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 | $31.58 | $35.62 | 1,445,100 | — | — |
| 2009-12-30 | $31.76 | $35.83 | 1,849,500 | — | — |
| 2009-12-29 | $31.31 | $35.32 | 1,798,700 | — | — |
| 2009-12-28 | $31.38 | $35.40 | 2,259,700 | — | — |
| 2009-12-24 | $31.69 | $35.75 | 862,500 | — | — |
| 2009-12-23 | $31.38 | $35.40 | 1,443,800 | — | — |
| 2009-12-22 | $31.32 | $35.33 | 2,045,000 | — | — |
| 2009-12-21 | $31.12 | $35.11 | 3,593,500 | — | — |
| 2009-12-18 | $30.88 | $34.83 | 3,975,200 | — | — |
| 2009-12-17 | $30.47 | $34.37 | 2,885,500 | — | — |
| 2009-12-16 | $30.69 | $34.62 | 3,635,300 | — | — |
| 2009-12-15 | $30.45 | $34.35 | 2,282,700 | — | — |
| 2009-12-14 | $30.60 | $34.52 | 2,601,500 | — | — |
| 2009-12-11 | $30.49 | $34.39 | 3,209,300 | — | — |
| 2009-12-10 | $30.45 | $34.35 | 2,997,400 | — | — |
| 2009-12-09 | $30.49 | $34.39 | 4,327,800 | — | — |
| 2009-12-08 | $30.22 | $34.09 | 3,829,200 | — | — |
| 2009-12-07 | $30.44 | $34.34 | 3,956,100 | — | — |
| 2009-12-04 | $30.60 | $34.52 | 6,824,700 | — | — |
| 2009-12-03 | $30.66 | $34.59 | 4,638,100 | — | — |
| 2009-12-02 | $30.39 | $34.28 | 5,137,300 | — | — |
| 2009-12-01 | $30.37 | $34.03 | 5,497,900 | — | — |
| 2009-11-30 | $29.99 | $33.61 | 4,378,500 | — | — |
| 2009-11-27 | $29.75 | $33.34 | 2,813,000 | — | — |
| 2009-11-25 | $29.84 | $33.44 | 4,187,900 | — | — |
| 2009-11-24 | $29.74 | $33.33 | 14,627,100 | — | — |
| 2009-11-23 | $27.94 | $31.31 | 4,719,000 | — | — |
| 2009-11-20 | $27.48 | $30.80 | 3,589,100 | — | — |
| 2009-11-19 | $27.84 | $31.20 | 4,149,700 | — | — |
| 2009-11-18 | $28.30 | $31.71 | 3,752,400 | — | — |
| 2009-11-17 | $28.19 | $31.59 | 1,568,300 | — | — |
| 2009-11-16 | $28.18 | $31.58 | 3,369,900 | — | — |
| 2009-11-13 | $27.36 | $30.66 | 4,294,300 | — | — |
| 2009-11-12 | $27.40 | $30.71 | 2,679,600 | — | — |
| 2009-11-11 | $27.72 | $31.06 | 3,771,500 | — | — |
| 2009-11-10 | $27.71 | $31.05 | 4,434,700 | — | — |
| 2009-11-09 | $27.13 | $30.40 | 3,382,500 | — | — |
| 2009-11-06 | $26.52 | $29.72 | 3,521,800 | — | — |
| 2009-11-05 | $26.87 | $30.11 | 3,295,100 | — | — |
| 2009-11-04 | $26.13 | $29.28 | 2,965,800 | — | — |
| 2009-11-03 | $25.83 | $28.95 | 4,836,300 | — | — |
| 2009-11-02 | $25.80 | $28.91 | 3,824,100 | — | — |
| 2009-10-30 | $25.63 | $28.72 | 4,343,700 | — | — |
| 2009-10-29 | $26.36 | $29.54 | 2,841,400 | — | — |
| 2009-10-28 | $25.79 | $28.90 | 5,547,000 | — | — |
| 2009-10-27 | $26.59 | $29.80 | 3,648,600 | — | — |
| 2009-10-26 | $27.20 | $30.48 | 2,989,000 | — | — |
| 2009-10-23 | $27.12 | $30.39 | 3,171,000 | — | — |
| 2009-10-22 | $27.57 | $30.90 | 3,799,200 | — | — |
| 2009-10-21 | $27.25 | $30.54 | 3,117,900 | — | — |
| 2009-10-20 | $27.67 | $31.01 | 3,124,700 | — | — |
| 2009-10-19 | $27.81 | $31.16 | 4,393,600 | — | — |
| 2009-10-16 | $27.66 | $31.00 | 4,164,700 | — | — |
| 2009-10-15 | $28.16 | $31.56 | 3,888,000 | — | — |
| 2009-10-14 | $28.65 | $32.11 | 6,003,700 | — | — |
| 2009-10-13 | $28.02 | $31.40 | 5,956,800 | — | — |
| 2009-10-12 | $28.10 | $31.49 | 5,440,000 | — | — |
| 2009-10-09 | $27.41 | $30.72 | 4,082,200 | — | — |
| 2009-10-08 | $26.37 | $29.55 | 4,559,700 | — | — |
| 2009-10-07 | $26.77 | $30.00 | 2,599,800 | — | — |
| 2009-10-06 | $26.98 | $30.23 | 4,348,000 | — | — |
| 2009-10-05 | $26.36 | $29.54 | 4,871,100 | — | — |
| 2009-10-02 | $26.26 | $29.43 | 4,945,400 | — | — |
| 2009-10-01 | $26.57 | $29.78 | 5,957,300 | — | — |
| 2009-09-30 | $27.58 | $30.91 | 6,399,000 | — | — |
| 2009-09-29 | $27.28 | $30.57 | 4,968,300 | — | — |
| 2009-09-28 | $28.02 | $31.40 | 2,331,600 | — | — |
| 2009-09-25 | $27.58 | $30.91 | 4,194,600 | — | — |
| 2009-09-24 | $27.38 | $30.68 | 4,114,400 | — | — |
| 2009-09-23 | $27.70 | $31.04 | 5,829,600 | — | — |
| 2009-09-22 | $27.28 | $30.57 | 4,367,500 | — | — |
| 2009-09-21 | $27.20 | $30.48 | 3,976,300 | — | — |
| 2009-09-18 | $27.28 | $30.57 | 5,134,700 | — | — |
| 2009-09-17 | $27.47 | $30.78 | 4,373,900 | — | — |
| 2009-09-16 | $27.66 | $31.00 | 7,857,400 | — | — |
| 2009-09-15 | $28.55 | $31.99 | 3,042,000 | — | — |
| 2009-09-14 | $28.68 | $32.14 | 3,756,900 | — | — |
| 2009-09-11 | $28.39 | $31.81 | 7,519,700 | — | — |
| 2009-09-10 | $29.40 | $32.95 | 5,288,400 | — | — |
| 2009-09-09 | $29.28 | $32.81 | 2,928,900 | — | — |
| 2009-09-08 | $29.30 | $32.83 | 4,383,800 | — | — |
| 2009-09-04 | $28.80 | $32.27 | 2,990,500 | — | — |
| 2009-09-03 | $28.15 | $31.55 | 3,980,400 | — | — |
| 2009-09-02 | $27.56 | $30.88 | 2,801,200 | — | — |
| 2009-09-01 | $27.76 | $31.11 | 4,116,300 | — | — |
| 2009-08-31 | $28.25 | $31.66 | 2,865,000 | — | — |
| 2009-08-28 | $28.68 | $32.14 | 3,937,300 | — | — |
| 2009-08-27 | $28.59 | $32.04 | 4,668,800 | — | — |
| 2009-08-26 | $28.64 | $32.09 | 4,009,700 | — | — |
| 2009-08-25 | $28.37 | $31.79 | 5,187,400 | — | — |
| 2009-08-24 | $28.24 | $31.42 | 5,868,700 | — | — |
| 2009-08-21 | $28.42 | $31.62 | 6,469,700 | — | — |
| 2009-08-20 | $27.97 | $31.12 | 6,342,800 | — | — |
| 2009-08-19 | $27.80 | $30.93 | 11,696,100 | — | — |
| 2009-08-18 | $27.22 | $30.29 | 4,816,200 | — | — |
| 2009-08-17 | $26.76 | $29.78 | 4,428,500 | — | — |
| 2009-08-14 | $27.39 | $30.48 | 4,344,000 | — | — |
| 2009-08-13 | $27.81 | $30.94 | 4,374,100 | — | — |
| 2009-08-12 | $27.20 | $30.27 | 3,295,300 | — | — |
| 2009-08-11 | $27.10 | $30.15 | 2,490,200 | — | — |
| 2009-08-10 | $27.16 | $30.22 | 3,136,700 | — | — |
| 2009-08-07 | $27.05 | $30.10 | 4,519,900 | — | — |
| 2009-08-06 | $27.28 | $30.35 | 2,546,100 | — | — |
| 2009-08-05 | $27.57 | $30.68 | 1,796,500 | — | — |
| 2009-08-04 | $27.80 | $30.93 | 2,894,900 | — | — |
| 2009-08-03 | $27.60 | $30.71 | 3,381,500 | — | — |
| 2009-07-31 | $27.37 | $30.45 | 3,103,700 | — | — |
| 2009-07-30 | $27.47 | $30.57 | 5,026,000 | — | — |
| 2009-07-29 | $27.50 | $30.60 | 2,828,400 | — | — |
| 2009-07-28 | $27.55 | $30.65 | 3,074,300 | — | — |
| 2009-07-27 | $27.52 | $30.62 | 3,027,300 | — | — |
| 2009-07-24 | $27.37 | $30.45 | 3,333,600 | — | — |
| 2009-07-23 | $27.39 | $30.48 | 5,782,700 | — | — |
| 2009-07-22 | $26.70 | $29.71 | 7,585,100 | — | — |
| 2009-07-21 | $25.68 | $28.57 | 3,939,000 | — | — |
| 2009-07-20 | $25.82 | $28.73 | 4,795,300 | — | — |
| 2009-07-17 | $25.61 | $28.50 | 3,731,800 | — | — |
| 2009-07-16 | $25.33 | $28.18 | 4,477,500 | — | — |
| 2009-07-15 | $24.94 | $27.75 | 4,831,700 | — | — |
| 2009-07-14 | $24.18 | $26.91 | 4,552,800 | — | — |
| 2009-07-13 | $24.27 | $27.01 | 3,478,100 | — | — |
| 2009-07-10 | $23.95 | $26.65 | 4,647,500 | — | — |
| 2009-07-09 | $24.03 | $26.74 | 4,197,700 | — | — |
| 2009-07-08 | $23.46 | $26.10 | 4,248,600 | — | — |
| 2009-07-07 | $23.80 | $26.48 | 4,022,500 | — | — |
| 2009-07-06 | $24.08 | $26.79 | 3,511,800 | — | — |
| 2009-07-02 | $24.70 | $27.48 | 3,727,600 | — | — |
| 2009-07-01 | $24.86 | $27.66 | 2,762,700 | — | — |
| 2009-06-30 | $24.78 | $27.57 | 3,876,300 | — | — |
| 2009-06-29 | $24.68 | $27.46 | 3,125,000 | — | — |
| 2009-06-26 | $24.78 | $27.57 | 3,994,400 | — | — |
| 2009-06-25 | $24.79 | $27.58 | 7,470,900 | — | — |
| 2009-06-24 | $23.73 | $26.40 | 4,573,800 | — | — |
| 2009-06-23 | $23.34 | $25.97 | 4,682,500 | — | — |
| 2009-06-22 | $23.65 | $26.32 | 4,152,400 | — | — |
| 2009-06-19 | $24.54 | $27.31 | 3,000,000 | — | — |
| 2009-06-18 | $24.41 | $27.16 | 2,989,400 | — | — |
| 2009-06-17 | $24.64 | $27.42 | 4,625,100 | — | — |
| 2009-06-16 | $24.41 | $27.16 | 4,609,300 | — | — |
| 2009-06-15 | $25.00 | $27.82 | 4,724,000 | — | — |
| 2009-06-12 | $25.40 | $28.26 | 4,751,700 | — | — |
| 2009-06-11 | $25.74 | $28.64 | 5,723,800 | — | — |
| 2009-06-10 | $25.71 | $28.61 | 5,917,300 | — | — |
| 2009-06-09 | $25.73 | $28.63 | 8,904,200 | — | — |
| 2009-06-08 | $24.43 | $27.18 | 3,098,100 | — | — |
| 2009-06-05 | $24.43 | $27.18 | 3,396,900 | — | — |
| 2009-06-04 | $24.56 | $27.33 | 4,576,300 | — | — |
| 2009-06-03 | $24.35 | $27.09 | 4,741,500 | — | — |
| 2009-06-02 | $24.48 | $27.24 | 4,862,800 | — | — |
| 2009-06-01 | $25.03 | $27.85 | 6,267,500 | — | — |
| 2009-05-29 | $24.41 | $27.16 | 7,810,000 | — | — |
| 2009-05-28 | $24.15 | $26.87 | 6,439,400 | — | — |
| 2009-05-27 | $23.94 | $26.64 | 8,399,000 | — | — |
| 2009-05-26 | $23.66 | $26.10 | 6,963,400 | — | — |
| 2009-05-22 | $23.59 | $26.03 | 5,595,900 | — | — |
| 2009-05-21 | $23.57 | $26.00 | 9,536,500 | — | — |
| 2009-05-20 | $23.80 | $26.26 | 27,693,900 | — | — |
| 2009-05-19 | $20.58 | $22.71 | 7,499,800 | — | — |
| 2009-05-18 | $19.90 | $21.96 | 7,538,900 | — | — |
| 2009-05-15 | $19.46 | $21.47 | 10,767,400 | — | — |
| 2009-05-14 | $20.09 | $22.17 | 7,099,500 | — | — |
| 2009-05-13 | $20.12 | $22.20 | 4,437,800 | — | — |
| 2009-05-12 | $20.61 | $22.74 | 5,658,200 | — | — |
| 2009-05-11 | $20.81 | $22.96 | 6,008,300 | — | — |
| 2009-05-08 | $20.67 | $22.81 | 7,735,600 | — | — |
| 2009-05-07 | $21.56 | $23.79 | 5,504,000 | — | — |
| 2009-05-06 | $22.62 | $24.96 | 7,191,400 | — | — |
| 2009-05-05 | $22.00 | $24.27 | 4,190,600 | — | — |
| 2009-05-04 | $22.06 | $24.34 | 5,724,700 | — | — |
| 2009-05-01 | $21.15 | $23.33 | 4,972,200 | — | — |
| 2009-04-30 | $21.28 | $23.48 | 4,857,000 | — | — |
| 2009-04-29 | $20.78 | $22.93 | 3,388,500 | — | — |
| 2009-04-28 | $20.55 | $22.67 | 3,181,800 | — | — |
| 2009-04-27 | $20.84 | $22.99 | 4,282,400 | — | — |
| 2009-04-24 | $21.16 | $23.35 | 4,387,900 | — | — |
| 2009-04-23 | $20.91 | $23.07 | 5,884,000 | — | — |
| 2009-04-22 | $20.93 | $23.09 | 5,674,900 | — | — |
| 2009-04-21 | $20.75 | $22.89 | 6,539,100 | — | — |
| 2009-04-20 | $20.68 | $22.82 | 4,485,400 | — | — |
| 2009-04-17 | $21.41 | $23.62 | 5,064,400 | — | — |
| 2009-04-16 | $21.29 | $23.49 | 5,849,800 | — | — |
| 2009-04-15 | $20.42 | $22.53 | 5,555,100 | — | — |
| 2009-04-14 | $20.85 | $23.00 | 4,723,100 | — | — |
| 2009-04-13 | $20.55 | $22.67 | 7,503,700 | — | — |
| 2009-04-09 | $20.76 | $22.90 | 4,836,200 | — | — |
| 2009-04-08 | $20.13 | $22.21 | 4,006,800 | — | — |
| 2009-04-07 | $19.87 | $21.92 | 3,924,400 | — | — |
| 2009-04-06 | $20.34 | $22.44 | 5,794,700 | — | — |
| 2009-04-03 | $20.63 | $22.76 | 8,555,100 | — | — |
| 2009-04-02 | $19.59 | $21.61 | 4,629,700 | — | — |
| 2009-04-01 | $19.00 | $20.96 | 9,714,700 | — | — |
| 2009-03-31 | $19.27 | $21.26 | 4,449,100 | — | — |
| 2009-03-30 | $19.32 | $21.32 | 3,602,000 | — | — |
| 2009-03-27 | $19.98 | $22.04 | 4,045,100 | — | — |
| 2009-03-26 | $20.20 | $22.29 | 6,851,200 | — | — |
| 2009-03-25 | $19.83 | $21.88 | 7,193,100 | — | — |
| 2009-03-24 | $20.04 | $22.11 | 4,579,200 | — | — |
| 2009-03-23 | $20.32 | $22.42 | 7,027,400 | — | — |
| 2009-03-20 | $19.59 | $21.61 | 6,233,500 | — | — |
| 2009-03-19 | $20.28 | $22.37 | 5,734,500 | — | — |
| 2009-03-18 | $20.61 | $22.74 | 6,603,900 | — | — |
| 2009-03-17 | $20.24 | $22.33 | 5,394,800 | — | — |
| 2009-03-16 | $19.59 | $21.61 | 7,824,900 | — | — |
| 2009-03-13 | $20.16 | $22.24 | 7,264,400 | — | — |
| 2009-03-12 | $19.95 | $22.01 | 7,107,600 | — | — |
| 2009-03-11 | $19.43 | $21.44 | 6,022,900 | — | — |
| 2009-03-10 | $19.17 | $21.15 | 6,567,400 | — | — |
| 2009-03-09 | $18.05 | $19.91 | 7,075,500 | — | — |
| 2009-03-06 | $18.48 | $20.39 | 8,557,800 | — | — |
| 2009-03-05 | $18.78 | $20.72 | 7,292,400 | — | — |
| 2009-03-04 | $18.92 | $20.87 | 9,190,500 | — | — |
| 2009-03-03 | $18.24 | $19.90 | 8,783,100 | — | — |
| 2009-03-02 | $17.93 | $19.57 | 6,576,000 | — | — |
| 2009-02-27 | $18.64 | $20.34 | 7,272,600 | — | — |
| 2009-02-26 | $18.77 | $20.48 | 7,597,500 | — | — |
| 2009-02-25 | $19.26 | $21.02 | 8,259,900 | — | — |
| 2009-02-24 | $18.78 | $20.49 | 6,642,300 | — | — |
| 2009-02-23 | $18.34 | $20.01 | 8,867,900 | — | — |
| 2009-02-20 | $19.30 | $21.06 | 9,542,600 | — | — |
| 2009-02-19 | $19.40 | $21.17 | 7,847,000 | — | — |
| 2009-02-18 | $20.02 | $21.85 | 9,218,300 | — | — |
| 2009-02-17 | $20.00 | $21.82 | 7,753,900 | — | — |
| 2009-02-13 | $21.38 | $23.33 | 6,320,200 | — | — |
| 2009-02-12 | $21.13 | $23.06 | 7,062,800 | — | — |
| 2009-02-11 | $20.90 | $22.81 | 6,279,800 | — | — |
| 2009-02-10 | $21.02 | $22.94 | 7,781,500 | — | — |
| 2009-02-09 | $22.31 | $24.34 | 3,796,000 | — | — |
| 2009-02-06 | $22.38 | $24.42 | 5,539,600 | — | — |
| 2009-02-05 | $21.98 | $23.98 | 9,566,400 | — | — |
| 2009-02-04 | $21.04 | $22.96 | 5,860,000 | — | — |
| 2009-02-03 | $20.82 | $22.72 | 6,039,800 | — | — |
| 2009-02-02 | $20.32 | $22.17 | 5,056,600 | — | — |
| 2009-01-30 | $19.98 | $21.80 | 6,515,400 | — | — |
| 2009-01-29 | $20.44 | $22.30 | 5,654,300 | — | — |
| 2009-01-28 | $21.29 | $23.23 | 8,227,500 | — | — |
| 2009-01-27 | $20.54 | $22.41 | 5,448,100 | — | — |
| 2009-01-26 | $19.69 | $21.49 | 5,753,700 | — | — |
| 2009-01-23 | $19.66 | $21.45 | 6,308,800 | — | — |
| 2009-01-22 | $18.93 | $20.66 | 6,430,400 | — | — |
| 2009-01-21 | $18.90 | $20.62 | 6,770,100 | — | — |
| 2009-01-20 | $18.77 | $20.48 | 5,205,000 | — | — |
| 2009-01-16 | $19.83 | $21.64 | 6,052,900 | — | — |
| 2009-01-15 | $19.10 | $20.84 | 6,168,900 | — | — |
| 2009-01-14 | $18.60 | $20.30 | 5,254,700 | — | — |
| 2009-01-13 | $19.35 | $21.11 | 4,729,000 | — | — |
| 2009-01-12 | $19.05 | $20.79 | 3,393,500 | — | — |
| 2009-01-09 | $19.37 | $21.14 | 3,264,700 | — | — |
| 2009-01-08 | $19.77 | $21.57 | 3,763,200 | — | — |
| 2009-01-07 | $19.75 | $21.55 | 4,462,900 | — | — |
| 2009-01-06 | $20.52 | $22.39 | 5,710,900 | — | — |
| 2009-01-05 | $19.57 | $21.35 | 4,380,100 | — | — |
| 2009-01-02 | $19.67 | $21.46 | 3,264,900 | — | — |