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
- 1981-12-15 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 | $31.21 | $1,579.37 | 195,660 | — | — |
| 2009-12-30 | $31.77 | $1,607.77 | 138,375 | — | — |
| 2009-12-29 | $31.91 | $1,615.22 | 203,486 | — | — |
| 2009-12-28 | $31.80 | $1,609.63 | 149,463 | — | — |
| 2009-12-24 | $31.34 | $1,586.35 | 63,046 | — | — |
| 2009-12-23 | $31.37 | $1,587.75 | 167,289 | — | — |
| 2009-12-22 | $31.41 | $1,589.61 | 212,835 | — | — |
| 2009-12-21 | $31.39 | $1,588.68 | 255,010 | — | — |
| 2009-12-18 | $31.26 | $1,582.16 | 616,329 | — | — |
| 2009-12-17 | $30.03 | $1,519.77 | 180,659 | — | — |
| 2009-12-16 | $30.53 | $1,545.38 | 170,876 | — | — |
| 2009-12-15 | $30.46 | $1,541.65 | 238,597 | — | — |
| 2009-12-14 | $30.68 | $1,547.80 | 207,726 | — | — |
| 2009-12-11 | $30.15 | $1,520.88 | 240,771 | — | — |
| 2009-12-10 | $29.54 | $1,490.25 | 250,445 | — | — |
| 2009-12-09 | $29.43 | $1,484.68 | 241,423 | — | — |
| 2009-12-08 | $29.40 | $1,483.29 | 228,596 | — | — |
| 2009-12-07 | $29.73 | $1,499.99 | 320,665 | — | — |
| 2009-12-04 | $28.93 | $1,459.62 | 171,963 | — | — |
| 2009-12-03 | $28.58 | $1,441.98 | 203,052 | — | — |
| 2009-12-02 | $28.78 | $1,451.73 | 238,705 | — | — |
| 2009-12-01 | $28.71 | $1,448.48 | 341,970 | — | — |
| 2009-11-30 | $28.05 | $1,415.06 | 439,039 | — | — |
| 2009-11-27 | $28.31 | $1,428.06 | 108,157 | — | — |
| 2009-11-25 | $28.83 | $1,454.51 | 219,248 | — | — |
| 2009-11-24 | $28.83 | $1,454.51 | 336,100 | — | — |
| 2009-11-23 | $29.07 | $1,466.58 | 268,598 | — | — |
| 2009-11-20 | $28.98 | $1,461.94 | 260,228 | — | — |
| 2009-11-19 | $28.53 | $1,439.20 | 294,577 | — | — |
| 2009-11-18 | $29.08 | $1,467.04 | 250,010 | — | — |
| 2009-11-17 | $29.13 | $1,469.36 | 203,160 | — | — |
| 2009-11-16 | $28.90 | $1,457.76 | 300,447 | — | — |
| 2009-11-13 | $28.45 | $1,435.48 | 279,250 | — | — |
| 2009-11-12 | $28.36 | $1,430.84 | 240,444 | — | — |
| 2009-11-11 | $28.87 | $1,456.37 | 231,857 | — | — |
| 2009-11-10 | $28.64 | $1,444.77 | 574,588 | — | — |
| 2009-11-09 | $28.91 | $1,458.22 | 313,056 | — | — |
| 2009-11-06 | $28.27 | $1,426.20 | 395,125 | — | — |
| 2009-11-05 | $27.59 | $1,391.86 | 494,042 | — | — |
| 2009-11-04 | $28.27 | $1,426.20 | 264,793 | — | — |
| 2009-11-03 | $27.88 | $1,406.71 | 285,446 | — | — |
| 2009-11-02 | $27.45 | $1,384.90 | 415,778 | — | — |
| 2009-10-30 | $27.25 | $1,374.69 | 355,993 | — | — |
| 2009-10-29 | $28.29 | $1,427.13 | 338,601 | — | — |
| 2009-10-28 | $27.92 | $1,408.57 | 395,777 | — | — |
| 2009-10-27 | $28.92 | $1,459.15 | 276,424 | — | — |
| 2009-10-26 | $29.25 | $1,475.40 | 316,317 | — | — |
| 2009-10-23 | $30.19 | $1,523.20 | 277,402 | — | — |
| 2009-10-22 | $30.50 | $1,538.51 | 338,492 | — | — |
| 2009-10-21 | $29.83 | $1,504.64 | 326,426 | — | — |
| 2009-10-20 | $30.07 | $1,517.17 | 323,165 | — | — |
| 2009-10-19 | $30.34 | $1,530.63 | 268,054 | — | — |
| 2009-10-16 | $29.92 | $1,509.28 | 159,680 | — | — |
| 2009-10-15 | $30.25 | $1,525.98 | 236,096 | — | — |
| 2009-10-14 | $30.07 | $1,517.17 | 412,299 | — | — |
| 2009-10-13 | $28.90 | $1,457.76 | 313,600 | — | — |
| 2009-10-12 | $28.68 | $1,447.09 | 164,137 | — | — |
| 2009-10-09 | $28.46 | $1,435.95 | 220,335 | — | — |
| 2009-10-08 | $28.77 | $1,451.26 | 377,624 | — | — |
| 2009-10-07 | $28.96 | $1,461.01 | 300,121 | — | — |
| 2009-10-06 | $28.65 | $1,445.23 | 472,736 | — | — |
| 2009-10-05 | $28.09 | $1,416.92 | 473,497 | — | — |
| 2009-10-02 | $27.30 | $1,377.01 | 996,453 | — | — |
| 2009-10-01 | $27.99 | $1,411.81 | 466,214 | — | — |
| 2009-09-30 | $28.53 | $1,439.20 | 511,760 | — | — |
| 2009-09-29 | $28.73 | $1,449.41 | 376,754 | — | — |
| 2009-09-28 | $28.64 | $1,444.77 | 502,955 | — | — |
| 2009-09-25 | $27.99 | $1,411.81 | 304,904 | — | — |
| 2009-09-24 | $27.98 | $1,411.35 | 273,924 | — | — |
| 2009-09-23 | $28.06 | $1,415.53 | 395,451 | — | — |
| 2009-09-22 | $28.33 | $1,429.45 | 703,398 | — | — |
| 2009-09-21 | $28.55 | $1,440.12 | 466,432 | — | — |
| 2009-09-18 | $28.36 | $1,430.84 | 1,342,010 | — | — |
| 2009-09-17 | $27.79 | $1,402.07 | 539,369 | — | — |
| 2009-09-16 | $28.05 | $1,415.06 | 635,025 | — | — |
| 2009-09-15 | $27.25 | $1,374.69 | 571,653 | — | — |
| 2009-09-14 | $27.43 | $1,383.97 | 514,695 | — | — |
| 2009-09-11 | $27.61 | $1,387.77 | 670,027 | — | — |
| 2009-09-10 | $27.52 | $1,383.15 | 705,898 | — | — |
| 2009-09-09 | $26.31 | $1,322.57 | 405,016 | — | — |
| 2009-09-08 | $26.38 | $1,325.81 | 721,659 | — | — |
| 2009-09-04 | $25.72 | $1,292.97 | 373,493 | — | — |
| 2009-09-03 | $24.66 | $1,239.33 | 411,756 | — | — |
| 2009-09-02 | $24.33 | $1,223.15 | 481,324 | — | — |
| 2009-09-01 | $23.83 | $1,197.71 | 452,844 | — | — |
| 2009-08-31 | $24.26 | $1,219.45 | 467,845 | — | — |
| 2009-08-28 | $24.54 | $1,233.78 | 460,453 | — | — |
| 2009-08-27 | $24.09 | $1,211.12 | 276,098 | — | — |
| 2009-08-26 | $24.32 | $1,222.68 | 226,966 | — | — |
| 2009-08-25 | $24.31 | $1,222.22 | 361,319 | — | — |
| 2009-08-24 | $24.31 | $1,222.22 | 369,363 | — | — |
| 2009-08-21 | $24.32 | $1,222.68 | 323,817 | — | — |
| 2009-08-20 | $23.78 | $1,195.40 | 268,163 | — | — |
| 2009-08-19 | $23.48 | $1,180.14 | 349,905 | — | — |
| 2009-08-18 | $23.24 | $1,168.12 | 412,408 | — | — |
| 2009-08-17 | $22.92 | $1,151.93 | 369,797 | — | — |
| 2009-08-14 | $23.15 | $1,163.49 | 364,797 | — | — |
| 2009-08-13 | $23.43 | $1,177.83 | 383,820 | — | — |
| 2009-08-12 | $23.78 | $1,195.40 | 340,122 | — | — |
| 2009-08-11 | $23.80 | $1,196.32 | 382,407 | — | — |
| 2009-08-10 | $24.57 | $1,235.17 | 378,928 | — | — |
| 2009-08-07 | $24.45 | $1,229.16 | 435,017 | — | — |
| 2009-08-06 | $24.40 | $1,226.38 | 707,528 | — | — |
| 2009-08-05 | $23.90 | $1,201.41 | 419,256 | — | — |
| 2009-08-04 | $24.15 | $1,213.90 | 480,454 | — | — |
| 2009-08-03 | $24.08 | $1,210.20 | 619,047 | — | — |
| 2009-07-31 | $23.68 | $1,190.31 | 532,304 | — | — |
| 2009-07-30 | $23.83 | $1,197.71 | 527,304 | — | — |
| 2009-07-29 | $23.90 | $1,201.41 | 455,779 | — | — |
| 2009-07-28 | $24.05 | $1,208.81 | 584,371 | — | — |
| 2009-07-27 | $24.59 | $1,236.09 | 489,476 | — | — |
| 2009-07-24 | $24.97 | $1,255.05 | 630,677 | — | — |
| 2009-07-23 | $26.43 | $1,328.58 | 529,260 | — | — |
| 2009-07-22 | $26.19 | $1,316.56 | 322,730 | — | — |
| 2009-07-21 | $26.03 | $1,308.70 | 245,119 | — | — |
| 2009-07-20 | $26.18 | $1,316.10 | 392,516 | — | — |
| 2009-07-17 | $26.04 | $1,309.16 | 259,793 | — | — |
| 2009-07-16 | $25.78 | $1,295.75 | 186,421 | — | — |
| 2009-07-15 | $25.76 | $1,294.82 | 331,970 | — | — |
| 2009-07-14 | $25.12 | $1,262.92 | 426,430 | — | — |
| 2009-07-13 | $25.08 | $1,260.60 | 200,878 | — | — |
| 2009-07-10 | $24.87 | $1,249.97 | 287,403 | — | — |
| 2009-07-09 | $24.73 | $1,243.03 | 318,165 | — | — |
| 2009-07-08 | $24.52 | $1,232.39 | 450,996 | — | — |
| 2009-07-07 | $24.63 | $1,237.94 | 445,779 | — | — |
| 2009-07-06 | $25.09 | $1,261.07 | 348,927 | — | — |
| 2009-07-02 | $25.60 | $1,286.96 | 276,207 | — | — |
| 2009-07-01 | $26.47 | $1,330.43 | 571,762 | — | — |
| 2009-06-30 | $26.03 | $1,308.70 | 462,301 | — | — |
| 2009-06-29 | $26.48 | $1,330.89 | 592,198 | — | — |
| 2009-06-26 | $26.03 | $1,308.70 | 1,827,247 | — | — |
| 2009-06-25 | $26.03 | $1,308.70 | 631,764 | — | — |
| 2009-06-24 | $25.88 | $1,300.84 | 592,198 | — | — |
| 2009-06-23 | $26.03 | $1,308.70 | 370,232 | — | — |
| 2009-06-22 | $26.27 | $1,320.72 | 386,972 | — | — |
| 2009-06-19 | $27.11 | $1,362.80 | 638,721 | — | — |
| 2009-06-18 | $27.78 | $1,396.56 | 340,448 | — | — |
| 2009-06-17 | $27.53 | $1,384.07 | 334,470 | — | — |
| 2009-06-16 | $27.44 | $1,379.45 | 338,166 | — | — |
| 2009-06-15 | $28.20 | $1,417.37 | 550,566 | — | — |
| 2009-06-12 | $28.51 | $1,433.09 | 369,145 | — | — |
| 2009-06-11 | $29.01 | $1,453.07 | 306,208 | — | — |
| 2009-06-10 | $28.53 | $1,429.11 | 364,471 | — | — |
| 2009-06-09 | $28.63 | $1,434.17 | 353,710 | — | — |
| 2009-06-08 | $28.50 | $1,427.72 | 305,012 | — | — |
| 2009-06-05 | $29.20 | $1,462.75 | 261,206 | — | — |
| 2009-06-04 | $29.21 | $1,463.21 | 345,883 | — | — |
| 2009-06-03 | $28.81 | $1,443.39 | 538,282 | — | — |
| 2009-06-02 | $29.65 | $1,485.33 | 414,691 | — | — |
| 2009-06-01 | $29.67 | $1,486.25 | 454,910 | — | — |
| 2009-05-29 | $27.88 | $1,396.84 | 589,589 | — | — |
| 2009-05-28 | $28.80 | $1,442.93 | 341,862 | — | — |
| 2009-05-27 | $28.32 | $1,418.51 | 437,191 | — | — |
| 2009-05-26 | $28.33 | $1,418.97 | 359,036 | — | — |
| 2009-05-22 | $27.25 | $1,365.05 | 255,010 | — | — |
| 2009-05-21 | $26.89 | $1,347.07 | 342,079 | — | — |
| 2009-05-20 | $27.22 | $1,363.66 | 428,713 | — | — |
| 2009-05-19 | $27.76 | $1,390.85 | 437,083 | — | — |
| 2009-05-18 | $28.45 | $1,425.42 | 501,324 | — | — |
| 2009-05-15 | $27.62 | $1,383.48 | 473,932 | — | — |
| 2009-05-14 | $27.87 | $1,396.38 | 644,048 | — | — |
| 2009-05-13 | $27.42 | $1,373.80 | 607,307 | — | — |
| 2009-05-12 | $28.89 | $1,447.08 | 349,036 | — | — |
| 2009-05-11 | $29.01 | $1,453.07 | 484,150 | — | — |
| 2009-05-08 | $29.71 | $1,488.55 | 589,698 | — | — |
| 2009-05-07 | $29.97 | $1,501.46 | 565,349 | — | — |
| 2009-05-06 | $30.27 | $1,516.21 | 822,316 | — | — |
| 2009-05-05 | $27.25 | $1,365.05 | 542,304 | — | — |
| 2009-05-04 | $27.08 | $1,356.75 | 534,695 | — | — |
| 2009-05-01 | $26.52 | $1,328.64 | 476,323 | — | — |
| 2009-04-30 | $26.38 | $1,321.27 | 401,320 | — | — |
| 2009-04-29 | $27.04 | $1,354.45 | 431,213 | — | — |
| 2009-04-28 | $26.07 | $1,306.06 | 475,889 | — | — |
| 2009-04-27 | $25.29 | $1,266.88 | 407,842 | — | — |
| 2009-04-24 | $25.00 | $1,252.60 | 328,057 | — | — |
| 2009-04-23 | $24.47 | $1,225.87 | 468,932 | — | — |
| 2009-04-22 | $24.49 | $1,226.79 | 502,846 | — | — |
| 2009-04-21 | $24.43 | $1,223.56 | 334,579 | — | — |
| 2009-04-20 | $24.20 | $1,212.50 | 373,385 | — | — |
| 2009-04-17 | $25.43 | $1,273.80 | 262,402 | — | — |
| 2009-04-16 | $25.40 | $1,272.42 | 303,708 | — | — |
| 2009-04-15 | $24.68 | $1,236.47 | 330,557 | — | — |
| 2009-04-14 | $23.94 | $1,199.14 | 408,821 | — | — |
| 2009-04-13 | $24.60 | $1,232.32 | 797,967 | — | — |
| 2009-04-09 | $25.48 | $1,276.56 | 414,147 | — | — |
| 2009-04-08 | $25.11 | $1,258.13 | 177,833 | — | — |
| 2009-04-07 | $25.32 | $1,268.27 | 498,172 | — | — |
| 2009-04-06 | $26.65 | $1,335.09 | 437,952 | — | — |
| 2009-04-03 | $26.76 | $1,340.62 | 392,951 | — | — |
| 2009-04-02 | $26.28 | $1,316.66 | 523,608 | — | — |
| 2009-04-01 | $24.89 | $1,247.07 | 416,973 | — | — |
| 2009-03-31 | $24.39 | $1,221.72 | 333,166 | — | — |
| 2009-03-30 | $24.00 | $1,202.37 | 323,926 | — | — |
| 2009-03-27 | $24.76 | $1,240.16 | 361,319 | — | — |
| 2009-03-26 | $25.52 | $1,278.41 | 537,522 | — | — |
| 2009-03-25 | $24.99 | $1,251.68 | 735,682 | — | — |
| 2009-03-24 | $24.46 | $1,225.41 | 350,558 | — | — |
| 2009-03-23 | $25.06 | $1,255.36 | 453,496 | — | — |
| 2009-03-20 | $23.50 | $1,177.02 | 901,123 | — | — |
| 2009-03-19 | $23.91 | $1,197.76 | 425,452 | — | — |
| 2009-03-18 | $24.68 | $1,236.47 | 389,690 | — | — |
| 2009-03-17 | $24.16 | $1,210.20 | 615,786 | — | — |
| 2009-03-16 | $23.33 | $1,168.72 | 453,062 | — | — |
| 2009-03-13 | $23.50 | $1,177.02 | 681,332 | — | — |
| 2009-03-12 | $23.40 | $1,172.41 | 718,616 | — | — |
| 2009-03-11 | $23.40 | $1,167.43 | 606,437 | — | — |
| 2009-03-10 | $23.24 | $1,159.17 | 897,427 | — | — |
| 2009-03-09 | $22.30 | $1,112.37 | 431,104 | — | — |
| 2009-03-06 | $23.08 | $1,151.37 | 522,521 | — | — |
| 2009-03-05 | $23.94 | $1,194.05 | 530,673 | — | — |
| 2009-03-04 | $25.75 | $1,284.45 | 680,027 | — | — |
| 2009-03-03 | $24.88 | $1,240.86 | 681,766 | — | — |
| 2009-03-02 | $25.46 | $1,269.77 | 541,109 | — | — |
| 2009-02-27 | $27.14 | $1,353.74 | 916,341 | — | — |
| 2009-02-26 | $26.77 | $1,335.39 | 663,505 | — | — |
| 2009-02-25 | $28.66 | $1,429.46 | 502,303 | — | — |
| 2009-02-24 | $29.05 | $1,449.20 | 442,626 | — | — |
| 2009-02-23 | $28.06 | $1,399.63 | 820,685 | — | — |
| 2009-02-20 | $27.53 | $1,373.02 | 535,021 | — | — |
| 2009-02-19 | $27.45 | $1,369.35 | 676,658 | — | — |
| 2009-02-18 | $29.35 | $1,463.88 | 471,323 | — | — |
| 2009-02-17 | $30.75 | $1,533.63 | 414,364 | — | — |
| 2009-02-13 | $32.30 | $1,611.19 | 240,336 | — | — |
| 2009-02-12 | $32.36 | $1,613.94 | 391,211 | — | — |
| 2009-02-11 | $32.41 | $1,616.69 | 605,459 | — | — |
| 2009-02-10 | $30.86 | $1,539.60 | 563,827 | — | — |
| 2009-02-09 | $31.21 | $1,557.04 | 365,015 | — | — |
| 2009-02-06 | $31.12 | $1,552.45 | 473,715 | — | — |
| 2009-02-05 | $30.20 | $1,506.56 | 424,039 | — | — |
| 2009-02-04 | $29.70 | $1,481.32 | 401,538 | — | — |
| 2009-02-03 | $29.54 | $1,473.52 | 497,194 | — | — |
| 2009-02-02 | $29.20 | $1,456.54 | 516,542 | — | — |
| 2009-01-30 | $28.07 | $1,400.09 | 527,086 | — | — |
| 2009-01-29 | $29.04 | $1,448.74 | 454,040 | — | — |
| 2009-01-28 | $30.51 | $1,521.70 | 449,040 | — | — |
| 2009-01-27 | $29.82 | $1,487.28 | 429,691 | — | — |
| 2009-01-26 | $29.67 | $1,479.94 | 514,042 | — | — |
| 2009-01-23 | $29.15 | $1,454.24 | 330,013 | — | — |
| 2009-01-22 | $28.85 | $1,439.10 | 348,384 | — | — |
| 2009-01-21 | $29.07 | $1,450.11 | 400,668 | — | — |
| 2009-01-20 | $27.87 | $1,390.46 | 444,040 | — | — |
| 2009-01-16 | $29.45 | $1,468.93 | 448,388 | — | — |
| 2009-01-15 | $28.49 | $1,421.20 | 448,931 | — | — |
| 2009-01-14 | $29.11 | $1,451.95 | 428,061 | — | — |
| 2009-01-13 | $30.52 | $1,522.16 | 416,321 | — | — |
| 2009-01-12 | $30.23 | $1,507.93 | 583,936 | — | — |
| 2009-01-09 | $30.49 | $1,520.78 | 414,691 | — | — |
| 2009-01-08 | $31.22 | $1,557.49 | 734,595 | — | — |
| 2009-01-07 | $30.70 | $1,531.34 | 631,547 | — | — |
| 2009-01-06 | $30.51 | $1,521.70 | 833,294 | — | — |
| 2009-01-05 | $31.04 | $1,548.32 | 895,253 | — | — |
| 2009-01-02 | $30.29 | $1,510.69 | 469,475 | — | — |