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 | $36.21 | $54.35 | 1,409,100 | — | — |
| 2009-12-30 | $36.54 | $54.84 | 1,414,400 | — | — |
| 2009-12-29 | $36.49 | $54.77 | 1,108,100 | — | — |
| 2009-12-28 | $36.49 | $54.77 | 1,197,900 | — | — |
| 2009-12-24 | $36.13 | $54.23 | 530,500 | — | — |
| 2009-12-23 | $36.11 | $54.20 | 1,745,000 | — | — |
| 2009-12-22 | $35.91 | $53.90 | 1,752,500 | — | — |
| 2009-12-21 | $35.53 | $53.33 | 1,608,400 | — | — |
| 2009-12-18 | $35.09 | $52.67 | 3,267,200 | — | — |
| 2009-12-17 | $35.15 | $52.76 | 5,470,200 | — | — |
| 2009-12-16 | $35.75 | $53.66 | 3,041,400 | — | — |
| 2009-12-15 | $35.96 | $53.97 | 2,974,900 | — | — |
| 2009-12-14 | $36.43 | $54.68 | 1,915,200 | — | — |
| 2009-12-11 | $36.82 | $55.26 | 10,822,000 | — | — |
| 2009-12-10 | $36.24 | $54.39 | 2,382,300 | — | — |
| 2009-12-09 | $35.87 | $53.84 | 3,103,900 | — | — |
| 2009-12-08 | $36.53 | $54.83 | 2,187,700 | — | — |
| 2009-12-07 | $36.70 | $55.08 | 2,876,300 | — | — |
| 2009-12-04 | $36.34 | $54.54 | 2,767,100 | — | — |
| 2009-12-03 | $36.22 | $54.36 | 3,225,400 | — | — |
| 2009-12-02 | $36.55 | $54.86 | 3,005,500 | — | — |
| 2009-12-01 | $35.95 | $53.96 | 3,016,600 | — | — |
| 2009-11-30 | $35.59 | $53.42 | 4,702,200 | — | — |
| 2009-11-27 | $36.31 | $53.45 | 1,786,800 | — | — |
| 2009-11-25 | $36.22 | $53.32 | 3,507,200 | — | — |
| 2009-11-24 | $35.67 | $52.51 | 3,391,300 | — | — |
| 2009-11-23 | $35.54 | $52.32 | 3,808,600 | — | — |
| 2009-11-20 | $35.61 | $52.42 | 4,544,100 | — | — |
| 2009-11-19 | $34.79 | $51.21 | 3,062,500 | — | — |
| 2009-11-18 | $34.65 | $51.01 | 1,981,300 | — | — |
| 2009-11-17 | $34.78 | $51.20 | 1,552,600 | — | — |
| 2009-11-16 | $34.78 | $51.20 | 2,369,700 | — | — |
| 2009-11-13 | $34.65 | $51.01 | 1,988,000 | — | — |
| 2009-11-12 | $34.21 | $50.36 | 2,775,900 | — | — |
| 2009-11-11 | $34.59 | $50.92 | 2,730,000 | — | — |
| 2009-11-10 | $34.74 | $51.14 | 6,346,700 | — | — |
| 2009-11-09 | $34.99 | $51.51 | 2,336,400 | — | — |
| 2009-11-06 | $34.54 | $50.84 | 1,921,900 | — | — |
| 2009-11-05 | $34.27 | $50.45 | 3,360,700 | — | — |
| 2009-11-04 | $33.18 | $48.84 | 2,258,100 | — | — |
| 2009-11-03 | $32.77 | $48.24 | 1,826,000 | — | — |
| 2009-11-02 | $32.74 | $48.19 | 1,610,200 | — | — |
| 2009-10-30 | $32.46 | $47.78 | 2,522,000 | — | — |
| 2009-10-29 | $32.98 | $48.55 | 2,197,900 | — | — |
| 2009-10-28 | $32.29 | $47.53 | 2,055,500 | — | — |
| 2009-10-27 | $32.62 | $48.02 | 1,798,400 | — | — |
| 2009-10-26 | $32.70 | $48.13 | 2,398,300 | — | — |
| 2009-10-23 | $33.12 | $48.75 | 2,284,300 | — | — |
| 2009-10-22 | $33.75 | $49.68 | 2,351,100 | — | — |
| 2009-10-21 | $33.56 | $49.40 | 2,148,200 | — | — |
| 2009-10-20 | $33.93 | $49.95 | 2,529,100 | — | — |
| 2009-10-19 | $34.34 | $50.55 | 2,453,200 | — | — |
| 2009-10-16 | $33.62 | $49.49 | 3,745,400 | — | — |
| 2009-10-15 | $33.98 | $50.02 | 2,579,400 | — | — |
| 2009-10-14 | $33.44 | $49.22 | 2,492,500 | — | — |
| 2009-10-13 | $33.34 | $49.08 | 2,461,900 | — | — |
| 2009-10-12 | $32.80 | $48.28 | 1,756,700 | — | — |
| 2009-10-09 | $32.58 | $47.96 | 1,540,900 | — | — |
| 2009-10-08 | $32.86 | $48.37 | 2,221,500 | — | — |
| 2009-10-07 | $32.96 | $48.52 | 1,996,800 | — | — |
| 2009-10-06 | $33.58 | $49.43 | 2,878,000 | — | — |
| 2009-10-05 | $33.40 | $49.17 | 4,153,100 | — | — |
| 2009-10-02 | $32.62 | $48.02 | 3,024,400 | — | — |
| 2009-10-01 | $33.48 | $49.28 | 3,082,800 | — | — |
| 2009-09-30 | $33.60 | $49.46 | 4,715,200 | — | — |
| 2009-09-29 | $33.78 | $49.72 | 3,823,500 | — | — |
| 2009-09-28 | $33.60 | $49.46 | 2,665,700 | — | — |
| 2009-09-25 | $32.95 | $48.50 | 3,517,400 | — | — |
| 2009-09-24 | $32.69 | $48.12 | 2,847,700 | — | — |
| 2009-09-23 | $32.57 | $47.94 | 5,132,500 | — | — |
| 2009-09-22 | $31.29 | $46.06 | 3,198,400 | — | — |
| 2009-09-21 | $31.46 | $46.31 | 2,859,700 | — | — |
| 2009-09-18 | $31.61 | $46.53 | 3,856,400 | — | — |
| 2009-09-17 | $31.75 | $46.74 | 2,687,200 | — | — |
| 2009-09-16 | $32.32 | $47.58 | 2,418,200 | — | — |
| 2009-09-15 | $31.68 | $46.63 | 1,876,000 | — | — |
| 2009-09-14 | $31.48 | $46.34 | 2,020,700 | — | — |
| 2009-09-11 | $31.51 | $46.38 | 1,633,600 | — | — |
| 2009-09-10 | $31.53 | $46.41 | 2,126,800 | — | — |
| 2009-09-09 | $31.37 | $46.18 | 1,972,200 | — | — |
| 2009-09-08 | $31.54 | $46.43 | 2,352,200 | — | — |
| 2009-09-04 | $31.18 | $45.90 | 2,433,600 | — | — |
| 2009-09-03 | $31.01 | $45.65 | 2,870,600 | — | — |
| 2009-09-02 | $31.87 | $45.88 | 2,747,900 | — | — |
| 2009-09-01 | $31.78 | $45.75 | 3,692,600 | — | — |
| 2009-08-31 | $32.23 | $46.40 | 4,060,600 | — | — |
| 2009-08-28 | $32.40 | $46.65 | 2,416,700 | — | — |
| 2009-08-27 | $32.38 | $46.62 | 2,035,300 | — | — |
| 2009-08-26 | $32.48 | $46.76 | 3,030,800 | — | — |
| 2009-08-25 | $32.20 | $46.36 | 3,239,300 | — | — |
| 2009-08-24 | $31.80 | $45.78 | 2,555,400 | — | — |
| 2009-08-21 | $31.73 | $45.68 | 1,883,600 | — | — |
| 2009-08-20 | $31.18 | $44.89 | 1,998,900 | — | — |
| 2009-08-19 | $31.01 | $44.64 | 3,188,200 | — | — |
| 2009-08-18 | $31.05 | $44.70 | 3,403,100 | — | — |
| 2009-08-17 | $30.82 | $44.37 | 7,586,700 | — | — |
| 2009-08-14 | $31.53 | $45.39 | 1,749,700 | — | — |
| 2009-08-13 | $31.80 | $45.78 | 2,582,400 | — | — |
| 2009-08-12 | $31.81 | $45.80 | 2,516,900 | — | — |
| 2009-08-11 | $31.65 | $45.57 | 2,614,100 | — | — |
| 2009-08-10 | $32.00 | $46.07 | 2,904,800 | — | — |
| 2009-08-07 | $31.92 | $45.95 | 2,832,900 | — | — |
| 2009-08-06 | $32.20 | $46.36 | 6,009,500 | — | — |
| 2009-08-05 | $31.60 | $45.49 | 2,915,100 | — | — |
| 2009-08-04 | $31.51 | $45.36 | 2,898,000 | — | — |
| 2009-08-03 | $31.47 | $45.31 | 3,244,200 | — | — |
| 2009-07-31 | $31.39 | $45.19 | 2,828,100 | — | — |
| 2009-07-30 | $31.83 | $45.82 | 2,420,900 | — | — |
| 2009-07-29 | $31.52 | $45.38 | 2,302,000 | — | — |
| 2009-07-28 | $31.24 | $44.98 | 2,615,900 | — | — |
| 2009-07-27 | $31.10 | $44.77 | 2,805,600 | — | — |
| 2009-07-24 | $30.58 | $44.03 | 2,128,300 | — | — |
| 2009-07-23 | $30.49 | $43.90 | 2,851,000 | — | — |
| 2009-07-22 | $29.72 | $42.79 | 3,239,400 | — | — |
| 2009-07-21 | $29.97 | $43.15 | 2,954,000 | — | — |
| 2009-07-20 | $29.60 | $42.61 | 3,824,700 | — | — |
| 2009-07-17 | $29.80 | $42.90 | 3,122,800 | — | — |
| 2009-07-16 | $29.83 | $42.95 | 3,565,600 | — | — |
| 2009-07-15 | $29.69 | $42.74 | 2,600,900 | — | — |
| 2009-07-14 | $29.25 | $42.11 | 3,831,000 | — | — |
| 2009-07-13 | $29.34 | $42.24 | 3,534,800 | — | — |
| 2009-07-10 | $29.20 | $42.04 | 4,323,600 | — | — |
| 2009-07-09 | $29.75 | $42.83 | 2,997,000 | — | — |
| 2009-07-08 | $29.65 | $42.69 | 5,087,800 | — | — |
| 2009-07-07 | $30.23 | $43.52 | 5,593,000 | — | — |
| 2009-07-06 | $30.06 | $43.28 | 4,358,100 | — | — |
| 2009-07-02 | $29.65 | $42.69 | 3,909,400 | — | — |
| 2009-07-01 | $30.94 | $44.54 | 3,673,000 | — | — |
| 2009-06-30 | $30.70 | $44.20 | 5,833,100 | — | — |
| 2009-06-29 | $31.77 | $45.74 | 1,914,900 | — | — |
| 2009-06-26 | $31.39 | $45.19 | 3,343,300 | — | — |
| 2009-06-25 | $32.16 | $46.30 | 3,144,800 | — | — |
| 2009-06-24 | $31.51 | $45.36 | 2,134,900 | — | — |
| 2009-06-23 | $31.49 | $45.34 | 2,368,700 | — | — |
| 2009-06-22 | $31.23 | $44.96 | 2,436,100 | — | — |
| 2009-06-19 | $31.03 | $44.67 | 3,327,000 | — | — |
| 2009-06-18 | $31.87 | $45.88 | 2,469,100 | — | — |
| 2009-06-17 | $31.52 | $45.38 | 2,876,400 | — | — |
| 2009-06-16 | $31.57 | $45.45 | 2,984,200 | — | — |
| 2009-06-15 | $32.15 | $46.29 | 2,318,000 | — | — |
| 2009-06-12 | $32.06 | $46.16 | 2,082,100 | — | — |
| 2009-06-11 | $33.21 | $46.80 | 2,647,700 | — | — |
| 2009-06-10 | $32.76 | $46.17 | 2,978,800 | — | — |
| 2009-06-09 | $32.10 | $45.24 | 2,154,800 | — | — |
| 2009-06-08 | $31.89 | $44.94 | 2,313,600 | — | — |
| 2009-06-05 | $31.69 | $44.66 | 3,070,900 | — | — |
| 2009-06-04 | $32.05 | $45.17 | 3,328,800 | — | — |
| 2009-06-03 | $31.15 | $43.90 | 3,249,700 | — | — |
| 2009-06-02 | $31.87 | $44.92 | 3,582,300 | — | — |
| 2009-06-01 | $31.29 | $44.10 | 3,211,800 | — | — |
| 2009-05-29 | $30.85 | $43.48 | 3,212,500 | — | — |
| 2009-05-28 | $30.63 | $43.17 | 1,714,700 | — | — |
| 2009-05-27 | $29.97 | $42.24 | 2,128,400 | — | — |
| 2009-05-26 | $30.46 | $42.93 | 2,276,200 | — | — |
| 2009-05-22 | $29.40 | $41.43 | 1,313,900 | — | — |
| 2009-05-21 | $29.66 | $41.80 | 2,240,000 | — | — |
| 2009-05-20 | $30.59 | $43.11 | 1,446,000 | — | — |
| 2009-05-19 | $30.63 | $43.17 | 1,685,400 | — | — |
| 2009-05-18 | $30.97 | $43.65 | 1,531,000 | — | — |
| 2009-05-15 | $30.19 | $42.55 | 1,609,100 | — | — |
| 2009-05-14 | $30.79 | $43.39 | 1,530,600 | — | — |
| 2009-05-13 | $30.87 | $43.51 | 1,983,300 | — | — |
| 2009-05-12 | $30.71 | $43.28 | 2,511,600 | — | — |
| 2009-05-11 | $30.98 | $43.66 | 2,466,100 | — | — |
| 2009-05-08 | $30.52 | $43.01 | 2,931,800 | — | — |
| 2009-05-07 | $30.20 | $42.56 | 2,538,200 | — | — |
| 2009-05-06 | $29.15 | $41.08 | 2,324,100 | — | — |
| 2009-05-05 | $28.78 | $40.56 | 2,014,400 | — | — |
| 2009-05-04 | $28.51 | $40.18 | 1,278,400 | — | — |
| 2009-05-01 | $28.11 | $39.62 | 1,881,800 | — | — |
| 2009-04-30 | $27.15 | $38.26 | 2,444,000 | — | — |
| 2009-04-29 | $26.95 | $37.98 | 1,769,800 | — | — |
| 2009-04-28 | $26.65 | $37.56 | 1,031,600 | — | — |
| 2009-04-27 | $26.38 | $37.18 | 1,728,800 | — | — |
| 2009-04-24 | $26.45 | $37.28 | 1,885,400 | — | — |
| 2009-04-23 | $25.76 | $36.30 | 1,459,100 | — | — |
| 2009-04-22 | $25.79 | $36.35 | 1,119,600 | — | — |
| 2009-04-21 | $25.84 | $36.42 | 1,027,100 | — | — |
| 2009-04-20 | $25.65 | $36.15 | 1,921,000 | — | — |
| 2009-04-17 | $26.67 | $37.59 | 1,635,000 | — | — |
| 2009-04-16 | $26.90 | $37.91 | 1,295,000 | — | — |
| 2009-04-15 | $26.48 | $37.32 | 1,007,200 | — | — |
| 2009-04-14 | $26.32 | $37.09 | 1,690,200 | — | — |
| 2009-04-13 | $27.04 | $38.11 | 1,718,800 | — | — |
| 2009-04-09 | $27.67 | $39.00 | 1,283,700 | — | — |
| 2009-04-08 | $26.91 | $37.93 | 3,460,900 | — | — |
| 2009-04-07 | $27.91 | $39.33 | 1,651,200 | — | — |
| 2009-04-06 | $28.28 | $39.86 | 1,742,700 | — | — |
| 2009-04-03 | $27.82 | $39.21 | 2,256,100 | — | — |
| 2009-04-02 | $27.83 | $39.22 | 2,744,400 | — | — |
| 2009-04-01 | $28.38 | $40.00 | 2,159,700 | — | — |
| 2009-03-31 | $28.12 | $39.63 | 2,208,800 | — | — |
| 2009-03-30 | $27.31 | $38.49 | 1,691,700 | — | — |
| 2009-03-27 | $28.29 | $39.87 | 1,236,000 | — | — |
| 2009-03-26 | $28.27 | $39.84 | 1,936,800 | — | — |
| 2009-03-25 | $27.88 | $39.29 | 2,395,000 | — | — |
| 2009-03-24 | $27.38 | $38.59 | 2,496,300 | — | — |
| 2009-03-23 | $27.29 | $38.46 | 2,604,400 | — | — |
| 2009-03-20 | $26.50 | $37.35 | 1,652,200 | — | — |
| 2009-03-19 | $26.46 | $37.29 | 1,447,500 | — | — |
| 2009-03-18 | $26.78 | $37.74 | 2,538,200 | — | — |
| 2009-03-17 | $26.37 | $37.16 | 2,116,100 | — | — |
| 2009-03-16 | $25.13 | $35.42 | 1,416,900 | — | — |
| 2009-03-13 | $25.04 | $35.29 | 2,607,900 | — | — |
| 2009-03-12 | $26.13 | $35.84 | 2,124,100 | — | — |
| 2009-03-11 | $25.22 | $34.59 | 2,298,400 | — | — |
| 2009-03-10 | $25.32 | $34.73 | 3,595,400 | — | — |
| 2009-03-09 | $23.56 | $32.31 | 2,308,600 | — | — |
| 2009-03-06 | $24.09 | $33.04 | 3,085,800 | — | — |
| 2009-03-05 | $25.15 | $34.50 | 3,722,000 | — | — |
| 2009-03-04 | $25.45 | $34.91 | 3,200,000 | — | — |
| 2009-03-03 | $23.83 | $32.68 | 4,317,000 | — | — |
| 2009-03-02 | $25.23 | $34.60 | 2,990,700 | — | — |
| 2009-02-27 | $26.33 | $36.11 | 3,691,700 | — | — |
| 2009-02-26 | $26.06 | $35.74 | 5,106,100 | — | — |
| 2009-02-25 | $26.89 | $36.88 | 2,854,500 | — | — |
| 2009-02-24 | $26.69 | $36.61 | 3,429,300 | — | — |
| 2009-02-23 | $25.67 | $35.21 | 3,297,000 | — | — |
| 2009-02-20 | $26.17 | $35.89 | 4,846,900 | — | — |
| 2009-02-19 | $25.12 | $34.45 | 3,377,700 | — | — |
| 2009-02-18 | $25.27 | $34.66 | 2,650,300 | — | — |
| 2009-02-17 | $25.13 | $34.47 | 3,216,800 | — | — |
| 2009-02-13 | $26.92 | $36.92 | 2,384,600 | — | — |
| 2009-02-12 | $26.74 | $36.68 | 2,146,700 | — | — |
| 2009-02-11 | $26.80 | $36.76 | 2,015,600 | — | — |
| 2009-02-10 | $26.78 | $36.73 | 2,113,500 | — | — |
| 2009-02-09 | $27.70 | $37.99 | 1,574,300 | — | — |
| 2009-02-06 | $27.75 | $38.06 | 1,950,900 | — | — |
| 2009-02-05 | $27.00 | $37.03 | 3,141,700 | — | — |
| 2009-02-04 | $27.25 | $37.38 | 1,540,300 | — | — |
| 2009-02-03 | $27.66 | $37.94 | 1,694,600 | — | — |
| 2009-02-02 | $27.51 | $37.73 | 2,153,400 | — | — |
| 2009-01-30 | $27.14 | $37.22 | 2,837,000 | — | — |
| 2009-01-29 | $27.31 | $37.46 | 2,206,400 | — | — |
| 2009-01-28 | $28.31 | $38.83 | 3,595,100 | — | — |
| 2009-01-27 | $28.75 | $39.43 | 1,704,300 | — | — |
| 2009-01-26 | $28.82 | $39.53 | 2,013,700 | — | — |
| 2009-01-23 | $28.26 | $38.76 | 2,560,200 | — | — |
| 2009-01-22 | $27.66 | $37.94 | 2,465,500 | — | — |
| 2009-01-21 | $27.80 | $38.13 | 2,724,000 | — | — |
| 2009-01-20 | $26.54 | $36.40 | 2,803,500 | — | — |
| 2009-01-16 | $27.16 | $37.25 | 2,304,100 | — | — |
| 2009-01-15 | $26.53 | $36.39 | 3,392,400 | — | — |
| 2009-01-14 | $26.49 | $36.33 | 4,143,100 | — | — |
| 2009-01-13 | $27.13 | $37.21 | 2,075,400 | — | — |
| 2009-01-12 | $26.75 | $36.69 | 1,999,200 | — | — |
| 2009-01-09 | $27.79 | $38.12 | 1,798,100 | — | — |
| 2009-01-08 | $28.69 | $39.35 | 1,868,600 | — | — |
| 2009-01-07 | $27.78 | $38.10 | 2,559,000 | — | — |
| 2009-01-06 | $28.26 | $38.76 | 2,537,300 | — | — |
| 2009-01-05 | $28.15 | $38.61 | 2,449,900 | — | — |
| 2009-01-02 | $28.42 | $38.98 | 1,316,100 | — | — |