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
- 2004-02-05 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 | $29.48 | $31.61 | 585,900 | — | — |
| 2009-12-30 | $29.69 | $31.83 | 440,200 | — | — |
| 2009-12-29 | $29.69 | $31.83 | 441,200 | — | — |
| 2009-12-28 | $29.65 | $31.79 | 761,700 | — | — |
| 2009-12-24 | $29.60 | $31.74 | 322,400 | — | — |
| 2009-12-23 | $29.44 | $31.57 | 589,900 | — | — |
| 2009-12-22 | $29.43 | $31.56 | 916,500 | — | — |
| 2009-12-21 | $29.77 | $31.92 | 652,600 | — | — |
| 2009-12-18 | $29.48 | $31.61 | 1,745,700 | — | — |
| 2009-12-17 | $29.66 | $31.80 | 949,000 | — | — |
| 2009-12-16 | $30.05 | $32.22 | 835,500 | — | — |
| 2009-12-15 | $29.76 | $31.91 | 1,720,600 | — | — |
| 2009-12-14 | $30.10 | $32.27 | 1,005,000 | — | — |
| 2009-12-11 | $29.62 | $31.76 | 815,800 | — | — |
| 2009-12-10 | $29.37 | $31.49 | 1,356,100 | — | — |
| 2009-12-09 | $29.10 | $31.20 | 1,743,500 | — | — |
| 2009-12-08 | $29.22 | $31.33 | 2,289,300 | — | — |
| 2009-12-07 | $29.99 | $32.16 | 1,310,300 | — | — |
| 2009-12-04 | $30.56 | $32.77 | 823,800 | — | — |
| 2009-12-03 | $30.27 | $32.46 | 1,191,000 | — | — |
| 2009-12-02 | $30.85 | $33.08 | 962,200 | — | — |
| 2009-12-01 | $30.74 | $32.96 | 1,033,100 | — | — |
| 2009-11-30 | $30.57 | $32.78 | 1,617,900 | — | — |
| 2009-11-27 | $30.26 | $32.45 | 666,700 | — | — |
| 2009-11-25 | $31.15 | $33.40 | 1,077,600 | — | — |
| 2009-11-24 | $31.36 | $33.46 | 878,400 | — | — |
| 2009-11-23 | $31.24 | $33.34 | 1,016,700 | — | — |
| 2009-11-20 | $30.72 | $32.78 | 683,200 | — | — |
| 2009-11-19 | $30.79 | $32.86 | 1,003,900 | — | — |
| 2009-11-18 | $31.29 | $33.39 | 1,123,800 | — | — |
| 2009-11-17 | $31.23 | $33.33 | 631,000 | — | — |
| 2009-11-16 | $31.45 | $33.56 | 1,033,100 | — | — |
| 2009-11-13 | $31.15 | $33.24 | 1,125,600 | — | — |
| 2009-11-12 | $31.58 | $33.70 | 942,000 | — | — |
| 2009-11-11 | $32.07 | $34.22 | 916,200 | — | — |
| 2009-11-10 | $31.44 | $33.55 | 876,500 | — | — |
| 2009-11-09 | $31.89 | $34.03 | 1,280,700 | — | — |
| 2009-11-06 | $30.83 | $32.90 | 1,027,600 | — | — |
| 2009-11-05 | $30.62 | $32.67 | 1,237,100 | — | — |
| 2009-11-04 | $30.21 | $32.24 | 1,573,200 | — | — |
| 2009-11-03 | $30.00 | $32.01 | 1,881,600 | — | — |
| 2009-11-02 | $29.68 | $31.67 | 1,425,600 | — | — |
| 2009-10-30 | $29.93 | $31.94 | 1,638,800 | — | — |
| 2009-10-29 | $30.89 | $32.96 | 3,552,000 | — | — |
| 2009-10-28 | $29.34 | $31.31 | 1,324,000 | — | — |
| 2009-10-27 | $30.08 | $32.10 | 1,355,300 | — | — |
| 2009-10-26 | $30.01 | $32.02 | 1,552,200 | — | — |
| 2009-10-23 | $31.15 | $33.24 | 1,073,800 | — | — |
| 2009-10-22 | $32.27 | $34.44 | 1,064,500 | — | — |
| 2009-10-21 | $31.34 | $33.44 | 1,340,200 | — | — |
| 2009-10-20 | $32.16 | $34.32 | 1,682,000 | — | — |
| 2009-10-19 | $31.90 | $34.04 | 1,575,800 | — | — |
| 2009-10-16 | $30.95 | $33.03 | 1,942,700 | — | — |
| 2009-10-15 | $30.46 | $32.50 | 1,709,100 | — | — |
| 2009-10-14 | $30.54 | $32.59 | 3,219,400 | — | — |
| 2009-10-13 | $30.81 | $32.88 | 2,809,200 | — | — |
| 2009-10-12 | $31.94 | $34.08 | 998,400 | — | — |
| 2009-10-09 | $31.83 | $33.97 | 2,441,100 | — | — |
| 2009-10-08 | $32.77 | $34.97 | 1,351,500 | — | — |
| 2009-10-07 | $33.04 | $35.26 | 862,300 | — | — |
| 2009-10-06 | $33.03 | $35.25 | 1,454,500 | — | — |
| 2009-10-05 | $31.64 | $33.76 | 815,700 | — | — |
| 2009-10-02 | $30.85 | $32.92 | 1,078,900 | — | — |
| 2009-10-01 | $30.94 | $33.02 | 762,000 | — | — |
| 2009-09-30 | $32.06 | $34.21 | 930,600 | — | — |
| 2009-09-29 | $32.15 | $34.31 | 858,600 | — | — |
| 2009-09-28 | $32.13 | $34.29 | 557,200 | — | — |
| 2009-09-25 | $31.22 | $33.31 | 1,421,000 | — | — |
| 2009-09-24 | $30.84 | $32.91 | 1,379,300 | — | — |
| 2009-09-23 | $30.81 | $32.88 | 816,300 | — | — |
| 2009-09-22 | $31.46 | $33.57 | 795,800 | — | — |
| 2009-09-21 | $31.78 | $33.91 | 1,144,100 | — | — |
| 2009-09-18 | $31.99 | $34.14 | 2,107,900 | — | — |
| 2009-09-17 | $31.18 | $33.27 | 952,000 | — | — |
| 2009-09-16 | $31.14 | $33.23 | 1,277,500 | — | — |
| 2009-09-15 | $30.65 | $32.71 | 749,700 | — | — |
| 2009-09-14 | $30.31 | $32.34 | 456,300 | — | — |
| 2009-09-11 | $29.75 | $31.75 | 751,100 | — | — |
| 2009-09-10 | $29.60 | $31.59 | 772,600 | — | — |
| 2009-09-09 | $29.23 | $31.19 | 775,600 | — | — |
| 2009-09-08 | $29.09 | $31.04 | 997,000 | — | — |
| 2009-09-04 | $28.48 | $30.39 | 801,300 | — | — |
| 2009-09-03 | $28.23 | $30.12 | 1,218,700 | — | — |
| 2009-09-02 | $28.12 | $30.01 | 1,251,700 | — | — |
| 2009-09-01 | $28.22 | $30.11 | 1,743,900 | — | — |
| 2009-08-31 | $29.95 | $31.96 | 971,000 | — | — |
| 2009-08-28 | $29.80 | $31.80 | 635,900 | — | — |
| 2009-08-27 | $29.50 | $31.48 | 1,189,300 | — | — |
| 2009-08-26 | $29.91 | $31.76 | 889,300 | — | — |
| 2009-08-25 | $29.74 | $31.58 | 1,027,500 | — | — |
| 2009-08-24 | $29.49 | $31.31 | 843,500 | — | — |
| 2009-08-21 | $29.24 | $31.05 | 882,800 | — | — |
| 2009-08-20 | $28.10 | $29.84 | 1,433,600 | — | — |
| 2009-08-19 | $27.82 | $29.54 | 643,900 | — | — |
| 2009-08-18 | $27.74 | $29.45 | 762,500 | — | — |
| 2009-08-17 | $27.37 | $29.06 | 934,900 | — | — |
| 2009-08-14 | $28.20 | $29.94 | 757,200 | — | — |
| 2009-08-13 | $28.40 | $30.15 | 839,200 | — | — |
| 2009-08-12 | $28.03 | $29.76 | 1,140,800 | — | — |
| 2009-08-11 | $27.16 | $28.84 | 1,124,900 | — | — |
| 2009-08-10 | $27.42 | $29.11 | 878,400 | — | — |
| 2009-08-07 | $27.32 | $29.01 | 1,356,200 | — | — |
| 2009-08-06 | $25.95 | $27.55 | 1,045,000 | — | — |
| 2009-08-05 | $26.21 | $27.83 | 1,594,400 | — | — |
| 2009-08-04 | $26.14 | $27.75 | 1,439,100 | — | — |
| 2009-08-03 | $26.00 | $27.61 | 1,345,200 | — | — |
| 2009-07-31 | $25.52 | $27.10 | 2,319,300 | — | — |
| 2009-07-30 | $25.77 | $27.36 | 4,980,800 | — | — |
| 2009-07-29 | $25.00 | $26.54 | 1,400,100 | — | — |
| 2009-07-28 | $25.88 | $27.48 | 762,800 | — | — |
| 2009-07-27 | $26.60 | $28.24 | 1,075,500 | — | — |
| 2009-07-24 | $26.23 | $27.85 | 920,000 | — | — |
| 2009-07-23 | $25.65 | $27.23 | 1,921,400 | — | — |
| 2009-07-22 | $24.29 | $25.79 | 1,602,100 | — | — |
| 2009-07-21 | $24.81 | $26.34 | 760,000 | — | — |
| 2009-07-20 | $24.66 | $26.18 | 826,300 | — | — |
| 2009-07-17 | $24.64 | $26.16 | 896,200 | — | — |
| 2009-07-16 | $24.56 | $26.08 | 782,700 | — | — |
| 2009-07-15 | $24.31 | $25.81 | 1,333,000 | — | — |
| 2009-07-14 | $23.31 | $24.75 | 802,600 | — | — |
| 2009-07-13 | $23.48 | $24.93 | 1,099,400 | — | — |
| 2009-07-10 | $22.39 | $23.77 | 963,700 | — | — |
| 2009-07-09 | $22.88 | $24.29 | 1,314,100 | — | — |
| 2009-07-08 | $22.08 | $23.44 | 1,445,000 | — | — |
| 2009-07-07 | $22.24 | $23.61 | 1,124,400 | — | — |
| 2009-07-06 | $22.93 | $24.35 | 1,207,200 | — | — |
| 2009-07-02 | $23.26 | $24.70 | 1,142,800 | — | — |
| 2009-07-01 | $24.06 | $25.55 | 1,423,500 | — | — |
| 2009-06-30 | $24.09 | $25.58 | 1,085,300 | — | — |
| 2009-06-29 | $24.43 | $25.94 | 674,200 | — | — |
| 2009-06-26 | $24.07 | $25.56 | 1,035,500 | — | — |
| 2009-06-25 | $24.31 | $25.81 | 1,130,800 | — | — |
| 2009-06-24 | $23.76 | $25.23 | 1,610,900 | — | — |
| 2009-06-23 | $23.33 | $24.77 | 1,013,400 | — | — |
| 2009-06-22 | $23.10 | $24.53 | 1,296,000 | — | — |
| 2009-06-19 | $24.31 | $25.81 | 1,731,200 | — | — |
| 2009-06-18 | $23.38 | $24.82 | 1,333,000 | — | — |
| 2009-06-17 | $23.32 | $24.76 | 1,115,500 | — | — |
| 2009-06-16 | $23.81 | $25.28 | 989,300 | — | — |
| 2009-06-15 | $23.87 | $25.34 | 1,240,000 | — | — |
| 2009-06-12 | $24.62 | $26.14 | 945,400 | — | — |
| 2009-06-11 | $25.27 | $26.83 | 1,687,500 | — | — |
| 2009-06-10 | $25.09 | $26.64 | 3,097,500 | — | — |
| 2009-06-09 | $23.74 | $25.21 | 1,719,700 | — | — |
| 2009-06-08 | $24.37 | $25.87 | 1,796,000 | — | — |
| 2009-06-05 | $24.91 | $26.45 | 2,608,800 | — | — |
| 2009-06-04 | $24.46 | $25.97 | 1,904,900 | — | — |
| 2009-06-03 | $24.06 | $25.55 | 1,978,200 | — | — |
| 2009-06-02 | $23.86 | $25.33 | 1,652,100 | — | — |
| 2009-06-01 | $23.74 | $25.21 | 1,960,100 | — | — |
| 2009-05-29 | $23.63 | $25.09 | 1,045,100 | — | — |
| 2009-05-28 | $23.18 | $24.61 | 1,450,900 | — | — |
| 2009-05-27 | $22.40 | $23.78 | 1,374,400 | — | — |
| 2009-05-26 | $23.57 | $25.03 | 1,499,100 | — | — |
| 2009-05-22 | $22.55 | $23.94 | 1,407,500 | — | — |
| 2009-05-21 | $22.00 | $23.36 | 2,627,600 | — | — |
| 2009-05-20 | $22.55 | $23.78 | 1,974,800 | — | — |
| 2009-05-19 | $23.51 | $24.80 | 999,500 | — | — |
| 2009-05-18 | $23.73 | $25.03 | 1,413,500 | — | — |
| 2009-05-15 | $22.58 | $23.81 | 1,646,100 | — | — |
| 2009-05-14 | $23.23 | $24.50 | 1,538,100 | — | — |
| 2009-05-13 | $22.14 | $23.35 | 2,173,100 | — | — |
| 2009-05-12 | $23.31 | $24.58 | 2,094,900 | — | — |
| 2009-05-11 | $23.58 | $24.87 | 2,249,200 | — | — |
| 2009-05-08 | $25.62 | $27.02 | 2,128,000 | — | — |
| 2009-05-07 | $23.85 | $25.15 | 3,061,200 | — | — |
| 2009-05-06 | $25.47 | $26.86 | 2,012,300 | — | — |
| 2009-05-05 | $24.58 | $25.92 | 2,901,100 | — | — |
| 2009-05-04 | $23.21 | $24.48 | 3,940,400 | — | — |
| 2009-05-01 | $23.41 | $24.69 | 2,194,900 | — | — |
| 2009-04-30 | $24.44 | $25.78 | 6,063,800 | — | — |
| 2009-04-29 | $28.03 | $29.56 | 2,414,600 | — | — |
| 2009-04-28 | $27.36 | $28.86 | 1,946,500 | — | — |
| 2009-04-27 | $27.56 | $29.07 | 1,843,600 | — | — |
| 2009-04-24 | $28.18 | $29.72 | 2,415,300 | — | — |
| 2009-04-23 | $29.46 | $31.07 | 2,540,100 | — | — |
| 2009-04-22 | $27.92 | $29.45 | 3,089,500 | — | — |
| 2009-04-21 | $27.50 | $29.00 | 2,136,700 | — | — |
| 2009-04-20 | $25.34 | $26.73 | 1,882,400 | — | — |
| 2009-04-17 | $27.58 | $29.09 | 1,601,200 | — | — |
| 2009-04-16 | $27.79 | $29.31 | 1,566,200 | — | — |
| 2009-04-15 | $26.75 | $28.21 | 1,201,400 | — | — |
| 2009-04-14 | $25.25 | $26.63 | 2,060,200 | — | — |
| 2009-04-13 | $26.37 | $27.81 | 1,503,300 | — | — |
| 2009-04-09 | $26.03 | $27.45 | 2,376,800 | — | — |
| 2009-04-08 | $24.08 | $25.40 | 1,702,200 | — | — |
| 2009-04-07 | $22.92 | $24.17 | 1,057,700 | — | — |
| 2009-04-06 | $23.54 | $24.83 | 1,223,400 | — | — |
| 2009-04-03 | $23.76 | $25.06 | 1,835,600 | — | — |
| 2009-04-02 | $23.09 | $24.35 | 1,978,400 | — | — |
| 2009-04-01 | $22.52 | $23.75 | 1,491,700 | — | — |
| 2009-03-31 | $21.78 | $22.97 | 2,307,500 | — | — |
| 2009-03-30 | $20.32 | $21.43 | 1,984,200 | — | — |
| 2009-03-27 | $22.42 | $23.65 | 2,462,100 | — | — |
| 2009-03-26 | $23.54 | $24.83 | 1,851,300 | — | — |
| 2009-03-25 | $23.64 | $24.93 | 2,170,100 | — | — |
| 2009-03-24 | $23.12 | $24.38 | 2,000,200 | — | — |
| 2009-03-23 | $24.17 | $25.49 | 2,098,300 | — | — |
| 2009-03-20 | $21.37 | $22.54 | 1,781,500 | — | — |
| 2009-03-19 | $21.73 | $22.92 | 2,383,200 | — | — |
| 2009-03-18 | $23.09 | $24.35 | 3,136,400 | — | — |
| 2009-03-17 | $21.68 | $22.87 | 2,117,200 | — | — |
| 2009-03-16 | $20.26 | $21.37 | 1,900,300 | — | — |
| 2009-03-13 | $20.46 | $21.58 | 1,724,800 | — | — |
| 2009-03-12 | $20.26 | $21.37 | 2,612,900 | — | — |
| 2009-03-11 | $18.83 | $19.86 | 2,088,200 | — | — |
| 2009-03-10 | $18.78 | $19.81 | 2,480,200 | — | — |
| 2009-03-09 | $17.36 | $18.31 | 2,065,200 | — | — |
| 2009-03-06 | $17.19 | $18.13 | 2,403,900 | — | — |
| 2009-03-05 | $16.95 | $17.88 | 1,978,400 | — | — |
| 2009-03-04 | $18.95 | $19.99 | 2,134,200 | — | — |
| 2009-03-03 | $18.14 | $19.13 | 2,812,400 | — | — |
| 2009-03-02 | $18.76 | $19.79 | 2,209,400 | — | — |
| 2009-02-27 | $20.40 | $21.52 | 3,037,200 | — | — |
| 2009-02-26 | $21.73 | $22.92 | 2,373,800 | — | — |
| 2009-02-25 | $21.23 | $22.39 | 2,186,200 | — | — |
| 2009-02-24 | $22.60 | $23.84 | 2,722,100 | — | — |
| 2009-02-23 | $20.26 | $21.37 | 2,087,000 | — | — |
| 2009-02-20 | $21.62 | $22.80 | 2,735,500 | — | — |
| 2009-02-19 | $22.07 | $23.28 | 2,196,600 | — | — |
| 2009-02-18 | $23.61 | $24.75 | 1,626,200 | — | — |
| 2009-02-17 | $23.16 | $24.28 | 1,860,200 | — | — |
| 2009-02-13 | $25.04 | $26.25 | 1,246,300 | — | — |
| 2009-02-12 | $25.62 | $26.86 | 1,838,300 | — | — |
| 2009-02-11 | $26.00 | $27.26 | 1,667,100 | — | — |
| 2009-02-10 | $24.51 | $25.70 | 2,687,600 | — | — |
| 2009-02-09 | $26.52 | $27.80 | 2,183,500 | — | — |
| 2009-02-06 | $25.63 | $26.87 | 3,104,400 | — | — |
| 2009-02-05 | $25.82 | $27.07 | 3,652,400 | — | — |
| 2009-02-04 | $26.15 | $27.42 | 1,977,000 | — | — |
| 2009-02-03 | $27.15 | $28.46 | 1,294,600 | — | — |
| 2009-02-02 | $26.85 | $28.15 | 885,000 | — | — |
| 2009-01-30 | $26.40 | $27.68 | 2,057,300 | — | — |
| 2009-01-29 | $27.16 | $28.48 | 1,582,900 | — | — |
| 2009-01-28 | $29.14 | $30.55 | 2,018,500 | — | — |
| 2009-01-27 | $27.00 | $28.31 | 1,488,200 | — | — |
| 2009-01-26 | $26.54 | $27.83 | 1,487,600 | — | — |
| 2009-01-23 | $26.91 | $28.21 | 1,673,000 | — | — |
| 2009-01-22 | $26.65 | $27.94 | 2,316,800 | — | — |
| 2009-01-21 | $28.47 | $29.85 | 2,255,700 | — | — |
| 2009-01-20 | $25.64 | $26.88 | 3,474,800 | — | — |
| 2009-01-16 | $28.53 | $29.91 | 2,415,900 | — | — |
| 2009-01-15 | $28.74 | $30.13 | 2,210,300 | — | — |
| 2009-01-14 | $28.09 | $29.45 | 1,629,600 | — | — |
| 2009-01-13 | $30.30 | $31.77 | 1,664,300 | — | — |
| 2009-01-12 | $30.24 | $31.70 | 3,155,200 | — | — |
| 2009-01-09 | $30.15 | $31.61 | 1,186,900 | — | — |
| 2009-01-08 | $30.81 | $32.30 | 1,424,100 | — | — |
| 2009-01-07 | $29.91 | $31.36 | 2,362,800 | — | — |
| 2009-01-06 | $30.99 | $32.49 | 2,029,000 | — | — |
| 2009-01-05 | $29.77 | $31.21 | 1,873,300 | — | — |
| 2009-01-02 | $30.24 | $31.70 | 1,742,500 | — | — |