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
- 1992-04-16 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 | $32.34 | $32.99 | 784,400 | — | — |
| 2009-12-30 | $32.42 | $33.07 | 919,500 | — | — |
| 2009-12-29 | $32.28 | $32.93 | 813,300 | — | — |
| 2009-12-28 | $32.51 | $33.16 | 678,200 | — | — |
| 2009-12-24 | $32.77 | $33.43 | 354,400 | — | — |
| 2009-12-23 | $32.66 | $33.31 | 975,900 | — | — |
| 2009-12-22 | $32.78 | $33.44 | 1,069,800 | — | — |
| 2009-12-21 | $31.80 | $32.44 | 720,000 | — | — |
| 2009-12-18 | $31.03 | $31.65 | 1,343,000 | — | — |
| 2009-12-17 | $30.36 | $30.97 | 845,900 | — | — |
| 2009-12-16 | $30.77 | $31.39 | 820,600 | — | — |
| 2009-12-15 | $30.05 | $30.65 | 972,600 | — | — |
| 2009-12-14 | $30.00 | $30.60 | 1,136,800 | — | — |
| 2009-12-11 | $29.82 | $30.42 | 1,394,800 | — | — |
| 2009-12-10 | $30.19 | $30.79 | 937,900 | — | — |
| 2009-12-09 | $30.64 | $31.25 | 1,331,400 | — | — |
| 2009-12-08 | $30.95 | $31.57 | 2,513,000 | — | — |
| 2009-12-07 | $31.37 | $32.00 | 1,875,600 | — | — |
| 2009-12-04 | $32.18 | $32.82 | 1,709,500 | — | — |
| 2009-12-03 | $32.29 | $32.94 | 1,977,100 | — | — |
| 2009-12-02 | $32.31 | $32.96 | 2,540,800 | — | — |
| 2009-12-01 | $31.91 | $32.55 | 2,655,000 | — | — |
| 2009-11-30 | $30.31 | $30.92 | 1,455,600 | — | — |
| 2009-11-27 | $30.15 | $30.75 | 879,500 | — | — |
| 2009-11-25 | $30.82 | $31.44 | 1,687,300 | — | — |
| 2009-11-24 | $29.39 | $29.98 | 1,296,700 | — | — |
| 2009-11-23 | $29.34 | $29.93 | 2,034,300 | — | — |
| 2009-11-20 | $29.00 | $29.58 | 1,220,900 | — | — |
| 2009-11-19 | $29.58 | $30.17 | 1,616,700 | — | — |
| 2009-11-18 | $30.60 | $31.21 | 2,643,100 | — | — |
| 2009-11-17 | $29.35 | $29.94 | 834,600 | — | — |
| 2009-11-16 | $29.43 | $30.02 | 1,013,700 | — | — |
| 2009-11-13 | $29.09 | $29.67 | 1,003,200 | — | — |
| 2009-11-12 | $29.03 | $29.61 | 684,300 | — | — |
| 2009-11-11 | $29.64 | $30.23 | 759,100 | — | — |
| 2009-11-10 | $29.36 | $29.95 | 1,104,900 | — | — |
| 2009-11-09 | $30.00 | $30.60 | 825,400 | — | — |
| 2009-11-06 | $29.01 | $29.59 | 711,700 | — | — |
| 2009-11-05 | $29.59 | $30.18 | 910,100 | — | — |
| 2009-11-04 | $28.44 | $29.01 | 1,257,800 | — | — |
| 2009-11-03 | $28.85 | $29.43 | 1,227,700 | — | — |
| 2009-11-02 | $28.46 | $29.03 | 1,641,600 | — | — |
| 2009-10-30 | $28.11 | $28.67 | 1,341,600 | — | — |
| 2009-10-29 | $29.05 | $29.63 | 1,320,100 | — | — |
| 2009-10-28 | $27.78 | $28.34 | 1,478,800 | — | — |
| 2009-10-27 | $28.75 | $29.32 | 1,325,700 | — | — |
| 2009-10-26 | $28.65 | $29.22 | 1,828,500 | — | — |
| 2009-10-23 | $29.54 | $30.13 | 1,378,800 | — | — |
| 2009-10-22 | $29.56 | $30.15 | 1,772,700 | — | — |
| 2009-10-21 | $29.46 | $30.05 | 3,215,100 | — | — |
| 2009-10-20 | $28.70 | $29.27 | 2,893,700 | — | — |
| 2009-10-19 | $28.40 | $28.97 | 1,927,400 | — | — |
| 2009-10-16 | $26.67 | $27.20 | 1,177,700 | — | — |
| 2009-10-15 | $26.92 | $27.46 | 2,069,000 | — | — |
| 2009-10-14 | $26.93 | $27.47 | 2,146,200 | — | — |
| 2009-10-13 | $26.97 | $27.51 | 1,365,300 | — | — |
| 2009-10-12 | $26.92 | $27.46 | 1,231,600 | — | — |
| 2009-10-09 | $27.36 | $27.91 | 2,071,400 | — | — |
| 2009-10-08 | $27.05 | $27.59 | 2,033,500 | — | — |
| 2009-10-07 | $26.69 | $27.22 | 2,396,100 | — | — |
| 2009-10-06 | $27.52 | $28.07 | 1,435,700 | — | — |
| 2009-10-05 | $27.02 | $27.56 | 1,441,600 | — | — |
| 2009-10-02 | $26.54 | $27.07 | 1,972,300 | — | — |
| 2009-10-01 | $26.15 | $26.67 | 2,082,600 | — | — |
| 2009-09-30 | $27.63 | $28.18 | 1,436,500 | — | — |
| 2009-09-29 | $27.57 | $28.12 | 1,852,700 | — | — |
| 2009-09-28 | $27.43 | $27.98 | 726,100 | — | — |
| 2009-09-25 | $27.26 | $27.81 | 1,371,600 | — | — |
| 2009-09-24 | $27.27 | $27.82 | 1,911,000 | — | — |
| 2009-09-23 | $27.90 | $28.46 | 2,000,300 | — | — |
| 2009-09-22 | $28.23 | $28.79 | 1,979,500 | — | — |
| 2009-09-21 | $28.43 | $29.00 | 1,938,800 | — | — |
| 2009-09-18 | $29.01 | $29.59 | 2,844,600 | — | — |
| 2009-09-17 | $30.19 | $30.79 | 3,358,000 | — | — |
| 2009-09-16 | $29.45 | $30.04 | 8,725,300 | — | — |
| 2009-09-15 | $32.56 | $33.21 | 695,900 | — | — |
| 2009-09-14 | $32.45 | $33.10 | 744,000 | — | — |
| 2009-09-11 | $31.63 | $32.26 | 725,500 | — | — |
| 2009-09-10 | $30.97 | $31.59 | 935,900 | — | — |
| 2009-09-09 | $30.86 | $31.48 | 514,400 | — | — |
| 2009-09-08 | $30.04 | $30.64 | 851,400 | — | — |
| 2009-09-04 | $29.67 | $30.26 | 703,200 | — | — |
| 2009-09-03 | $29.49 | $30.08 | 808,600 | — | — |
| 2009-09-02 | $29.06 | $29.64 | 2,895,100 | — | — |
| 2009-09-01 | $30.37 | $30.98 | 844,000 | — | — |
| 2009-08-31 | $31.24 | $31.86 | 822,800 | — | — |
| 2009-08-28 | $31.56 | $32.19 | 818,300 | — | — |
| 2009-08-27 | $32.38 | $33.03 | 888,100 | — | — |
| 2009-08-26 | $31.83 | $32.47 | 1,056,600 | — | — |
| 2009-08-25 | $32.20 | $32.84 | 879,600 | — | — |
| 2009-08-24 | $31.28 | $31.91 | 483,400 | — | — |
| 2009-08-21 | $31.54 | $32.17 | 1,058,300 | — | — |
| 2009-08-20 | $30.59 | $31.20 | 587,100 | — | — |
| 2009-08-19 | $30.03 | $30.63 | 986,300 | — | — |
| 2009-08-18 | $30.55 | $31.16 | 1,102,900 | — | — |
| 2009-08-17 | $29.45 | $30.04 | 1,269,700 | — | — |
| 2009-08-14 | $30.66 | $31.27 | 2,152,000 | — | — |
| 2009-08-13 | $31.48 | $32.11 | 2,075,900 | — | — |
| 2009-08-12 | $31.92 | $32.56 | 1,676,400 | — | — |
| 2009-08-11 | $32.04 | $32.68 | 873,400 | — | — |
| 2009-08-10 | $32.86 | $33.52 | 1,213,100 | — | — |
| 2009-08-07 | $33.50 | $34.17 | 1,015,100 | — | — |
| 2009-08-06 | $32.81 | $33.47 | 1,360,700 | — | — |
| 2009-08-05 | $32.50 | $33.15 | 951,000 | — | — |
| 2009-08-04 | $33.31 | $33.98 | 1,640,400 | — | — |
| 2009-08-03 | $32.84 | $33.50 | 1,486,100 | — | — |
| 2009-07-31 | $31.46 | $32.09 | 1,069,800 | — | — |
| 2009-07-30 | $31.04 | $31.66 | 969,100 | — | — |
| 2009-07-29 | $31.13 | $31.75 | 1,256,100 | — | — |
| 2009-07-28 | $31.34 | $31.97 | 1,024,500 | — | — |
| 2009-07-27 | $31.56 | $32.19 | 1,217,600 | — | — |
| 2009-07-24 | $31.59 | $32.22 | 1,234,900 | — | — |
| 2009-07-23 | $30.79 | $31.41 | 1,257,500 | — | — |
| 2009-07-22 | $28.74 | $29.31 | 1,326,300 | — | — |
| 2009-07-21 | $29.59 | $30.18 | 1,321,500 | — | — |
| 2009-07-20 | $29.87 | $30.47 | 1,057,600 | — | — |
| 2009-07-17 | $29.23 | $29.81 | 961,200 | — | — |
| 2009-07-16 | $29.36 | $29.95 | 1,691,500 | — | — |
| 2009-07-15 | $27.88 | $28.44 | 1,061,900 | — | — |
| 2009-07-14 | $26.59 | $27.12 | 773,800 | — | — |
| 2009-07-13 | $26.21 | $26.73 | 1,304,400 | — | — |
| 2009-07-10 | $25.06 | $25.56 | 1,250,400 | — | — |
| 2009-07-09 | $25.96 | $26.48 | 1,073,900 | — | — |
| 2009-07-08 | $25.65 | $26.16 | 1,404,400 | — | — |
| 2009-07-07 | $25.55 | $26.06 | 1,439,100 | — | — |
| 2009-07-06 | $27.42 | $27.97 | 847,000 | — | — |
| 2009-07-02 | $28.03 | $28.59 | 650,200 | — | — |
| 2009-07-01 | $29.29 | $29.88 | 764,900 | — | — |
| 2009-06-30 | $29.07 | $29.65 | 1,802,100 | — | — |
| 2009-06-29 | $30.26 | $30.87 | 736,900 | — | — |
| 2009-06-26 | $29.65 | $30.24 | 2,104,800 | — | — |
| 2009-06-25 | $29.70 | $30.29 | 1,065,000 | — | — |
| 2009-06-24 | $28.28 | $28.85 | 1,514,900 | — | — |
| 2009-06-23 | $26.69 | $27.22 | 1,322,900 | — | — |
| 2009-06-22 | $26.35 | $26.88 | 1,202,700 | — | — |
| 2009-06-19 | $27.88 | $28.44 | 1,184,100 | — | — |
| 2009-06-18 | $27.55 | $28.10 | 1,575,600 | — | — |
| 2009-06-17 | $27.26 | $27.81 | 1,890,900 | — | — |
| 2009-06-16 | $26.98 | $27.52 | 3,808,400 | — | — |
| 2009-06-15 | $28.23 | $28.79 | 1,443,100 | — | — |
| 2009-06-12 | $28.39 | $28.96 | 682,500 | — | — |
| 2009-06-11 | $28.71 | $29.28 | 874,000 | — | — |
| 2009-06-10 | $28.77 | $29.35 | 1,369,100 | — | — |
| 2009-06-09 | $29.21 | $29.79 | 774,100 | — | — |
| 2009-06-08 | $28.81 | $29.39 | 763,200 | — | — |
| 2009-06-05 | $29.48 | $30.07 | 1,601,200 | — | — |
| 2009-06-04 | $30.40 | $31.01 | 1,051,900 | — | — |
| 2009-06-03 | $28.93 | $29.51 | 940,100 | — | — |
| 2009-06-02 | $30.34 | $30.95 | 1,208,100 | — | — |
| 2009-06-01 | $30.79 | $31.41 | 1,279,300 | — | — |
| 2009-05-29 | $28.86 | $29.44 | 1,217,600 | — | — |
| 2009-05-28 | $27.67 | $28.22 | 1,099,500 | — | — |
| 2009-05-27 | $27.38 | $27.93 | 1,362,700 | — | — |
| 2009-05-26 | $27.04 | $27.58 | 843,800 | — | — |
| 2009-05-22 | $26.36 | $26.89 | 969,700 | — | — |
| 2009-05-21 | $26.32 | $26.85 | 1,146,800 | — | — |
| 2009-05-20 | $27.74 | $28.29 | 2,008,400 | — | — |
| 2009-05-19 | $27.89 | $28.45 | 1,412,100 | — | — |
| 2009-05-18 | $27.33 | $27.88 | 1,651,700 | — | — |
| 2009-05-15 | $25.22 | $25.72 | 1,573,900 | — | — |
| 2009-05-14 | $25.09 | $25.59 | 1,334,200 | — | — |
| 2009-05-13 | $24.22 | $24.70 | 1,594,000 | — | — |
| 2009-05-12 | $25.47 | $25.98 | 1,198,800 | — | — |
| 2009-05-11 | $24.74 | $25.23 | 1,260,900 | — | — |
| 2009-05-08 | $26.21 | $26.73 | 1,120,300 | — | — |
| 2009-05-07 | $25.53 | $26.04 | 1,369,800 | — | — |
| 2009-05-06 | $27.39 | $27.94 | 1,544,100 | — | — |
| 2009-05-05 | $26.92 | $27.46 | 1,628,000 | — | — |
| 2009-05-04 | $25.53 | $26.04 | 1,091,600 | — | — |
| 2009-05-01 | $25.51 | $26.02 | 2,736,300 | — | — |
| 2009-04-30 | $24.30 | $24.79 | 2,616,900 | — | — |
| 2009-04-29 | $24.08 | $24.56 | 2,569,600 | — | — |
| 2009-04-28 | $23.68 | $24.15 | 1,953,600 | — | — |
| 2009-04-27 | $24.25 | $24.73 | 2,305,100 | — | — |
| 2009-04-24 | $25.58 | $26.09 | 3,348,500 | — | — |
| 2009-04-23 | $23.60 | $24.07 | 1,606,600 | — | — |
| 2009-04-22 | $23.92 | $24.40 | 1,402,500 | — | — |
| 2009-04-21 | $22.92 | $23.38 | 1,343,000 | — | — |
| 2009-04-20 | $22.28 | $22.73 | 1,221,700 | — | — |
| 2009-04-17 | $24.16 | $24.64 | 1,558,600 | — | — |
| 2009-04-16 | $24.90 | $25.40 | 1,193,100 | — | — |
| 2009-04-15 | $23.87 | $24.35 | 898,300 | — | — |
| 2009-04-14 | $23.36 | $23.83 | 1,457,800 | — | — |
| 2009-04-13 | $23.61 | $24.08 | 1,357,900 | — | — |
| 2009-04-09 | $23.30 | $23.77 | 1,399,100 | — | — |
| 2009-04-08 | $21.39 | $21.82 | 936,700 | — | — |
| 2009-04-07 | $21.44 | $21.87 | 1,037,400 | — | — |
| 2009-04-06 | $22.89 | $23.35 | 2,250,700 | — | — |
| 2009-04-03 | $22.93 | $23.39 | 1,684,200 | — | — |
| 2009-04-02 | $22.29 | $22.74 | 2,345,100 | — | — |
| 2009-04-01 | $20.63 | $21.04 | 2,611,000 | — | — |
| 2009-03-31 | $19.60 | $19.99 | 1,662,900 | — | — |
| 2009-03-30 | $19.35 | $19.74 | 2,421,000 | — | — |
| 2009-03-27 | $21.08 | $21.50 | 1,778,400 | — | — |
| 2009-03-26 | $21.17 | $21.59 | 2,319,400 | — | — |
| 2009-03-25 | $19.66 | $20.05 | 1,870,300 | — | — |
| 2009-03-24 | $19.90 | $20.30 | 2,071,800 | — | — |
| 2009-03-23 | $20.12 | $20.52 | 2,702,000 | — | — |
| 2009-03-20 | $17.88 | $18.24 | 2,551,200 | — | — |
| 2009-03-19 | $19.57 | $19.96 | 2,195,700 | — | — |
| 2009-03-18 | $19.30 | $19.69 | 2,724,500 | — | — |
| 2009-03-17 | $18.58 | $18.95 | 2,640,400 | — | — |
| 2009-03-16 | $17.46 | $17.81 | 2,840,800 | — | — |
| 2009-03-13 | $17.09 | $17.43 | 1,824,600 | — | — |
| 2009-03-12 | $17.60 | $17.95 | 2,119,800 | — | — |
| 2009-03-11 | $16.75 | $17.08 | 2,121,000 | — | — |
| 2009-03-10 | $16.58 | $16.91 | 3,135,600 | — | — |
| 2009-03-09 | $15.53 | $15.84 | 2,197,400 | — | — |
| 2009-03-06 | $15.10 | $15.40 | 1,714,600 | — | — |
| 2009-03-05 | $15.11 | $15.41 | 2,249,500 | — | — |
| 2009-03-04 | $16.33 | $16.66 | 2,562,600 | — | — |
| 2009-03-03 | $15.81 | $16.13 | 3,468,300 | — | — |
| 2009-03-02 | $15.37 | $15.68 | 2,388,500 | — | — |
| 2009-02-27 | $17.14 | $17.48 | 2,718,300 | — | — |
| 2009-02-26 | $17.36 | $17.71 | 3,485,500 | — | — |
| 2009-02-25 | $16.70 | $17.03 | 2,172,400 | — | — |
| 2009-02-24 | $17.43 | $17.78 | 2,390,800 | — | — |
| 2009-02-23 | $16.17 | $16.49 | 3,018,200 | — | — |
| 2009-02-20 | $16.95 | $17.29 | 3,329,500 | — | — |
| 2009-02-19 | $18.23 | $18.59 | 1,876,200 | — | — |
| 2009-02-18 | $18.94 | $19.32 | 3,707,700 | — | — |
| 2009-02-17 | $18.52 | $18.89 | 3,483,700 | — | — |
| 2009-02-13 | $20.47 | $20.88 | 2,939,000 | — | — |
| 2009-02-12 | $21.37 | $21.80 | 2,823,800 | — | — |
| 2009-02-11 | $21.92 | $22.36 | 2,014,800 | — | — |
| 2009-02-10 | $22.08 | $22.52 | 3,112,300 | — | — |
| 2009-02-09 | $23.89 | $24.37 | 3,877,700 | — | — |
| 2009-02-06 | $25.04 | $25.54 | 2,843,600 | — | — |
| 2009-02-05 | $24.10 | $24.58 | 3,132,100 | — | — |
| 2009-02-04 | $22.94 | $23.40 | 2,360,000 | — | — |
| 2009-02-03 | $21.69 | $22.12 | 1,477,700 | — | — |
| 2009-02-02 | $21.41 | $21.84 | 2,003,000 | — | — |
| 2009-01-30 | $21.28 | $21.71 | 2,461,200 | — | — |
| 2009-01-29 | $21.85 | $22.29 | 1,440,900 | — | — |
| 2009-01-28 | $22.83 | $23.29 | 2,387,500 | — | — |
| 2009-01-27 | $21.17 | $21.59 | 1,989,000 | — | — |
| 2009-01-26 | $20.32 | $20.73 | 2,304,900 | — | — |
| 2009-01-23 | $19.83 | $20.23 | 2,755,200 | — | — |
| 2009-01-22 | $19.96 | $20.36 | 3,675,000 | — | — |
| 2009-01-21 | $21.45 | $21.88 | 3,526,000 | — | — |
| 2009-01-20 | $19.61 | $20.00 | 2,335,000 | — | — |
| 2009-01-16 | $20.96 | $21.38 | 2,634,700 | — | — |
| 2009-01-15 | $20.73 | $21.14 | 2,882,000 | — | — |
| 2009-01-14 | $20.99 | $21.41 | 3,593,400 | — | — |
| 2009-01-13 | $22.93 | $23.39 | 2,421,100 | — | — |
| 2009-01-12 | $22.43 | $22.88 | 3,185,300 | — | — |
| 2009-01-09 | $25.42 | $25.93 | 2,378,100 | — | — |
| 2009-01-08 | $26.44 | $26.97 | 1,805,500 | — | — |
| 2009-01-07 | $25.80 | $26.32 | 1,889,300 | — | — |
| 2009-01-06 | $28.13 | $28.69 | 2,222,200 | — | — |
| 2009-01-05 | $26.60 | $27.13 | 2,235,400 | — | — |
| 2009-01-02 | $25.99 | $26.51 | 2,087,400 | — | — |