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 | $51.17 | $157.05 | 1,760,367 | — | — |
| 2009-12-30 | $52.21 | $160.26 | 1,408,950 | — | — |
| 2009-12-29 | $52.24 | $160.33 | 1,521,578 | — | — |
| 2009-12-28 | $53.04 | $162.80 | 2,014,875 | — | — |
| 2009-12-24 | $52.71 | $161.76 | 1,076,258 | — | — |
| 2009-12-23 | $51.91 | $159.34 | 2,342,099 | — | — |
| 2009-12-22 | $51.58 | $158.31 | 2,162,631 | — | — |
| 2009-12-21 | $51.47 | $157.97 | 2,012,688 | — | — |
| 2009-12-18 | $50.88 | $156.17 | 3,410,566 | — | — |
| 2009-12-17 | $50.95 | $156.37 | 3,497,088 | — | — |
| 2009-12-16 | $51.21 | $157.18 | 2,894,443 | — | — |
| 2009-12-15 | $51.11 | $156.87 | 2,768,556 | — | — |
| 2009-12-14 | $51.87 | $159.20 | 3,551,762 | — | — |
| 2009-12-11 | $50.96 | $156.42 | 2,726,184 | — | — |
| 2009-12-10 | $50.32 | $154.44 | 2,450,627 | — | — |
| 2009-12-09 | $50.55 | $155.16 | 3,390,884 | — | — |
| 2009-12-08 | $50.43 | $154.78 | 4,493,249 | — | — |
| 2009-12-07 | $50.49 | $154.96 | 5,222,464 | — | — |
| 2009-12-04 | $51.35 | $157.61 | 4,827,990 | — | — |
| 2009-12-03 | $49.97 | $153.37 | 5,600,945 | — | — |
| 2009-12-02 | $50.23 | $154.17 | 3,664,117 | — | — |
| 2009-12-01 | $48.89 | $150.04 | 3,613,954 | — | — |
| 2009-11-30 | $47.89 | $146.99 | 4,551,067 | — | — |
| 2009-11-27 | $45.40 | $139.33 | 1,457,610 | — | — |
| 2009-11-25 | $47.01 | $144.29 | 1,922,749 | — | — |
| 2009-11-24 | $46.68 | $143.28 | 3,013,496 | — | — |
| 2009-11-23 | $47.90 | $147.01 | 3,080,608 | — | — |
| 2009-11-20 | $47.07 | $144.47 | 3,843,858 | — | — |
| 2009-11-19 | $47.74 | $146.54 | 3,076,234 | — | — |
| 2009-11-18 | $49.53 | $152.02 | 2,758,032 | — | — |
| 2009-11-17 | $48.37 | $148.45 | 3,321,037 | — | — |
| 2009-11-16 | $48.89 | $150.04 | 3,465,240 | — | — |
| 2009-11-13 | $47.78 | $146.65 | 2,371,076 | — | — |
| 2009-11-12 | $46.87 | $143.84 | 2,724,134 | — | — |
| 2009-11-11 | $47.71 | $146.43 | 2,936,679 | — | — |
| 2009-11-10 | $46.68 | $143.26 | 2,863,552 | — | — |
| 2009-11-09 | $46.96 | $144.14 | 3,641,701 | — | — |
| 2009-11-06 | $44.61 | $136.93 | 2,574,600 | — | — |
| 2009-11-05 | $45.63 | $138.65 | 3,310,649 | — | — |
| 2009-11-04 | $44.11 | $134.02 | 4,276,193 | — | — |
| 2009-11-03 | $45.18 | $137.29 | 4,159,327 | — | — |
| 2009-11-02 | $44.07 | $133.91 | 5,335,229 | — | — |
| 2009-10-30 | $43.57 | $132.40 | 6,678,023 | — | — |
| 2009-10-29 | $44.22 | $134.36 | 4,289,178 | — | — |
| 2009-10-28 | $41.50 | $126.09 | 4,634,718 | — | — |
| 2009-10-27 | $43.44 | $132.00 | 3,716,467 | — | — |
| 2009-10-26 | $44.26 | $134.49 | 4,426,410 | — | — |
| 2009-10-23 | $44.45 | $135.07 | 2,756,391 | — | — |
| 2009-10-22 | $45.16 | $137.23 | 4,001,866 | — | — |
| 2009-10-21 | $44.34 | $134.71 | 3,901,402 | — | — |
| 2009-10-20 | $45.35 | $137.80 | 5,214,536 | — | — |
| 2009-10-19 | $46.23 | $140.47 | 3,945,415 | — | — |
| 2009-10-16 | $44.83 | $136.23 | 5,540,393 | — | — |
| 2009-10-15 | $46.24 | $140.49 | 2,948,297 | — | — |
| 2009-10-14 | $47.33 | $143.81 | 4,539,995 | — | — |
| 2009-10-13 | $45.46 | $138.14 | 2,476,460 | — | — |
| 2009-10-12 | $46.25 | $140.54 | 1,414,417 | — | — |
| 2009-10-09 | $46.51 | $141.32 | 2,001,890 | — | — |
| 2009-10-08 | $45.91 | $139.49 | 2,700,897 | — | — |
| 2009-10-07 | $45.15 | $137.18 | 2,401,010 | — | — |
| 2009-10-06 | $45.40 | $137.96 | 4,058,727 | — | — |
| 2009-10-05 | $45.32 | $137.69 | 4,271,409 | — | — |
| 2009-10-02 | $44.26 | $134.47 | 5,116,806 | — | — |
| 2009-10-01 | $44.74 | $135.94 | 6,451,809 | — | — |
| 2009-09-30 | $47.12 | $143.18 | 5,321,424 | — | — |
| 2009-09-29 | $47.39 | $143.98 | 4,358,341 | — | — |
| 2009-09-28 | $49.24 | $149.61 | 5,542,307 | — | — |
| 2009-09-25 | $46.43 | $141.07 | 4,388,685 | — | — |
| 2009-09-24 | $46.85 | $142.36 | 4,889,772 | — | — |
| 2009-09-23 | $48.66 | $147.85 | 4,431,740 | — | — |
| 2009-09-22 | $50.66 | $153.92 | 3,700,065 | — | — |
| 2009-09-21 | $48.81 | $148.30 | 3,162,073 | — | — |
| 2009-09-18 | $49.87 | $151.52 | 4,679,414 | — | — |
| 2009-09-17 | $49.72 | $151.08 | 6,704,403 | — | — |
| 2009-09-16 | $49.49 | $150.36 | 6,043,394 | — | — |
| 2009-09-15 | $46.58 | $141.54 | 5,406,578 | — | — |
| 2009-09-14 | $45.62 | $138.63 | 3,327,735 | — | — |
| 2009-09-11 | $43.91 | $133.42 | 3,499,411 | — | — |
| 2009-09-10 | $44.01 | $133.71 | 3,748,452 | — | — |
| 2009-09-09 | $43.36 | $131.76 | 4,408,777 | — | — |
| 2009-09-08 | $42.00 | $127.62 | 3,351,928 | — | — |
| 2009-09-04 | $40.28 | $122.38 | 3,103,845 | — | — |
| 2009-09-03 | $39.70 | $120.64 | 3,884,863 | — | — |
| 2009-09-02 | $39.73 | $120.73 | 4,183,110 | — | — |
| 2009-09-01 | $40.18 | $122.09 | 5,361,062 | — | — |
| 2009-08-31 | $42.08 | $127.87 | 3,591,947 | — | — |
| 2009-08-28 | $42.19 | $128.20 | 3,563,107 | — | — |
| 2009-08-27 | $42.46 | $129.02 | 4,419,575 | — | — |
| 2009-08-26 | $42.81 | $130.07 | 2,847,287 | — | — |
| 2009-08-25 | $42.04 | $127.73 | 3,103,708 | — | — |
| 2009-08-24 | $40.96 | $124.47 | 3,997,219 | — | — |
| 2009-08-21 | $41.57 | $126.31 | 4,286,854 | — | — |
| 2009-08-20 | $40.62 | $123.42 | 3,741,344 | — | — |
| 2009-08-19 | $39.46 | $119.91 | 2,906,472 | — | — |
| 2009-08-18 | $39.65 | $120.49 | 4,296,286 | — | — |
| 2009-08-17 | $38.71 | $117.62 | 5,130,885 | — | — |
| 2009-08-14 | $41.88 | $127.24 | 3,477,679 | — | — |
| 2009-08-13 | $42.37 | $128.76 | 3,527,022 | — | — |
| 2009-08-12 | $42.56 | $129.33 | 5,308,302 | — | — |
| 2009-08-11 | $42.31 | $128.56 | 4,480,264 | — | — |
| 2009-08-10 | $43.34 | $131.69 | 5,355,868 | — | — |
| 2009-08-07 | $43.58 | $132.42 | 7,575,497 | — | — |
| 2009-08-06 | $41.03 | $123.20 | 5,996,511 | — | — |
| 2009-08-05 | $40.93 | $122.92 | 5,406,442 | — | — |
| 2009-08-04 | $39.48 | $118.55 | 5,841,647 | — | — |
| 2009-08-03 | $37.91 | $113.84 | 3,551,215 | — | — |
| 2009-07-31 | $37.33 | $112.09 | 3,782,760 | — | — |
| 2009-07-30 | $37.27 | $111.91 | 5,038,486 | — | — |
| 2009-07-29 | $36.35 | $109.14 | 3,242,444 | — | — |
| 2009-07-28 | $36.98 | $111.03 | 4,420,532 | — | — |
| 2009-07-27 | $37.18 | $111.65 | 3,188,863 | — | — |
| 2009-07-24 | $36.97 | $111.01 | 3,202,121 | — | — |
| 2009-07-23 | $36.59 | $109.87 | 5,746,378 | — | — |
| 2009-07-22 | $35.58 | $106.84 | 5,240,643 | — | — |
| 2009-07-21 | $34.72 | $104.27 | 4,212,771 | — | — |
| 2009-07-20 | $34.44 | $103.41 | 5,953,045 | — | — |
| 2009-07-17 | $32.04 | $96.20 | 5,288,209 | — | — |
| 2009-07-16 | $33.24 | $99.81 | 3,664,254 | — | — |
| 2009-07-15 | $32.83 | $98.58 | 6,093,968 | — | — |
| 2009-07-14 | $31.08 | $93.33 | 3,634,456 | — | — |
| 2009-07-13 | $30.90 | $92.80 | 5,434,052 | — | — |
| 2009-07-10 | $29.86 | $89.68 | 4,037,814 | — | — |
| 2009-07-09 | $29.59 | $88.84 | 3,087,579 | — | — |
| 2009-07-08 | $29.97 | $89.99 | 5,324,977 | — | — |
| 2009-07-07 | $30.09 | $90.36 | 5,287,526 | — | — |
| 2009-07-06 | $32.02 | $96.16 | 4,573,483 | — | — |
| 2009-07-02 | $31.08 | $93.33 | 5,207,018 | — | — |
| 2009-07-01 | $33.30 | $99.98 | 2,640,619 | — | — |
| 2009-06-30 | $32.94 | $98.93 | 3,401,955 | — | — |
| 2009-06-29 | $32.52 | $97.65 | 3,763,760 | — | — |
| 2009-06-26 | $32.60 | $97.89 | 3,955,256 | — | — |
| 2009-06-25 | $32.32 | $97.06 | 4,329,773 | — | — |
| 2009-06-24 | $31.71 | $95.21 | 3,513,217 | — | — |
| 2009-06-23 | $31.23 | $93.79 | 5,421,887 | — | — |
| 2009-06-22 | $30.79 | $92.45 | 6,212,610 | — | — |
| 2009-06-19 | $33.00 | $99.08 | 4,976,157 | — | — |
| 2009-06-18 | $32.84 | $98.62 | 4,123,242 | — | — |
| 2009-06-17 | $32.16 | $96.58 | 5,541,487 | — | — |
| 2009-06-16 | $33.05 | $99.26 | 4,221,382 | — | — |
| 2009-06-15 | $33.87 | $101.72 | 4,845,213 | — | — |
| 2009-06-12 | $35.51 | $106.64 | 3,680,519 | — | — |
| 2009-06-11 | $34.09 | $102.38 | 4,989,006 | — | — |
| 2009-06-10 | $35.37 | $106.20 | 4,997,617 | — | — |
| 2009-06-09 | $36.35 | $109.16 | 3,133,642 | — | — |
| 2009-06-08 | $36.14 | $108.53 | 5,704,962 | — | — |
| 2009-06-05 | $35.65 | $107.06 | 5,461,663 | — | — |
| 2009-06-04 | $36.73 | $110.31 | 7,153,004 | — | — |
| 2009-06-03 | $35.11 | $105.43 | 4,868,996 | — | — |
| 2009-06-02 | $35.31 | $106.05 | 5,525,221 | — | — |
| 2009-06-01 | $35.89 | $107.76 | 7,367,463 | — | — |
| 2009-05-29 | $34.14 | $102.51 | 7,697,147 | — | — |
| 2009-05-28 | $34.06 | $102.27 | 5,366,666 | — | — |
| 2009-05-27 | $33.01 | $99.12 | 7,818,387 | — | — |
| 2009-05-26 | $35.06 | $105.28 | 7,236,655 | — | — |
| 2009-05-22 | $32.89 | $98.75 | 3,760,480 | — | — |
| 2009-05-21 | $33.93 | $101.89 | 4,926,540 | — | — |
| 2009-05-20 | $33.99 | $102.07 | 6,955,494 | — | — |
| 2009-05-19 | $34.80 | $104.49 | 5,931,996 | — | — |
| 2009-05-18 | $35.52 | $106.66 | 8,331,639 | — | — |
| 2009-05-15 | $32.44 | $97.41 | 9,182,641 | — | — |
| 2009-05-14 | $33.29 | $99.96 | 7,950,425 | — | — |
| 2009-05-13 | $32.19 | $96.66 | 9,899,690 | — | — |
| 2009-05-12 | $34.74 | $104.31 | 8,172,811 | — | — |
| 2009-05-11 | $36.12 | $108.46 | 6,801,723 | — | — |
| 2009-05-08 | $37.92 | $113.87 | 9,411,315 | — | — |
| 2009-05-07 | $35.08 | $105.34 | 10,843,501 | — | — |
| 2009-05-06 | $39.40 | $116.10 | 8,618,541 | — | — |
| 2009-05-05 | $36.97 | $108.92 | 7,537,089 | — | — |
| 2009-05-04 | $38.38 | $113.08 | 9,673,613 | — | — |
| 2009-05-01 | $34.77 | $102.45 | 8,994,835 | — | — |
| 2009-04-30 | $35.77 | $105.39 | 10,592,410 | — | — |
| 2009-04-29 | $35.59 | $104.87 | 9,531,324 | — | — |
| 2009-04-28 | $34.19 | $100.73 | 7,677,874 | — | — |
| 2009-04-27 | $33.51 | $98.75 | 10,974,855 | — | — |
| 2009-04-24 | $35.70 | $105.17 | 13,315,041 | — | — |
| 2009-04-23 | $34.14 | $100.58 | 9,873,584 | — | — |
| 2009-04-22 | $33.12 | $97.58 | 33,638,336 | — | — |
| 2009-04-21 | $34.39 | $101.31 | 13,928,893 | — | — |
| 2009-04-20 | $29.48 | $86.87 | 11,854,971 | — | — |
| 2009-04-17 | $33.66 | $99.18 | 13,847,429 | — | — |
| 2009-04-16 | $31.33 | $92.30 | 9,963,796 | — | — |
| 2009-04-15 | $30.19 | $88.94 | 11,223,349 | — | — |
| 2009-04-14 | $27.48 | $80.96 | 11,571,212 | — | — |
| 2009-04-13 | $30.76 | $90.64 | 9,101,176 | — | — |
| 2009-04-09 | $30.52 | $89.91 | 12,933,279 | — | — |
| 2009-04-08 | $26.10 | $76.89 | 7,915,843 | — | — |
| 2009-04-07 | $25.69 | $75.68 | 9,394,366 | — | — |
| 2009-04-06 | $29.02 | $85.49 | 10,500,285 | — | — |
| 2009-04-03 | $29.75 | $87.65 | 14,275,527 | — | — |
| 2009-04-02 | $26.27 | $77.41 | 10,945,058 | — | — |
| 2009-04-01 | $24.65 | $72.62 | 7,548,434 | — | — |
| 2009-03-31 | $24.32 | $71.65 | 11,341,445 | — | — |
| 2009-03-30 | $22.83 | $67.27 | 7,365,412 | — | — |
| 2009-03-27 | $25.32 | $74.60 | 7,352,837 | — | — |
| 2009-03-26 | $26.45 | $77.92 | 10,813,704 | — | — |
| 2009-03-25 | $24.88 | $73.31 | 13,029,916 | — | — |
| 2009-03-24 | $25.72 | $75.79 | 10,819,444 | — | — |
| 2009-03-23 | $26.94 | $79.37 | 16,671,753 | — | — |
| 2009-03-20 | $23.58 | $69.47 | 11,216,241 | — | — |
| 2009-03-19 | $27.04 | $79.67 | 9,004,950 | — | — |
| 2009-03-18 | $28.81 | $84.89 | 11,947,370 | — | — |
| 2009-03-17 | $27.40 | $80.73 | 10,149,277 | — | — |
| 2009-03-16 | $25.38 | $74.78 | 10,141,896 | — | — |
| 2009-03-13 | $27.33 | $80.53 | 7,655,321 | — | — |
| 2009-03-12 | $28.55 | $84.13 | 11,203,530 | — | — |
| 2009-03-11 | $25.98 | $76.54 | 12,551,928 | — | — |
| 2009-03-10 | $26.48 | $78.01 | 18,118,975 | — | — |
| 2009-03-09 | $21.67 | $63.85 | 10,574,505 | — | — |
| 2009-03-06 | $21.44 | $63.18 | 14,041,932 | — | — |
| 2009-03-05 | $21.18 | $62.40 | 10,947,518 | — | — |
| 2009-03-04 | $22.99 | $67.75 | 10,084,489 | — | — |
| 2009-03-03 | $23.17 | $68.27 | 15,822,529 | — | — |
| 2009-03-02 | $22.04 | $64.95 | 12,559,856 | — | — |
| 2009-02-27 | $23.95 | $70.55 | 13,453,366 | — | — |
| 2009-02-26 | $25.48 | $75.08 | 12,063,962 | — | — |
| 2009-02-25 | $27.41 | $80.77 | 12,276,781 | — | — |
| 2009-02-24 | $27.63 | $81.42 | 13,258,453 | — | — |
| 2009-02-23 | $26.70 | $78.66 | 8,366,084 | — | — |
| 2009-02-20 | $29.66 | $87.39 | 9,527,770 | — | — |
| 2009-02-19 | $27.41 | $80.77 | 7,723,527 | — | — |
| 2009-02-18 | $28.52 | $84.02 | 9,712,022 | — | — |
| 2009-02-17 | $27.91 | $82.23 | 12,555,208 | — | — |
| 2009-02-13 | $31.31 | $92.24 | 11,734,551 | — | — |
| 2009-02-12 | $34.99 | $103.08 | 9,402,567 | — | — |
| 2009-02-11 | $36.27 | $106.85 | 6,531,360 | — | — |
| 2009-02-10 | $35.13 | $103.51 | 8,627,699 | — | — |
| 2009-02-09 | $39.35 | $115.95 | 4,174,499 | — | — |
| 2009-02-06 | $38.71 | $114.05 | 6,308,153 | — | — |
| 2009-02-05 | $35.72 | $105.26 | 6,869,792 | — | — |
| 2009-02-04 | $36.13 | $106.46 | 6,198,258 | — | — |
| 2009-02-03 | $36.40 | $107.26 | 5,923,658 | — | — |
| 2009-02-02 | $37.77 | $108.50 | 6,196,892 | — | — |
| 2009-01-30 | $37.17 | $106.78 | 7,375,117 | — | — |
| 2009-01-29 | $38.87 | $111.66 | 7,393,433 | — | — |
| 2009-01-28 | $41.85 | $120.21 | 7,905,182 | — | — |
| 2009-01-27 | $37.85 | $108.71 | 4,417,662 | — | — |
| 2009-01-26 | $37.30 | $107.16 | 5,660,539 | — | — |
| 2009-01-23 | $37.46 | $107.60 | 5,333,179 | — | — |
| 2009-01-22 | $36.95 | $106.13 | 6,769,465 | — | — |
| 2009-01-21 | $39.11 | $112.35 | 9,610,191 | — | — |
| 2009-01-20 | $34.83 | $100.06 | 7,197,153 | — | — |
| 2009-01-16 | $39.13 | $112.41 | 5,715,623 | — | — |
| 2009-01-15 | $37.49 | $107.71 | 7,885,226 | — | — |
| 2009-01-14 | $37.06 | $106.44 | 6,269,198 | — | — |
| 2009-01-13 | $39.64 | $113.86 | 4,279,473 | — | — |
| 2009-01-12 | $38.03 | $109.24 | 4,930,368 | — | — |
| 2009-01-09 | $40.30 | $115.75 | 4,260,611 | — | — |
| 2009-01-08 | $42.27 | $121.43 | 4,686,111 | — | — |
| 2009-01-07 | $42.97 | $123.45 | 4,399,893 | — | — |
| 2009-01-06 | $45.18 | $129.77 | 6,851,340 | — | — |
| 2009-01-05 | $42.04 | $120.76 | 4,868,996 | — | — |
| 2009-01-02 | $42.65 | $122.50 | 3,231,099 | — | — |