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 | $35.31 | $46.71 | 2,789,100 | — | — |
| 2009-12-30 | $35.57 | $47.06 | 2,152,200 | — | — |
| 2009-12-29 | $35.95 | $47.56 | 2,751,400 | — | — |
| 2009-12-28 | $36.22 | $47.92 | 3,584,700 | — | — |
| 2009-12-24 | $35.84 | $47.41 | 1,683,600 | — | — |
| 2009-12-23 | $35.43 | $46.87 | 5,540,800 | — | — |
| 2009-12-22 | $34.48 | $45.62 | 4,779,300 | — | — |
| 2009-12-21 | $33.74 | $44.64 | 6,382,500 | — | — |
| 2009-12-18 | $33.70 | $44.58 | 10,731,700 | — | — |
| 2009-12-17 | $34.24 | $45.30 | 6,736,500 | — | — |
| 2009-12-16 | $35.80 | $47.36 | 4,541,500 | — | — |
| 2009-12-15 | $35.10 | $46.44 | 3,652,400 | — | — |
| 2009-12-14 | $34.89 | $46.16 | 4,483,600 | — | — |
| 2009-12-11 | $34.27 | $45.34 | 5,503,900 | — | — |
| 2009-12-10 | $34.99 | $46.29 | 7,501,500 | — | — |
| 2009-12-09 | $33.75 | $44.65 | 7,999,600 | — | — |
| 2009-12-08 | $33.88 | $44.82 | 7,795,600 | — | — |
| 2009-12-07 | $34.93 | $46.21 | 8,257,700 | — | — |
| 2009-12-04 | $35.88 | $47.47 | 8,498,200 | — | — |
| 2009-12-03 | $37.03 | $48.99 | 7,318,500 | — | — |
| 2009-12-02 | $37.19 | $49.20 | 5,555,900 | — | — |
| 2009-12-01 | $37.46 | $49.56 | 5,310,200 | — | — |
| 2009-11-30 | $36.21 | $47.90 | 4,377,200 | — | — |
| 2009-11-27 | $35.99 | $47.49 | 5,416,000 | — | — |
| 2009-11-25 | $37.24 | $49.14 | 5,386,200 | — | — |
| 2009-11-24 | $36.70 | $48.43 | 6,258,100 | — | — |
| 2009-11-23 | $36.67 | $48.39 | 7,012,900 | — | — |
| 2009-11-20 | $35.59 | $46.96 | 4,797,000 | — | — |
| 2009-11-19 | $35.92 | $47.40 | 4,684,100 | — | — |
| 2009-11-18 | $36.52 | $48.19 | 5,455,300 | — | — |
| 2009-11-17 | $36.97 | $48.78 | 6,213,300 | — | — |
| 2009-11-16 | $36.30 | $47.90 | 7,153,400 | — | — |
| 2009-11-13 | $35.05 | $46.25 | 8,158,700 | — | — |
| 2009-11-12 | $34.42 | $45.42 | 7,819,200 | — | — |
| 2009-11-11 | $35.06 | $46.26 | 6,729,400 | — | — |
| 2009-11-10 | $35.19 | $46.43 | 7,413,400 | — | — |
| 2009-11-09 | $35.20 | $46.45 | 9,086,500 | — | — |
| 2009-11-06 | $32.94 | $43.47 | 10,513,400 | — | — |
| 2009-11-05 | $33.14 | $43.73 | 11,350,000 | — | — |
| 2009-11-04 | $32.96 | $43.49 | 14,038,300 | — | — |
| 2009-11-03 | $32.70 | $43.15 | 13,488,900 | — | — |
| 2009-11-02 | $32.97 | $43.51 | 7,724,400 | — | — |
| 2009-10-30 | $33.02 | $43.57 | 11,343,900 | — | — |
| 2009-10-29 | $34.56 | $45.60 | 7,301,600 | — | — |
| 2009-10-28 | $33.27 | $43.90 | 9,813,100 | — | — |
| 2009-10-27 | $34.92 | $46.08 | 8,485,300 | — | — |
| 2009-10-26 | $35.37 | $46.67 | 7,069,300 | — | — |
| 2009-10-23 | $36.57 | $48.26 | 6,738,000 | — | — |
| 2009-10-22 | $37.37 | $49.31 | 6,806,100 | — | — |
| 2009-10-21 | $37.90 | $50.01 | 7,241,300 | — | — |
| 2009-10-20 | $37.95 | $50.08 | 5,958,900 | — | — |
| 2009-10-19 | $39.09 | $51.58 | 5,638,300 | — | — |
| 2009-10-16 | $38.52 | $50.83 | 7,799,400 | — | — |
| 2009-10-15 | $39.03 | $51.50 | 8,998,500 | — | — |
| 2009-10-14 | $39.28 | $51.83 | 10,334,100 | — | — |
| 2009-10-13 | $37.34 | $49.27 | 7,488,600 | — | — |
| 2009-10-12 | $37.25 | $49.15 | 5,424,100 | — | — |
| 2009-10-09 | $35.97 | $47.46 | 4,126,900 | — | — |
| 2009-10-08 | $35.76 | $47.19 | 7,136,300 | — | — |
| 2009-10-07 | $34.57 | $45.62 | 7,176,800 | — | — |
| 2009-10-06 | $34.39 | $45.38 | 6,339,600 | — | — |
| 2009-10-05 | $33.23 | $43.85 | 5,766,900 | — | — |
| 2009-10-02 | $32.66 | $43.10 | 5,947,600 | — | — |
| 2009-10-01 | $32.95 | $43.48 | 7,504,200 | — | — |
| 2009-09-30 | $34.56 | $45.60 | 6,370,100 | — | — |
| 2009-09-29 | $34.28 | $45.23 | 4,574,400 | — | — |
| 2009-09-28 | $34.47 | $45.48 | 5,338,900 | — | — |
| 2009-09-25 | $34.15 | $45.06 | 6,291,400 | — | — |
| 2009-09-24 | $34.39 | $45.38 | 7,653,500 | — | — |
| 2009-09-23 | $35.57 | $46.94 | 8,223,600 | — | — |
| 2009-09-22 | $36.82 | $48.59 | 7,854,900 | — | — |
| 2009-09-21 | $35.88 | $47.35 | 7,744,300 | — | — |
| 2009-09-18 | $37.03 | $48.86 | 7,851,300 | — | — |
| 2009-09-17 | $36.88 | $48.66 | 10,577,600 | — | — |
| 2009-09-16 | $37.00 | $48.82 | 13,306,700 | — | — |
| 2009-09-15 | $35.89 | $47.36 | 10,272,500 | — | — |
| 2009-09-14 | $34.40 | $45.39 | 7,459,400 | — | — |
| 2009-09-11 | $34.02 | $44.89 | 12,207,300 | — | — |
| 2009-09-10 | $33.54 | $44.26 | 7,835,700 | — | — |
| 2009-09-09 | $32.24 | $42.54 | 6,746,400 | — | — |
| 2009-09-08 | $32.50 | $42.89 | 7,157,900 | — | — |
| 2009-09-04 | $31.23 | $41.21 | 5,920,300 | — | — |
| 2009-09-03 | $30.07 | $39.68 | 6,903,000 | — | — |
| 2009-09-02 | $29.90 | $39.45 | 5,806,400 | — | — |
| 2009-09-01 | $30.11 | $39.61 | 8,774,700 | — | — |
| 2009-08-31 | $30.64 | $40.31 | 6,956,100 | — | — |
| 2009-08-28 | $31.54 | $41.49 | 4,538,300 | — | — |
| 2009-08-27 | $31.68 | $41.68 | 8,018,100 | — | — |
| 2009-08-26 | $31.77 | $41.80 | 5,328,900 | — | — |
| 2009-08-25 | $32.08 | $42.20 | 7,653,900 | — | — |
| 2009-08-24 | $32.83 | $43.19 | 6,083,800 | — | — |
| 2009-08-21 | $32.75 | $43.08 | 6,972,200 | — | — |
| 2009-08-20 | $31.74 | $41.76 | 7,019,000 | — | — |
| 2009-08-19 | $31.87 | $41.93 | 6,104,300 | — | — |
| 2009-08-18 | $31.65 | $41.64 | 5,276,700 | — | — |
| 2009-08-17 | $31.07 | $40.87 | 7,018,900 | — | — |
| 2009-08-14 | $32.51 | $42.77 | 5,630,200 | — | — |
| 2009-08-13 | $33.51 | $44.08 | 6,525,600 | — | — |
| 2009-08-12 | $32.90 | $43.28 | 7,475,900 | — | — |
| 2009-08-11 | $31.78 | $41.81 | 7,127,900 | — | — |
| 2009-08-10 | $33.09 | $43.53 | 5,669,800 | — | — |
| 2009-08-07 | $33.48 | $44.04 | 5,945,600 | — | — |
| 2009-08-06 | $33.70 | $44.33 | 7,109,500 | — | — |
| 2009-08-05 | $33.98 | $44.70 | 6,617,800 | — | — |
| 2009-08-04 | $33.94 | $44.65 | 5,634,600 | — | — |
| 2009-08-03 | $34.65 | $45.58 | 7,170,200 | — | — |
| 2009-07-31 | $32.48 | $42.73 | 8,941,200 | — | — |
| 2009-07-30 | $32.03 | $42.14 | 9,984,600 | — | — |
| 2009-07-29 | $30.63 | $40.30 | 7,946,900 | — | — |
| 2009-07-28 | $32.22 | $42.39 | 7,802,600 | — | — |
| 2009-07-27 | $32.78 | $43.12 | 8,925,500 | — | — |
| 2009-07-24 | $32.88 | $43.26 | 9,959,600 | — | — |
| 2009-07-23 | $33.72 | $44.36 | 9,235,700 | — | — |
| 2009-07-22 | $32.76 | $43.10 | 16,727,000 | — | — |
| 2009-07-21 | $32.71 | $43.03 | 13,937,800 | — | — |
| 2009-07-20 | $31.75 | $41.77 | 7,672,000 | — | — |
| 2009-07-17 | $30.40 | $39.99 | 8,788,700 | — | — |
| 2009-07-16 | $29.33 | $38.59 | 10,033,300 | — | — |
| 2009-07-15 | $29.17 | $38.37 | 14,435,900 | — | — |
| 2009-07-14 | $27.74 | $36.49 | 10,488,600 | — | — |
| 2009-07-13 | $27.09 | $35.64 | 10,424,400 | — | — |
| 2009-07-10 | $26.62 | $35.02 | 9,561,300 | — | — |
| 2009-07-09 | $26.94 | $35.44 | 12,345,500 | — | — |
| 2009-07-08 | $26.07 | $34.30 | 14,562,800 | — | — |
| 2009-07-07 | $26.43 | $34.77 | 12,151,800 | — | — |
| 2009-07-06 | $26.79 | $35.24 | 17,912,800 | — | — |
| 2009-07-02 | $28.45 | $37.43 | 9,899,400 | — | — |
| 2009-07-01 | $29.50 | $38.81 | 9,108,700 | — | — |
| 2009-06-30 | $30.34 | $39.91 | 7,580,300 | — | — |
| 2009-06-29 | $30.60 | $40.26 | 6,704,200 | — | — |
| 2009-06-26 | $30.24 | $39.78 | 5,378,600 | — | — |
| 2009-06-25 | $30.37 | $39.95 | 13,538,300 | — | — |
| 2009-06-24 | $28.96 | $38.10 | 10,064,200 | — | — |
| 2009-06-23 | $28.76 | $37.84 | 11,073,000 | — | — |
| 2009-06-22 | $27.96 | $36.78 | 13,627,200 | — | — |
| 2009-06-19 | $30.47 | $40.08 | 8,719,800 | — | — |
| 2009-06-18 | $30.34 | $39.91 | 8,296,100 | — | — |
| 2009-06-17 | $30.40 | $39.99 | 17,202,700 | — | — |
| 2009-06-16 | $31.89 | $41.95 | 10,713,900 | — | — |
| 2009-06-15 | $33.13 | $43.58 | 8,441,700 | — | — |
| 2009-06-12 | $34.97 | $46.00 | 6,857,400 | — | — |
| 2009-06-11 | $35.71 | $46.98 | 9,421,700 | — | — |
| 2009-06-10 | $35.23 | $46.35 | 11,092,900 | — | — |
| 2009-06-09 | $35.04 | $46.10 | 11,591,200 | — | — |
| 2009-06-08 | $33.84 | $44.52 | 8,073,600 | — | — |
| 2009-06-05 | $34.45 | $45.32 | 12,748,300 | — | — |
| 2009-06-04 | $34.16 | $44.94 | 12,228,400 | — | — |
| 2009-06-03 | $32.40 | $42.62 | 14,082,300 | — | — |
| 2009-06-02 | $35.16 | $46.25 | 11,796,000 | — | — |
| 2009-06-01 | $36.57 | $48.05 | 13,775,400 | — | — |
| 2009-05-29 | $35.41 | $46.53 | 15,703,600 | — | — |
| 2009-05-28 | $34.82 | $45.75 | 13,647,900 | — | — |
| 2009-05-27 | $33.24 | $43.67 | 16,442,000 | — | — |
| 2009-05-26 | $32.72 | $42.99 | 10,152,700 | — | — |
| 2009-05-22 | $31.76 | $41.73 | 11,006,400 | — | — |
| 2009-05-21 | $30.70 | $40.34 | 10,011,000 | — | — |
| 2009-05-20 | $31.75 | $41.72 | 15,156,300 | — | — |
| 2009-05-19 | $30.27 | $39.77 | 8,237,300 | — | — |
| 2009-05-18 | $30.22 | $39.71 | 7,532,800 | — | — |
| 2009-05-15 | $28.62 | $37.60 | 12,197,100 | — | — |
| 2009-05-14 | $29.70 | $39.02 | 12,144,600 | — | — |
| 2009-05-13 | $28.70 | $37.71 | 12,716,900 | — | — |
| 2009-05-12 | $30.58 | $40.18 | 12,443,800 | — | — |
| 2009-05-11 | $31.22 | $41.02 | 12,375,900 | — | — |
| 2009-05-08 | $32.39 | $42.56 | 17,591,400 | — | — |
| 2009-05-07 | $29.77 | $39.11 | 19,545,400 | — | — |
| 2009-05-06 | $30.16 | $39.63 | 24,282,700 | — | — |
| 2009-05-05 | $27.94 | $36.71 | 14,096,200 | — | — |
| 2009-05-04 | $28.36 | $37.26 | 12,409,600 | — | — |
| 2009-05-01 | $27.30 | $35.87 | 17,760,000 | — | — |
| 2009-04-30 | $25.36 | $33.32 | 7,282,700 | — | — |
| 2009-04-29 | $25.29 | $33.23 | 6,419,900 | — | — |
| 2009-04-28 | $24.60 | $32.32 | 8,141,500 | — | — |
| 2009-04-27 | $25.06 | $32.93 | 9,010,100 | — | — |
| 2009-04-24 | $25.54 | $33.56 | 10,771,700 | — | — |
| 2009-04-23 | $24.79 | $32.57 | 10,303,700 | — | — |
| 2009-04-22 | $23.75 | $31.21 | 7,152,400 | — | — |
| 2009-04-21 | $23.78 | $31.24 | 10,794,700 | — | — |
| 2009-04-20 | $23.44 | $30.80 | 13,221,800 | — | — |
| 2009-04-17 | $25.63 | $33.68 | 7,875,100 | — | — |
| 2009-04-16 | $25.27 | $33.20 | 7,999,800 | — | — |
| 2009-04-15 | $25.18 | $33.08 | 7,727,000 | — | — |
| 2009-04-14 | $25.16 | $33.06 | 9,326,600 | — | — |
| 2009-04-13 | $26.17 | $34.38 | 9,048,400 | — | — |
| 2009-04-09 | $26.12 | $34.32 | 8,314,000 | — | — |
| 2009-04-08 | $24.41 | $32.07 | 7,197,600 | — | — |
| 2009-04-07 | $23.70 | $31.14 | 6,996,600 | — | — |
| 2009-04-06 | $24.02 | $31.56 | 10,662,500 | — | — |
| 2009-04-03 | $24.24 | $31.85 | 8,604,000 | — | — |
| 2009-04-02 | $23.99 | $31.52 | 11,477,700 | — | — |
| 2009-04-01 | $22.54 | $29.62 | 10,291,900 | — | — |
| 2009-03-31 | $22.21 | $29.18 | 8,410,300 | — | — |
| 2009-03-30 | $22.12 | $29.06 | 11,056,300 | — | — |
| 2009-03-27 | $23.81 | $31.28 | 12,793,400 | — | — |
| 2009-03-26 | $24.29 | $31.91 | 20,784,000 | — | — |
| 2009-03-25 | $23.22 | $30.51 | 17,966,100 | — | — |
| 2009-03-24 | $23.17 | $30.44 | 18,240,600 | — | — |
| 2009-03-23 | $24.84 | $32.64 | 36,028,400 | — | — |
| 2009-03-20 | $25.29 | $33.23 | 10,512,000 | — | — |
| 2009-03-19 | $26.98 | $35.45 | 15,559,900 | — | — |
| 2009-03-18 | $25.14 | $33.03 | 16,961,300 | — | — |
| 2009-03-17 | $26.10 | $34.29 | 9,684,400 | — | — |
| 2009-03-16 | $25.50 | $33.50 | 9,594,800 | — | — |
| 2009-03-13 | $25.56 | $33.58 | 13,023,700 | — | — |
| 2009-03-12 | $25.50 | $33.50 | 18,839,000 | — | — |
| 2009-03-11 | $23.64 | $31.06 | 13,963,700 | — | — |
| 2009-03-10 | $23.65 | $31.07 | 16,547,000 | — | — |
| 2009-03-09 | $23.20 | $30.48 | 22,545,700 | — | — |
| 2009-03-06 | $21.34 | $28.04 | 14,336,800 | — | — |
| 2009-03-05 | $20.39 | $26.79 | 13,134,300 | — | — |
| 2009-03-04 | $21.10 | $27.72 | 14,659,700 | — | — |
| 2009-03-03 | $19.40 | $25.49 | 15,104,800 | — | — |
| 2009-03-02 | $18.40 | $24.18 | 12,221,300 | — | — |
| 2009-02-27 | $20.79 | $27.26 | 17,161,500 | — | — |
| 2009-02-26 | $20.39 | $26.74 | 17,019,000 | — | — |
| 2009-02-25 | $18.35 | $24.06 | 11,872,900 | — | — |
| 2009-02-24 | $18.24 | $23.92 | 9,083,200 | — | — |
| 2009-02-23 | $17.00 | $22.29 | 9,174,800 | — | — |
| 2009-02-20 | $17.86 | $23.42 | 15,519,200 | — | — |
| 2009-02-19 | $18.98 | $24.89 | 14,211,600 | — | — |
| 2009-02-18 | $17.71 | $23.22 | 11,053,900 | — | — |
| 2009-02-17 | $18.04 | $23.66 | 10,361,600 | — | — |
| 2009-02-13 | $19.75 | $25.90 | 8,360,300 | — | — |
| 2009-02-12 | $19.80 | $25.97 | 9,230,600 | — | — |
| 2009-02-11 | $19.80 | $25.97 | 10,664,600 | — | — |
| 2009-02-10 | $19.73 | $25.87 | 9,966,200 | — | — |
| 2009-02-09 | $21.35 | $28.00 | 9,695,000 | — | — |
| 2009-02-06 | $20.89 | $27.39 | 11,257,500 | — | — |
| 2009-02-05 | $20.04 | $26.28 | 8,217,800 | — | — |
| 2009-02-04 | $19.71 | $25.85 | 9,163,300 | — | — |
| 2009-02-03 | $19.09 | $25.03 | 7,700,600 | — | — |
| 2009-02-02 | $18.82 | $24.68 | 7,563,100 | — | — |
| 2009-01-30 | $19.25 | $25.24 | 7,537,100 | — | — |
| 2009-01-29 | $19.67 | $25.79 | 8,708,700 | — | — |
| 2009-01-28 | $20.63 | $27.05 | 10,746,400 | — | — |
| 2009-01-27 | $19.41 | $25.45 | 8,519,600 | — | — |
| 2009-01-26 | $19.81 | $25.98 | 8,854,900 | — | — |
| 2009-01-23 | $19.50 | $25.57 | 12,964,400 | — | — |
| 2009-01-22 | $18.40 | $24.13 | 15,142,600 | — | — |
| 2009-01-21 | $19.55 | $25.64 | 18,771,100 | — | — |
| 2009-01-20 | $17.49 | $22.94 | 22,118,400 | — | — |
| 2009-01-16 | $22.02 | $28.88 | 15,199,700 | — | — |
| 2009-01-15 | $21.11 | $27.68 | 14,247,800 | — | — |
| 2009-01-14 | $20.70 | $27.15 | 9,715,500 | — | — |
| 2009-01-13 | $22.47 | $29.47 | 8,040,600 | — | — |
| 2009-01-12 | $21.84 | $28.64 | 7,726,900 | — | — |
| 2009-01-09 | $23.43 | $30.73 | 8,103,400 | — | — |
| 2009-01-08 | $24.48 | $32.10 | 11,129,100 | — | — |
| 2009-01-07 | $22.71 | $29.78 | 8,176,800 | — | — |
| 2009-01-06 | $24.38 | $31.97 | 15,125,300 | — | — |
| 2009-01-05 | $22.99 | $30.15 | 12,934,500 | — | — |
| 2009-01-02 | $21.10 | $27.67 | 5,817,700 | — | — |