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 | $34.87 | $106.12 | 7,403,072 | — | — |
| 2009-12-30 | $35.36 | $107.63 | 9,838,205 | — | — |
| 2009-12-29 | $35.40 | $107.74 | 7,869,013 | — | — |
| 2009-12-28 | $35.58 | $108.30 | 10,443,634 | — | — |
| 2009-12-24 | $35.30 | $107.42 | 6,586,890 | — | — |
| 2009-12-23 | $35.54 | $108.18 | 13,358,542 | — | — |
| 2009-12-22 | $36.02 | $109.63 | 14,771,350 | — | — |
| 2009-12-21 | $35.96 | $109.46 | 15,497,090 | — | — |
| 2009-12-18 | $35.69 | $108.62 | 26,643,618 | — | — |
| 2009-12-17 | $35.57 | $108.27 | 19,433,483 | — | — |
| 2009-12-16 | $36.02 | $109.63 | 17,476,238 | — | — |
| 2009-12-15 | $36.26 | $110.36 | 13,495,096 | — | — |
| 2009-12-14 | $36.04 | $109.69 | 12,981,262 | — | — |
| 2009-12-11 | $35.37 | $107.66 | 14,402,769 | — | — |
| 2009-12-10 | $35.82 | $107.92 | 15,336,642 | — | — |
| 2009-12-09 | $35.45 | $106.80 | 18,611,537 | — | — |
| 2009-12-08 | $34.69 | $104.50 | 16,286,234 | — | — |
| 2009-12-07 | $35.02 | $105.50 | 10,448,036 | — | — |
| 2009-12-04 | $35.02 | $105.50 | 17,412,415 | — | — |
| 2009-12-03 | $35.09 | $105.71 | 13,639,406 | — | — |
| 2009-12-02 | $35.11 | $105.79 | 12,601,990 | — | — |
| 2009-12-01 | $35.19 | $106.02 | 17,421,533 | — | — |
| 2009-11-30 | $34.55 | $104.10 | 19,246,834 | — | — |
| 2009-11-27 | $34.63 | $104.33 | 9,402,551 | — | — |
| 2009-11-25 | $34.90 | $105.13 | 11,693,374 | — | — |
| 2009-11-24 | $34.56 | $104.12 | 22,260,673 | — | — |
| 2009-11-23 | $34.75 | $104.70 | 23,842,629 | — | — |
| 2009-11-20 | $34.79 | $104.81 | 38,112,721 | — | — |
| 2009-11-19 | $33.71 | $101.57 | 25,142,358 | — | — |
| 2009-11-18 | $33.53 | $101.02 | 29,544,482 | — | — |
| 2009-11-17 | $32.72 | $98.58 | 17,354,985 | — | — |
| 2009-11-16 | $32.26 | $97.20 | 26,302,180 | — | — |
| 2009-11-13 | $31.58 | $95.15 | 15,211,930 | — | — |
| 2009-11-12 | $31.47 | $94.81 | 14,775,542 | — | — |
| 2009-11-11 | $31.70 | $95.50 | 18,316,210 | — | — |
| 2009-11-10 | $32.07 | $96.62 | 16,626,520 | — | — |
| 2009-11-09 | $31.90 | $96.10 | 30,584,098 | — | — |
| 2009-11-06 | $31.10 | $93.69 | 20,797,141 | — | — |
| 2009-11-05 | $31.21 | $94.03 | 23,830,786 | — | — |
| 2009-11-04 | $31.15 | $93.83 | 37,948,290 | — | — |
| 2009-11-03 | $29.27 | $88.17 | 71,181,522 | — | — |
| 2009-11-02 | $29.83 | $89.87 | 22,417,244 | — | — |
| 2009-10-30 | $29.51 | $88.92 | 42,406,377 | — | — |
| 2009-10-29 | $29.88 | $90.01 | 42,898,518 | — | — |
| 2009-10-28 | $30.58 | $92.14 | 15,802,268 | — | — |
| 2009-10-27 | $30.94 | $93.23 | 19,670,541 | — | — |
| 2009-10-26 | $30.55 | $92.05 | 19,226,084 | — | — |
| 2009-10-23 | $30.94 | $93.23 | 17,948,153 | — | — |
| 2009-10-22 | $31.36 | $94.49 | 25,450,575 | — | — |
| 2009-10-21 | $31.18 | $93.95 | 25,395,241 | — | — |
| 2009-10-20 | $32.18 | $96.94 | 24,308,989 | — | — |
| 2009-10-19 | $32.19 | $96.97 | 29,333,310 | — | — |
| 2009-10-16 | $31.69 | $95.47 | 21,300,914 | — | — |
| 2009-10-15 | $31.77 | $95.73 | 23,478,973 | — | — |
| 2009-10-14 | $31.39 | $94.58 | 38,314,042 | — | — |
| 2009-10-13 | $30.94 | $93.20 | 21,154,404 | — | — |
| 2009-10-12 | $31.35 | $94.46 | 11,445,208 | — | — |
| 2009-10-09 | $31.07 | $93.60 | 11,900,354 | — | — |
| 2009-10-08 | $30.94 | $93.23 | 11,952,545 | — | — |
| 2009-10-07 | $30.72 | $92.54 | 12,144,329 | — | — |
| 2009-10-06 | $31.02 | $93.46 | 21,649,794 | — | — |
| 2009-10-05 | $30.31 | $91.33 | 18,305,730 | — | — |
| 2009-10-02 | $30.20 | $90.99 | 21,461,154 | — | — |
| 2009-10-01 | $29.75 | $89.64 | 17,994,894 | — | — |
| 2009-09-30 | $30.18 | $90.93 | 21,388,946 | — | — |
| 2009-09-29 | $30.39 | $91.56 | 14,767,997 | — | — |
| 2009-09-28 | $30.56 | $92.08 | 15,006,941 | — | — |
| 2009-09-25 | $29.82 | $89.84 | 22,122,442 | — | — |
| 2009-09-24 | $29.59 | $89.15 | 16,095,079 | — | — |
| 2009-09-23 | $29.90 | $90.07 | 21,497,834 | — | — |
| 2009-09-22 | $29.90 | $90.07 | 14,417,546 | — | — |
| 2009-09-21 | $30.36 | $91.48 | 14,210,251 | — | — |
| 2009-09-18 | $30.42 | $91.65 | 21,274,086 | — | — |
| 2009-09-17 | $30.54 | $92.02 | 15,921,426 | — | — |
| 2009-09-16 | $30.70 | $92.48 | 15,582,712 | — | — |
| 2009-09-15 | $31.20 | $94.00 | 16,012,602 | — | — |
| 2009-09-14 | $31.38 | $94.55 | 19,285,296 | — | — |
| 2009-09-11 | $31.05 | $93.54 | 15,100,108 | — | — |
| 2009-09-10 | $30.50 | $91.88 | 15,584,913 | — | — |
| 2009-09-09 | $30.10 | $90.70 | 13,018,780 | — | — |
| 2009-09-08 | $29.55 | $89.03 | 14,400,358 | — | — |
| 2009-09-04 | $29.29 | $88.26 | 12,744,309 | — | — |
| 2009-09-03 | $28.85 | $86.93 | 17,347,754 | — | — |
| 2009-09-02 | $29.40 | $88.57 | 14,240,853 | — | — |
| 2009-09-01 | $30.33 | $90.30 | 16,841,465 | — | — |
| 2009-08-31 | $30.94 | $92.11 | 13,569,294 | — | — |
| 2009-08-28 | $30.84 | $91.80 | 12,640,452 | — | — |
| 2009-08-27 | $31.36 | $93.36 | 10,302,154 | — | — |
| 2009-08-26 | $31.18 | $92.82 | 10,438,080 | — | — |
| 2009-08-25 | $31.44 | $93.59 | 20,081,566 | — | — |
| 2009-08-24 | $31.01 | $92.31 | 14,227,229 | — | — |
| 2009-08-21 | $31.07 | $92.48 | 21,721,372 | — | — |
| 2009-08-20 | $29.90 | $89.02 | 16,164,562 | — | — |
| 2009-08-19 | $30.04 | $89.42 | 21,322,294 | — | — |
| 2009-08-18 | $29.30 | $87.23 | 12,926,032 | — | — |
| 2009-08-17 | $29.47 | $87.71 | 19,584,290 | — | — |
| 2009-08-14 | $29.56 | $88.00 | 16,942,178 | — | — |
| 2009-08-13 | $29.56 | $88.00 | 14,137,939 | — | — |
| 2009-08-12 | $29.33 | $87.31 | 12,899,518 | — | — |
| 2009-08-11 | $28.94 | $86.15 | 11,423,829 | — | — |
| 2009-08-10 | $29.20 | $86.92 | 19,050,963 | — | — |
| 2009-08-07 | $28.72 | $85.50 | 13,656,278 | — | — |
| 2009-08-06 | $28.02 | $83.39 | 11,499,494 | — | — |
| 2009-08-05 | $28.25 | $84.10 | 13,375,100 | — | — |
| 2009-08-04 | $28.47 | $84.76 | 16,077,892 | — | — |
| 2009-08-03 | $28.65 | $85.27 | 16,298,286 | — | — |
| 2009-07-31 | $28.64 | $85.24 | 16,269,362 | — | — |
| 2009-07-30 | $28.57 | $85.04 | 24,300,290 | — | — |
| 2009-07-29 | $28.50 | $84.84 | 16,696,736 | — | — |
| 2009-07-28 | $28.65 | $85.27 | 23,627,265 | — | — |
| 2009-07-27 | $29.36 | $87.40 | 21,026,758 | — | — |
| 2009-07-24 | $29.57 | $88.02 | 26,308,678 | — | — |
| 2009-07-23 | $28.86 | $85.92 | 26,678,517 | — | — |
| 2009-07-22 | $28.10 | $83.65 | 19,869,451 | — | — |
| 2009-07-21 | $28.29 | $84.22 | 27,961,059 | — | — |
| 2009-07-20 | $26.66 | $79.36 | 11,851,098 | — | — |
| 2009-07-17 | $26.41 | $78.62 | 11,335,273 | — | — |
| 2009-07-16 | $26.59 | $79.16 | 13,268,938 | — | — |
| 2009-07-15 | $26.44 | $78.71 | 21,509,886 | — | — |
| 2009-07-14 | $25.92 | $77.15 | 14,570,763 | — | — |
| 2009-07-13 | $25.59 | $76.18 | 16,515,222 | — | — |
| 2009-07-10 | $25.24 | $75.13 | 18,809,294 | — | — |
| 2009-07-09 | $25.77 | $76.72 | 28,109,980 | — | — |
| 2009-07-08 | $26.76 | $79.64 | 22,403,515 | — | — |
| 2009-07-07 | $26.35 | $78.45 | 23,592,995 | — | — |
| 2009-07-06 | $26.61 | $79.22 | 24,246,214 | — | — |
| 2009-07-02 | $25.77 | $76.72 | 15,229,012 | — | — |
| 2009-07-01 | $26.77 | $79.67 | 16,136,475 | — | — |
| 2009-06-30 | $26.68 | $79.42 | 22,760,254 | — | — |
| 2009-06-29 | $26.57 | $79.11 | 23,050,026 | — | — |
| 2009-06-26 | $25.76 | $76.69 | 23,773,356 | — | — |
| 2009-06-25 | $25.35 | $75.47 | 21,087,332 | — | — |
| 2009-06-24 | $24.28 | $72.29 | 15,980,742 | — | — |
| 2009-06-23 | $23.96 | $71.32 | 14,780,782 | — | — |
| 2009-06-22 | $24.03 | $71.52 | 19,518,790 | — | — |
| 2009-06-19 | $24.72 | $73.59 | 27,901,009 | — | — |
| 2009-06-18 | $24.48 | $72.86 | 21,459,058 | — | — |
| 2009-06-17 | $23.64 | $70.36 | 24,599,704 | — | — |
| 2009-06-16 | $23.31 | $69.39 | 28,060,305 | — | — |
| 2009-06-15 | $23.82 | $70.90 | 28,282,586 | — | — |
| 2009-06-12 | $24.89 | $74.08 | 31,199,170 | — | — |
| 2009-06-11 | $24.99 | $74.39 | 17,891,037 | — | — |
| 2009-06-10 | $24.42 | $72.69 | 13,460,198 | — | — |
| 2009-06-09 | $24.54 | $73.06 | 12,226,702 | — | — |
| 2009-06-08 | $24.74 | $73.65 | 18,534,299 | — | — |
| 2009-06-05 | $24.88 | $74.05 | 26,622,763 | — | — |
| 2009-06-04 | $25.36 | $75.50 | 23,123,806 | — | — |
| 2009-06-03 | $26.33 | $77.29 | 20,421,014 | — | — |
| 2009-06-02 | $26.43 | $77.60 | 15,295,560 | — | — |
| 2009-06-01 | $26.27 | $77.12 | 21,212,673 | — | — |
| 2009-05-29 | $26.32 | $77.26 | 43,884,581 | — | — |
| 2009-05-28 | $25.54 | $74.99 | 29,002,981 | — | — |
| 2009-05-27 | $25.41 | $74.60 | 20,609,549 | — | — |
| 2009-05-26 | $25.34 | $74.40 | 16,681,330 | — | — |
| 2009-05-22 | $24.97 | $73.31 | 15,340,100 | — | — |
| 2009-05-21 | $24.92 | $73.17 | 23,725,567 | — | — |
| 2009-05-20 | $24.90 | $73.09 | 16,231,005 | — | — |
| 2009-05-19 | $24.59 | $72.19 | 16,363,053 | — | — |
| 2009-05-18 | $24.56 | $72.10 | 15,679,023 | — | — |
| 2009-05-15 | $24.30 | $71.35 | 18,947,840 | — | — |
| 2009-05-14 | $24.86 | $72.97 | 21,327,114 | — | — |
| 2009-05-13 | $24.49 | $71.91 | 26,484,846 | — | — |
| 2009-05-12 | $23.84 | $69.98 | 24,452,250 | — | — |
| 2009-05-11 | $23.28 | $68.35 | 16,962,614 | — | — |
| 2009-05-08 | $23.68 | $69.53 | 19,570,038 | — | — |
| 2009-05-07 | $24.06 | $70.62 | 28,997,846 | — | — |
| 2009-05-06 | $23.48 | $68.94 | 23,711,000 | — | — |
| 2009-05-05 | $23.46 | $68.88 | 17,891,875 | — | — |
| 2009-05-04 | $23.49 | $68.97 | 20,048,659 | — | — |
| 2009-05-01 | $23.19 | $68.07 | 15,816,835 | — | — |
| 2009-04-30 | $23.13 | $67.90 | 29,434,023 | — | — |
| 2009-04-29 | $22.81 | $66.95 | 29,254,710 | — | — |
| 2009-04-28 | $22.11 | $64.91 | 24,059,041 | — | — |
| 2009-04-27 | $22.37 | $65.66 | 16,986,718 | — | — |
| 2009-04-24 | $22.38 | $65.69 | 23,124,749 | — | — |
| 2009-04-23 | $22.17 | $65.07 | 37,293,290 | — | — |
| 2009-04-22 | $21.92 | $64.35 | 55,546,934 | — | — |
| 2009-04-21 | $22.46 | $65.94 | 42,417,590 | — | — |
| 2009-04-20 | $24.06 | $70.65 | 13,786,650 | — | — |
| 2009-04-17 | $24.55 | $72.08 | 19,709,212 | — | — |
| 2009-04-16 | $24.67 | $72.41 | 19,463,980 | — | — |
| 2009-04-15 | $25.05 | $73.53 | 16,521,406 | — | — |
| 2009-04-14 | $24.50 | $71.94 | 13,162,042 | — | — |
| 2009-04-13 | $24.86 | $72.97 | 11,654,494 | — | — |
| 2009-04-09 | $25.10 | $73.67 | 15,819,979 | — | — |
| 2009-04-08 | $25.53 | $74.96 | 11,073,168 | — | — |
| 2009-04-07 | $25.07 | $73.59 | 13,959,779 | — | — |
| 2009-04-06 | $25.45 | $74.71 | 13,312,430 | — | — |
| 2009-04-03 | $25.25 | $74.12 | 16,227,232 | — | — |
| 2009-04-02 | $25.76 | $75.63 | 18,833,608 | — | — |
| 2009-04-01 | $25.75 | $75.61 | 18,880,244 | — | — |
| 2009-03-31 | $25.52 | $74.93 | 22,948,370 | — | — |
| 2009-03-30 | $25.33 | $74.37 | 15,245,256 | — | — |
| 2009-03-27 | $25.92 | $76.08 | 17,048,340 | — | — |
| 2009-03-26 | $26.32 | $77.26 | 16,516,061 | — | — |
| 2009-03-25 | $26.24 | $77.04 | 18,255,950 | — | — |
| 2009-03-24 | $26.48 | $77.74 | 15,464,917 | — | — |
| 2009-03-23 | $26.70 | $78.38 | 20,397,014 | — | — |
| 2009-03-20 | $25.50 | $74.85 | 26,895,977 | — | — |
| 2009-03-19 | $24.85 | $72.95 | 25,223,683 | — | — |
| 2009-03-18 | $25.73 | $75.52 | 22,185,531 | — | — |
| 2009-03-17 | $25.39 | $74.54 | 23,637,326 | — | — |
| 2009-03-16 | $25.01 | $73.42 | 34,252,203 | — | — |
| 2009-03-13 | $25.83 | $75.83 | 60,001,249 | — | — |
| 2009-03-12 | $22.93 | $67.31 | 40,235,864 | — | — |
| 2009-03-11 | $20.94 | $61.46 | 29,498,685 | — | — |
| 2009-03-10 | $21.18 | $62.19 | 36,396,411 | — | — |
| 2009-03-09 | $20.03 | $58.80 | 88,189,724 | — | — |
| 2009-03-06 | $21.70 | $63.70 | 18,906,130 | — | — |
| 2009-03-05 | $21.13 | $62.02 | 21,628,205 | — | — |
| 2009-03-04 | $22.11 | $64.91 | 22,605,674 | — | — |
| 2009-03-03 | $21.99 | $63.51 | 18,975,402 | — | — |
| 2009-03-02 | $22.37 | $64.58 | 17,418,808 | — | — |
| 2009-02-27 | $23.09 | $66.67 | 34,071,738 | — | — |
| 2009-02-26 | $24.85 | $71.74 | 20,846,816 | — | — |
| 2009-02-25 | $26.63 | $76.89 | 22,865,054 | — | — |
| 2009-02-24 | $27.22 | $78.60 | 18,588,586 | — | — |
| 2009-02-23 | $26.60 | $76.81 | 18,829,730 | — | — |
| 2009-02-20 | $26.81 | $77.42 | 18,552,639 | — | — |
| 2009-02-19 | $27.22 | $78.60 | 10,332,651 | — | — |
| 2009-02-18 | $27.33 | $78.91 | 15,041,210 | — | — |
| 2009-02-17 | $27.30 | $78.82 | 21,584,922 | — | — |
| 2009-02-13 | $27.43 | $79.21 | 11,000,751 | — | — |
| 2009-02-12 | $28.00 | $80.83 | 11,389,769 | — | — |
| 2009-02-11 | $28.36 | $81.88 | 10,812,321 | — | — |
| 2009-02-10 | $27.68 | $79.93 | 15,057,140 | — | — |
| 2009-02-09 | $29.25 | $84.44 | 9,146,839 | — | — |
| 2009-02-06 | $29.36 | $84.77 | 11,599,788 | — | — |
| 2009-02-05 | $28.72 | $82.93 | 14,368,499 | — | — |
| 2009-02-04 | $28.53 | $82.38 | 13,599,372 | — | — |
| 2009-02-03 | $28.85 | $83.31 | 24,482,538 | — | — |
| 2009-02-02 | $27.13 | $78.33 | 14,703,021 | — | — |
| 2009-01-30 | $27.24 | $78.66 | 17,210,675 | — | — |
| 2009-01-29 | $27.61 | $79.73 | 12,581,974 | — | — |
| 2009-01-28 | $27.46 | $79.29 | 14,200,505 | — | — |
| 2009-01-27 | $27.07 | $78.16 | 10,106,178 | — | — |
| 2009-01-26 | $26.52 | $76.56 | 14,818,720 | — | — |
| 2009-01-23 | $26.91 | $77.69 | 15,603,986 | — | — |
| 2009-01-22 | $26.19 | $75.63 | 15,980,428 | — | — |
| 2009-01-21 | $26.31 | $75.96 | 19,101,477 | — | — |
| 2009-01-20 | $26.61 | $76.84 | 15,407,067 | — | — |
| 2009-01-16 | $26.90 | $77.67 | 15,213,711 | — | — |
| 2009-01-15 | $26.83 | $77.47 | 13,285,810 | — | — |
| 2009-01-14 | $26.55 | $76.65 | 12,828,987 | — | — |
| 2009-01-13 | $27.14 | $78.35 | 11,330,138 | — | — |
| 2009-01-12 | $27.19 | $78.52 | 9,313,157 | — | — |
| 2009-01-09 | $27.41 | $79.15 | 11,125,987 | — | — |
| 2009-01-08 | $28.02 | $80.89 | 11,092,137 | — | — |
| 2009-01-07 | $28.14 | $81.25 | 13,325,530 | — | — |
| 2009-01-06 | $28.60 | $82.57 | 15,752,698 | — | — |
| 2009-01-05 | $29.13 | $84.11 | 15,686,988 | — | — |
| 2009-01-02 | $29.58 | $85.41 | 12,793,355 | — | — |