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
- 1993-06-03 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 | $30.04 | $44.59 | 2,045,300 | — | — |
| 2009-12-30 | $30.53 | $45.31 | 1,860,900 | — | — |
| 2009-12-29 | $30.33 | $45.02 | 2,486,200 | — | — |
| 2009-12-28 | $30.35 | $45.05 | 2,138,000 | — | — |
| 2009-12-24 | $30.23 | $44.87 | 1,114,900 | — | — |
| 2009-12-23 | $30.11 | $44.69 | 3,381,200 | — | — |
| 2009-12-22 | $29.61 | $43.95 | 3,057,300 | — | — |
| 2009-12-21 | $29.37 | $43.59 | 4,107,900 | — | — |
| 2009-12-18 | $28.82 | $42.78 | 6,660,600 | — | — |
| 2009-12-17 | $28.31 | $42.02 | 4,201,800 | — | — |
| 2009-12-16 | $28.72 | $42.63 | 3,892,200 | — | — |
| 2009-12-15 | $28.41 | $42.17 | 3,104,100 | — | — |
| 2009-12-14 | $28.63 | $42.49 | 4,601,700 | — | — |
| 2009-12-11 | $28.63 | $42.49 | 5,183,800 | — | — |
| 2009-12-10 | $27.90 | $41.41 | 4,218,800 | — | — |
| 2009-12-09 | $27.74 | $41.17 | 4,867,900 | — | — |
| 2009-12-08 | $27.73 | $41.16 | 5,247,200 | — | — |
| 2009-12-07 | $28.28 | $41.97 | 3,035,300 | — | — |
| 2009-12-04 | $28.60 | $42.45 | 5,132,400 | — | — |
| 2009-12-03 | $28.17 | $41.81 | 3,398,500 | — | — |
| 2009-12-02 | $28.48 | $42.27 | 2,974,400 | — | — |
| 2009-12-01 | $28.52 | $42.33 | 3,863,600 | — | — |
| 2009-11-30 | $28.41 | $42.17 | 5,706,200 | — | — |
| 2009-11-27 | $28.27 | $41.96 | 2,195,500 | — | — |
| 2009-11-25 | $29.10 | $43.19 | 4,586,000 | — | — |
| 2009-11-24 | $28.99 | $42.73 | 3,721,300 | — | — |
| 2009-11-23 | $29.37 | $43.29 | 3,988,300 | — | — |
| 2009-11-20 | $29.12 | $42.92 | 4,836,400 | — | — |
| 2009-11-19 | $28.87 | $42.55 | 3,521,300 | — | — |
| 2009-11-18 | $29.21 | $43.06 | 3,309,600 | — | — |
| 2009-11-17 | $29.20 | $43.04 | 2,777,400 | — | — |
| 2009-11-16 | $29.37 | $43.29 | 4,701,300 | — | — |
| 2009-11-13 | $28.91 | $42.61 | 4,303,800 | — | — |
| 2009-11-12 | $28.86 | $42.54 | 4,352,900 | — | — |
| 2009-11-11 | $29.36 | $43.28 | 4,971,000 | — | — |
| 2009-11-10 | $29.28 | $43.16 | 5,258,600 | — | — |
| 2009-11-09 | $29.51 | $43.50 | 6,120,900 | — | — |
| 2009-11-06 | $28.93 | $42.64 | 3,488,400 | — | — |
| 2009-11-05 | $29.05 | $42.82 | 10,717,800 | — | — |
| 2009-11-04 | $29.62 | $43.66 | 4,895,600 | — | — |
| 2009-11-03 | $29.74 | $43.84 | 3,515,400 | — | — |
| 2009-11-02 | $29.64 | $43.69 | 3,775,700 | — | — |
| 2009-10-30 | $29.57 | $43.59 | 5,891,400 | — | — |
| 2009-10-29 | $30.75 | $45.33 | 4,967,500 | — | — |
| 2009-10-28 | $29.29 | $43.17 | 3,809,100 | — | — |
| 2009-10-27 | $29.87 | $44.03 | 4,560,200 | — | — |
| 2009-10-26 | $30.34 | $44.72 | 7,024,700 | — | — |
| 2009-10-23 | $31.50 | $46.43 | 5,945,400 | — | — |
| 2009-10-22 | $32.21 | $47.48 | 4,577,000 | — | — |
| 2009-10-21 | $30.91 | $45.56 | 3,846,800 | — | — |
| 2009-10-20 | $31.59 | $46.56 | 3,391,500 | — | — |
| 2009-10-19 | $32.02 | $47.20 | 3,393,700 | — | — |
| 2009-10-16 | $31.67 | $46.68 | 5,748,100 | — | — |
| 2009-10-15 | $32.15 | $47.39 | 4,446,200 | — | — |
| 2009-10-14 | $31.85 | $46.95 | 6,969,600 | — | — |
| 2009-10-13 | $31.02 | $45.72 | 5,393,600 | — | — |
| 2009-10-12 | $31.66 | $46.67 | 3,630,900 | — | — |
| 2009-10-09 | $31.92 | $47.05 | 2,967,600 | — | — |
| 2009-10-08 | $31.48 | $46.40 | 3,658,400 | — | — |
| 2009-10-07 | $31.38 | $46.25 | 2,983,800 | — | — |
| 2009-10-06 | $31.19 | $45.97 | 4,865,600 | — | — |
| 2009-10-05 | $31.13 | $45.89 | 4,083,100 | — | — |
| 2009-10-02 | $30.76 | $45.34 | 5,149,400 | — | — |
| 2009-10-01 | $30.40 | $44.81 | 7,865,900 | — | — |
| 2009-09-30 | $30.62 | $45.13 | 6,421,900 | — | — |
| 2009-09-29 | $30.94 | $45.61 | 4,708,300 | — | — |
| 2009-09-28 | $30.92 | $45.58 | 5,627,700 | — | — |
| 2009-09-25 | $29.13 | $42.94 | 3,010,000 | — | — |
| 2009-09-24 | $29.15 | $42.97 | 4,700,500 | — | — |
| 2009-09-23 | $29.76 | $43.87 | 3,324,900 | — | — |
| 2009-09-22 | $30.22 | $44.54 | 3,459,300 | — | — |
| 2009-09-21 | $30.29 | $44.65 | 3,142,600 | — | — |
| 2009-09-18 | $30.64 | $45.16 | 6,360,300 | — | — |
| 2009-09-17 | $30.33 | $44.71 | 7,174,600 | — | — |
| 2009-09-16 | $29.84 | $43.98 | 5,119,700 | — | — |
| 2009-09-15 | $28.88 | $42.57 | 4,790,800 | — | — |
| 2009-09-14 | $28.99 | $42.73 | 2,968,300 | — | — |
| 2009-09-11 | $28.92 | $42.63 | 4,723,600 | — | — |
| 2009-09-10 | $29.23 | $43.08 | 3,588,800 | — | — |
| 2009-09-09 | $28.78 | $42.42 | 4,346,700 | — | — |
| 2009-09-08 | $28.83 | $42.50 | 4,129,300 | — | — |
| 2009-09-04 | $28.85 | $42.52 | 2,594,800 | — | — |
| 2009-09-03 | $28.48 | $41.98 | 3,248,200 | — | — |
| 2009-09-02 | $28.06 | $41.36 | 3,113,000 | — | — |
| 2009-09-01 | $28.18 | $41.54 | 7,058,700 | — | — |
| 2009-08-31 | $29.39 | $43.32 | 3,235,000 | — | — |
| 2009-08-28 | $29.26 | $43.13 | 3,360,600 | — | — |
| 2009-08-27 | $29.18 | $43.01 | 3,937,500 | — | — |
| 2009-08-26 | $29.11 | $42.61 | 3,374,800 | — | — |
| 2009-08-25 | $28.96 | $42.39 | 3,196,700 | — | — |
| 2009-08-24 | $28.68 | $41.98 | 3,311,500 | — | — |
| 2009-08-21 | $28.63 | $41.91 | 3,975,700 | — | — |
| 2009-08-20 | $27.69 | $40.53 | 3,035,000 | — | — |
| 2009-08-19 | $27.52 | $40.29 | 2,690,200 | — | — |
| 2009-08-18 | $27.50 | $40.26 | 3,785,200 | — | — |
| 2009-08-17 | $27.47 | $40.21 | 4,390,300 | — | — |
| 2009-08-14 | $28.55 | $41.79 | 3,702,800 | — | — |
| 2009-08-13 | $28.93 | $42.35 | 5,846,200 | — | — |
| 2009-08-12 | $28.42 | $41.60 | 7,683,800 | — | — |
| 2009-08-11 | $26.74 | $39.14 | 4,775,300 | — | — |
| 2009-08-10 | $27.26 | $39.90 | 3,156,300 | — | — |
| 2009-08-07 | $27.79 | $40.68 | 6,063,600 | — | — |
| 2009-08-06 | $27.27 | $39.92 | 8,536,200 | — | — |
| 2009-08-05 | $28.23 | $41.32 | 5,292,900 | — | — |
| 2009-08-04 | $28.17 | $41.24 | 4,370,500 | — | — |
| 2009-08-03 | $27.36 | $40.05 | 3,360,800 | — | — |
| 2009-07-31 | $26.91 | $39.39 | 3,866,000 | — | — |
| 2009-07-30 | $26.38 | $38.62 | 3,496,500 | — | — |
| 2009-07-29 | $26.08 | $38.18 | 2,717,300 | — | — |
| 2009-07-28 | $26.31 | $38.51 | 3,375,100 | — | — |
| 2009-07-27 | $26.82 | $39.26 | 3,401,600 | — | — |
| 2009-07-24 | $26.40 | $38.65 | 3,012,400 | — | — |
| 2009-07-23 | $25.95 | $37.99 | 4,608,700 | — | — |
| 2009-07-22 | $25.07 | $36.70 | 3,441,200 | — | — |
| 2009-07-21 | $24.68 | $36.13 | 4,152,300 | — | — |
| 2009-07-20 | $24.24 | $35.48 | 3,381,400 | — | — |
| 2009-07-17 | $24.24 | $35.48 | 4,238,900 | — | — |
| 2009-07-16 | $24.50 | $35.86 | 4,414,700 | — | — |
| 2009-07-15 | $24.86 | $36.39 | 6,521,600 | — | — |
| 2009-07-14 | $23.99 | $35.12 | 4,711,200 | — | — |
| 2009-07-13 | $24.66 | $36.10 | 7,124,000 | — | — |
| 2009-07-10 | $23.08 | $33.79 | 3,920,700 | — | — |
| 2009-07-09 | $23.36 | $34.20 | 3,787,800 | — | — |
| 2009-07-08 | $23.42 | $34.28 | 7,193,500 | — | — |
| 2009-07-07 | $23.85 | $34.91 | 4,474,700 | — | — |
| 2009-07-06 | $24.70 | $36.16 | 5,436,000 | — | — |
| 2009-07-02 | $24.05 | $35.21 | 5,376,800 | — | — |
| 2009-07-01 | $25.07 | $36.70 | 5,835,600 | — | — |
| 2009-06-30 | $24.40 | $35.72 | 3,279,800 | — | — |
| 2009-06-29 | $24.60 | $36.01 | 3,408,000 | — | — |
| 2009-06-26 | $24.16 | $35.37 | 3,958,400 | — | — |
| 2009-06-25 | $24.26 | $35.51 | 4,573,200 | — | — |
| 2009-06-24 | $23.82 | $34.87 | 4,130,600 | — | — |
| 2009-06-23 | $23.48 | $34.37 | 4,186,000 | — | — |
| 2009-06-22 | $23.13 | $33.86 | 5,070,700 | — | — |
| 2009-06-19 | $24.07 | $35.24 | 4,739,700 | — | — |
| 2009-06-18 | $23.84 | $34.90 | 7,617,700 | — | — |
| 2009-06-17 | $23.26 | $34.05 | 5,772,400 | — | — |
| 2009-06-16 | $23.65 | $34.62 | 5,879,500 | — | — |
| 2009-06-15 | $24.35 | $35.65 | 4,586,900 | — | — |
| 2009-06-12 | $24.85 | $36.38 | 3,914,300 | — | — |
| 2009-06-11 | $24.87 | $36.41 | 4,970,200 | — | — |
| 2009-06-10 | $24.95 | $36.52 | 5,031,700 | — | — |
| 2009-06-09 | $25.46 | $37.27 | 4,999,100 | — | — |
| 2009-06-08 | $25.38 | $37.15 | 6,179,600 | — | — |
| 2009-06-05 | $25.05 | $36.67 | 6,580,100 | — | — |
| 2009-06-04 | $25.80 | $37.77 | 6,460,100 | — | — |
| 2009-06-03 | $25.71 | $37.64 | 4,055,200 | — | — |
| 2009-06-02 | $26.36 | $38.59 | 5,833,400 | — | — |
| 2009-06-01 | $26.14 | $38.27 | 6,270,300 | — | — |
| 2009-05-29 | $25.73 | $37.67 | 5,712,000 | — | — |
| 2009-05-28 | $25.59 | $37.46 | 6,245,000 | — | — |
| 2009-05-27 | $24.86 | $36.39 | 7,196,400 | — | — |
| 2009-05-26 | $26.38 | $38.32 | 7,373,000 | — | — |
| 2009-05-22 | $26.27 | $38.16 | 4,759,400 | — | — |
| 2009-05-21 | $26.26 | $38.15 | 5,674,600 | — | — |
| 2009-05-20 | $25.78 | $37.45 | 6,518,600 | — | — |
| 2009-05-19 | $26.50 | $38.50 | 10,382,400 | — | — |
| 2009-05-18 | $25.85 | $37.55 | 7,765,300 | — | — |
| 2009-05-15 | $24.30 | $35.30 | 6,896,000 | — | — |
| 2009-05-14 | $25.25 | $36.68 | 6,554,300 | — | — |
| 2009-05-13 | $24.23 | $35.20 | 7,702,200 | — | — |
| 2009-05-12 | $25.25 | $36.68 | 8,347,400 | — | — |
| 2009-05-11 | $24.69 | $35.87 | 10,897,100 | — | — |
| 2009-05-08 | $26.12 | $37.95 | 18,534,300 | — | — |
| 2009-05-07 | $27.60 | $40.10 | 26,814,100 | — | — |
| 2009-05-06 | $25.80 | $37.48 | 12,685,800 | — | — |
| 2009-05-05 | $23.27 | $33.81 | 5,853,100 | — | — |
| 2009-05-04 | $23.41 | $34.01 | 11,405,000 | — | — |
| 2009-05-01 | $23.10 | $33.56 | 4,656,500 | — | — |
| 2009-04-30 | $23.33 | $33.89 | 7,909,000 | — | — |
| 2009-04-29 | $22.92 | $33.30 | 6,830,500 | — | — |
| 2009-04-28 | $22.24 | $32.31 | 4,413,900 | — | — |
| 2009-04-27 | $22.23 | $32.29 | 4,550,300 | — | — |
| 2009-04-24 | $22.31 | $32.41 | 7,742,100 | — | — |
| 2009-04-23 | $22.31 | $32.41 | 5,852,100 | — | — |
| 2009-04-22 | $21.66 | $31.47 | 7,883,700 | — | — |
| 2009-04-21 | $23.25 | $33.78 | 8,901,900 | — | — |
| 2009-04-20 | $21.21 | $30.81 | 8,969,500 | — | — |
| 2009-04-17 | $23.42 | $34.02 | 11,130,900 | — | — |
| 2009-04-16 | $24.00 | $34.87 | 6,885,900 | — | — |
| 2009-04-15 | $24.38 | $35.42 | 7,640,400 | — | — |
| 2009-04-14 | $22.92 | $33.30 | 11,151,500 | — | — |
| 2009-04-13 | $24.21 | $35.17 | 9,282,700 | — | — |
| 2009-04-09 | $23.03 | $33.46 | 10,318,700 | — | — |
| 2009-04-08 | $21.46 | $31.18 | 6,899,200 | — | — |
| 2009-04-07 | $20.26 | $29.43 | 4,579,400 | — | — |
| 2009-04-06 | $20.54 | $29.84 | 5,287,600 | — | — |
| 2009-04-03 | $21.26 | $30.89 | 5,726,400 | — | — |
| 2009-04-02 | $21.04 | $30.57 | 9,574,300 | — | — |
| 2009-04-01 | $20.06 | $29.14 | 6,228,900 | — | — |
| 2009-03-31 | $19.15 | $27.82 | 10,210,300 | — | — |
| 2009-03-30 | $18.53 | $26.92 | 10,330,000 | — | — |
| 2009-03-27 | $20.40 | $29.64 | 6,346,600 | — | — |
| 2009-03-26 | $20.38 | $29.61 | 8,277,100 | — | — |
| 2009-03-25 | $20.00 | $29.06 | 8,825,700 | — | — |
| 2009-03-24 | $19.94 | $28.97 | 8,448,000 | — | — |
| 2009-03-23 | $21.20 | $30.80 | 9,833,400 | — | — |
| 2009-03-20 | $18.59 | $27.01 | 8,535,400 | — | — |
| 2009-03-19 | $18.75 | $27.24 | 10,094,700 | — | — |
| 2009-03-18 | $19.65 | $28.55 | 11,229,900 | — | — |
| 2009-03-17 | $17.94 | $26.06 | 6,283,300 | — | — |
| 2009-03-16 | $16.68 | $24.23 | 7,417,900 | — | — |
| 2009-03-13 | $16.82 | $24.44 | 6,510,300 | — | — |
| 2009-03-12 | $16.63 | $24.16 | 8,333,700 | — | — |
| 2009-03-11 | $15.43 | $22.42 | 7,686,000 | — | — |
| 2009-03-10 | $15.60 | $22.37 | 9,861,400 | — | — |
| 2009-03-09 | $14.12 | $20.25 | 7,255,000 | — | — |
| 2009-03-06 | $14.55 | $20.87 | 7,615,300 | — | — |
| 2009-03-05 | $14.35 | $20.58 | 9,688,400 | — | — |
| 2009-03-04 | $16.16 | $23.18 | 7,234,400 | — | — |
| 2009-03-03 | $15.56 | $22.32 | 7,823,600 | — | — |
| 2009-03-02 | $16.33 | $23.42 | 10,076,700 | — | — |
| 2009-02-27 | $16.83 | $24.14 | 10,727,200 | — | — |
| 2009-02-26 | $18.47 | $26.49 | 10,304,700 | — | — |
| 2009-02-25 | $17.57 | $25.20 | 9,977,000 | — | — |
| 2009-02-24 | $18.64 | $26.73 | 9,553,200 | — | — |
| 2009-02-23 | $16.99 | $24.37 | 7,647,200 | — | — |
| 2009-02-20 | $18.44 | $26.45 | 10,867,400 | — | — |
| 2009-02-19 | $18.08 | $25.93 | 8,111,800 | — | — |
| 2009-02-18 | $19.74 | $28.31 | 7,813,900 | — | — |
| 2009-02-17 | $19.14 | $27.45 | 9,317,500 | — | — |
| 2009-02-13 | $21.23 | $30.45 | 6,655,500 | — | — |
| 2009-02-12 | $21.53 | $30.88 | 7,158,600 | — | — |
| 2009-02-11 | $21.77 | $31.22 | 6,505,000 | — | — |
| 2009-02-10 | $20.54 | $29.46 | 10,349,100 | — | — |
| 2009-02-09 | $22.32 | $32.01 | 5,376,800 | — | — |
| 2009-02-06 | $22.70 | $32.55 | 7,882,800 | — | — |
| 2009-02-05 | $21.58 | $30.95 | 7,564,600 | — | — |
| 2009-02-04 | $21.61 | $30.99 | 6,138,400 | — | — |
| 2009-02-03 | $21.88 | $31.38 | 6,953,200 | — | — |
| 2009-02-02 | $20.90 | $29.97 | 9,298,900 | — | — |
| 2009-01-30 | $21.67 | $31.08 | 15,205,200 | — | — |
| 2009-01-29 | $23.50 | $33.70 | 15,861,300 | — | — |
| 2009-01-28 | $29.64 | $42.51 | 7,117,900 | — | — |
| 2009-01-27 | $27.22 | $39.04 | 4,873,800 | — | — |
| 2009-01-26 | $25.95 | $37.22 | 5,214,400 | — | — |
| 2009-01-23 | $26.63 | $38.19 | 5,683,200 | — | — |
| 2009-01-22 | $26.42 | $37.89 | 7,157,700 | — | — |
| 2009-01-21 | $28.14 | $40.36 | 7,304,000 | — | — |
| 2009-01-20 | $26.03 | $37.33 | 9,111,600 | — | — |
| 2009-01-16 | $28.77 | $41.26 | 5,471,300 | — | — |
| 2009-01-15 | $28.22 | $40.47 | 8,066,500 | — | — |
| 2009-01-14 | $28.14 | $40.36 | 6,794,800 | — | — |
| 2009-01-13 | $29.62 | $42.48 | 6,294,300 | — | — |
| 2009-01-12 | $29.81 | $42.75 | 5,585,000 | — | — |
| 2009-01-09 | $30.06 | $43.11 | 3,381,000 | — | — |
| 2009-01-08 | $30.90 | $44.31 | 3,728,500 | — | — |
| 2009-01-07 | $30.09 | $43.15 | 5,082,500 | — | — |
| 2009-01-06 | $31.94 | $45.81 | 5,274,600 | — | — |
| 2009-01-05 | $32.57 | $46.71 | 5,359,400 | — | — |
| 2009-01-02 | $33.26 | $47.70 | 3,932,000 | — | — |