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
- 1980-01-02 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 | $33.25 | $296.20 | 2,120,900 | — | — |
| 2009-12-30 | $33.75 | $300.65 | 1,387,500 | — | — |
| 2009-12-29 | $33.56 | $298.96 | 1,182,600 | — | — |
| 2009-12-28 | $33.78 | $300.92 | 1,425,400 | — | — |
| 2009-12-24 | $33.62 | $299.49 | 814,700 | — | — |
| 2009-12-23 | $33.20 | $295.75 | 2,100,700 | — | — |
| 2009-12-22 | $33.31 | $296.73 | 2,049,500 | — | — |
| 2009-12-21 | $33.65 | $299.76 | 2,504,800 | — | — |
| 2009-12-18 | $33.41 | $297.62 | 5,329,500 | — | — |
| 2009-12-17 | $33.40 | $297.53 | 2,397,200 | — | — |
| 2009-12-16 | $33.69 | $300.12 | 3,307,300 | — | — |
| 2009-12-15 | $33.73 | $300.47 | 4,112,500 | — | — |
| 2009-12-14 | $33.49 | $298.34 | 2,848,900 | — | — |
| 2009-12-11 | $33.43 | $297.80 | 3,066,300 | — | — |
| 2009-12-10 | $32.79 | $292.10 | 2,825,900 | — | — |
| 2009-12-09 | $32.23 | $287.11 | 2,410,300 | — | — |
| 2009-12-08 | $31.93 | $284.44 | 3,196,300 | — | — |
| 2009-12-07 | $32.01 | $285.15 | 2,842,000 | — | — |
| 2009-12-04 | $32.19 | $283.79 | 3,787,800 | — | — |
| 2009-12-03 | $32.33 | $285.02 | 2,958,900 | — | — |
| 2009-12-02 | $32.30 | $284.76 | 4,074,000 | — | — |
| 2009-12-01 | $31.68 | $279.29 | 3,693,700 | — | — |
| 2009-11-30 | $31.36 | $276.47 | 3,132,600 | — | — |
| 2009-11-27 | $30.90 | $272.42 | 1,104,600 | — | — |
| 2009-11-25 | $31.60 | $278.59 | 1,715,300 | — | — |
| 2009-11-24 | $31.25 | $275.50 | 3,090,200 | — | — |
| 2009-11-23 | $31.32 | $276.12 | 2,437,000 | — | — |
| 2009-11-20 | $31.05 | $273.74 | 2,759,500 | — | — |
| 2009-11-19 | $30.69 | $270.57 | 2,378,700 | — | — |
| 2009-11-18 | $31.35 | $276.38 | 2,157,600 | — | — |
| 2009-11-17 | $31.62 | $278.76 | 2,049,400 | — | — |
| 2009-11-16 | $31.72 | $279.65 | 2,649,400 | — | — |
| 2009-11-13 | $31.37 | $276.56 | 3,506,000 | — | — |
| 2009-11-12 | $31.11 | $274.27 | 4,497,300 | — | — |
| 2009-11-11 | $31.31 | $276.03 | 2,741,300 | — | — |
| 2009-11-10 | $31.43 | $277.09 | 2,915,800 | — | — |
| 2009-11-09 | $31.12 | $274.36 | 3,154,300 | — | — |
| 2009-11-06 | $30.58 | $269.60 | 2,675,600 | — | — |
| 2009-11-05 | $30.64 | $270.12 | 3,046,000 | — | — |
| 2009-11-04 | $29.90 | $263.60 | 4,152,800 | — | — |
| 2009-11-03 | $29.33 | $258.58 | 2,196,200 | — | — |
| 2009-11-02 | $29.58 | $260.78 | 3,035,700 | — | — |
| 2009-10-30 | $29.80 | $262.72 | 5,253,600 | — | — |
| 2009-10-29 | $30.46 | $268.54 | 4,594,000 | — | — |
| 2009-10-28 | $29.39 | $259.10 | 4,102,400 | — | — |
| 2009-10-27 | $29.76 | $262.37 | 4,190,900 | — | — |
| 2009-10-26 | $29.68 | $261.66 | 4,026,600 | — | — |
| 2009-10-23 | $30.31 | $267.22 | 3,178,500 | — | — |
| 2009-10-22 | $30.90 | $272.42 | 3,839,100 | — | — |
| 2009-10-21 | $30.74 | $271.01 | 5,539,200 | — | — |
| 2009-10-20 | $30.90 | $272.42 | 4,125,600 | — | — |
| 2009-10-19 | $31.66 | $279.12 | 4,613,000 | — | — |
| 2009-10-16 | $31.14 | $274.53 | 5,552,800 | — | — |
| 2009-10-15 | $30.74 | $271.01 | 5,214,000 | — | — |
| 2009-10-14 | $30.67 | $270.39 | 3,909,800 | — | — |
| 2009-10-13 | $30.90 | $272.42 | 1,802,200 | — | — |
| 2009-10-12 | $31.25 | $275.50 | 1,295,500 | — | — |
| 2009-10-09 | $31.35 | $276.38 | 2,026,200 | — | — |
| 2009-10-08 | $31.02 | $273.47 | 2,698,200 | — | — |
| 2009-10-07 | $31.13 | $274.44 | 2,085,900 | — | — |
| 2009-10-06 | $31.09 | $274.09 | 2,349,400 | — | — |
| 2009-10-05 | $30.62 | $269.95 | 1,946,900 | — | — |
| 2009-10-02 | $30.35 | $267.57 | 2,110,600 | — | — |
| 2009-10-01 | $30.73 | $270.92 | 2,698,400 | — | — |
| 2009-09-30 | $31.44 | $277.18 | 4,573,200 | — | — |
| 2009-09-29 | $31.62 | $278.76 | 1,992,200 | — | — |
| 2009-09-28 | $31.56 | $278.24 | 1,393,500 | — | — |
| 2009-09-25 | $31.29 | $275.86 | 2,811,000 | — | — |
| 2009-09-24 | $31.20 | $275.06 | 2,447,900 | — | — |
| 2009-09-23 | $31.16 | $274.71 | 3,033,700 | — | — |
| 2009-09-22 | $31.06 | $273.83 | 3,352,200 | — | — |
| 2009-09-21 | $31.35 | $276.38 | 2,716,000 | — | — |
| 2009-09-18 | $31.99 | $282.03 | 4,737,400 | — | — |
| 2009-09-17 | $31.74 | $279.82 | 2,728,600 | — | — |
| 2009-09-16 | $31.93 | $281.50 | 2,657,000 | — | — |
| 2009-09-15 | $31.57 | $278.32 | 2,491,800 | — | — |
| 2009-09-14 | $31.52 | $277.88 | 2,604,400 | — | — |
| 2009-09-11 | $30.88 | $272.24 | 2,962,800 | — | — |
| 2009-09-10 | $31.13 | $274.44 | 2,263,600 | — | — |
| 2009-09-09 | $31.11 | $274.27 | 3,822,900 | — | — |
| 2009-09-08 | $30.88 | $272.24 | 3,473,800 | — | — |
| 2009-09-04 | $30.54 | $269.24 | 2,452,500 | — | — |
| 2009-09-03 | $31.10 | $271.24 | 4,117,000 | — | — |
| 2009-09-02 | $31.04 | $270.72 | 4,465,900 | — | — |
| 2009-09-01 | $31.52 | $274.91 | 3,710,200 | — | — |
| 2009-08-31 | $31.67 | $276.22 | 2,675,000 | — | — |
| 2009-08-28 | $32.12 | $280.14 | 2,344,500 | — | — |
| 2009-08-27 | $32.26 | $281.36 | 2,670,400 | — | — |
| 2009-08-26 | $32.20 | $280.84 | 1,575,700 | — | — |
| 2009-08-25 | $32.29 | $281.62 | 2,069,800 | — | — |
| 2009-08-24 | $32.73 | $285.46 | 2,496,500 | — | — |
| 2009-08-21 | $32.87 | $286.68 | 3,238,000 | — | — |
| 2009-08-20 | $32.10 | $279.97 | 3,246,700 | — | — |
| 2009-08-19 | $31.87 | $277.96 | 3,090,500 | — | — |
| 2009-08-18 | $31.26 | $272.64 | 2,547,500 | — | — |
| 2009-08-17 | $31.30 | $272.99 | 2,942,000 | — | — |
| 2009-08-14 | $32.12 | $280.14 | 3,559,400 | — | — |
| 2009-08-13 | $31.94 | $278.57 | 2,614,900 | — | — |
| 2009-08-12 | $31.66 | $276.13 | 1,931,600 | — | — |
| 2009-08-11 | $31.40 | $273.86 | 2,195,900 | — | — |
| 2009-08-10 | $31.84 | $277.70 | 2,051,300 | — | — |
| 2009-08-07 | $31.67 | $276.22 | 2,032,700 | — | — |
| 2009-08-06 | $31.41 | $273.95 | 3,397,500 | — | — |
| 2009-08-05 | $31.80 | $277.35 | 2,960,100 | — | — |
| 2009-08-04 | $32.45 | $283.02 | 2,950,400 | — | — |
| 2009-08-03 | $33.04 | $288.16 | 3,654,200 | — | — |
| 2009-07-31 | $32.45 | $283.02 | 3,960,200 | — | — |
| 2009-07-30 | $33.43 | $291.57 | 2,076,200 | — | — |
| 2009-07-29 | $32.85 | $286.51 | 2,253,300 | — | — |
| 2009-07-28 | $32.91 | $287.03 | 2,227,500 | — | — |
| 2009-07-27 | $33.72 | $294.10 | 1,840,500 | — | — |
| 2009-07-24 | $33.86 | $295.32 | 2,087,100 | — | — |
| 2009-07-23 | $33.35 | $290.87 | 2,417,300 | — | — |
| 2009-07-22 | $32.43 | $282.84 | 1,908,900 | — | — |
| 2009-07-21 | $32.40 | $282.58 | 3,282,400 | — | — |
| 2009-07-20 | $32.30 | $281.71 | 2,005,400 | — | — |
| 2009-07-17 | $32.11 | $280.05 | 1,891,200 | — | — |
| 2009-07-16 | $32.47 | $283.19 | 2,215,900 | — | — |
| 2009-07-15 | $32.44 | $282.93 | 2,957,600 | — | — |
| 2009-07-14 | $31.50 | $274.73 | 4,579,600 | — | — |
| 2009-07-13 | $31.42 | $274.04 | 3,774,800 | — | — |
| 2009-07-10 | $30.99 | $270.28 | 3,645,700 | — | — |
| 2009-07-09 | $31.23 | $272.38 | 3,249,300 | — | — |
| 2009-07-08 | $31.25 | $272.55 | 3,258,700 | — | — |
| 2009-07-07 | $31.25 | $272.55 | 2,713,000 | — | — |
| 2009-07-06 | $32.20 | $280.84 | 2,432,500 | — | — |
| 2009-07-02 | $32.10 | $279.97 | 3,624,600 | — | — |
| 2009-07-01 | $33.08 | $288.51 | 2,911,300 | — | — |
| 2009-06-30 | $32.63 | $284.59 | 4,207,500 | — | — |
| 2009-06-29 | $32.76 | $285.72 | 2,632,200 | — | — |
| 2009-06-26 | $32.23 | $281.10 | 8,836,600 | — | — |
| 2009-06-25 | $32.03 | $279.36 | 2,909,100 | — | — |
| 2009-06-24 | $31.70 | $276.48 | 2,622,800 | — | — |
| 2009-06-23 | $31.73 | $276.74 | 3,020,500 | — | — |
| 2009-06-22 | $31.92 | $278.40 | 3,328,700 | — | — |
| 2009-06-19 | $31.94 | $278.57 | 3,764,500 | — | — |
| 2009-06-18 | $32.14 | $280.31 | 3,372,400 | — | — |
| 2009-06-17 | $31.61 | $275.69 | 2,943,000 | — | — |
| 2009-06-16 | $31.51 | $274.82 | 3,364,600 | — | — |
| 2009-06-15 | $31.74 | $276.83 | 2,616,500 | — | — |
| 2009-06-12 | $32.54 | $283.80 | 3,378,200 | — | — |
| 2009-06-11 | $32.77 | $285.81 | 3,538,000 | — | — |
| 2009-06-10 | $32.34 | $282.06 | 3,392,000 | — | — |
| 2009-06-09 | $31.99 | $279.01 | 2,583,900 | — | — |
| 2009-06-08 | $31.92 | $278.40 | 3,048,600 | — | — |
| 2009-06-05 | $32.39 | $282.50 | 3,602,700 | — | — |
| 2009-06-04 | $32.82 | $283.34 | 2,846,500 | — | — |
| 2009-06-03 | $32.22 | $278.16 | 3,594,800 | — | — |
| 2009-06-02 | $33.27 | $287.23 | 4,897,300 | — | — |
| 2009-06-01 | $33.63 | $290.33 | 3,399,400 | — | — |
| 2009-05-29 | $31.87 | $275.14 | 4,319,600 | — | — |
| 2009-05-28 | $31.92 | $275.57 | 4,027,600 | — | — |
| 2009-05-27 | $31.62 | $272.98 | 3,261,000 | — | — |
| 2009-05-26 | $32.30 | $278.85 | 3,621,100 | — | — |
| 2009-05-22 | $31.62 | $272.98 | 1,751,000 | — | — |
| 2009-05-21 | $31.38 | $270.91 | 2,605,100 | — | — |
| 2009-05-20 | $31.87 | $275.14 | 3,330,400 | — | — |
| 2009-05-19 | $32.26 | $278.51 | 3,064,100 | — | — |
| 2009-05-18 | $31.24 | $269.70 | 4,829,000 | — | — |
| 2009-05-15 | $31.69 | $273.59 | 4,833,000 | — | — |
| 2009-05-14 | $31.69 | $273.59 | 2,836,400 | — | — |
| 2009-05-13 | $31.78 | $274.36 | 2,858,100 | — | — |
| 2009-05-12 | $32.53 | $280.84 | 2,380,400 | — | — |
| 2009-05-11 | $31.99 | $276.18 | 2,480,600 | — | — |
| 2009-05-08 | $31.99 | $276.18 | 2,653,400 | — | — |
| 2009-05-07 | $31.68 | $273.50 | 2,670,100 | — | — |
| 2009-05-06 | $31.51 | $272.03 | 2,343,700 | — | — |
| 2009-05-05 | $31.21 | $269.44 | 2,554,700 | — | — |
| 2009-05-04 | $31.40 | $271.08 | 3,599,100 | — | — |
| 2009-05-01 | $31.15 | $268.92 | 3,303,100 | — | — |
| 2009-04-30 | $29.84 | $257.61 | 3,221,300 | — | — |
| 2009-04-29 | $29.58 | $255.37 | 5,573,900 | — | — |
| 2009-04-28 | $28.29 | $244.23 | 2,092,500 | — | — |
| 2009-04-27 | $28.34 | $244.66 | 1,877,700 | — | — |
| 2009-04-24 | $28.09 | $242.51 | 2,005,900 | — | — |
| 2009-04-23 | $28.33 | $244.58 | 2,681,100 | — | — |
| 2009-04-22 | $28.41 | $245.27 | 2,089,100 | — | — |
| 2009-04-21 | $28.77 | $248.38 | 2,451,800 | — | — |
| 2009-04-20 | $29.08 | $251.05 | 1,879,100 | — | — |
| 2009-04-17 | $29.54 | $255.02 | 2,687,900 | — | — |
| 2009-04-16 | $29.10 | $251.23 | 2,954,700 | — | — |
| 2009-04-15 | $29.16 | $251.74 | 2,630,800 | — | — |
| 2009-04-14 | $28.85 | $249.07 | 2,175,700 | — | — |
| 2009-04-13 | $29.40 | $253.82 | 2,153,400 | — | — |
| 2009-04-09 | $30.18 | $260.55 | 2,496,100 | — | — |
| 2009-04-08 | $30.39 | $262.36 | 1,778,200 | — | — |
| 2009-04-07 | $30.01 | $259.08 | 2,012,500 | — | — |
| 2009-04-06 | $30.41 | $262.54 | 2,294,400 | — | — |
| 2009-04-03 | $31.02 | $267.80 | 4,066,200 | — | — |
| 2009-04-02 | $30.10 | $259.86 | 2,850,700 | — | — |
| 2009-04-01 | $29.65 | $255.97 | 2,724,200 | — | — |
| 2009-03-31 | $29.47 | $254.42 | 4,549,100 | — | — |
| 2009-03-30 | $28.39 | $245.10 | 2,523,100 | — | — |
| 2009-03-27 | $29.00 | $250.36 | 2,409,000 | — | — |
| 2009-03-26 | $29.40 | $253.82 | 2,583,200 | — | — |
| 2009-03-25 | $28.93 | $249.76 | 2,461,000 | — | — |
| 2009-03-24 | $28.99 | $250.28 | 2,831,300 | — | — |
| 2009-03-23 | $29.24 | $252.43 | 3,562,500 | — | — |
| 2009-03-20 | $27.62 | $238.45 | 5,046,000 | — | — |
| 2009-03-19 | $28.08 | $242.42 | 4,496,600 | — | — |
| 2009-03-18 | $27.64 | $238.62 | 6,383,200 | — | — |
| 2009-03-17 | $26.33 | $227.31 | 7,389,000 | — | — |
| 2009-03-16 | $25.34 | $218.76 | 4,532,100 | — | — |
| 2009-03-13 | $24.85 | $214.53 | 5,312,800 | — | — |
| 2009-03-12 | $24.02 | $207.37 | 6,548,400 | — | — |
| 2009-03-11 | $24.51 | $211.60 | 4,353,200 | — | — |
| 2009-03-10 | $25.07 | $216.43 | 5,422,500 | — | — |
| 2009-03-09 | $24.13 | $208.32 | 3,130,500 | — | — |
| 2009-03-06 | $24.57 | $212.12 | 5,621,400 | — | — |
| 2009-03-05 | $24.97 | $212.70 | 4,536,900 | — | — |
| 2009-03-04 | $25.96 | $221.13 | 4,790,400 | — | — |
| 2009-03-03 | $25.49 | $217.13 | 4,912,800 | — | — |
| 2009-03-02 | $26.48 | $225.56 | 3,451,400 | — | — |
| 2009-02-27 | $27.29 | $232.46 | 4,040,600 | — | — |
| 2009-02-26 | $27.47 | $233.99 | 2,222,000 | — | — |
| 2009-02-25 | $27.91 | $237.74 | 3,971,000 | — | — |
| 2009-02-24 | $28.54 | $243.11 | 3,733,400 | — | — |
| 2009-02-23 | $27.94 | $237.99 | 3,542,400 | — | — |
| 2009-02-20 | $28.52 | $242.93 | 3,458,600 | — | — |
| 2009-02-19 | $29.28 | $249.41 | 2,294,800 | — | — |
| 2009-02-18 | $29.18 | $248.56 | 3,055,000 | — | — |
| 2009-02-17 | $29.31 | $249.66 | 3,111,000 | — | — |
| 2009-02-13 | $30.97 | $263.80 | 1,910,700 | — | — |
| 2009-02-12 | $31.09 | $264.83 | 3,946,100 | — | — |
| 2009-02-11 | $31.41 | $267.55 | 2,684,500 | — | — |
| 2009-02-10 | $30.98 | $263.89 | 4,217,200 | — | — |
| 2009-02-09 | $32.26 | $274.79 | 2,242,500 | — | — |
| 2009-02-06 | $32.68 | $278.37 | 5,226,900 | — | — |
| 2009-02-05 | $31.75 | $270.45 | 3,412,600 | — | — |
| 2009-02-04 | $31.15 | $265.34 | 3,204,800 | — | — |
| 2009-02-03 | $31.28 | $266.44 | 4,678,000 | — | — |
| 2009-02-02 | $31.44 | $267.81 | 3,889,100 | — | — |
| 2009-01-30 | $31.57 | $268.91 | 3,565,200 | — | — |
| 2009-01-29 | $32.84 | $279.73 | 2,272,200 | — | — |
| 2009-01-28 | $33.24 | $283.14 | 3,597,400 | — | — |
| 2009-01-27 | $32.48 | $276.67 | 4,585,300 | — | — |
| 2009-01-26 | $32.00 | $272.58 | 4,329,100 | — | — |
| 2009-01-23 | $31.01 | $264.14 | 3,409,700 | — | — |
| 2009-01-22 | $30.48 | $259.63 | 3,426,900 | — | — |
| 2009-01-21 | $30.74 | $261.85 | 5,687,300 | — | — |
| 2009-01-20 | $30.38 | $258.78 | 3,210,500 | — | — |
| 2009-01-16 | $30.97 | $263.80 | 3,013,400 | — | — |
| 2009-01-15 | $30.25 | $257.67 | 3,279,400 | — | — |
| 2009-01-14 | $29.87 | $254.43 | 3,576,900 | — | — |
| 2009-01-13 | $29.76 | $253.50 | 2,490,600 | — | — |
| 2009-01-12 | $30.37 | $258.69 | 2,435,100 | — | — |
| 2009-01-09 | $30.56 | $260.31 | 2,480,900 | — | — |
| 2009-01-08 | $30.99 | $263.97 | 1,936,300 | — | — |
| 2009-01-07 | $30.92 | $263.38 | 3,509,300 | — | — |
| 2009-01-06 | $31.05 | $264.49 | 2,765,800 | — | — |
| 2009-01-05 | $30.63 | $260.91 | 3,682,500 | — | — |
| 2009-01-02 | $30.05 | $255.97 | 3,234,900 | — | — |