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 | $39.15 | $65.17 | 988,900 | — | — |
| 2009-12-30 | $39.84 | $66.32 | 1,189,900 | — | — |
| 2009-12-29 | $39.76 | $66.19 | 1,510,200 | — | — |
| 2009-12-28 | $39.62 | $65.95 | 1,303,300 | — | — |
| 2009-12-24 | $39.68 | $66.05 | 745,100 | — | — |
| 2009-12-23 | $39.40 | $65.59 | 1,582,500 | — | — |
| 2009-12-22 | $38.87 | $64.70 | 1,830,500 | — | — |
| 2009-12-21 | $38.92 | $64.79 | 1,951,200 | — | — |
| 2009-12-18 | $38.40 | $63.92 | 3,224,700 | — | — |
| 2009-12-17 | $37.66 | $62.69 | 1,971,900 | — | — |
| 2009-12-16 | $38.18 | $63.56 | 2,191,900 | — | — |
| 2009-12-15 | $37.80 | $62.92 | 1,903,700 | — | — |
| 2009-12-14 | $37.53 | $62.47 | 1,499,900 | — | — |
| 2009-12-11 | $37.20 | $61.67 | 1,791,500 | — | — |
| 2009-12-10 | $37.04 | $61.41 | 1,752,700 | — | — |
| 2009-12-09 | $36.32 | $60.22 | 1,342,400 | — | — |
| 2009-12-08 | $36.27 | $60.13 | 2,143,900 | — | — |
| 2009-12-07 | $36.56 | $60.61 | 2,142,400 | — | — |
| 2009-12-04 | $36.77 | $60.96 | 3,446,500 | — | — |
| 2009-12-03 | $36.70 | $60.85 | 1,608,500 | — | — |
| 2009-12-02 | $36.96 | $61.28 | 1,364,400 | — | — |
| 2009-12-01 | $36.85 | $61.09 | 2,668,800 | — | — |
| 2009-11-30 | $36.72 | $60.88 | 2,752,200 | — | — |
| 2009-11-27 | $36.41 | $60.36 | 911,400 | — | — |
| 2009-11-25 | $36.84 | $61.08 | 1,422,100 | — | — |
| 2009-11-24 | $36.55 | $60.60 | 1,551,200 | — | — |
| 2009-11-23 | $36.52 | $60.55 | 2,276,800 | — | — |
| 2009-11-20 | $36.14 | $59.92 | 1,608,100 | — | — |
| 2009-11-19 | $36.18 | $59.98 | 1,930,800 | — | — |
| 2009-11-18 | $36.96 | $61.28 | 1,463,200 | — | — |
| 2009-11-17 | $37.26 | $61.77 | 2,314,800 | — | — |
| 2009-11-16 | $36.93 | $61.23 | 2,480,400 | — | — |
| 2009-11-13 | $36.57 | $60.63 | 2,268,700 | — | — |
| 2009-11-12 | $36.01 | $59.70 | 1,576,100 | — | — |
| 2009-11-11 | $36.51 | $60.53 | 1,496,300 | — | — |
| 2009-11-10 | $36.56 | $60.61 | 1,422,200 | — | — |
| 2009-11-09 | $36.57 | $60.63 | 1,631,100 | — | — |
| 2009-11-06 | $35.69 | $59.17 | 2,373,900 | — | — |
| 2009-11-05 | $35.57 | $58.97 | 1,962,000 | — | — |
| 2009-11-04 | $34.65 | $57.45 | 2,767,500 | — | — |
| 2009-11-03 | $35.05 | $58.11 | 2,670,900 | — | — |
| 2009-11-02 | $34.70 | $57.53 | 3,022,000 | — | — |
| 2009-10-30 | $34.28 | $56.83 | 3,504,100 | — | — |
| 2009-10-29 | $35.42 | $58.72 | 2,110,600 | — | — |
| 2009-10-28 | $34.56 | $57.30 | 3,533,700 | — | — |
| 2009-10-27 | $35.40 | $58.69 | 2,844,400 | — | — |
| 2009-10-26 | $35.42 | $58.72 | 2,183,800 | — | — |
| 2009-10-23 | $35.86 | $59.45 | 2,304,800 | — | — |
| 2009-10-22 | $36.47 | $60.46 | 3,104,900 | — | — |
| 2009-10-21 | $36.24 | $60.08 | 4,746,000 | — | — |
| 2009-10-20 | $38.07 | $63.12 | 3,161,400 | — | — |
| 2009-10-19 | $38.96 | $64.59 | 2,785,000 | — | — |
| 2009-10-16 | $38.06 | $63.10 | 2,609,400 | — | — |
| 2009-10-15 | $38.50 | $63.83 | 2,151,800 | — | — |
| 2009-10-14 | $37.90 | $62.84 | 2,403,900 | — | — |
| 2009-10-13 | $36.78 | $60.98 | 1,668,800 | — | — |
| 2009-10-12 | $36.63 | $60.73 | 1,334,900 | — | — |
| 2009-10-09 | $36.34 | $60.25 | 3,069,800 | — | — |
| 2009-10-08 | $36.71 | $60.86 | 2,318,500 | — | — |
| 2009-10-07 | $36.44 | $60.41 | 1,530,200 | — | — |
| 2009-10-06 | $36.48 | $60.48 | 1,924,300 | — | — |
| 2009-10-05 | $36.20 | $60.02 | 1,951,900 | — | — |
| 2009-10-02 | $35.71 | $59.20 | 3,230,200 | — | — |
| 2009-10-01 | $36.33 | $60.23 | 3,186,400 | — | — |
| 2009-09-30 | $36.94 | $61.24 | 3,562,900 | — | — |
| 2009-09-29 | $37.90 | $62.84 | 1,624,000 | — | — |
| 2009-09-28 | $37.44 | $62.07 | 1,290,200 | — | — |
| 2009-09-25 | $36.51 | $60.53 | 1,714,100 | — | — |
| 2009-09-24 | $36.98 | $61.31 | 1,636,500 | — | — |
| 2009-09-23 | $37.43 | $62.06 | 1,826,600 | — | — |
| 2009-09-22 | $37.81 | $62.69 | 1,766,100 | — | — |
| 2009-09-21 | $37.90 | $62.84 | 1,001,300 | — | — |
| 2009-09-18 | $38.07 | $63.12 | 2,465,500 | — | — |
| 2009-09-17 | $38.03 | $63.05 | 2,259,700 | — | — |
| 2009-09-16 | $37.93 | $62.89 | 1,772,900 | — | — |
| 2009-09-15 | $37.11 | $61.28 | 2,836,900 | — | — |
| 2009-09-14 | $37.33 | $61.64 | 1,064,400 | — | — |
| 2009-09-11 | $37.40 | $61.76 | 1,796,700 | — | — |
| 2009-09-10 | $37.06 | $61.19 | 2,132,100 | — | — |
| 2009-09-09 | $36.88 | $60.90 | 2,443,800 | — | — |
| 2009-09-08 | $36.39 | $60.09 | 2,047,100 | — | — |
| 2009-09-04 | $35.84 | $59.18 | 1,695,800 | — | — |
| 2009-09-03 | $35.19 | $58.11 | 2,293,200 | — | — |
| 2009-09-02 | $35.32 | $58.32 | 2,541,800 | — | — |
| 2009-09-01 | $36.00 | $59.44 | 2,779,600 | — | — |
| 2009-08-31 | $36.32 | $59.97 | 1,477,500 | — | — |
| 2009-08-28 | $36.89 | $60.91 | 1,410,500 | — | — |
| 2009-08-27 | $37.18 | $61.39 | 1,354,200 | — | — |
| 2009-08-26 | $37.45 | $61.84 | 1,852,200 | — | — |
| 2009-08-25 | $37.38 | $61.72 | 2,054,200 | — | — |
| 2009-08-24 | $36.94 | $61.00 | 2,053,800 | — | — |
| 2009-08-21 | $36.53 | $60.32 | 1,871,800 | — | — |
| 2009-08-20 | $35.82 | $59.15 | 1,846,700 | — | — |
| 2009-08-19 | $35.33 | $58.34 | 2,228,200 | — | — |
| 2009-08-18 | $34.68 | $57.26 | 2,240,700 | — | — |
| 2009-08-17 | $34.67 | $57.25 | 1,361,900 | — | — |
| 2009-08-14 | $35.34 | $58.35 | 1,568,300 | — | — |
| 2009-08-13 | $35.79 | $59.10 | 2,090,300 | — | — |
| 2009-08-12 | $34.65 | $57.21 | 3,906,800 | — | — |
| 2009-08-11 | $34.94 | $57.69 | 1,706,900 | — | — |
| 2009-08-10 | $35.57 | $58.73 | 2,087,100 | — | — |
| 2009-08-07 | $35.99 | $59.43 | 2,218,700 | — | — |
| 2009-08-06 | $34.66 | $57.23 | 1,998,100 | — | — |
| 2009-08-05 | $34.86 | $57.56 | 1,635,000 | — | — |
| 2009-08-04 | $34.77 | $57.41 | 1,738,500 | — | — |
| 2009-08-03 | $34.93 | $57.68 | 2,231,500 | — | — |
| 2009-07-31 | $34.00 | $56.14 | 2,102,200 | — | — |
| 2009-07-30 | $33.50 | $55.32 | 1,609,500 | — | — |
| 2009-07-29 | $33.25 | $54.90 | 2,004,000 | — | — |
| 2009-07-28 | $33.73 | $55.70 | 2,596,500 | — | — |
| 2009-07-27 | $33.90 | $55.98 | 2,444,600 | — | — |
| 2009-07-24 | $34.13 | $56.36 | 2,127,100 | — | — |
| 2009-07-23 | $34.56 | $57.07 | 3,525,300 | — | — |
| 2009-07-22 | $34.43 | $56.85 | 1,818,200 | — | — |
| 2009-07-21 | $34.06 | $56.24 | 1,478,600 | — | — |
| 2009-07-20 | $33.63 | $55.53 | 2,160,700 | — | — |
| 2009-07-17 | $32.72 | $54.03 | 1,516,300 | — | — |
| 2009-07-16 | $32.90 | $54.33 | 1,586,100 | — | — |
| 2009-07-15 | $32.19 | $53.15 | 3,445,200 | — | — |
| 2009-07-14 | $31.22 | $51.55 | 2,066,500 | — | — |
| 2009-07-13 | $30.87 | $50.97 | 2,586,200 | — | — |
| 2009-07-10 | $30.58 | $50.49 | 1,767,600 | — | — |
| 2009-07-09 | $30.30 | $50.03 | 1,989,300 | — | — |
| 2009-07-08 | $30.11 | $49.72 | 3,455,700 | — | — |
| 2009-07-07 | $30.53 | $50.41 | 2,508,500 | — | — |
| 2009-07-06 | $31.06 | $51.29 | 2,262,700 | — | — |
| 2009-07-02 | $31.18 | $51.49 | 3,233,600 | — | — |
| 2009-07-01 | $32.28 | $53.30 | 2,634,900 | — | — |
| 2009-06-30 | $31.58 | $52.15 | 2,871,800 | — | — |
| 2009-06-29 | $31.89 | $52.66 | 2,796,900 | — | — |
| 2009-06-26 | $31.78 | $52.48 | 2,934,000 | — | — |
| 2009-06-25 | $32.26 | $53.27 | 1,879,300 | — | — |
| 2009-06-24 | $31.61 | $52.20 | 1,836,900 | — | — |
| 2009-06-23 | $31.25 | $51.60 | 1,854,400 | — | — |
| 2009-06-22 | $31.48 | $51.98 | 2,846,600 | — | — |
| 2009-06-19 | $32.51 | $53.68 | 2,255,500 | — | — |
| 2009-06-18 | $32.22 | $53.20 | 1,840,300 | — | — |
| 2009-06-17 | $32.47 | $53.62 | 3,203,100 | — | — |
| 2009-06-16 | $31.90 | $52.67 | 2,008,000 | — | — |
| 2009-06-15 | $31.81 | $52.53 | 2,755,500 | — | — |
| 2009-06-12 | $32.45 | $53.58 | 1,426,300 | — | — |
| 2009-06-11 | $32.54 | $53.73 | 2,497,400 | — | — |
| 2009-06-10 | $32.13 | $53.05 | 2,751,200 | — | — |
| 2009-06-09 | $32.64 | $53.90 | 1,380,300 | — | — |
| 2009-06-08 | $32.29 | $53.32 | 1,768,300 | — | — |
| 2009-06-05 | $32.59 | $53.81 | 2,501,700 | — | — |
| 2009-06-04 | $32.01 | $52.61 | 2,223,000 | — | — |
| 2009-06-03 | $31.81 | $52.28 | 1,753,700 | — | — |
| 2009-06-02 | $32.26 | $53.02 | 2,697,800 | — | — |
| 2009-06-01 | $32.37 | $53.20 | 3,932,100 | — | — |
| 2009-05-29 | $30.50 | $50.13 | 3,104,300 | — | — |
| 2009-05-28 | $30.50 | $50.13 | 2,105,700 | — | — |
| 2009-05-27 | $30.52 | $50.16 | 2,084,300 | — | — |
| 2009-05-26 | $30.94 | $50.85 | 2,162,200 | — | — |
| 2009-05-22 | $30.41 | $49.98 | 2,084,000 | — | — |
| 2009-05-21 | $30.50 | $50.13 | 2,192,500 | — | — |
| 2009-05-20 | $31.19 | $51.26 | 2,055,800 | — | — |
| 2009-05-19 | $31.68 | $52.07 | 2,023,800 | — | — |
| 2009-05-18 | $31.97 | $52.54 | 2,357,800 | — | — |
| 2009-05-15 | $30.97 | $50.90 | 1,766,500 | — | — |
| 2009-05-14 | $31.26 | $51.38 | 2,125,800 | — | — |
| 2009-05-13 | $30.87 | $50.73 | 2,426,200 | — | — |
| 2009-05-12 | $31.87 | $52.38 | 3,017,200 | — | — |
| 2009-05-11 | $32.07 | $52.71 | 2,531,300 | — | — |
| 2009-05-08 | $32.33 | $53.13 | 3,494,700 | — | — |
| 2009-05-07 | $32.19 | $52.90 | 2,577,300 | — | — |
| 2009-05-06 | $32.84 | $53.97 | 2,208,400 | — | — |
| 2009-05-05 | $32.55 | $53.50 | 2,974,000 | — | — |
| 2009-05-04 | $32.16 | $52.85 | 2,943,800 | — | — |
| 2009-05-01 | $31.76 | $52.20 | 2,879,100 | — | — |
| 2009-04-30 | $31.47 | $51.72 | 5,066,300 | — | — |
| 2009-04-29 | $30.97 | $50.90 | 3,975,500 | — | — |
| 2009-04-28 | $30.55 | $50.21 | 3,233,800 | — | — |
| 2009-04-27 | $30.55 | $50.21 | 5,022,600 | — | — |
| 2009-04-24 | $29.37 | $48.27 | 3,697,500 | — | — |
| 2009-04-23 | $28.09 | $46.17 | 3,066,400 | — | — |
| 2009-04-22 | $28.34 | $46.58 | 2,163,500 | — | — |
| 2009-04-21 | $28.21 | $46.36 | 2,527,800 | — | — |
| 2009-04-20 | $28.04 | $46.08 | 2,738,700 | — | — |
| 2009-04-17 | $28.72 | $47.20 | 2,119,300 | — | — |
| 2009-04-16 | $28.19 | $46.33 | 1,572,100 | — | — |
| 2009-04-15 | $27.33 | $44.92 | 1,784,400 | — | — |
| 2009-04-14 | $27.04 | $44.44 | 2,541,700 | — | — |
| 2009-04-13 | $27.37 | $44.98 | 2,008,600 | — | — |
| 2009-04-09 | $27.64 | $45.43 | 2,708,600 | — | — |
| 2009-04-08 | $26.67 | $43.83 | 1,766,000 | — | — |
| 2009-04-07 | $26.16 | $42.99 | 1,844,700 | — | — |
| 2009-04-06 | $26.66 | $43.82 | 2,827,100 | — | — |
| 2009-04-03 | $27.10 | $44.54 | 3,888,200 | — | — |
| 2009-04-02 | $26.07 | $42.85 | 4,252,400 | — | — |
| 2009-04-01 | $23.83 | $39.16 | 3,231,400 | — | — |
| 2009-03-31 | $23.40 | $38.46 | 2,786,900 | — | — |
| 2009-03-30 | $23.01 | $37.82 | 2,633,400 | — | — |
| 2009-03-27 | $23.85 | $39.20 | 3,094,500 | — | — |
| 2009-03-26 | $24.96 | $41.02 | 3,892,900 | — | — |
| 2009-03-25 | $24.54 | $40.33 | 3,174,200 | — | — |
| 2009-03-24 | $24.73 | $40.64 | 3,027,500 | — | — |
| 2009-03-23 | $24.96 | $41.02 | 3,805,000 | — | — |
| 2009-03-20 | $23.79 | $39.10 | 4,021,200 | — | — |
| 2009-03-19 | $24.69 | $40.58 | 2,942,000 | — | — |
| 2009-03-18 | $24.65 | $40.51 | 3,356,400 | — | — |
| 2009-03-17 | $24.01 | $39.46 | 2,792,700 | — | — |
| 2009-03-16 | $23.44 | $38.52 | 2,521,900 | — | — |
| 2009-03-13 | $23.61 | $38.80 | 2,400,300 | — | — |
| 2009-03-12 | $23.12 | $38.00 | 3,942,600 | — | — |
| 2009-03-11 | $22.27 | $36.60 | 3,559,100 | — | — |
| 2009-03-10 | $22.33 | $36.70 | 6,827,000 | — | — |
| 2009-03-09 | $22.06 | $36.26 | 4,194,200 | — | — |
| 2009-03-06 | $22.57 | $37.09 | 3,561,200 | — | — |
| 2009-03-05 | $22.80 | $37.47 | 4,341,000 | — | — |
| 2009-03-04 | $23.93 | $39.33 | 4,419,800 | — | — |
| 2009-03-03 | $22.89 | $37.37 | 4,355,600 | — | — |
| 2009-03-02 | $22.62 | $36.93 | 4,042,500 | — | — |
| 2009-02-27 | $24.03 | $39.23 | 4,138,500 | — | — |
| 2009-02-26 | $24.24 | $39.58 | 3,248,300 | — | — |
| 2009-02-25 | $24.02 | $39.22 | 3,119,000 | — | — |
| 2009-02-24 | $24.75 | $40.41 | 4,048,700 | — | — |
| 2009-02-23 | $23.97 | $39.14 | 4,056,000 | — | — |
| 2009-02-20 | $24.97 | $40.77 | 4,870,000 | — | — |
| 2009-02-19 | $25.31 | $41.32 | 5,403,500 | — | — |
| 2009-02-18 | $26.00 | $42.45 | 3,967,600 | — | — |
| 2009-02-17 | $26.50 | $43.27 | 3,858,400 | — | — |
| 2009-02-13 | $28.28 | $46.17 | 3,086,200 | — | — |
| 2009-02-12 | $28.51 | $46.55 | 4,213,400 | — | — |
| 2009-02-11 | $28.06 | $45.81 | 3,186,400 | — | — |
| 2009-02-10 | $27.49 | $44.88 | 4,058,000 | — | — |
| 2009-02-09 | $28.11 | $45.90 | 2,832,900 | — | — |
| 2009-02-06 | $28.00 | $45.72 | 2,628,600 | — | — |
| 2009-02-05 | $27.13 | $44.30 | 3,121,500 | — | — |
| 2009-02-04 | $26.59 | $43.41 | 2,505,100 | — | — |
| 2009-02-03 | $26.94 | $43.99 | 3,024,000 | — | — |
| 2009-02-02 | $26.14 | $42.68 | 2,441,500 | — | — |
| 2009-01-30 | $25.89 | $42.27 | 3,024,200 | — | — |
| 2009-01-29 | $26.85 | $43.84 | 2,021,500 | — | — |
| 2009-01-28 | $27.44 | $44.80 | 2,426,900 | — | — |
| 2009-01-27 | $26.58 | $43.40 | 3,043,700 | — | — |
| 2009-01-26 | $25.88 | $42.25 | 2,841,900 | — | — |
| 2009-01-23 | $25.57 | $41.75 | 3,478,600 | — | — |
| 2009-01-22 | $25.31 | $41.32 | 2,513,700 | — | — |
| 2009-01-21 | $25.84 | $42.19 | 2,777,800 | — | — |
| 2009-01-20 | $24.75 | $40.41 | 4,685,000 | — | — |
| 2009-01-16 | $26.62 | $43.46 | 3,681,500 | — | — |
| 2009-01-15 | $25.84 | $42.19 | 3,009,200 | — | — |
| 2009-01-14 | $25.81 | $42.14 | 2,920,700 | — | — |
| 2009-01-13 | $26.69 | $43.58 | 2,634,900 | — | — |
| 2009-01-12 | $27.21 | $44.43 | 2,242,300 | — | — |
| 2009-01-09 | $27.49 | $44.88 | 1,873,000 | — | — |
| 2009-01-08 | $27.83 | $45.44 | 1,893,400 | — | — |
| 2009-01-07 | $27.55 | $44.98 | 2,457,300 | — | — |
| 2009-01-06 | $28.09 | $45.86 | 2,766,500 | — | — |
| 2009-01-05 | $28.05 | $45.80 | 2,046,000 | — | — |
| 2009-01-02 | $28.30 | $46.21 | 1,651,400 | — | — |