | $37.34 | $81.83 | 1,126,000 | — | — |
| 2009-10-13 | $37.42 | $82.01 | 708,300 | — | — |
| 2009-10-12 | $37.73 | $82.69 | 985,900 | — | — |
| 2009-10-09 | $38.15 | $83.61 | 632,900 | — | — |
| 2009-10-08 | $37.60 | $82.40 | 767,700 | — | — |
| 2009-10-07 | $37.12 | $81.35 | 1,123,200 | — | — |
| 2009-10-06 | $37.32 | $81.79 | 998,400 | — | — |
| 2009-10-05 | $36.93 | $80.93 | 1,211,300 | — | — |
| 2009-10-02 | $36.00 | $78.89 | 1,177,200 | — | — |
| 2009-10-01 | $36.14 | $79.20 | 2,464,600 | — | — |
| 2009-09-30 | $37.60 | $82.40 | 1,014,000 | — | — |
| 2009-09-29 | $37.70 | $82.62 | 964,900 | — | — |
| 2009-09-28 | $37.56 | $82.31 | 863,400 | — | — |
| 2009-09-25 | $37.21 | $81.55 | 1,056,500 | — | — |
| 2009-09-24 | $37.20 | $81.52 | 1,152,400 | — | — |
| 2009-09-23 | $38.31 | $83.96 | 3,030,600 | — | — |
| 2009-09-22 | $37.56 | $82.31 | 1,610,700 | — | — |
| 2009-09-21 | $37.54 | $82.27 | 1,556,900 | — | — |
| 2009-09-18 | $36.57 | $80.14 | 1,652,400 | — | — |
| 2009-09-17 | $36.37 | $79.71 | 1,177,500 | — | — |
| 2009-09-16 | $36.61 | $80.23 | 718,500 | — | — |
| 2009-09-15 | $36.46 | $79.90 | 979,300 | — | — |
| 2009-09-14 | $36.32 | $79.60 | 849,900 | — | — |
| 2009-09-11 | $36.47 | $79.92 | 857,200 | — | — |
| 2009-09-10 | $36.62 | $80.25 | 995,900 | — | — |
| 2009-09-09 | $35.84 | $78.54 | 1,220,900 | — | — |
| 2009-09-08 | $35.43 | $77.65 | 1,318,300 | — | — |
| 2009-09-04 | $34.99 | $76.68 | 1,013,900 | — | — |
| 2009-09-03 | $34.60 | $75.34 | 2,805,300 | — | — |
| 2009-09-02 | $33.70 | $73.38 | 1,154,500 | — | — |
| 2009-09-01 | $33.77 | $73.54 | 1,034,600 | — | — |
| 2009-08-31 | $34.73 | $75.63 | 982,500 | — | — |
| 2009-08-28 | $35.04 | $76.30 | 858,700 | — | — |
| 2009-08-27 | $35.02 | $76.26 | 795,600 | — | — |
| 2009-08-26 | $35.24 | $76.74 | 718,100 | — | — |
| 2009-08-25 | $35.22 | $76.69 | 881,700 | — | — |
| 2009-08-24 | $35.29 | $76.85 | 991,600 | — | — |
| 2009-08-21 | $35.23 | $76.72 | 1,607,700 | — | — |
| 2009-08-20 | $34.53 | $75.19 | 1,356,400 | — | — |
| 2009-08-19 | $34.26 | $74.60 | 2,236,000 | — | — |
| 2009-08-18 | $33.87 | $73.75 | 1,647,300 | — | — |
| 2009-08-17 | $32.61 | $71.01 | 1,139,400 | — | — |
| 2009-08-14 | $33.38 | $72.69 | 1,476,000 | — | — |
| 2009-08-13 | $34.19 | $74.45 | 6,376,700 | — | — |
| 2009-08-12 | $30.49 | $66.39 | 2,124,900 | — | — |
| 2009-08-11 | $29.49 | $64.22 | 2,338,400 | — | — |
| 2009-08-10 | $32.00 | $69.68 | 929,000 | — | — |
| 2009-08-07 | $31.36 | $68.29 | 731,100 | — | — |
| 2009-08-06 | $30.78 | $67.03 | 833,800 | — | — |
| 2009-08-05 | $30.82 | $67.11 | 748,000 | — | — |
| 2009-08-04 | $31.38 | $68.33 | 1,026,100 | — | — |
| 2009-08-03 | $30.92 | $67.33 | 1,071,600 | — | — |
| 2009-07-31 | $31.31 | $68.18 | 767,100 | — | — |
| 2009-07-30 | $31.66 | $68.94 | 521,600 | — | — |
| 2009-07-29 | $31.61 | $68.83 | 451,900 | — | — |
| 2009-07-28 | $31.67 | $68.96 | 617,200 | — | — |
| 2009-07-27 | $31.48 | $68.55 | 573,300 | — | — |
| 2009-07-24 | $31.45 | $68.49 | 647,900 | — | — |
| 2009-07-23 | $31.56 | $68.72 | 928,600 | — | — |
| 2009-07-22 | $31.06 | $67.64 | 707,700 | — | — |
| 2009-07-21 | $31.10 | $67.72 | 1,221,600 | — | — |
| 2009-07-20 | $30.47 | $66.35 | 583,300 | — | — |
| 2009-07-17 | $30.09 | $65.52 | 693,500 | — | — |
| 2009-07-16 | $30.02 | $65.37 | 1,040,000 | — | — |
| 2009-07-15 | $29.55 | $64.35 | 1,238,000 | — | — |
| 2009-07-14 | $28.58 | $62.24 | 1,462,600 | — | — |
| 2009-07-13 | $27.77 | $60.47 | 1,620,600 | — | — |
| 2009-07-10 | $27.59 | $60.08 | 1,059,800 | — | — |
| 2009-07-09 | $27.63 | $60.17 | 1,061,400 | — | — |
| 2009-07-08 | $27.54 | $59.97 | 966,400 | — | — |
| 2009-07-07 | $27.51 | $59.91 | 975,100 | — | — |
| 2009-07-06 | $28.28 | $61.58 | 852,300 | — | — |
| 2009-07-02 | $28.59 | $62.26 | 870,700 | — | — |
| 2009-07-01 | $29.25 | $63.69 | 1,240,900 | — | — |
| 2009-06-30 | $28.36 | $61.76 | 1,212,400 | — | — |
| 2009-06-29 | $28.52 | $62.10 | 1,020,100 | — | — |
| 2009-06-26 | $28.35 | $61.73 | 1,268,400 | — | — |
| 2009-06-25 | $28.36 | $61.76 | 1,178,800 | — | — |
| 2009-06-24 | $27.95 | $60.86 | 801,800 | — | — |
| 2009-06-23 | $27.85 | $60.65 | 1,302,100 | — | — |
| 2009-06-22 | $27.95 | $60.86 | 1,235,000 | — | — |
| 2009-06-19 | $28.81 | $62.74 | 2,139,200 | — | — |
| 2009-06-18 | $29.02 | $63.19 | 916,300 | — | — |
| 2009-06-17 | $29.27 | $63.74 | 945,700 | — | — |
| 2009-06-16 | $29.05 | $63.26 | 1,058,900 | — | — |
| 2009-06-15 | $29.39 | $64.00 | 1,538,200 | — | — |
| 2009-06-12 | $30.27 | $65.92 | 1,031,600 | — | — |
| 2009-06-11 | $29.95 | $65.22 | 1,236,100 | — | — |
| 2009-06-10 | $29.80 | $64.89 | 1,337,400 | — | — |
| 2009-06-09 | $30.34 | $66.07 | 1,428,800 | — | — |
| 2009-06-08 | $30.52 | $66.46 | 1,173,500 | — | — |
| 2009-06-05 | $30.98 | $67.46 | 889,600 | — | — |
| 2009-06-04 | $30.96 | $67.42 | 1,593,700 | — | — |
| 2009-06-03 | $30.34 | $66.07 | 1,578,100 | — | — |
| 2009-06-02 | $31.00 | $67.51 | 1,993,000 | — | — |
| 2009-06-01 | $31.16 | $67.85 | 2,061,200 | — | — |
| 2009-05-29 | $31.08 | $67.68 | 1,308,600 | — | — |
| 2009-05-28 | $31.00 | $67.51 | 1,240,800 | — | — |
| 2009-05-27 | $30.79 | $66.61 | 1,227,700 | — | — |
| 2009-05-26 | $31.60 | $68.36 | 1,494,500 | — | — |
| 2009-05-22 | $30.23 | $65.40 | 698,600 | — | — |
| 2009-05-21 | $30.37 | $65.70 | 1,236,200 | — | — |
| 2009-05-20 | $30.67 | $66.35 | 2,266,800 | — | — |
| 2009-05-19 | $31.05 | $67.17 | 1,705,000 | — | — |
| 2009-05-18 | $30.27 | $65.49 | 1,723,900 | — | — |
| 2009-05-15 | $29.68 | $64.21 | 1,669,600 | — | — |
| 2009-05-14 | $29.17 | $63.11 | 1,781,700 | — | — |
| 2009-05-13 | $28.85 | $62.42 | 1,715,300 | — | — |
| 2009-05-12 | $29.27 | $63.32 | 2,476,300 | — | — |
| 2009-05-11 | $28.61 | $61.90 | 2,024,200 | — | — |
| 2009-05-08 | $27.29 | $59.03 | 2,691,257 | — | — |
| 2009-05-07 | $27.00 | $58.42 | 2,878,175 | — | — |
| 2009-05-06 | $27.97 | $60.50 | 5,616,321 | — | — |
| 2009-05-05 | $30.40 | $65.78 | 1,885,690 | — | — |
| 2009-05-04 | $30.10 | $65.12 | 1,661,092 | — | — |
| 2009-05-01 | $29.45 | $63.71 | 1,209,145 | — | — |
| 2009-04-30 | $28.89 | $62.51 | 1,826,524 | — | — |
| 2009-04-29 | $28.70 | $62.10 | 2,938,506 | — | — |
| 2009-04-28 | $27.98 | $60.54 | 1,481,583 | — | — |
| 2009-04-27 | $27.83 | $60.22 | 1,867,273 | — | — |
| 2009-04-24 | $28.33 | $61.30 | 1,516,194 | — | — |
| 2009-04-23 | $27.54 | $59.58 | 1,537,362 | — | — |
| 2009-04-22 | $27.47 | $59.42 | 1,952,688 | — | — |
| 2009-04-21 | $27.10 | $58.62 | 1,401,566 | — | — |
| 2009-04-20 | $26.27 | $56.82 | 2,086,579 | — | — |
| 2009-04-17 | $27.19 | $58.83 | 3,070,279 | — | — |
| 2009-04-16 | $26.64 | $57.64 | 5,323,772 | — | — |
| 2009-04-15 | $27.42 | $59.32 | 2,234,441 | — | — |
| 2009-04-14 | $28.26 | $61.14 | 904,848 | — | — |
| 2009-04-13 | $28.72 | $62.14 | 1,210,203 | — | — |
| 2009-04-09 | $29.45 | $63.71 | 1,563,929 | — | — |
| 2009-04-08 | $27.88 | $60.32 | 1,219,835 | — | — |
| 2009-04-07 | $26.81 | $58.01 | 2,062,765 | — | — |
| 2009-04-06 | $28.39 | $61.42 | 2,092,401 | — | — |
| 2009-04-03 | $28.81 | $62.32 | 1,885,584 | — | — |
| 2009-04-02 | $28.57 | $61.81 | 1,461,579 | — | — |
| 2009-04-01 | $27.68 | $59.89 | 1,729,255 | — | — |
| 2009-03-31 | $27.34 | $59.15 | 2,715,707 | — | — |
| 2009-03-30 | $26.34 | $56.99 | 2,398,815 | — | — |
| 2009-03-27 | $27.61 | $59.73 | 2,022,650 | — | — |
| 2009-03-26 | $28.05 | $60.69 | 3,166,808 | — | — |
| 2009-03-25 | $26.84 | $58.07 | 3,558,637 | — | — |
| 2009-03-24 | $26.70 | $57.76 | 4,645,322 | — | — |
| 2009-03-23 | $26.57 | $57.48 | 5,364,204 | — | — |
| 2009-03-20 | $29.10 | $62.96 | 2,183,425 | — | — |
| 2009-03-19 | $30.72 | $66.45 | 1,367,485 | — | — |
| 2009-03-18 | $31.17 | $67.43 | 1,367,062 | — | — |
| 2009-03-17 | $30.64 | $66.29 | 1,541,490 | — | — |
| 2009-03-16 | $29.60 | $64.04 | 2,116,638 | — | — |
| 2009-03-13 | $29.72 | $64.30 | 1,509,420 | — | — |
| 2009-03-12 | $30.05 | $65.02 | 1,563,082 | — | — |
| 2009-03-11 | $28.99 | $62.71 | 1,501,693 | — | — |
| 2009-03-10 | $28.51 | $61.69 | 3,703,641 | — | — |
| 2009-03-09 | $28.43 | $61.50 | 1,717,401 | — | — |
| 2009-03-06 | $29.68 | $64.20 | 1,763,548 | — | — |
| 2009-03-05 | $30.09 | $65.10 | 2,339,966 | — | — |
| 2009-03-04 | $32.15 | $69.15 | 2,055,461 | — | — |
| 2009-03-03 | $31.34 | $67.40 | 3,422,312 | — | — |
| 2009-03-02 | $31.53 | $67.81 | 3,732,854 | — | — |
| 2009-02-27 | $35.22 | $75.75 | 2,537,257 | — | — |
| 2009-02-26 | $35.36 | $76.06 | 2,366,427 | — | — |
| 2009-02-25 | $36.60 | $78.72 | 2,306,414 | — | — |
| 2009-02-24 | $37.04 | $79.65 | 2,261,960 | — | — |
| 2009-02-23 | $35.81 | $77.01 | 2,233,806 | — | — |
| 2009-02-20 | $36.98 | $79.53 | 2,114,416 | — | — |
| 2009-02-19 | $37.69 | $81.06 | 1,761,325 | — | — |
| 2009-02-18 | $38.87 | $83.60 | 2,354,467 | — | — |
| 2009-02-17 | $38.49 | $82.78 | 2,716,765 | — | — |
| 2009-02-13 | $39.96 | $85.93 | 2,587,426 | — | — |
| 2009-02-12 | $39.89 | $85.79 | 2,909,716 | — | — |
| 2009-02-11 | $40.25 | $86.56 | 1,381,986 | — | — |
| 2009-02-10 | $40.58 | $87.27 | 1,634,632 | — | — |
| 2009-02-09 | $41.58 | $89.43 | 1,913,209 | — | — |
| 2009-02-06 | $42.38 | $91.16 | 2,640,771 | — | — |
| 2009-02-05 | $40.98 | $88.13 | 1,628,599 | — | — |
| 2009-02-04 | $40.57 | $87.25 | 1,793,078 | — | — |
| 2009-02-03 | $40.20 | $86.46 | 2,095,470 | — | — |
| 2009-02-02 | $40.34 | $86.77 | 2,352,773 | — | — |
| 2009-01-30 | $40.90 | $87.97 | 1,352,032 | — | — |
| 2009-01-29 | $41.08 | $88.35 | 1,041,914 | — | — |
| 2009-01-28 | $42.29 | $90.95 | 1,403,472 | — | — |
| 2009-01-27 | $41.55 | $89.37 | 803,450 | — | — |
| 2009-01-26 | $41.25 | $88.72 | 1,323,455 | — | — |
| 2009-01-23 | $40.45 | $86.99 | 1,510,267 | — | — |
| 2009-01-22 | $39.71 | $85.41 | 1,595,152 | — | — |
| 2009-01-21 | $39.87 | $85.75 | 1,866,744 | — | — |
| 2009-01-20 | $38.08 | $81.91 | 2,095,893 | — | — |
| 2009-01-16 | $39.25 | $84.41 | 2,155,165 | — | — |
| 2009-01-15 | $38.70 | $83.23 | 3,023,815 | — | — |
| 2009-01-14 | $35.52 | $76.40 | 1,683,213 | — | — |
| 2009-01-13 | $36.83 | $79.21 | 1,285,457 | — | — |
| 2009-01-12 | $36.20 | $77.87 | 811,706 | — | — |
| 2009-01-09 | $36.53 | $78.56 | 681,837 | — | — |
| 2009-01-08 | $37.20 | $80.00 | 797,312 | — | — |
| 2009-01-07 | $37.04 | $79.65 | 1,034,610 | — | — |
| 2009-01-06 | $38.39 | $82.56 | 983,594 | — | — |
| 2009-01-05 | $37.67 | $81.02 | 959,145 | — | — |
| 2009-01-02 | $38.08 | $81.89 | 943,692 | — | — |