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 | $31.37 | $52.92 | 4,787,755 | — | — |
| 2009-12-30 | $31.33 | $52.85 | 5,604,428 | — | — |
| 2009-12-29 | $31.53 | $53.19 | 4,424,861 | — | — |
| 2009-12-28 | $31.69 | $53.46 | 8,326,481 | — | — |
| 2009-12-24 | $32.26 | $54.42 | 3,781,769 | — | — |
| 2009-12-23 | $32.06 | $54.08 | 9,174,397 | — | — |
| 2009-12-22 | $32.74 | $55.23 | 9,707,631 | — | — |
| 2009-12-21 | $33.92 | $57.21 | 7,264,836 | — | — |
| 2009-12-18 | $34.48 | $58.17 | 18,175,387 | — | — |
| 2009-12-17 | $32.78 | $55.30 | 4,770,167 | — | — |
| 2009-12-16 | $33.43 | $56.39 | 3,673,667 | — | — |
| 2009-12-15 | $33.55 | $56.60 | 6,940,087 | — | — |
| 2009-12-14 | $33.55 | $56.60 | 11,762,400 | — | — |
| 2009-12-11 | $34.56 | $58.30 | 5,339,988 | — | — |
| 2009-12-10 | $34.20 | $57.69 | 5,175,362 | — | — |
| 2009-12-09 | $34.32 | $57.89 | 6,157,180 | — | — |
| 2009-12-08 | $34.85 | $58.78 | 13,735,758 | — | — |
| 2009-12-07 | $32.87 | $55.44 | 4,251,577 | — | — |
| 2009-12-04 | $33.07 | $55.78 | 7,447,669 | — | — |
| 2009-12-03 | $32.46 | $54.76 | 7,440,173 | — | — |
| 2009-12-02 | $33.31 | $56.19 | 6,722,820 | — | — |
| 2009-12-01 | $33.23 | $56.05 | 9,768,732 | — | — |
| 2009-11-30 | $32.38 | $54.62 | 9,641,113 | — | — |
| 2009-11-27 | $33.15 | $55.92 | 4,095,238 | — | — |
| 2009-11-25 | $33.47 | $56.46 | 3,847,965 | — | — |
| 2009-11-24 | $33.11 | $55.85 | 5,534,051 | — | — |
| 2009-11-23 | $33.55 | $56.60 | 7,534,719 | — | — |
| 2009-11-20 | $33.47 | $56.46 | 5,624,317 | — | — |
| 2009-11-19 | $34.28 | $57.83 | 7,143,748 | — | — |
| 2009-11-18 | $35.05 | $59.12 | 7,903,080 | — | — |
| 2009-11-17 | $35.78 | $60.35 | 14,121,732 | — | — |
| 2009-11-16 | $35.17 | $59.33 | 8,627,706 | — | — |
| 2009-11-13 | $35.49 | $59.87 | 4,900,161 | — | — |
| 2009-11-12 | $35.25 | $59.46 | 7,821,645 | — | — |
| 2009-11-11 | $35.45 | $59.80 | 21,684,527 | — | — |
| 2009-11-10 | $35.78 | $60.35 | 11,760,148 | — | — |
| 2009-11-09 | $36.30 | $61.24 | 10,195,077 | — | — |
| 2009-11-06 | $35.94 | $60.62 | 16,701,620 | — | — |
| 2009-11-05 | $37.64 | $63.49 | 13,217,365 | — | — |
| 2009-11-04 | $36.38 | $61.37 | 9,827,978 | — | — |
| 2009-11-03 | $36.71 | $61.92 | 14,440,816 | — | — |
| 2009-11-02 | $36.50 | $61.58 | 17,478,491 | — | — |
| 2009-10-30 | $34.64 | $58.44 | 16,144,886 | — | — |
| 2009-10-29 | $35.33 | $59.60 | 20,937,638 | — | — |
| 2009-10-28 | $32.18 | $54.28 | 13,637,699 | — | — |
| 2009-10-27 | $31.94 | $53.87 | 11,502,437 | — | — |
| 2009-10-26 | $32.50 | $54.83 | 7,241,682 | — | — |
| 2009-10-23 | $33.31 | $56.19 | 6,148,992 | — | — |
| 2009-10-22 | $33.67 | $56.80 | 5,393,717 | — | — |
| 2009-10-21 | $33.15 | $55.92 | 7,140,111 | — | — |
| 2009-10-20 | $33.63 | $56.73 | 6,960,173 | — | — |
| 2009-10-19 | $34.24 | $57.76 | 10,939,666 | — | — |
| 2009-10-16 | $31.73 | $53.53 | 8,468,151 | — | — |
| 2009-10-15 | $32.87 | $55.44 | 11,769,202 | — | — |
| 2009-10-14 | $34.00 | $57.35 | 6,224,589 | — | — |
| 2009-10-13 | $33.27 | $56.12 | 4,186,617 | — | — |
| 2009-10-12 | $33.63 | $56.73 | 4,292,616 | — | — |
| 2009-10-09 | $34.28 | $57.83 | 5,733,309 | — | — |
| 2009-10-08 | $33.88 | $57.14 | 5,409,845 | — | — |
| 2009-10-07 | $34.81 | $58.71 | 9,410,118 | — | — |
| 2009-10-06 | $34.32 | $57.89 | 8,640,148 | — | — |
| 2009-10-05 | $33.19 | $55.98 | 9,761,262 | — | — |
| 2009-10-02 | $32.30 | $54.48 | 8,285,244 | — | — |
| 2009-10-01 | $33.84 | $57.08 | 9,896,178 | — | — |
| 2009-09-30 | $34.73 | $58.58 | 13,540,829 | — | — |
| 2009-09-29 | $34.00 | $57.35 | 9,256,351 | — | — |
| 2009-09-28 | $33.84 | $57.08 | 4,958,244 | — | — |
| 2009-09-25 | $32.78 | $55.30 | 8,547,508 | — | — |
| 2009-09-24 | $33.67 | $56.80 | 6,225,999 | — | — |
| 2009-09-23 | $34.32 | $57.89 | 5,061,126 | — | — |
| 2009-09-22 | $35.25 | $59.46 | 4,442,498 | — | — |
| 2009-09-21 | $35.78 | $60.35 | 4,700,111 | — | — |
| 2009-09-18 | $36.22 | $61.10 | 8,603,983 | — | — |
| 2009-09-17 | $36.02 | $60.76 | 10,710,674 | — | — |
| 2009-09-16 | $37.03 | $62.46 | 11,757,205 | — | — |
| 2009-09-15 | $37.19 | $62.74 | 11,100,903 | — | — |
| 2009-09-14 | $35.53 | $59.94 | 13,580,284 | — | — |
| 2009-09-11 | $35.09 | $59.19 | 15,014,620 | — | — |
| 2009-09-10 | $32.22 | $54.35 | 9,386,048 | — | — |
| 2009-09-09 | $31.73 | $53.53 | 6,938,058 | — | — |
| 2009-09-08 | $31.94 | $53.87 | 8,131,404 | — | — |
| 2009-09-04 | $31.25 | $52.71 | 8,520,594 | — | — |
| 2009-09-03 | $31.13 | $52.51 | 12,150,550 | — | — |
| 2009-09-02 | $31.61 | $53.33 | 16,476,982 | — | — |
| 2009-09-01 | $28.38 | $47.87 | 10,040,965 | — | — |
| 2009-08-31 | $29.03 | $48.96 | 6,001,831 | — | — |
| 2009-08-28 | $29.15 | $49.17 | 6,784,119 | — | — |
| 2009-08-27 | $29.67 | $50.05 | 5,722,177 | — | — |
| 2009-08-26 | $30.24 | $51.01 | 4,444,824 | — | — |
| 2009-08-25 | $30.44 | $51.35 | 3,493,086 | — | — |
| 2009-08-24 | $30.24 | $51.01 | 5,359,258 | — | — |
| 2009-08-21 | $30.64 | $51.69 | 5,708,918 | — | — |
| 2009-08-20 | $29.79 | $50.26 | 5,181,744 | — | — |
| 2009-08-19 | $29.47 | $49.71 | 7,765,566 | — | — |
| 2009-08-18 | $29.15 | $49.17 | 4,739,196 | — | — |
| 2009-08-17 | $28.54 | $48.14 | 4,781,101 | — | — |
| 2009-08-14 | $29.35 | $49.51 | 4,558,912 | — | — |
| 2009-08-13 | $29.43 | $49.64 | 4,743,673 | — | — |
| 2009-08-12 | $28.58 | $48.21 | 3,136,327 | — | — |
| 2009-08-11 | $28.42 | $47.94 | 3,336,327 | — | — |
| 2009-08-10 | $28.98 | $48.89 | 4,333,655 | — | — |
| 2009-08-07 | $28.82 | $48.62 | 5,393,890 | — | — |
| 2009-08-06 | $28.74 | $48.48 | 3,055,288 | — | — |
| 2009-08-05 | $28.82 | $48.62 | 5,972,220 | — | — |
| 2009-08-04 | $29.27 | $49.37 | 5,997,378 | — | — |
| 2009-08-03 | $29.31 | $49.44 | 5,872,183 | — | — |
| 2009-07-31 | $28.94 | $48.82 | 10,054,199 | — | — |
| 2009-07-30 | $29.07 | $49.03 | 15,460,606 | — | — |
| 2009-07-29 | $26.56 | $44.80 | 9,132,591 | — | — |
| 2009-07-28 | $27.57 | $46.51 | 4,900,037 | — | — |
| 2009-07-27 | $27.25 | $45.96 | 3,643,191 | — | — |
| 2009-07-24 | $26.60 | $44.87 | 3,145,677 | — | — |
| 2009-07-23 | $26.64 | $44.94 | 4,672,801 | — | — |
| 2009-07-22 | $25.87 | $43.64 | 2,858,429 | — | — |
| 2009-07-21 | $25.63 | $43.23 | 2,862,115 | — | — |
| 2009-07-20 | $25.63 | $43.23 | 2,864,490 | — | — |
| 2009-07-17 | $25.47 | $42.96 | 4,115,968 | — | — |
| 2009-07-16 | $25.59 | $43.16 | 6,005,096 | — | — |
| 2009-07-15 | $26.72 | $45.07 | 5,367,273 | — | — |
| 2009-07-14 | $24.94 | $42.07 | 3,756,413 | — | — |
| 2009-07-13 | $24.42 | $41.19 | 5,317,823 | — | — |
| 2009-07-10 | $24.46 | $41.26 | 3,030,080 | — | — |
| 2009-07-09 | $24.54 | $41.39 | 3,587,112 | — | — |
| 2009-07-08 | $24.62 | $41.53 | 5,326,135 | — | — |
| 2009-07-07 | $24.86 | $41.94 | 7,849,623 | — | — |
| 2009-07-06 | $24.78 | $41.80 | 4,773,729 | — | — |
| 2009-07-02 | $25.02 | $42.21 | 5,125,368 | — | — |
| 2009-07-01 | $26.11 | $44.05 | 5,400,792 | — | — |
| 2009-06-30 | $26.80 | $45.21 | 6,763,340 | — | — |
| 2009-06-29 | $26.72 | $45.07 | 5,998,120 | — | — |
| 2009-06-26 | $26.76 | $45.14 | 8,718,442 | — | — |
| 2009-06-25 | $26.15 | $44.12 | 15,152,876 | — | — |
| 2009-06-24 | $25.59 | $43.16 | 15,726,481 | — | — |
| 2009-06-23 | $25.35 | $42.76 | 8,541,323 | — | — |
| 2009-06-22 | $24.38 | $41.12 | 6,126,407 | — | — |
| 2009-06-19 | $24.70 | $41.66 | 5,881,806 | — | — |
| 2009-06-18 | $25.39 | $42.82 | 6,427,532 | — | — |
| 2009-06-17 | $25.31 | $42.69 | 7,469,734 | — | — |
| 2009-06-16 | $25.35 | $42.76 | 3,925,937 | — | — |
| 2009-06-15 | $26.20 | $44.19 | 3,694,447 | — | — |
| 2009-06-12 | $27.21 | $45.89 | 3,477,873 | — | — |
| 2009-06-11 | $27.77 | $46.85 | 5,170,686 | — | — |
| 2009-06-10 | $26.56 | $44.80 | 3,507,706 | — | — |
| 2009-06-09 | $27.13 | $45.76 | 4,904,638 | — | — |
| 2009-06-08 | $26.03 | $43.91 | 4,345,380 | — | — |
| 2009-06-05 | $25.23 | $42.55 | 3,132,913 | — | — |
| 2009-06-04 | $25.79 | $43.51 | 3,511,589 | — | — |
| 2009-06-03 | $25.06 | $42.28 | 3,552,406 | — | — |
| 2009-06-02 | $25.91 | $43.71 | 5,278,442 | — | — |
| 2009-06-01 | $25.59 | $43.16 | 4,285,318 | — | — |
| 2009-05-29 | $24.50 | $41.32 | 3,970,810 | — | — |
| 2009-05-28 | $24.30 | $40.98 | 6,030,946 | — | — |
| 2009-05-27 | $23.93 | $40.37 | 3,461,497 | — | — |
| 2009-05-26 | $24.21 | $40.85 | 3,284,502 | — | — |
| 2009-05-22 | $23.85 | $40.23 | 3,275,696 | — | — |
| 2009-05-21 | $23.81 | $40.16 | 4,229,462 | — | — |
| 2009-05-20 | $24.62 | $41.53 | 4,668,497 | — | — |
| 2009-05-19 | $25.23 | $42.55 | 4,748,448 | — | — |
| 2009-05-18 | $24.86 | $41.94 | 5,884,873 | — | — |
| 2009-05-15 | $23.89 | $40.30 | 4,719,505 | — | — |
| 2009-05-14 | $23.37 | $39.41 | 3,735,387 | — | — |
| 2009-05-13 | $22.88 | $38.60 | 6,868,448 | — | — |
| 2009-05-12 | $24.54 | $41.39 | 6,101,274 | — | — |
| 2009-05-11 | $25.35 | $42.76 | 4,292,418 | — | — |
| 2009-05-08 | $26.28 | $44.32 | 5,555,547 | — | — |
| 2009-05-07 | $25.14 | $42.41 | 8,290,761 | — | — |
| 2009-05-06 | $25.51 | $43.03 | 9,207,495 | — | — |
| 2009-05-05 | $23.73 | $40.03 | 4,211,750 | — | — |
| 2009-05-04 | $23.08 | $38.94 | 5,689,672 | — | — |
| 2009-05-01 | $22.40 | $37.78 | 7,529,004 | — | — |
| 2009-04-30 | $22.36 | $37.71 | 8,974,570 | — | — |
| 2009-04-29 | $24.09 | $40.64 | 4,725,516 | — | — |
| 2009-04-28 | $23.49 | $39.62 | 4,359,975 | — | — |
| 2009-04-27 | $23.08 | $38.94 | 4,459,221 | — | — |
| 2009-04-24 | $23.49 | $39.62 | 6,954,286 | — | — |
| 2009-04-23 | $22.27 | $37.57 | 5,429,610 | — | — |
| 2009-04-22 | $22.88 | $38.60 | 6,011,849 | — | — |
| 2009-04-21 | $22.52 | $37.98 | 6,498,627 | — | — |
| 2009-04-20 | $21.18 | $35.73 | 6,576,376 | — | — |
| 2009-04-17 | $22.48 | $37.91 | 9,919,951 | — | — |
| 2009-04-16 | $20.62 | $34.78 | 5,145,553 | — | — |
| 2009-04-15 | $19.69 | $33.21 | 5,275,671 | — | — |
| 2009-04-14 | $18.92 | $31.91 | 4,288,411 | — | — |
| 2009-04-13 | $19.44 | $32.80 | 3,317,032 | — | — |
| 2009-04-09 | $19.81 | $33.41 | 4,009,895 | — | — |
| 2009-04-08 | $18.35 | $30.96 | 3,367,149 | — | — |
| 2009-04-07 | $18.35 | $30.96 | 3,259,246 | — | — |
| 2009-04-06 | $18.96 | $31.98 | 4,563,142 | — | — |
| 2009-04-03 | $18.43 | $31.09 | 6,769,202 | — | — |
| 2009-04-02 | $18.72 | $31.57 | 4,808,831 | — | — |
| 2009-04-01 | $17.50 | $29.53 | 3,627,805 | — | — |
| 2009-03-31 | $17.10 | $28.84 | 4,807,570 | — | — |
| 2009-03-30 | $16.98 | $28.64 | 4,288,831 | — | — |
| 2009-03-27 | $17.67 | $29.80 | 4,901,967 | — | — |
| 2009-03-26 | $18.39 | $31.03 | 4,763,661 | — | — |
| 2009-03-25 | $16.98 | $28.64 | 3,978,602 | — | — |
| 2009-03-24 | $17.10 | $28.84 | 4,117,427 | — | — |
| 2009-03-23 | $17.42 | $29.39 | 3,802,597 | — | — |
| 2009-03-20 | $16.01 | $27.00 | 5,172,566 | — | — |
| 2009-03-19 | $16.45 | $27.75 | 3,533,383 | — | — |
| 2009-03-18 | $16.78 | $28.30 | 5,070,031 | — | — |
| 2009-03-17 | $15.73 | $26.53 | 4,144,292 | — | — |
| 2009-03-16 | $14.76 | $24.89 | 3,997,576 | — | — |
| 2009-03-13 | $15.16 | $25.57 | 6,371,676 | — | — |
| 2009-03-12 | $14.96 | $25.23 | 6,618,899 | — | — |
| 2009-03-11 | $14.11 | $23.80 | 6,983,377 | — | — |
| 2009-03-10 | $13.70 | $23.12 | 5,055,708 | — | — |
| 2009-03-09 | $12.61 | $21.28 | 3,982,832 | — | — |
| 2009-03-06 | $12.53 | $21.14 | 4,883,636 | — | — |
| 2009-03-05 | $12.81 | $21.62 | 5,758,392 | — | — |
| 2009-03-04 | $13.95 | $23.53 | 4,862,635 | — | — |
| 2009-03-03 | $13.34 | $22.50 | 6,616,797 | — | — |
| 2009-03-02 | $13.66 | $23.05 | 5,899,097 | — | — |
| 2009-02-27 | $14.23 | $24.00 | 4,637,477 | — | — |
| 2009-02-26 | $14.63 | $24.69 | 3,764,082 | — | — |
| 2009-02-25 | $15.00 | $25.30 | 5,062,461 | — | — |
| 2009-02-24 | $15.60 | $26.32 | 5,890,167 | — | — |
| 2009-02-23 | $14.67 | $24.75 | 5,025,356 | — | — |
| 2009-02-20 | $14.59 | $24.62 | 4,815,114 | — | — |
| 2009-02-19 | $14.67 | $24.75 | 6,868,670 | — | — |
| 2009-02-18 | $14.67 | $24.75 | 4,797,205 | — | — |
| 2009-02-17 | $14.96 | $25.23 | 5,828,077 | — | — |
| 2009-02-13 | $15.64 | $26.39 | 4,623,575 | — | — |
| 2009-02-12 | $15.68 | $26.46 | 4,952,406 | — | — |
| 2009-02-11 | $15.77 | $26.59 | 6,524,403 | — | — |
| 2009-02-10 | $15.77 | $26.59 | 8,888,386 | — | — |
| 2009-02-09 | $16.78 | $28.30 | 7,687,174 | — | — |
| 2009-02-06 | $15.68 | $26.46 | 7,667,211 | — | — |
| 2009-02-05 | $14.88 | $25.09 | 11,556,265 | — | — |
| 2009-02-04 | $15.16 | $25.57 | 10,268,374 | — | — |
| 2009-02-03 | $16.33 | $27.55 | 10,722,004 | — | — |
| 2009-02-02 | $18.35 | $30.96 | 4,783,278 | — | — |
| 2009-01-30 | $17.91 | $30.21 | 3,955,399 | — | — |
| 2009-01-29 | $18.84 | $31.78 | 2,799,357 | — | — |
| 2009-01-28 | $19.93 | $33.62 | 3,347,359 | — | — |
| 2009-01-27 | $19.04 | $32.12 | 3,388,942 | — | — |
| 2009-01-26 | $18.23 | $30.75 | 2,999,060 | — | — |
| 2009-01-23 | $18.60 | $31.37 | 4,053,779 | — | — |
| 2009-01-22 | $17.91 | $30.21 | 3,822,981 | — | — |
| 2009-01-21 | $18.23 | $30.75 | 4,703,525 | — | — |
| 2009-01-20 | $17.42 | $29.39 | 6,779,344 | — | — |
| 2009-01-16 | $18.35 | $30.96 | 5,987,112 | — | — |
| 2009-01-15 | $17.91 | $30.21 | 9,008,485 | — | — |
| 2009-01-14 | $16.61 | $28.03 | 4,915,226 | — | — |
| 2009-01-13 | $17.46 | $29.46 | 4,607,767 | — | — |
| 2009-01-12 | $18.19 | $30.69 | 4,282,202 | — | — |
| 2009-01-09 | $18.03 | $30.41 | 2,959,777 | — | — |
| 2009-01-08 | $18.31 | $30.89 | 3,318,813 | — | — |
| 2009-01-07 | $17.91 | $30.21 | 4,797,279 | — | — |
| 2009-01-06 | $18.76 | $31.64 | 5,692,443 | — | — |
| 2009-01-05 | $18.11 | $30.55 | 4,884,082 | — | — |
| 2009-01-02 | $18.88 | $31.85 | 3,669,586 | — | — |