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
- 1973-01-02 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 | $29.98 | $34.21 | 5,231,900 | — | — |
| 2009-12-30 | $30.60 | $34.92 | 4,967,000 | — | — |
| 2009-12-29 | $31.66 | $36.13 | 6,462,500 | — | — |
| 2009-12-28 | $31.50 | $35.95 | 15,612,300 | — | — |
| 2009-12-24 | $30.12 | $34.37 | 5,327,300 | — | — |
| 2009-12-23 | $29.41 | $33.56 | 10,240,100 | — | — |
| 2009-12-22 | $31.05 | $35.43 | 29,156,900 | — | — |
| 2009-12-21 | $28.06 | $32.02 | 5,533,800 | — | — |
| 2009-12-18 | $28.19 | $32.17 | 7,192,000 | — | — |
| 2009-12-17 | $28.21 | $32.19 | 9,373,800 | — | — |
| 2009-12-16 | $28.95 | $33.04 | 5,580,000 | — | — |
| 2009-12-15 | $28.93 | $33.01 | 9,423,900 | — | — |
| 2009-12-14 | $29.08 | $33.19 | 13,345,600 | — | — |
| 2009-12-11 | $28.37 | $32.38 | 12,263,900 | — | — |
| 2009-12-10 | $28.93 | $33.01 | 6,973,900 | — | — |
| 2009-12-09 | $29.66 | $33.85 | 5,371,100 | — | — |
| 2009-12-08 | $29.99 | $34.22 | 6,146,200 | — | — |
| 2009-12-07 | $30.17 | $34.43 | 8,841,000 | — | — |
| 2009-12-04 | $30.12 | $34.37 | 8,657,500 | — | — |
| 2009-12-03 | $29.89 | $34.11 | 11,091,400 | — | — |
| 2009-12-02 | $31.19 | $35.59 | 14,483,700 | — | — |
| 2009-12-01 | $30.84 | $35.19 | 42,539,800 | — | — |
| 2009-11-30 | $28.40 | $32.41 | 40,778,500 | — | — |
| 2009-11-27 | $33.30 | $38.00 | 4,209,400 | — | — |
| 2009-11-25 | $34.68 | $39.58 | 4,239,700 | — | — |
| 2009-11-24 | $35.00 | $39.94 | 6,734,000 | — | — |
| 2009-11-23 | $35.28 | $40.26 | 5,875,100 | — | — |
| 2009-11-20 | $35.10 | $40.06 | 5,946,900 | — | — |
| 2009-11-19 | $35.66 | $40.69 | 7,537,200 | — | — |
| 2009-11-18 | $36.16 | $41.27 | 7,087,300 | — | — |
| 2009-11-17 | $36.10 | $41.20 | 9,294,500 | — | — |
| 2009-11-16 | $35.75 | $40.80 | 11,905,400 | — | — |
| 2009-11-13 | $36.39 | $41.53 | 10,403,600 | — | — |
| 2009-11-12 | $36.26 | $41.38 | 12,744,900 | — | — |
| 2009-11-11 | $36.75 | $41.94 | 28,814,500 | — | — |
| 2009-11-10 | $37.59 | $42.90 | 30,509,900 | — | — |
| 2009-11-09 | $36.18 | $41.29 | 16,105,200 | — | — |
| 2009-11-06 | $35.48 | $40.49 | 40,337,400 | — | — |
| 2009-11-05 | $39.28 | $44.83 | 31,020,100 | — | — |
| 2009-11-04 | $36.20 | $41.31 | 31,221,400 | — | — |
| 2009-11-03 | $39.22 | $44.76 | 38,850,300 | — | — |
| 2009-11-02 | $34.31 | $39.15 | 22,635,300 | — | — |
| 2009-10-30 | $33.62 | $38.37 | 15,101,600 | — | — |
| 2009-10-29 | $36.25 | $41.37 | 16,355,800 | — | — |
| 2009-10-28 | $35.33 | $40.32 | 34,258,000 | — | — |
| 2009-10-27 | $34.01 | $38.81 | 23,016,800 | — | — |
| 2009-10-26 | $36.25 | $41.37 | 24,859,900 | — | — |
| 2009-10-23 | $38.90 | $44.39 | 18,431,900 | — | — |
| 2009-10-22 | $41.49 | $47.35 | 29,203,500 | — | — |
| 2009-10-21 | $39.03 | $44.54 | 17,879,900 | — | — |
| 2009-10-20 | $40.43 | $46.14 | 21,812,600 | — | — |
| 2009-10-19 | $41.17 | $46.98 | 26,389,800 | — | — |
| 2009-10-16 | $43.20 | $49.30 | 23,063,400 | — | — |
| 2009-10-15 | $44.61 | $50.91 | 32,531,000 | — | — |
| 2009-10-14 | $44.41 | $50.68 | 18,807,500 | — | — |
| 2009-10-13 | $44.53 | $50.82 | 21,732,700 | — | — |
| 2009-10-12 | $44.40 | $50.67 | 17,315,300 | — | — |
| 2009-10-09 | $44.22 | $50.46 | 18,116,700 | — | — |
| 2009-10-08 | $43.75 | $49.93 | 37,393,400 | — | — |
| 2009-10-07 | $45.90 | $52.38 | 29,050,800 | — | — |
| 2009-10-06 | $44.83 | $51.16 | 45,033,800 | — | — |
| 2009-10-05 | $42.75 | $48.79 | 30,251,900 | — | — |
| 2009-10-02 | $43.08 | $49.16 | 47,058,100 | — | — |
| 2009-10-01 | $40.90 | $46.67 | 26,826,600 | — | — |
| 2009-09-30 | $44.11 | $50.34 | 28,831,200 | — | — |
| 2009-09-29 | $45.22 | $51.60 | 29,876,300 | — | — |
| 2009-09-28 | $46.14 | $52.65 | 32,572,700 | — | — |
| 2009-09-25 | $44.60 | $50.90 | 33,045,300 | — | — |
| 2009-09-24 | $45.00 | $51.35 | 51,571,000 | — | — |
| 2009-09-23 | $46.71 | $53.31 | 66,826,200 | — | — |
| 2009-09-22 | $45.80 | $52.27 | 123,455,900 | — | — |
| 2009-09-21 | $48.40 | $55.23 | 114,892,600 | — | — |
| 2009-09-18 | $39.91 | $45.54 | 21,211,500 | — | — |
| 2009-09-17 | $39.43 | $45.00 | 24,205,500 | — | — |
| 2009-09-16 | $40.32 | $46.01 | 35,344,200 | — | — |
| 2009-09-15 | $38.80 | $44.28 | 52,590,300 | — | — |
| 2009-09-14 | $41.11 | $46.91 | 55,665,900 | — | — |
| 2009-09-11 | $37.55 | $42.85 | 38,216,700 | — | — |
| 2009-09-10 | $37.85 | $43.19 | 46,668,700 | — | — |
| 2009-09-09 | $38.89 | $44.38 | 55,294,200 | — | — |
| 2009-09-08 | $35.85 | $40.91 | 40,730,600 | — | — |
| 2009-09-04 | $40.05 | $45.70 | 50,458,300 | — | — |
| 2009-09-03 | $41.75 | $47.64 | 56,846,700 | — | — |
| 2009-09-02 | $37.95 | $43.31 | 99,415,600 | — | — |
| 2009-09-01 | $36.00 | $41.08 | 87,238,000 | — | — |
| 2009-08-31 | $45.33 | $51.73 | 69,599,400 | — | — |
| 2009-08-28 | $50.23 | $57.32 | 130,734,900 | — | — |
| 2009-08-27 | $47.84 | $54.59 | 148,878,600 | — | — |
| 2009-08-26 | $37.69 | $43.01 | 27,435,500 | — | — |
| 2009-08-25 | $33.97 | $38.77 | 17,683,500 | — | — |
| 2009-08-24 | $33.85 | $38.63 | 31,050,600 | — | — |
| 2009-08-21 | $32.85 | $37.49 | 49,397,400 | — | — |
| 2009-08-20 | $32.30 | $36.86 | 132,331,700 | — | — |
| 2009-08-19 | $26.64 | $30.40 | 31,899,800 | — | — |
| 2009-08-18 | $24.55 | $28.02 | 10,611,700 | — | — |
| 2009-08-17 | $23.42 | $26.73 | 11,771,600 | — | — |
| 2009-08-14 | $24.37 | $27.81 | 14,340,500 | — | — |
| 2009-08-13 | $25.02 | $28.55 | 11,317,700 | — | — |
| 2009-08-12 | $25.33 | $28.91 | 18,192,800 | — | — |
| 2009-08-11 | $24.92 | $28.44 | 38,862,300 | — | — |
| 2009-08-10 | $28.70 | $32.75 | 49,035,700 | — | — |
| 2009-08-07 | $27.14 | $30.97 | 101,076,800 | — | — |
| 2009-08-06 | $22.53 | $25.71 | 130,982,500 | — | — |
| 2009-08-05 | $22.00 | $25.11 | 134,873,500 | — | — |
| 2009-08-04 | $13.52 | $15.43 | 7,873,400 | — | — |
| 2009-08-03 | $13.60 | $15.52 | 10,051,400 | — | — |
| 2009-07-31 | $13.14 | $15.00 | 4,983,800 | — | — |
| 2009-07-30 | $13.13 | $14.98 | 5,406,900 | — | — |
| 2009-07-29 | $13.05 | $14.89 | 6,998,700 | — | — |
| 2009-07-28 | $13.35 | $15.23 | 11,023,300 | — | — |
| 2009-07-27 | $13.00 | $14.84 | 10,262,400 | — | — |
| 2009-07-24 | $12.46 | $14.22 | 10,869,000 | — | — |
| 2009-07-23 | $12.66 | $14.45 | 8,982,500 | — | — |
| 2009-07-22 | $13.12 | $14.97 | 5,189,100 | — | — |
| 2009-07-21 | $13.32 | $15.20 | 8,209,800 | — | — |
| 2009-07-20 | $13.46 | $15.36 | 10,872,600 | — | — |
| 2009-07-17 | $13.52 | $15.43 | 27,472,200 | — | — |
| 2009-07-16 | $12.75 | $14.55 | 24,630,100 | — | — |
| 2009-07-15 | $14.22 | $16.23 | 28,910,600 | — | — |
| 2009-07-14 | $14.32 | $16.34 | 74,606,500 | — | — |
| 2009-07-13 | $14.57 | $16.63 | 70,645,000 | — | — |
| 2009-07-10 | $11.74 | $13.40 | 90,319,500 | — | — |
| 2009-07-09 | $9.48 | $10.82 | 60,649,200 | — | — |
| 2009-07-08 | $13.10 | $14.95 | 21,201,000 | — | — |
| 2009-07-07 | $13.75 | $15.69 | 27,021,300 | — | — |
| 2009-07-06 | $16.19 | $18.48 | 17,649,100 | — | — |
| 2009-07-02 | $18.25 | $20.83 | 13,038,400 | — | — |
| 2009-07-01 | $18.08 | $20.63 | 40,822,300 | — | — |
| 2009-06-30 | $23.20 | $26.48 | 884,910 | — | — |
| 2009-06-29 | $26.60 | $30.36 | 4,332,755 | — | — |
| 2009-06-26 | $29.20 | $33.32 | 2,080,310 | — | — |
| 2009-06-25 | $29.20 | $33.32 | 1,636,500 | — | — |
| 2009-06-24 | $28.40 | $32.41 | 1,135,715 | — | — |
| 2009-06-23 | $28.20 | $32.18 | 1,522,065 | — | — |
| 2009-06-22 | $27.80 | $31.73 | 2,456,545 | — | — |
| 2009-06-19 | $30.60 | $34.92 | 2,449,955 | — | — |
| 2009-06-18 | $29.40 | $33.55 | 2,439,655 | — | — |
| 2009-06-17 | $28.00 | $31.95 | 3,594,495 | — | — |
| 2009-06-16 | $29.60 | $33.78 | 2,716,040 | — | — |
| 2009-06-15 | $30.60 | $34.92 | 2,234,675 | — | — |
| 2009-06-12 | $32.20 | $36.75 | 1,640,385 | — | — |
| 2009-06-11 | $32.20 | $36.75 | 1,400,090 | — | — |
| 2009-06-10 | $32.00 | $36.52 | 2,406,095 | — | — |
| 2009-06-09 | $33.00 | $37.66 | 1,660,025 | — | — |
| 2009-06-08 | $33.20 | $37.89 | 2,074,465 | — | — |
| 2009-06-05 | $34.20 | $39.03 | 4,503,300 | — | — |
| 2009-06-04 | $32.80 | $37.43 | 3,522,615 | — | — |
| 2009-06-03 | $29.40 | $33.55 | 4,988,225 | — | — |
| 2009-06-02 | $31.20 | $35.61 | 3,923,795 | — | — |
| 2009-06-01 | $33.20 | $37.89 | 2,368,195 | — | — |
| 2009-05-29 | $33.80 | $38.57 | 2,130,395 | — | — |
| 2009-05-28 | $33.40 | $38.12 | 2,539,335 | — | — |
| 2009-05-27 | $33.20 | $37.89 | 2,327,995 | — | — |
| 2009-05-26 | $34.00 | $38.80 | 3,369,625 | — | — |
| 2009-05-22 | $34.00 | $38.80 | 5,426,855 | — | — |
| 2009-05-21 | $36.00 | $41.08 | 2,588,620 | — | — |
| 2009-05-20 | $35.60 | $40.63 | 3,234,415 | — | — |
| 2009-05-19 | $36.20 | $41.31 | 3,438,165 | — | — |
| 2009-05-18 | $36.60 | $41.77 | 4,387,395 | — | — |
| 2009-05-15 | $34.40 | $39.26 | 5,877,070 | — | — |
| 2009-05-14 | $36.80 | $42.00 | 6,476,380 | — | — |
| 2009-05-13 | $32.00 | $36.52 | 6,427,435 | — | — |
| 2009-05-12 | $36.20 | $41.31 | 6,397,790 | — | — |
| 2009-05-11 | $38.00 | $43.37 | 6,228,925 | — | — |
| 2009-05-08 | $40.20 | $45.88 | 9,489,810 | — | — |
| 2009-05-07 | $39.00 | $44.51 | 17,483,630 | — | — |
| 2009-05-06 | $36.80 | $42.00 | 13,651,615 | — | — |
| 2009-05-05 | $34.60 | $39.49 | 13,009,740 | — | — |
| 2009-05-04 | $29.20 | $33.32 | 5,272,295 | — | — |
| 2009-05-01 | $27.60 | $31.50 | 1,568,665 | — | — |
| 2009-04-30 | $27.60 | $31.50 | 2,994,470 | — | — |
| 2009-04-29 | $28.20 | $32.18 | 3,070,880 | — | — |
| 2009-04-28 | $26.80 | $30.58 | 2,707,090 | — | — |
| 2009-04-27 | $28.00 | $31.95 | 2,879,705 | — | — |
| 2009-04-24 | $29.20 | $33.32 | 3,964,375 | — | — |
| 2009-04-23 | $30.00 | $34.24 | 3,674,520 | — | — |
| 2009-04-22 | $28.60 | $32.64 | 5,998,260 | — | — |
| 2009-04-21 | $29.20 | $33.32 | 8,554,355 | — | — |
| 2009-04-20 | $25.80 | $29.44 | 8,303,290 | — | — |
| 2009-04-17 | $32.40 | $36.97 | 8,119,455 | — | — |
| 2009-04-16 | $33.80 | $38.57 | 7,183,860 | — | — |
| 2009-04-15 | $32.00 | $36.52 | 7,526,310 | — | — |
| 2009-04-14 | $30.40 | $34.69 | 17,604,795 | — | — |
| 2009-04-13 | $28.40 | $32.41 | 8,969,320 | — | — |
| 2009-04-09 | $23.20 | $26.48 | 4,608,515 | — | — |
| 2009-04-08 | $21.60 | $24.65 | 2,534,740 | — | — |
| 2009-04-07 | $21.00 | $23.97 | 2,464,100 | — | — |
| 2009-04-06 | $22.00 | $25.11 | 3,171,130 | — | — |
| 2009-04-03 | $22.80 | $26.02 | 4,270,870 | — | — |
| 2009-04-02 | $22.80 | $26.02 | 7,532,335 | — | — |
| 2009-04-01 | $21.40 | $24.42 | 4,199,575 | — | — |
| 2009-03-31 | $20.00 | $22.82 | 6,350,635 | — | — |
| 2009-03-30 | $19.00 | $21.68 | 5,709,850 | — | — |
| 2009-03-27 | $20.40 | $23.28 | 11,188,380 | — | — |
| 2009-03-26 | $22.00 | $25.11 | 11,401,995 | — | — |
| 2009-03-25 | $24.00 | $27.39 | 16,034,480 | — | — |
| 2009-03-24 | $27.80 | $31.73 | 11,326,370 | — | — |
| 2009-03-23 | $29.60 | $33.78 | 12,014,635 | — | — |
| 2009-03-20 | $25.20 | $28.76 | 20,180,600 | — | — |
| 2009-03-19 | $32.40 | $36.97 | 27,918,425 | — | — |
| 2009-03-18 | $27.60 | $31.50 | 29,134,785 | — | — |
| 2009-03-17 | $19.20 | $21.91 | 8,738,965 | — | — |
| 2009-03-16 | $16.60 | $18.94 | 14,289,240 | — | — |
| 2009-03-13 | $10.00 | $11.41 | 3,542,705 | — | — |
| 2009-03-12 | $8.20 | $9.36 | 2,337,610 | — | — |
| 2009-03-11 | $8.20 | $9.36 | 2,194,685 | — | — |
| 2009-03-10 | $8.40 | $9.59 | 3,022,465 | — | — |
| 2009-03-09 | $7.00 | $7.99 | 1,906,250 | — | — |
| 2009-03-06 | $7.00 | $7.99 | 2,601,410 | — | — |
| 2009-03-05 | $7.00 | $7.99 | 3,132,795 | — | — |
| 2009-03-04 | $8.60 | $9.81 | 2,601,325 | — | — |
| 2009-03-03 | $8.60 | $9.81 | 2,909,980 | — | — |
| 2009-03-02 | $8.40 | $9.59 | 3,450,225 | — | — |
| 2009-02-27 | $8.40 | $9.59 | 3,329,805 | — | — |
| 2009-02-26 | $10.40 | $11.87 | 3,983,275 | — | — |
| 2009-02-25 | $9.20 | $10.50 | 2,998,875 | — | — |
| 2009-02-24 | $8.20 | $9.36 | 5,250,305 | — | — |
| 2009-02-23 | $10.60 | $12.10 | 3,900,170 | — | — |
| 2009-02-20 | $10.80 | $12.32 | 3,683,420 | — | — |
| 2009-02-19 | $11.80 | $13.47 | 2,701,620 | — | — |
| 2009-02-18 | $14.60 | $16.66 | 1,318,875 | — | — |
| 2009-02-17 | $15.60 | $17.80 | 1,695,575 | — | — |
| 2009-02-13 | $17.00 | $19.40 | 866,845 | — | — |
| 2009-02-12 | $18.00 | $20.54 | 1,869,150 | — | — |
| 2009-02-11 | $19.20 | $21.91 | 1,846,480 | — | — |
| 2009-02-10 | $18.40 | $21.00 | 2,965,225 | — | — |
| 2009-02-09 | $20.80 | $23.74 | 1,439,465 | — | — |
| 2009-02-06 | $20.80 | $23.74 | 3,038,105 | — | — |
| 2009-02-05 | $20.00 | $22.82 | 2,603,470 | — | — |
| 2009-02-04 | $20.60 | $23.51 | 1,911,245 | — | — |
| 2009-02-03 | $21.60 | $24.65 | 3,445,370 | — | — |
| 2009-02-02 | $24.60 | $28.07 | 1,593,625 | — | — |
| 2009-01-30 | $25.60 | $29.21 | 1,410,295 | — | — |
| 2009-01-29 | $25.80 | $29.44 | 1,086,250 | — | — |
| 2009-01-28 | $28.20 | $32.18 | 1,777,485 | — | — |
| 2009-01-27 | $27.00 | $30.81 | 906,435 | — | — |
| 2009-01-26 | $25.20 | $28.76 | 1,322,885 | — | — |
| 2009-01-23 | $27.40 | $31.27 | 1,674,210 | — | — |
| 2009-01-22 | $26.20 | $29.90 | 1,749,520 | — | — |
| 2009-01-21 | $29.00 | $33.09 | 1,960,050 | — | — |
| 2009-01-20 | $27.40 | $31.27 | 2,627,250 | — | — |
| 2009-01-16 | $28.40 | $32.41 | 1,729,395 | — | — |
| 2009-01-15 | $28.20 | $32.18 | 2,399,165 | — | — |
| 2009-01-14 | $29.80 | $34.01 | 1,545,920 | — | — |
| 2009-01-13 | $31.60 | $36.06 | 1,215,040 | — | — |
| 2009-01-12 | $30.80 | $35.15 | 1,556,630 | — | — |
| 2009-01-09 | $32.40 | $36.97 | 873,470 | — | — |
| 2009-01-08 | $33.00 | $37.66 | 994,395 | — | — |
| 2009-01-07 | $32.80 | $37.43 | 1,338,390 | — | — |
| 2009-01-06 | $34.80 | $39.71 | 1,460,435 | — | — |
| 2009-01-05 | $33.20 | $37.89 | 1,707,345 | — | — |
| 2009-01-02 | $33.80 | $38.57 | 1,636,290 | — | — |