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
- 1981-12-31 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 | $33.32 | $220.09 | 3,235,300 | — | — |
| 2009-12-30 | $33.68 | $222.47 | 2,063,800 | — | — |
| 2009-12-29 | $33.52 | $221.41 | 1,789,000 | — | — |
| 2009-12-28 | $33.44 | $220.89 | 2,448,600 | — | — |
| 2009-12-24 | $33.45 | $220.95 | 1,326,900 | — | — |
| 2009-12-23 | $33.29 | $219.89 | 3,912,300 | — | — |
| 2009-12-22 | $33.40 | $220.62 | 3,091,400 | — | — |
| 2009-12-21 | $33.74 | $222.87 | 3,065,600 | — | — |
| 2009-12-18 | $33.79 | $223.20 | 5,245,700 | — | — |
| 2009-12-17 | $33.50 | $221.28 | 5,488,700 | — | — |
| 2009-12-16 | $33.88 | $223.79 | 3,821,200 | — | — |
| 2009-12-15 | $34.10 | $225.25 | 3,489,300 | — | — |
| 2009-12-14 | $34.17 | $225.71 | 3,242,100 | — | — |
| 2009-12-11 | $34.22 | $226.04 | 4,933,200 | — | — |
| 2009-12-10 | $33.78 | $223.13 | 5,161,900 | — | — |
| 2009-12-09 | $33.58 | $221.81 | 5,370,700 | — | — |
| 2009-12-08 | $33.17 | $219.10 | 5,084,800 | — | — |
| 2009-12-07 | $33.01 | $218.05 | 6,437,200 | — | — |
| 2009-12-04 | $32.83 | $216.86 | 7,893,700 | — | — |
| 2009-12-03 | $33.13 | $218.84 | 5,877,500 | — | — |
| 2009-12-02 | $32.64 | $215.60 | 7,400,600 | — | — |
| 2009-12-01 | $32.41 | $214.08 | 6,120,400 | — | — |
| 2009-11-30 | $32.09 | $211.97 | 8,913,700 | — | — |
| 2009-11-27 | $31.61 | $208.80 | 3,345,300 | — | — |
| 2009-11-25 | $32.03 | $211.57 | 4,821,000 | — | — |
| 2009-11-24 | $31.98 | $211.24 | 5,150,400 | — | — |
| 2009-11-23 | $31.85 | $210.38 | 4,237,100 | — | — |
| 2009-11-20 | $31.40 | $207.41 | 6,189,300 | — | — |
| 2009-11-19 | $31.49 | $208.00 | 4,433,000 | — | — |
| 2009-11-18 | $31.72 | $209.52 | 4,077,700 | — | — |
| 2009-11-17 | $31.77 | $209.85 | 3,076,400 | — | — |
| 2009-11-16 | $31.90 | $210.71 | 4,811,900 | — | — |
| 2009-11-13 | $31.58 | $208.60 | 4,665,200 | — | — |
| 2009-11-12 | $31.59 | $208.67 | 4,319,200 | — | — |
| 2009-11-11 | $31.97 | $211.18 | 5,293,300 | — | — |
| 2009-11-10 | $32.20 | $212.69 | 3,995,600 | — | — |
| 2009-11-09 | $32.09 | $211.97 | 3,420,900 | — | — |
| 2009-11-06 | $31.59 | $208.67 | 3,150,900 | — | — |
| 2009-11-05 | $31.50 | $208.07 | 3,502,300 | — | — |
| 2009-11-04 | $31.19 | $206.02 | 4,818,900 | — | — |
| 2009-11-03 | $30.99 | $204.70 | 3,553,800 | — | — |
| 2009-11-02 | $31.04 | $205.03 | 6,231,100 | — | — |
| 2009-10-30 | $31.19 | $206.02 | 7,670,700 | — | — |
| 2009-10-29 | $31.71 | $209.46 | 6,396,600 | — | — |
| 2009-10-28 | $32.53 | $211.98 | 8,739,400 | — | — |
| 2009-10-27 | $32.65 | $212.76 | 4,287,200 | — | — |
| 2009-10-26 | $32.58 | $212.31 | 5,120,000 | — | — |
| 2009-10-23 | $32.67 | $212.89 | 4,717,300 | — | — |
| 2009-10-22 | $33.28 | $216.87 | 4,550,700 | — | — |
| 2009-10-21 | $33.48 | $218.17 | 6,777,600 | — | — |
| 2009-10-20 | $33.21 | $216.41 | 6,283,100 | — | — |
| 2009-10-19 | $33.27 | $216.80 | 6,403,700 | — | — |
| 2009-10-16 | $32.50 | $211.79 | 5,242,200 | — | — |
| 2009-10-15 | $32.11 | $209.24 | 4,029,500 | — | — |
| 2009-10-14 | $31.85 | $207.55 | 2,978,300 | — | — |
| 2009-10-13 | $31.75 | $206.90 | 3,013,500 | — | — |
| 2009-10-12 | $31.92 | $208.01 | 2,276,900 | — | — |
| 2009-10-09 | $31.84 | $207.49 | 2,639,700 | — | — |
| 2009-10-08 | $31.82 | $207.35 | 2,532,900 | — | — |
| 2009-10-07 | $31.83 | $207.42 | 3,078,500 | — | — |
| 2009-10-06 | $31.89 | $207.81 | 3,201,500 | — | — |
| 2009-10-05 | $31.73 | $206.77 | 3,444,000 | — | — |
| 2009-10-02 | $31.73 | $206.77 | 4,006,000 | — | — |
| 2009-10-01 | $31.67 | $206.38 | 6,534,700 | — | — |
| 2009-09-30 | $31.67 | $206.38 | 4,978,700 | — | — |
| 2009-09-29 | $31.97 | $208.33 | 2,421,700 | — | — |
| 2009-09-28 | $31.97 | $208.33 | 2,670,800 | — | — |
| 2009-09-25 | $31.90 | $207.88 | 4,018,500 | — | — |
| 2009-09-24 | $31.93 | $208.07 | 3,907,400 | — | — |
| 2009-09-23 | $31.81 | $207.29 | 4,093,200 | — | — |
| 2009-09-22 | $31.79 | $207.16 | 3,258,500 | — | — |
| 2009-09-21 | $32.04 | $208.79 | 2,713,800 | — | — |
| 2009-09-18 | $32.03 | $208.72 | 5,836,400 | — | — |
| 2009-09-17 | $32.07 | $208.98 | 4,459,600 | — | — |
| 2009-09-16 | $32.16 | $209.57 | 5,007,400 | — | — |
| 2009-09-15 | $31.96 | $208.27 | 5,599,900 | — | — |
| 2009-09-14 | $31.52 | $205.40 | 3,433,700 | — | — |
| 2009-09-11 | $31.03 | $202.21 | 3,951,700 | — | — |
| 2009-09-10 | $31.21 | $203.38 | 4,262,900 | — | — |
| 2009-09-09 | $31.15 | $202.99 | 3,310,100 | — | — |
| 2009-09-08 | $31.44 | $204.88 | 4,701,200 | — | — |
| 2009-09-04 | $31.42 | $204.75 | 3,425,300 | — | — |
| 2009-09-03 | $31.13 | $202.86 | 3,546,200 | — | — |
| 2009-09-02 | $31.07 | $202.47 | 4,600,400 | — | — |
| 2009-09-01 | $31.12 | $202.79 | 4,950,300 | — | — |
| 2009-08-31 | $31.20 | $203.31 | 4,782,000 | — | — |
| 2009-08-28 | $31.58 | $205.79 | 3,022,000 | — | — |
| 2009-08-27 | $31.56 | $205.66 | 3,608,200 | — | — |
| 2009-08-26 | $31.63 | $206.12 | 2,975,100 | — | — |
| 2009-08-25 | $31.53 | $205.46 | 4,248,900 | — | — |
| 2009-08-24 | $31.58 | $205.79 | 2,680,700 | — | — |
| 2009-08-21 | $31.51 | $205.33 | 7,556,300 | — | — |
| 2009-08-20 | $31.35 | $204.29 | 3,118,900 | — | — |
| 2009-08-19 | $31.10 | $202.66 | 3,832,700 | — | — |
| 2009-08-18 | $30.89 | $201.29 | 2,506,600 | — | — |
| 2009-08-17 | $31.08 | $202.53 | 3,049,000 | — | — |
| 2009-08-14 | $31.47 | $205.07 | 2,190,200 | — | — |
| 2009-08-13 | $31.37 | $204.42 | 3,515,500 | — | — |
| 2009-08-12 | $31.41 | $204.68 | 3,948,600 | — | — |
| 2009-08-11 | $31.23 | $203.51 | 2,032,900 | — | — |
| 2009-08-10 | $31.34 | $204.23 | 2,788,000 | — | — |
| 2009-08-07 | $31.51 | $205.33 | 3,364,300 | — | — |
| 2009-08-06 | $31.31 | $204.03 | 4,661,200 | — | — |
| 2009-08-05 | $31.24 | $203.58 | 3,321,500 | — | — |
| 2009-08-04 | $31.35 | $204.29 | 4,369,300 | — | — |
| 2009-08-03 | $31.26 | $203.71 | 5,109,800 | — | — |
| 2009-07-31 | $31.40 | $204.62 | 5,726,500 | — | — |
| 2009-07-30 | $31.85 | $207.55 | 5,472,300 | — | — |
| 2009-07-29 | $31.81 | $204.44 | 7,564,200 | — | — |
| 2009-07-28 | $32.00 | $205.66 | 5,377,700 | — | — |
| 2009-07-27 | $32.62 | $209.64 | 2,551,900 | — | — |
| 2009-07-24 | $32.63 | $209.71 | 3,886,700 | — | — |
| 2009-07-23 | $32.30 | $207.58 | 5,186,600 | — | — |
| 2009-07-22 | $31.78 | $204.24 | 3,428,500 | — | — |
| 2009-07-21 | $31.93 | $205.21 | 4,666,000 | — | — |
| 2009-07-20 | $31.79 | $204.31 | 3,666,300 | — | — |
| 2009-07-17 | $31.48 | $202.31 | 3,670,700 | — | — |
| 2009-07-16 | $31.80 | $204.37 | 3,117,800 | — | — |
| 2009-07-15 | $31.53 | $202.64 | 5,636,200 | — | — |
| 2009-07-14 | $30.84 | $198.20 | 4,495,900 | — | — |
| 2009-07-13 | $30.72 | $197.43 | 6,403,100 | — | — |
| 2009-07-10 | $30.70 | $197.30 | 2,795,500 | — | — |
| 2009-07-09 | $30.77 | $197.75 | 3,944,000 | — | — |
| 2009-07-08 | $30.92 | $198.72 | 4,477,100 | — | — |
| 2009-07-07 | $31.08 | $199.74 | 3,218,400 | — | — |
| 2009-07-06 | $31.67 | $203.54 | 5,539,800 | — | — |
| 2009-07-02 | $31.01 | $199.29 | 4,702,800 | — | — |
| 2009-07-01 | $31.52 | $202.57 | 4,096,500 | — | — |
| 2009-06-30 | $31.16 | $200.26 | 8,228,700 | — | — |
| 2009-06-29 | $31.86 | $204.76 | 3,957,100 | — | — |
| 2009-06-26 | $31.90 | $205.01 | 5,008,400 | — | — |
| 2009-06-25 | $31.78 | $204.24 | 5,050,000 | — | — |
| 2009-06-24 | $31.30 | $201.16 | 4,346,700 | — | — |
| 2009-06-23 | $31.10 | $199.87 | 5,734,100 | — | — |
| 2009-06-22 | $31.07 | $199.68 | 4,810,400 | — | — |
| 2009-06-19 | $30.61 | $196.72 | 5,440,400 | — | — |
| 2009-06-18 | $31.09 | $199.81 | 4,414,600 | — | — |
| 2009-06-17 | $30.37 | $195.18 | 4,395,400 | — | — |
| 2009-06-16 | $30.12 | $193.57 | 3,860,400 | — | — |
| 2009-06-15 | $30.14 | $193.70 | 5,259,100 | — | — |
| 2009-06-12 | $30.55 | $196.34 | 5,345,800 | — | — |
| 2009-06-11 | $29.91 | $192.22 | 6,957,100 | — | — |
| 2009-06-10 | $29.05 | $186.70 | 5,563,800 | — | — |
| 2009-06-09 | $28.63 | $184.00 | 3,959,200 | — | — |
| 2009-06-08 | $28.82 | $185.22 | 4,372,600 | — | — |
| 2009-06-05 | $28.91 | $185.80 | 6,407,200 | — | — |
| 2009-06-04 | $28.73 | $184.64 | 4,266,900 | — | — |
| 2009-06-03 | $28.73 | $184.64 | 4,060,200 | — | — |
| 2009-06-02 | $29.03 | $186.57 | 5,498,400 | — | — |
| 2009-06-01 | $28.93 | $185.93 | 5,579,400 | — | — |
| 2009-05-29 | $28.41 | $182.58 | 5,533,800 | — | — |
| 2009-05-28 | $28.29 | $181.81 | 5,091,000 | — | — |
| 2009-05-27 | $28.09 | $180.53 | 7,007,200 | — | — |
| 2009-05-26 | $28.31 | $181.94 | 5,987,400 | — | — |
| 2009-05-22 | $27.70 | $178.02 | 5,222,900 | — | — |
| 2009-05-21 | $27.36 | $175.84 | 4,778,800 | — | — |
| 2009-05-20 | $27.45 | $176.41 | 5,390,900 | — | — |
| 2009-05-19 | $27.98 | $179.82 | 5,803,100 | — | — |
| 2009-05-18 | $28.12 | $180.72 | 4,099,500 | — | — |
| 2009-05-15 | $28.12 | $180.72 | 4,196,500 | — | — |
| 2009-05-14 | $28.48 | $183.03 | 5,780,700 | — | — |
| 2009-05-13 | $28.64 | $184.06 | 5,324,700 | — | — |
| 2009-05-12 | $28.87 | $185.54 | 4,938,100 | — | — |
| 2009-05-11 | $28.99 | $186.31 | 6,690,700 | — | — |
| 2009-05-08 | $28.76 | $184.83 | 7,652,800 | — | — |
| 2009-05-07 | $29.27 | $188.11 | 4,609,700 | — | — |
| 2009-05-06 | $29.17 | $187.47 | 4,322,200 | — | — |
| 2009-05-05 | $28.91 | $185.80 | 4,149,300 | — | — |
| 2009-05-04 | $29.00 | $186.38 | 4,916,400 | — | — |
| 2009-05-01 | $28.82 | $185.22 | 6,121,000 | — | — |
| 2009-04-30 | $28.88 | $185.60 | 10,729,500 | — | — |
| 2009-04-29 | $30.03 | $190.18 | 4,720,100 | — | — |
| 2009-04-28 | $30.03 | $190.18 | 4,016,400 | — | — |
| 2009-04-27 | $29.75 | $188.41 | 3,888,400 | — | — |
| 2009-04-24 | $29.46 | $186.57 | 5,184,700 | — | — |
| 2009-04-23 | $29.51 | $186.89 | 4,114,500 | — | — |
| 2009-04-22 | $29.48 | $186.70 | 3,988,300 | — | — |
| 2009-04-21 | $30.04 | $190.24 | 4,133,700 | — | — |
| 2009-04-20 | $29.85 | $189.04 | 4,493,100 | — | — |
| 2009-04-17 | $29.64 | $187.71 | 5,048,700 | — | — |
| 2009-04-16 | $29.86 | $189.10 | 5,249,600 | — | — |
| 2009-04-15 | $30.05 | $190.31 | 4,005,800 | — | — |
| 2009-04-14 | $29.85 | $189.04 | 4,499,600 | — | — |
| 2009-04-13 | $30.53 | $193.35 | 3,469,700 | — | — |
| 2009-04-09 | $30.89 | $195.63 | 5,233,800 | — | — |
| 2009-04-08 | $31.38 | $198.73 | 3,332,700 | — | — |
| 2009-04-07 | $30.94 | $195.94 | 4,016,700 | — | — |
| 2009-04-06 | $30.98 | $196.20 | 3,570,400 | — | — |
| 2009-04-03 | $31.08 | $196.83 | 3,853,500 | — | — |
| 2009-04-02 | $31.07 | $196.77 | 7,293,500 | — | — |
| 2009-04-01 | $30.81 | $195.12 | 5,387,800 | — | — |
| 2009-03-31 | $30.62 | $193.92 | 4,689,400 | — | — |
| 2009-03-30 | $30.34 | $192.14 | 3,658,300 | — | — |
| 2009-03-27 | $30.57 | $193.60 | 3,840,700 | — | — |
| 2009-03-26 | $30.71 | $194.49 | 6,337,000 | — | — |
| 2009-03-25 | $30.45 | $192.84 | 4,952,300 | — | — |
| 2009-03-24 | $30.72 | $194.55 | 4,523,200 | — | — |
| 2009-03-23 | $31.82 | $201.52 | 6,768,700 | — | — |
| 2009-03-20 | $30.58 | $193.66 | 9,222,800 | — | — |
| 2009-03-19 | $30.30 | $191.89 | 6,156,900 | — | — |
| 2009-03-18 | $29.73 | $188.28 | 7,524,200 | — | — |
| 2009-03-17 | $28.82 | $182.52 | 5,784,600 | — | — |
| 2009-03-16 | $28.16 | $178.34 | 7,129,100 | — | — |
| 2009-03-13 | $27.14 | $171.88 | 4,768,900 | — | — |
| 2009-03-12 | $26.81 | $169.79 | 7,468,900 | — | — |
| 2009-03-11 | $27.14 | $171.88 | 5,124,700 | — | — |
| 2009-03-10 | $27.25 | $172.57 | 5,748,200 | — | — |
| 2009-03-09 | $26.82 | $169.85 | 5,907,800 | — | — |
| 2009-03-06 | $28.05 | $177.64 | 5,928,800 | — | — |
| 2009-03-05 | $27.81 | $176.12 | 5,944,800 | — | — |
| 2009-03-04 | $28.75 | $182.07 | 5,880,400 | — | — |
| 2009-03-03 | $28.47 | $180.30 | 7,589,500 | — | — |
| 2009-03-02 | $29.78 | $188.60 | 5,927,200 | — | — |
| 2009-02-27 | $30.31 | $191.95 | 5,288,900 | — | — |
| 2009-02-26 | $30.65 | $194.11 | 5,295,700 | — | — |
| 2009-02-25 | $31.21 | $197.65 | 7,086,700 | — | — |
| 2009-02-24 | $30.97 | $196.13 | 7,564,800 | — | — |
| 2009-02-23 | $29.71 | $188.15 | 4,260,700 | — | — |
| 2009-02-20 | $30.17 | $191.07 | 6,003,700 | — | — |
| 2009-02-19 | $30.87 | $195.50 | 4,532,100 | — | — |
| 2009-02-18 | $30.72 | $194.55 | 5,703,800 | — | — |
| 2009-02-17 | $30.41 | $192.59 | 5,035,000 | — | — |
| 2009-02-13 | $31.39 | $198.79 | 4,016,400 | — | — |
| 2009-02-12 | $31.62 | $200.25 | 6,894,800 | — | — |
| 2009-02-11 | $32.15 | $203.61 | 4,710,900 | — | — |
| 2009-02-10 | $32.12 | $203.42 | 6,495,600 | — | — |
| 2009-02-09 | $33.06 | $209.37 | 4,876,500 | — | — |
| 2009-02-06 | $33.59 | $212.73 | 3,304,400 | — | — |
| 2009-02-05 | $33.34 | $211.14 | 4,612,400 | — | — |
| 2009-02-04 | $33.55 | $212.47 | 3,515,900 | — | — |
| 2009-02-03 | $33.47 | $211.97 | 3,567,800 | — | — |
| 2009-02-02 | $33.29 | $210.83 | 4,567,200 | — | — |
| 2009-01-30 | $33.45 | $211.84 | 5,811,300 | — | — |
| 2009-01-29 | $33.86 | $214.44 | 4,372,700 | — | — |
| 2009-01-28 | $34.37 | $215.01 | 6,549,000 | — | — |
| 2009-01-27 | $34.94 | $218.57 | 5,482,400 | — | — |
| 2009-01-26 | $34.94 | $218.57 | 5,862,100 | — | — |
| 2009-01-23 | $34.65 | $216.76 | 4,519,700 | — | — |
| 2009-01-22 | $34.95 | $218.63 | 4,284,300 | — | — |
| 2009-01-21 | $34.94 | $218.57 | 5,179,700 | — | — |
| 2009-01-20 | $34.73 | $217.26 | 5,014,400 | — | — |
| 2009-01-16 | $35.03 | $219.14 | 4,523,100 | — | — |
| 2009-01-15 | $34.69 | $217.01 | 5,683,100 | — | — |
| 2009-01-14 | $34.34 | $214.82 | 6,467,200 | — | — |
| 2009-01-13 | $34.86 | $218.07 | 6,294,600 | — | — |
| 2009-01-12 | $35.79 | $223.89 | 3,654,100 | — | — |
| 2009-01-09 | $35.53 | $222.26 | 4,356,700 | — | — |
| 2009-01-08 | $35.59 | $222.64 | 4,707,900 | — | — |
| 2009-01-07 | $35.73 | $223.51 | 4,826,000 | — | — |
| 2009-01-06 | $35.79 | $223.89 | 5,090,000 | — | — |
| 2009-01-05 | $36.67 | $229.39 | 4,727,300 | — | — |
| 2009-01-02 | $37.47 | $234.40 | 3,341,400 | — | — |