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
- 1980-03-25 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 | $35.92 | $71.23 | 419,402 | — | — |
| 2009-12-30 | $36.13 | $71.63 | 825,574 | — | — |
| 2009-12-29 | $36.25 | $71.88 | 709,068 | — | — |
| 2009-12-28 | $36.23 | $71.83 | 477,122 | — | — |
| 2009-12-24 | $36.08 | $71.54 | 200,866 | — | — |
| 2009-12-23 | $35.92 | $71.23 | 698,057 | — | — |
| 2009-12-22 | $35.87 | $71.12 | 942,701 | — | — |
| 2009-12-21 | $35.24 | $69.87 | 850,615 | — | — |
| 2009-12-18 | $35.07 | $69.53 | 2,774,112 | — | — |
| 2009-12-17 | $34.65 | $68.71 | 1,271,438 | — | — |
| 2009-12-16 | $35.14 | $69.67 | 1,453,745 | — | — |
| 2009-12-15 | $34.82 | $69.04 | 1,122,787 | — | — |
| 2009-12-14 | $34.83 | $69.06 | 1,932,199 | — | — |
| 2009-12-11 | $34.53 | $68.46 | 1,481,894 | — | — |
| 2009-12-10 | $33.99 | $67.39 | 862,248 | — | — |
| 2009-12-09 | $33.56 | $66.54 | 749,650 | — | — |
| 2009-12-08 | $33.54 | $66.50 | 915,173 | — | — |
| 2009-12-07 | $34.48 | $68.37 | 678,166 | — | — |
| 2009-12-04 | $34.49 | $68.39 | 1,688,443 | — | — |
| 2009-12-03 | $34.56 | $68.53 | 947,318 | — | — |
| 2009-12-02 | $34.56 | $68.53 | 908,690 | — | — |
| 2009-12-01 | $34.09 | $67.59 | 1,143,922 | — | — |
| 2009-11-30 | $33.25 | $65.94 | 880,807 | — | — |
| 2009-11-27 | $33.39 | $66.21 | 1,105,826 | — | — |
| 2009-11-25 | $34.16 | $67.72 | 851,947 | — | — |
| 2009-11-24 | $34.19 | $67.79 | 1,003,085 | — | — |
| 2009-11-23 | $34.02 | $67.46 | 1,176,600 | — | — |
| 2009-11-20 | $33.52 | $66.47 | 2,661,958 | — | — |
| 2009-11-19 | $33.72 | $66.85 | 3,040,246 | — | — |
| 2009-11-18 | $34.03 | $67.48 | 2,399,376 | — | — |
| 2009-11-17 | $34.92 | $68.36 | 1,867,908 | — | — |
| 2009-11-16 | $34.72 | $67.96 | 872,194 | — | — |
| 2009-11-13 | $34.07 | $66.69 | 1,038,338 | — | — |
| 2009-11-12 | $33.94 | $66.44 | 1,256,875 | — | — |
| 2009-11-11 | $34.28 | $67.10 | 2,791,606 | — | — |
| 2009-11-10 | $34.52 | $67.57 | 1,564,656 | — | — |
| 2009-11-09 | $34.35 | $67.24 | 1,480,829 | — | — |
| 2009-11-06 | $33.69 | $65.96 | 1,673,081 | — | — |
| 2009-11-05 | $33.56 | $65.69 | 2,056,430 | — | — |
| 2009-11-04 | $34.03 | $66.62 | 1,338,838 | — | — |
| 2009-11-03 | $33.67 | $65.91 | 1,822,886 | — | — |
| 2009-11-02 | $33.81 | $66.18 | 2,002,440 | — | — |
| 2009-10-30 | $33.59 | $65.76 | 2,937,859 | — | — |
| 2009-10-29 | $34.44 | $67.41 | 3,091,483 | — | — |
| 2009-10-28 | $33.16 | $64.92 | 1,839,226 | — | — |
| 2009-10-27 | $33.58 | $65.74 | 3,017,957 | — | — |
| 2009-10-26 | $33.61 | $65.80 | 1,955,820 | — | — |
| 2009-10-23 | $34.26 | $67.06 | 1,283,338 | — | — |
| 2009-10-22 | $34.55 | $67.63 | 1,478,431 | — | — |
| 2009-10-21 | $34.39 | $67.32 | 2,740,368 | — | — |
| 2009-10-20 | $34.29 | $67.13 | 1,691,018 | — | — |
| 2009-10-19 | $34.41 | $67.37 | 1,351,714 | — | — |
| 2009-10-16 | $33.69 | $65.96 | 1,241,957 | — | — |
| 2009-10-15 | $33.65 | $65.87 | 865,978 | — | — |
| 2009-10-14 | $33.37 | $65.32 | 1,727,160 | — | — |
| 2009-10-13 | $33.38 | $65.34 | 1,256,165 | — | — |
| 2009-10-12 | $33.21 | $65.01 | 1,393,094 | — | — |
| 2009-10-09 | $32.68 | $63.97 | 905,582 | — | — |
| 2009-10-08 | $32.25 | $63.14 | 1,009,301 | — | — |
| 2009-10-07 | $31.95 | $62.54 | 1,445,309 | — | — |
| 2009-10-06 | $31.96 | $62.56 | 2,131,111 | — | — |
| 2009-10-05 | $31.86 | $62.36 | 1,100,143 | — | — |
| 2009-10-02 | $31.91 | $62.47 | 1,147,296 | — | — |
| 2009-10-01 | $32.05 | $62.74 | 2,262,802 | — | — |
| 2009-09-30 | $32.30 | $63.22 | 1,543,877 | — | — |
| 2009-09-29 | $31.84 | $62.32 | 1,273,392 | — | — |
| 2009-09-28 | $31.63 | $61.92 | 1,460,938 | — | — |
| 2009-09-25 | $31.15 | $60.98 | 645,221 | — | — |
| 2009-09-24 | $31.40 | $61.46 | 2,097,278 | — | — |
| 2009-09-23 | $31.77 | $62.19 | 1,646,174 | — | — |
| 2009-09-22 | $31.58 | $61.81 | 1,569,007 | — | — |
| 2009-09-21 | $31.39 | $61.44 | 617,693 | — | — |
| 2009-09-18 | $31.44 | $61.55 | 880,985 | — | — |
| 2009-09-17 | $31.17 | $61.02 | 1,001,220 | — | — |
| 2009-09-16 | $30.98 | $60.65 | 385,481 | — | — |
| 2009-09-15 | $30.75 | $60.20 | 669,818 | — | — |
| 2009-09-14 | $30.78 | $60.25 | 612,809 | — | — |
| 2009-09-11 | $30.39 | $59.50 | 711,821 | — | — |
| 2009-09-10 | $30.54 | $59.79 | 717,326 | — | — |
| 2009-09-09 | $30.48 | $59.68 | 942,346 | — | — |
| 2009-09-08 | $30.72 | $60.14 | 1,160,261 | — | — |
| 2009-09-04 | $30.11 | $58.95 | 865,711 | — | — |
| 2009-09-03 | $30.08 | $58.88 | 832,766 | — | — |
| 2009-09-02 | $30.42 | $59.54 | 775,313 | — | — |
| 2009-09-01 | $30.25 | $59.21 | 676,656 | — | — |
| 2009-08-31 | $30.84 | $60.38 | 380,064 | — | — |
| 2009-08-28 | $30.81 | $60.31 | 707,558 | — | — |
| 2009-08-27 | $30.63 | $59.96 | 767,321 | — | — |
| 2009-08-26 | $30.63 | $59.96 | 439,294 | — | — |
| 2009-08-25 | $30.70 | $60.09 | 376,423 | — | — |
| 2009-08-24 | $30.69 | $60.07 | 526,406 | — | — |
| 2009-08-21 | $31.24 | $61.15 | 695,748 | — | — |
| 2009-08-20 | $30.75 | $60.20 | 497,191 | — | — |
| 2009-08-19 | $30.68 | $60.05 | 711,022 | — | — |
| 2009-08-18 | $30.21 | $59.15 | 936,840 | — | — |
| 2009-08-17 | $29.86 | $58.46 | 994,471 | — | — |
| 2009-08-14 | $30.89 | $60.47 | 838,094 | — | — |
| 2009-08-13 | $30.63 | $59.96 | 1,029,991 | — | — |
| 2009-08-12 | $30.47 | $59.65 | 932,311 | — | — |
| 2009-08-11 | $29.80 | $58.33 | 490,442 | — | — |
| 2009-08-10 | $29.62 | $57.98 | 624,708 | — | — |
| 2009-08-07 | $30.30 | $59.32 | 726,029 | — | — |
| 2009-08-06 | $30.52 | $59.74 | 2,444,664 | — | — |
| 2009-08-05 | $29.52 | $57.78 | 869,618 | — | — |
| 2009-08-04 | $29.46 | $57.67 | 842,268 | — | — |
| 2009-08-03 | $29.73 | $58.20 | 902,119 | — | — |
| 2009-07-31 | $29.67 | $58.09 | 547,630 | — | — |
| 2009-07-30 | $29.38 | $57.51 | 526,762 | — | — |
| 2009-07-29 | $29.01 | $56.79 | 546,919 | — | — |
| 2009-07-28 | $28.77 | $56.32 | 361,771 | — | — |
| 2009-07-27 | $28.73 | $56.24 | 309,024 | — | — |
| 2009-07-24 | $28.65 | $56.08 | 486,713 | — | — |
| 2009-07-23 | $28.84 | $56.46 | 665,378 | — | — |
| 2009-07-22 | $28.67 | $56.13 | 653,834 | — | — |
| 2009-07-21 | $28.60 | $55.99 | 675,324 | — | — |
| 2009-07-20 | $28.27 | $55.33 | 583,860 | — | — |
| 2009-07-17 | $28.01 | $54.83 | 572,316 | — | — |
| 2009-07-16 | $28.09 | $54.98 | 500,122 | — | — |
| 2009-07-15 | $27.65 | $54.12 | 617,160 | — | — |
| 2009-07-14 | $26.66 | $52.18 | 622,754 | — | — |
| 2009-07-13 | $26.62 | $52.11 | 700,010 | — | — |
| 2009-07-10 | $26.19 | $51.28 | 703,030 | — | — |
| 2009-07-09 | $26.44 | $51.76 | 561,838 | — | — |
| 2009-07-08 | $26.33 | $51.54 | 578,443 | — | — |
| 2009-07-07 | $26.37 | $51.63 | 414,785 | — | — |
| 2009-07-06 | $26.80 | $52.47 | 708,002 | — | — |
| 2009-07-02 | $26.60 | $52.07 | 657,742 | — | — |
| 2009-07-01 | $27.14 | $53.13 | 664,046 | — | — |
| 2009-06-30 | $26.46 | $51.81 | 1,116,838 | — | — |
| 2009-06-29 | $27.06 | $52.97 | 607,747 | — | — |
| 2009-06-26 | $27.09 | $53.04 | 491,330 | — | — |
| 2009-06-25 | $27.11 | $53.06 | 941,458 | — | — |
| 2009-06-24 | $26.91 | $52.69 | 1,983,614 | — | — |
| 2009-06-23 | $27.47 | $53.77 | 1,078,387 | — | — |
| 2009-06-22 | $27.08 | $53.02 | 684,026 | — | — |
| 2009-06-19 | $27.58 | $53.99 | 705,782 | — | — |
| 2009-06-18 | $27.33 | $53.50 | 814,385 | — | — |
| 2009-06-17 | $26.94 | $52.73 | 1,011,610 | — | — |
| 2009-06-16 | $27.17 | $53.19 | 1,193,206 | — | — |
| 2009-06-15 | $27.08 | $53.02 | 716,527 | — | — |
| 2009-06-12 | $27.42 | $53.68 | 1,094,993 | — | — |
| 2009-06-11 | $28.02 | $54.85 | 1,162,836 | — | — |
| 2009-06-10 | $27.57 | $53.97 | 776,556 | — | — |
| 2009-06-09 | $27.42 | $53.68 | 563,702 | — | — |
| 2009-06-08 | $27.34 | $53.52 | 639,271 | — | — |
| 2009-06-05 | $27.34 | $53.52 | 874,414 | — | — |
| 2009-06-04 | $27.61 | $54.05 | 767,676 | — | — |
| 2009-06-03 | $27.24 | $53.33 | 763,680 | — | — |
| 2009-06-02 | $27.75 | $54.32 | 968,453 | — | — |
| 2009-06-01 | $27.16 | $53.17 | 828,238 | — | — |
| 2009-05-29 | $26.58 | $52.03 | 728,338 | — | — |
| 2009-05-28 | $26.46 | $51.81 | 1,027,061 | — | — |
| 2009-05-27 | $26.52 | $51.92 | 1,016,050 | — | — |
| 2009-05-26 | $27.03 | $52.91 | 977,066 | — | — |
| 2009-05-22 | $26.57 | $52.00 | 975,468 | — | — |
| 2009-05-21 | $26.46 | $51.81 | 1,202,441 | — | — |
| 2009-05-20 | $26.24 | $51.36 | 1,614,295 | — | — |
| 2009-05-19 | $26.46 | $50.46 | 1,337,239 | — | — |
| 2009-05-18 | $26.62 | $50.76 | 2,144,964 | — | — |
| 2009-05-15 | $25.64 | $48.89 | 1,143,300 | — | — |
| 2009-05-14 | $26.15 | $49.86 | 1,479,941 | — | — |
| 2009-05-13 | $25.56 | $48.74 | 1,071,283 | — | — |
| 2009-05-12 | $25.62 | $48.85 | 1,435,985 | — | — |
| 2009-05-11 | $24.92 | $47.52 | 1,232,988 | — | — |
| 2009-05-08 | $24.77 | $47.24 | 956,998 | — | — |
| 2009-05-07 | $24.45 | $46.62 | 1,935,130 | — | — |
| 2009-05-06 | $22.42 | $42.75 | 1,671,394 | — | — |
| 2009-05-05 | $22.22 | $42.37 | 1,789,586 | — | — |
| 2009-05-04 | $23.20 | $44.23 | 1,026,262 | — | — |
| 2009-05-01 | $22.26 | $42.45 | 1,024,042 | — | — |
| 2009-04-30 | $21.91 | $41.79 | 1,144,810 | — | — |
| 2009-04-29 | $22.40 | $42.71 | 979,020 | — | — |
| 2009-04-28 | $21.70 | $41.38 | 994,471 | — | — |
| 2009-04-27 | $21.24 | $40.50 | 1,045,886 | — | — |
| 2009-04-24 | $21.19 | $40.41 | 1,762,325 | — | — |
| 2009-04-23 | $21.15 | $40.33 | 1,941,257 | — | — |
| 2009-04-22 | $20.68 | $39.42 | 1,242,223 | — | — |
| 2009-04-21 | $21.49 | $40.97 | 733,666 | — | — |
| 2009-04-20 | $21.17 | $40.37 | 911,443 | — | — |
| 2009-04-17 | $21.75 | $41.46 | 1,022,532 | — | — |
| 2009-04-16 | $22.14 | $42.22 | 809,057 | — | — |
| 2009-04-15 | $22.31 | $42.54 | 1,980,062 | — | — |
| 2009-04-14 | $21.37 | $40.75 | 860,028 | — | — |
| 2009-04-13 | $21.89 | $41.74 | 463,358 | — | — |
| 2009-04-09 | $21.73 | $41.44 | 1,133,710 | — | — |
| 2009-04-08 | $22.20 | $42.32 | 1,515,283 | — | — |
| 2009-04-07 | $22.40 | $42.71 | 2,371,493 | — | — |
| 2009-04-06 | $21.90 | $41.76 | 1,268,330 | — | — |
| 2009-04-03 | $22.40 | $42.71 | 2,536,306 | — | — |
| 2009-04-02 | $22.11 | $42.15 | 1,723,874 | — | — |
| 2009-04-01 | $21.68 | $41.33 | 974,758 | — | — |
| 2009-03-31 | $21.32 | $40.65 | 1,564,301 | — | — |
| 2009-03-30 | $20.56 | $39.21 | 1,893,926 | — | — |
| 2009-03-27 | $20.90 | $39.85 | 857,275 | — | — |
| 2009-03-26 | $21.69 | $41.36 | 1,114,440 | — | — |
| 2009-03-25 | $21.68 | $41.33 | 1,725,206 | — | — |
| 2009-03-24 | $20.99 | $40.02 | 1,158,662 | — | — |
| 2009-03-23 | $20.61 | $39.29 | 1,598,755 | — | — |
| 2009-03-20 | $19.89 | $37.92 | 1,611,809 | — | — |
| 2009-03-19 | $20.51 | $39.10 | 1,211,498 | — | — |
| 2009-03-18 | $20.81 | $39.68 | 1,039,759 | — | — |
| 2009-03-17 | $20.72 | $39.51 | 869,263 | — | — |
| 2009-03-16 | $20.77 | $39.60 | 1,181,662 | — | — |
| 2009-03-13 | $20.52 | $39.12 | 1,579,219 | — | — |
| 2009-03-12 | $20.48 | $39.06 | 1,764,101 | — | — |
| 2009-03-11 | $20.06 | $38.24 | 1,115,594 | — | — |
| 2009-03-10 | $19.95 | $38.05 | 1,117,193 | — | — |
| 2009-03-09 | $19.19 | $36.59 | 1,168,519 | — | — |
| 2009-03-06 | $20.15 | $38.41 | 2,310,487 | — | — |
| 2009-03-05 | $20.02 | $38.18 | 995,537 | — | — |
| 2009-03-04 | $20.86 | $39.77 | 1,594,404 | — | — |
| 2009-03-03 | $20.12 | $38.37 | 1,295,148 | — | — |
| 2009-03-02 | $20.70 | $39.47 | 1,365,300 | — | — |
| 2009-02-27 | $21.71 | $41.40 | 1,249,150 | — | — |
| 2009-02-26 | $21.59 | $41.16 | 1,501,874 | — | — |
| 2009-02-25 | $21.96 | $41.87 | 1,358,107 | — | — |
| 2009-02-24 | $22.14 | $42.22 | 1,757,707 | — | — |
| 2009-02-23 | $21.77 | $41.51 | 1,352,246 | — | — |
| 2009-02-20 | $21.88 | $41.72 | 1,371,782 | — | — |
| 2009-02-19 | $22.08 | $42.11 | 844,133 | — | — |
| 2009-02-18 | $21.78 | $41.53 | 1,379,508 | — | — |
| 2009-02-17 | $21.96 | $41.87 | 1,562,614 | — | — |
| 2009-02-13 | $22.86 | $43.59 | 612,720 | — | — |
| 2009-02-12 | $23.02 | $43.89 | 1,302,252 | — | — |
| 2009-02-11 | $23.24 | $44.32 | 925,296 | — | — |
| 2009-02-10 | $22.97 | $43.80 | 1,424,618 | — | — |
| 2009-02-09 | $23.57 | $44.94 | 1,637,383 | — | — |
| 2009-02-06 | $23.34 | $44.51 | 1,989,120 | — | — |
| 2009-02-05 | $23.36 | $44.53 | 1,813,207 | — | — |
| 2009-02-04 | $24.01 | $45.78 | 1,463,513 | — | — |
| 2009-02-03 | $25.30 | $48.25 | 756,132 | — | — |
| 2009-02-02 | $24.27 | $46.27 | 1,120,567 | — | — |
| 2009-01-30 | $24.68 | $47.07 | 1,158,840 | — | — |
| 2009-01-29 | $25.37 | $48.38 | 995,359 | — | — |
| 2009-01-28 | $25.80 | $49.19 | 727,450 | — | — |
| 2009-01-27 | $25.82 | $49.24 | 1,349,316 | — | — |
| 2009-01-26 | $25.32 | $48.27 | 1,037,450 | — | — |
| 2009-01-23 | $25.11 | $47.88 | 902,830 | — | — |
| 2009-01-22 | $25.74 | $49.09 | 1,405,704 | — | — |
| 2009-01-21 | $26.58 | $50.68 | 1,698,922 | — | — |
| 2009-01-20 | $25.59 | $48.79 | 1,448,594 | — | — |
| 2009-01-16 | $26.19 | $49.95 | 1,149,516 | — | — |
| 2009-01-15 | $26.07 | $49.71 | 1,232,810 | — | — |
| 2009-01-14 | $25.42 | $48.46 | 842,446 | — | — |
| 2009-01-13 | $26.11 | $49.79 | 990,209 | — | — |
| 2009-01-12 | $25.73 | $49.06 | 959,662 | — | — |
| 2009-01-09 | $26.60 | $50.72 | 594,960 | — | — |
| 2009-01-08 | $27.09 | $51.66 | 906,293 | — | — |
| 2009-01-07 | $26.41 | $50.35 | 803,462 | — | — |
| 2009-01-06 | $26.90 | $51.30 | 1,294,349 | — | — |
| 2009-01-05 | $26.45 | $50.44 | 844,843 | — | — |
| 2009-01-02 | $26.70 | $50.91 | 464,957 | — | — |