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
- 1984-10-17 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 | $30.48 | $30.78 | 5,354,200 | — | — |
| 2009-12-30 | $31.01 | $31.31 | 5,806,300 | — | — |
| 2009-12-29 | $30.85 | $31.15 | 9,200,000 | — | — |
| 2009-12-28 | $31.39 | $31.70 | 7,968,700 | — | — |
| 2009-12-24 | $31.68 | $31.99 | 4,963,400 | — | — |
| 2009-12-23 | $31.62 | $31.93 | 9,500,100 | — | — |
| 2009-12-22 | $32.32 | $32.64 | 10,356,400 | — | — |
| 2009-12-21 | $32.17 | $32.49 | 24,416,000 | — | — |
| 2009-12-18 | $31.54 | $31.85 | 15,694,400 | — | — |
| 2009-12-17 | $31.82 | $32.13 | 14,802,800 | — | — |
| 2009-12-16 | $32.20 | $32.52 | 34,897,200 | — | — |
| 2009-12-15 | $31.32 | $31.63 | 28,990,900 | — | — |
| 2009-12-14 | $30.95 | $31.25 | 20,357,700 | — | — |
| 2009-12-11 | $30.48 | $30.78 | 19,072,800 | — | — |
| 2009-12-10 | $30.31 | $30.61 | 27,521,700 | — | — |
| 2009-12-09 | $28.50 | $28.78 | 19,103,600 | — | — |
| 2009-12-08 | $28.46 | $28.74 | 15,897,400 | — | — |
| 2009-12-07 | $28.30 | $28.58 | 11,281,000 | — | — |
| 2009-12-04 | $27.46 | $27.73 | 11,814,700 | — | — |
| 2009-12-03 | $27.33 | $27.60 | 15,325,700 | — | — |
| 2009-12-02 | $28.29 | $28.57 | 11,500,500 | — | — |
| 2009-12-01 | $28.70 | $28.98 | 9,705,800 | — | — |
| 2009-11-30 | $28.67 | $28.95 | 12,634,400 | — | — |
| 2009-11-27 | $29.44 | $29.73 | 5,456,500 | — | — |
| 2009-11-25 | $29.54 | $29.83 | 8,060,900 | — | — |
| 2009-11-24 | $29.56 | $29.85 | 7,241,100 | — | — |
| 2009-11-23 | $29.08 | $29.37 | 9,622,100 | — | — |
| 2009-11-20 | $28.56 | $28.84 | 9,008,200 | — | — |
| 2009-11-19 | $28.63 | $28.91 | 6,991,000 | — | — |
| 2009-11-18 | $28.87 | $29.15 | 7,327,600 | — | — |
| 2009-11-17 | $28.97 | $29.25 | 6,103,400 | — | — |
| 2009-11-16 | $29.15 | $29.44 | 8,281,300 | — | — |
| 2009-11-13 | $29.08 | $29.37 | 6,267,600 | — | — |
| 2009-11-12 | $28.76 | $29.04 | 8,428,600 | — | — |
| 2009-11-11 | $29.37 | $29.66 | 8,794,200 | — | — |
| 2009-11-10 | $28.97 | $29.25 | 8,063,300 | — | — |
| 2009-11-09 | $29.13 | $29.42 | 11,751,800 | — | — |
| 2009-11-06 | $28.67 | $28.95 | 11,891,400 | — | — |
| 2009-11-05 | $28.21 | $28.49 | 11,991,700 | — | — |
| 2009-11-04 | $27.87 | $28.14 | 22,424,700 | — | — |
| 2009-11-03 | $26.91 | $27.17 | 11,443,700 | — | — |
| 2009-11-02 | $26.42 | $26.68 | 8,189,400 | — | — |
| 2009-10-30 | $25.95 | $26.21 | 11,745,700 | — | — |
| 2009-10-29 | $26.47 | $26.73 | 13,044,200 | — | — |
| 2009-10-28 | $25.88 | $26.13 | 11,505,700 | — | — |
| 2009-10-27 | $26.50 | $26.76 | 20,485,300 | — | — |
| 2009-10-26 | $25.31 | $25.56 | 14,347,500 | — | — |
| 2009-10-23 | $25.85 | $26.10 | 8,293,000 | — | — |
| 2009-10-22 | $25.71 | $25.96 | 13,756,100 | — | — |
| 2009-10-21 | $25.12 | $25.37 | 11,959,800 | — | — |
| 2009-10-20 | $25.96 | $26.22 | 21,392,200 | — | — |
| 2009-10-19 | $24.92 | $25.17 | 10,270,400 | — | — |
| 2009-10-16 | $24.45 | $24.69 | 12,367,000 | — | — |
| 2009-10-15 | $24.55 | $24.79 | 11,123,600 | — | — |
| 2009-10-14 | $24.87 | $25.11 | 9,801,800 | — | — |
| 2009-10-13 | $24.29 | $24.53 | 19,003,700 | — | — |
| 2009-10-12 | $25.23 | $25.48 | 13,952,400 | — | — |
| 2009-10-09 | $24.67 | $24.91 | 16,555,000 | — | — |
| 2009-10-08 | $24.16 | $24.40 | 24,531,700 | — | — |
| 2009-10-07 | $25.05 | $25.30 | 12,081,700 | — | — |
| 2009-10-06 | $24.38 | $24.62 | 11,192,200 | — | — |
| 2009-10-05 | $24.04 | $24.28 | 12,436,800 | — | — |
| 2009-10-02 | $24.28 | $24.52 | 11,219,600 | — | — |
| 2009-10-01 | $24.79 | $25.03 | 17,202,100 | — | — |
| 2009-09-30 | $25.04 | $25.29 | 22,933,900 | — | — |
| 2009-09-29 | $25.68 | $25.93 | 23,216,300 | — | — |
| 2009-09-28 | $25.80 | $26.05 | 8,795,400 | — | — |
| 2009-09-25 | $25.34 | $25.59 | 16,839,100 | — | — |
| 2009-09-24 | $26.03 | $26.29 | 13,992,100 | — | — |
| 2009-09-23 | $26.68 | $26.94 | 15,226,100 | — | — |
| 2009-09-22 | $27.58 | $27.85 | 12,943,800 | — | — |
| 2009-09-21 | $28.59 | $28.87 | 8,258,400 | — | — |
| 2009-09-18 | $28.58 | $28.86 | 15,698,600 | — | — |
| 2009-09-17 | $29.34 | $29.63 | 11,461,300 | — | — |
| 2009-09-16 | $29.29 | $29.58 | 14,119,100 | — | — |
| 2009-09-15 | $27.70 | $27.97 | 13,570,400 | — | — |
| 2009-09-14 | $28.76 | $29.04 | 7,354,500 | — | — |
| 2009-09-11 | $29.07 | $29.36 | 5,430,600 | — | — |
| 2009-09-10 | $29.11 | $29.40 | 9,136,500 | — | — |
| 2009-09-09 | $28.40 | $28.68 | 10,975,000 | — | — |
| 2009-09-08 | $27.84 | $28.11 | 13,752,600 | — | — |
| 2009-09-04 | $28.88 | $29.16 | 5,837,100 | — | — |
| 2009-09-03 | $28.87 | $29.15 | 10,479,600 | — | — |
| 2009-09-02 | $28.66 | $28.94 | 14,380,400 | — | — |
| 2009-09-01 | $27.33 | $27.60 | 10,171,000 | — | — |
| 2009-08-31 | $28.00 | $28.28 | 7,603,900 | — | — |
| 2009-08-28 | $28.18 | $28.46 | 9,074,200 | — | — |
| 2009-08-27 | $28.94 | $29.22 | 7,784,000 | — | — |
| 2009-08-26 | $28.93 | $29.21 | 10,143,100 | — | — |
| 2009-08-25 | $29.92 | $30.21 | 10,207,500 | — | — |
| 2009-08-24 | $29.69 | $29.98 | 11,908,000 | — | — |
| 2009-08-21 | $28.92 | $29.20 | 8,182,700 | — | — |
| 2009-08-20 | $28.39 | $28.67 | 8,741,100 | — | — |
| 2009-08-19 | $28.18 | $28.46 | 7,561,900 | — | — |
| 2009-08-18 | $28.18 | $28.46 | 8,269,600 | — | — |
| 2009-08-17 | $28.48 | $28.76 | 14,909,500 | — | — |
| 2009-08-14 | $28.06 | $28.34 | 6,718,400 | — | — |
| 2009-08-13 | $28.37 | $28.65 | 7,858,600 | — | — |
| 2009-08-12 | $27.79 | $28.06 | 6,901,500 | — | — |
| 2009-08-11 | $27.82 | $28.09 | 11,762,400 | — | — |
| 2009-08-10 | $27.07 | $27.34 | 7,705,000 | — | — |
| 2009-08-07 | $26.51 | $26.77 | 8,506,500 | — | — |
| 2009-08-06 | $25.98 | $26.24 | 11,043,400 | — | — |
| 2009-08-05 | $26.18 | $26.44 | 7,892,500 | — | — |
| 2009-08-04 | $26.93 | $27.19 | 8,508,800 | — | — |
| 2009-08-03 | $27.36 | $27.63 | 12,181,300 | — | — |
| 2009-07-31 | $28.06 | $28.34 | 8,317,500 | — | — |
| 2009-07-30 | $28.10 | $28.38 | 13,690,200 | — | — |
| 2009-07-29 | $28.41 | $28.69 | 17,007,300 | — | — |
| 2009-07-28 | $29.08 | $29.37 | 17,732,800 | — | — |
| 2009-07-27 | $27.62 | $27.89 | 7,030,300 | — | — |
| 2009-07-24 | $27.32 | $27.59 | 7,961,000 | — | — |
| 2009-07-23 | $27.05 | $27.32 | 9,955,300 | — | — |
| 2009-07-22 | $26.00 | $26.26 | 11,307,100 | — | — |
| 2009-07-21 | $25.59 | $25.84 | 12,851,000 | — | — |
| 2009-07-20 | $24.84 | $25.08 | 8,006,700 | — | — |
| 2009-07-17 | $25.09 | $25.34 | 9,050,100 | — | — |
| 2009-07-16 | $25.25 | $25.50 | 11,892,400 | — | — |
| 2009-07-15 | $24.91 | $25.16 | 12,532,300 | — | — |
| 2009-07-14 | $24.77 | $25.01 | 9,708,400 | — | — |
| 2009-07-13 | $25.01 | $25.26 | 5,801,600 | — | — |
| 2009-07-10 | $24.67 | $24.91 | 5,621,200 | — | — |
| 2009-07-09 | $24.94 | $25.19 | 8,967,800 | — | — |
| 2009-07-08 | $24.67 | $24.91 | 11,864,900 | — | — |
| 2009-07-07 | $25.17 | $25.42 | 19,892,000 | — | — |
| 2009-07-06 | $24.09 | $24.33 | 7,908,100 | — | — |
| 2009-07-02 | $23.91 | $24.15 | 10,398,500 | — | — |
| 2009-07-01 | $25.16 | $25.41 | 6,875,300 | — | — |
| 2009-06-30 | $24.98 | $25.23 | 10,177,400 | — | — |
| 2009-06-29 | $25.12 | $25.37 | 7,976,400 | — | — |
| 2009-06-26 | $24.77 | $25.01 | 15,564,900 | — | — |
| 2009-06-25 | $24.99 | $25.24 | 14,774,400 | — | — |
| 2009-06-24 | $24.81 | $25.05 | 9,147,500 | — | — |
| 2009-06-23 | $24.54 | $24.78 | 9,052,100 | — | — |
| 2009-06-22 | $24.56 | $24.80 | 9,727,600 | — | — |
| 2009-06-19 | $25.43 | $25.68 | 21,833,600 | — | — |
| 2009-06-18 | $25.45 | $25.70 | 16,954,800 | — | — |
| 2009-06-17 | $24.02 | $24.26 | 12,144,300 | — | — |
| 2009-06-16 | $24.02 | $24.26 | 14,164,100 | — | — |
| 2009-06-15 | $23.51 | $23.74 | 13,557,500 | — | — |
| 2009-06-12 | $24.21 | $24.45 | 15,141,300 | — | — |
| 2009-06-11 | $24.05 | $24.29 | 31,038,100 | — | — |
| 2009-06-10 | $25.73 | $25.98 | 9,867,400 | — | — |
| 2009-06-09 | $25.98 | $26.24 | 12,179,500 | — | — |
| 2009-06-08 | $26.05 | $26.31 | 10,476,700 | — | — |
| 2009-06-05 | $27.10 | $27.37 | 8,517,500 | — | — |
| 2009-06-04 | $27.27 | $27.54 | 6,605,900 | — | — |
| 2009-06-03 | $27.50 | $27.77 | 11,787,700 | — | — |
| 2009-06-02 | $28.10 | $28.38 | 9,444,800 | — | — |
| 2009-06-01 | $27.50 | $27.77 | 8,330,000 | — | — |
| 2009-05-29 | $26.60 | $26.86 | 11,723,600 | — | — |
| 2009-05-28 | $27.19 | $27.46 | 9,964,100 | — | — |
| 2009-05-27 | $27.49 | $27.76 | 7,596,100 | — | — |
| 2009-05-26 | $27.19 | $27.46 | 10,316,400 | — | — |
| 2009-05-22 | $26.30 | $26.56 | 6,591,500 | — | — |
| 2009-05-21 | $26.92 | $27.18 | 9,292,300 | — | — |
| 2009-05-20 | $27.78 | $28.05 | 9,396,300 | — | — |
| 2009-05-19 | $27.46 | $27.73 | 6,927,600 | — | — |
| 2009-05-18 | $27.81 | $28.08 | 10,816,500 | — | — |
| 2009-05-15 | $27.51 | $27.78 | 8,907,900 | — | — |
| 2009-05-14 | $27.80 | $28.07 | 6,013,100 | — | — |
| 2009-05-13 | $27.66 | $27.93 | 9,800,700 | — | — |
| 2009-05-12 | $27.32 | $27.59 | 9,918,900 | — | — |
| 2009-05-11 | $27.59 | $27.86 | 9,914,700 | — | — |
| 2009-05-08 | $28.87 | $29.15 | 17,012,400 | — | — |
| 2009-05-07 | $28.39 | $28.67 | 17,479,200 | — | — |
| 2009-05-06 | $25.93 | $26.19 | 9,675,400 | — | — |
| 2009-05-05 | $25.56 | $25.81 | 13,811,900 | — | — |
| 2009-05-04 | $23.72 | $23.95 | 9,592,300 | — | — |
| 2009-05-01 | $22.97 | $23.20 | 10,355,700 | — | — |
| 2009-04-30 | $23.52 | $23.75 | 10,722,700 | — | — |
| 2009-04-29 | $23.87 | $24.10 | 11,349,100 | — | — |
| 2009-04-28 | $23.89 | $24.12 | 14,061,200 | — | — |
| 2009-04-27 | $23.01 | $23.24 | 11,906,800 | — | — |
| 2009-04-24 | $23.06 | $23.29 | 14,607,200 | — | — |
| 2009-04-23 | $23.16 | $23.39 | 15,036,800 | — | — |
| 2009-04-22 | $22.81 | $23.03 | 17,248,100 | — | — |
| 2009-04-21 | $22.80 | $23.02 | 23,880,900 | — | — |
| 2009-04-20 | $24.21 | $24.45 | 9,951,200 | — | — |
| 2009-04-17 | $24.14 | $24.38 | 13,915,400 | — | — |
| 2009-04-16 | $24.36 | $24.60 | 12,370,500 | — | — |
| 2009-04-15 | $25.11 | $25.36 | 15,740,600 | — | — |
| 2009-04-14 | $24.50 | $24.74 | 11,141,200 | — | — |
| 2009-04-13 | $24.37 | $24.61 | 10,678,000 | — | — |
| 2009-04-09 | $23.86 | $24.09 | 8,783,700 | — | — |
| 2009-04-08 | $22.86 | $23.08 | 15,949,800 | — | — |
| 2009-04-07 | $23.45 | $23.68 | 21,519,900 | — | — |
| 2009-04-06 | $21.93 | $22.15 | 12,855,600 | — | — |
| 2009-04-03 | $20.54 | $20.74 | 9,655,100 | — | — |
| 2009-04-02 | $21.07 | $21.28 | 14,884,600 | — | — |
| 2009-04-01 | $20.68 | $20.88 | 12,819,300 | — | — |
| 2009-03-31 | $20.93 | $21.14 | 9,877,800 | — | — |
| 2009-03-30 | $20.54 | $20.71 | 8,537,100 | — | — |
| 2009-03-27 | $21.08 | $21.26 | 6,794,600 | — | — |
| 2009-03-26 | $21.62 | $21.80 | 12,733,100 | — | — |
| 2009-03-25 | $21.18 | $21.36 | 14,040,500 | — | — |
| 2009-03-24 | $21.12 | $21.30 | 8,353,700 | — | — |
| 2009-03-23 | $22.05 | $22.23 | 10,350,900 | — | — |
| 2009-03-20 | $20.63 | $20.80 | 13,299,800 | — | — |
| 2009-03-19 | $21.30 | $21.48 | 8,968,000 | — | — |
| 2009-03-18 | $21.95 | $22.13 | 11,402,800 | — | — |
| 2009-03-17 | $21.54 | $21.72 | 12,679,300 | — | — |
| 2009-03-16 | $20.68 | $20.85 | 8,086,100 | — | — |
| 2009-03-13 | $21.36 | $21.54 | 11,716,000 | — | — |
| 2009-03-12 | $20.41 | $20.58 | 15,471,200 | — | — |
| 2009-03-11 | $19.12 | $19.28 | 15,788,800 | — | — |
| 2009-03-10 | $19.31 | $19.47 | 18,763,300 | — | — |
| 2009-03-09 | $17.79 | $17.94 | 13,752,500 | — | — |
| 2009-03-06 | $17.90 | $18.05 | 24,728,700 | — | — |
| 2009-03-05 | $16.35 | $16.49 | 23,363,700 | — | — |
| 2009-03-04 | $17.96 | $18.11 | 30,539,200 | — | — |
| 2009-03-03 | $17.80 | $17.95 | 33,608,100 | — | — |
| 2009-03-02 | $17.48 | $17.63 | 30,818,800 | — | — |
| 2009-02-27 | $19.65 | $19.81 | 19,846,800 | — | — |
| 2009-02-26 | $20.07 | $20.24 | 34,614,900 | — | — |
| 2009-02-25 | $23.03 | $23.22 | 14,346,100 | — | — |
| 2009-02-24 | $24.21 | $24.41 | 13,996,100 | — | — |
| 2009-02-23 | $23.82 | $24.02 | 29,258,700 | — | — |
| 2009-02-20 | $27.98 | $28.21 | 14,396,200 | — | — |
| 2009-02-19 | $28.65 | $28.89 | 10,142,100 | — | — |
| 2009-02-18 | $28.33 | $28.57 | 10,999,400 | — | — |
| 2009-02-17 | $28.42 | $28.66 | 13,399,000 | — | — |
| 2009-02-13 | $28.96 | $29.20 | 9,258,200 | — | — |
| 2009-02-12 | $29.48 | $29.73 | 16,370,900 | — | — |
| 2009-02-11 | $28.55 | $28.79 | 14,523,700 | — | — |
| 2009-02-10 | $27.97 | $28.20 | 12,561,200 | — | — |
| 2009-02-09 | $29.52 | $29.77 | 12,664,700 | — | — |
| 2009-02-06 | $28.94 | $29.18 | 15,279,600 | — | — |
| 2009-02-05 | $28.80 | $29.04 | 13,264,500 | — | — |
| 2009-02-04 | $28.98 | $29.22 | 13,014,100 | — | — |
| 2009-02-03 | $29.74 | $29.99 | 12,365,200 | — | — |
| 2009-02-02 | $29.15 | $29.39 | 9,313,100 | — | — |
| 2009-01-30 | $28.33 | $28.57 | 9,325,100 | — | — |
| 2009-01-29 | $28.69 | $28.93 | 8,842,900 | — | — |
| 2009-01-28 | $29.99 | $30.24 | 16,850,900 | — | — |
| 2009-01-27 | $29.08 | $29.32 | 14,528,200 | — | — |
| 2009-01-26 | $28.15 | $28.39 | 11,956,600 | — | — |
| 2009-01-23 | $28.04 | $28.27 | 14,194,800 | — | — |
| 2009-01-22 | $27.19 | $27.42 | 19,846,600 | — | — |
| 2009-01-21 | $25.05 | $25.26 | 8,206,400 | — | — |
| 2009-01-20 | $24.16 | $24.36 | 8,196,900 | — | — |
| 2009-01-16 | $25.50 | $25.71 | 9,587,900 | — | — |
| 2009-01-15 | $24.89 | $25.10 | 10,735,100 | — | — |
| 2009-01-14 | $24.08 | $24.28 | 7,846,700 | — | — |
| 2009-01-13 | $25.36 | $25.57 | 10,393,800 | — | — |
| 2009-01-12 | $25.62 | $25.83 | 6,242,600 | — | — |
| 2009-01-09 | $26.45 | $26.67 | 5,931,400 | — | — |
| 2009-01-08 | $26.71 | $26.93 | 6,106,900 | — | — |
| 2009-01-07 | $26.30 | $26.52 | 8,228,400 | — | — |
| 2009-01-06 | $26.50 | $26.72 | 7,423,000 | — | — |
| 2009-01-05 | $27.14 | $27.37 | 8,518,900 | — | — |
| 2009-01-02 | $27.59 | $27.82 | 4,885,900 | — | — |