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 | $29.61 | $30.69 | 720,600 | — | — |
| 2009-12-30 | $29.98 | $31.07 | 711,700 | — | — |
| 2009-12-29 | $29.51 | $30.58 | 572,700 | — | — |
| 2009-12-28 | $29.64 | $30.72 | 429,200 | — | — |
| 2009-12-24 | $29.38 | $30.45 | 349,300 | — | — |
| 2009-12-23 | $29.25 | $30.31 | 503,800 | — | — |
| 2009-12-22 | $29.25 | $30.31 | 673,200 | — | — |
| 2009-12-21 | $28.69 | $29.73 | 1,715,500 | — | — |
| 2009-12-18 | $27.88 | $28.89 | 1,258,500 | — | — |
| 2009-12-17 | $27.50 | $28.50 | 810,500 | — | — |
| 2009-12-16 | $28.20 | $29.22 | 554,500 | — | — |
| 2009-12-15 | $28.06 | $29.08 | 1,158,100 | — | — |
| 2009-12-14 | $27.40 | $28.39 | 2,581,700 | — | — |
| 2009-12-11 | $27.35 | $28.34 | 606,400 | — | — |
| 2009-12-10 | $27.52 | $28.52 | 525,100 | — | — |
| 2009-12-09 | $27.50 | $28.50 | 631,600 | — | — |
| 2009-12-08 | $27.52 | $28.52 | 648,400 | — | — |
| 2009-12-07 | $27.84 | $28.85 | 542,700 | — | — |
| 2009-12-04 | $27.95 | $28.96 | 602,100 | — | — |
| 2009-12-03 | $27.61 | $28.61 | 857,300 | — | — |
| 2009-12-02 | $27.51 | $28.51 | 591,500 | — | — |
| 2009-12-01 | $26.98 | $27.96 | 596,200 | — | — |
| 2009-11-30 | $26.28 | $27.23 | 929,700 | — | — |
| 2009-11-27 | $26.49 | $27.45 | 241,100 | — | — |
| 2009-11-25 | $26.85 | $27.82 | 702,500 | — | — |
| 2009-11-24 | $26.93 | $27.91 | 527,500 | — | — |
| 2009-11-23 | $26.96 | $27.94 | 882,800 | — | — |
| 2009-11-20 | $26.47 | $27.43 | 566,400 | — | — |
| 2009-11-19 | $26.61 | $27.58 | 569,600 | — | — |
| 2009-11-18 | $27.50 | $28.50 | 963,300 | — | — |
| 2009-11-17 | $27.74 | $28.75 | 679,900 | — | — |
| 2009-11-16 | $27.77 | $28.78 | 763,400 | — | — |
| 2009-11-13 | $27.26 | $28.25 | 541,600 | — | — |
| 2009-11-12 | $27.08 | $28.06 | 556,600 | — | — |
| 2009-11-11 | $27.64 | $28.64 | 740,900 | — | — |
| 2009-11-10 | $27.39 | $28.38 | 1,268,700 | — | — |
| 2009-11-09 | $27.38 | $28.37 | 775,900 | — | — |
| 2009-11-06 | $26.92 | $27.90 | 1,050,400 | — | — |
| 2009-11-05 | $26.89 | $27.87 | 1,250,900 | — | — |
| 2009-11-04 | $25.80 | $26.74 | 1,095,900 | — | — |
| 2009-11-03 | $25.83 | $26.77 | 1,319,200 | — | — |
| 2009-11-02 | $25.36 | $26.28 | 1,151,900 | — | — |
| 2009-10-30 | $25.34 | $26.26 | 1,949,000 | — | — |
| 2009-10-29 | $25.85 | $26.79 | 1,497,100 | — | — |
| 2009-10-28 | $25.65 | $26.58 | 1,801,600 | — | — |
| 2009-10-27 | $27.62 | $28.62 | 1,289,300 | — | — |
| 2009-10-26 | $27.53 | $28.53 | 1,370,800 | — | — |
| 2009-10-23 | $27.34 | $28.33 | 747,000 | — | — |
| 2009-10-22 | $28.07 | $29.09 | 912,700 | — | — |
| 2009-10-21 | $27.67 | $28.67 | 1,607,800 | — | — |
| 2009-10-20 | $27.42 | $28.42 | 1,224,000 | — | — |
| 2009-10-19 | $27.14 | $28.13 | 1,469,700 | — | — |
| 2009-10-16 | $27.54 | $28.54 | 1,300,300 | — | — |
| 2009-10-15 | $28.39 | $29.42 | 1,555,100 | — | — |
| 2009-10-14 | $28.72 | $29.76 | 1,020,300 | — | — |
| 2009-10-13 | $28.22 | $29.24 | 511,100 | — | — |
| 2009-10-12 | $28.30 | $29.33 | 684,700 | — | — |
| 2009-10-09 | $27.96 | $28.98 | 892,700 | — | — |
| 2009-10-08 | $27.18 | $28.17 | 1,525,600 | — | — |
| 2009-10-07 | $27.34 | $28.33 | 740,900 | — | — |
| 2009-10-06 | $27.65 | $28.65 | 1,018,600 | — | — |
| 2009-10-05 | $27.13 | $28.12 | 1,157,400 | — | — |
| 2009-10-02 | $26.86 | $27.84 | 736,900 | — | — |
| 2009-10-01 | $27.20 | $28.19 | 1,081,600 | — | — |
| 2009-09-30 | $28.15 | $29.17 | 1,281,900 | — | — |
| 2009-09-29 | $28.27 | $29.30 | 1,090,000 | — | — |
| 2009-09-28 | $28.68 | $29.72 | 550,800 | — | — |
| 2009-09-25 | $28.23 | $29.26 | 634,700 | — | — |
| 2009-09-24 | $28.54 | $29.58 | 1,048,200 | — | — |
| 2009-09-23 | $29.44 | $30.51 | 960,300 | — | — |
| 2009-09-22 | $29.39 | $30.46 | 643,600 | — | — |
| 2009-09-21 | $28.98 | $30.03 | 674,400 | — | — |
| 2009-09-18 | $28.51 | $29.55 | 525,900 | — | — |
| 2009-09-17 | $28.74 | $29.78 | 694,200 | — | — |
| 2009-09-16 | $28.91 | $29.96 | 930,600 | — | — |
| 2009-09-15 | $29.00 | $30.05 | 836,200 | — | — |
| 2009-09-14 | $28.39 | $29.42 | 717,900 | — | — |
| 2009-09-11 | $28.49 | $29.52 | 886,400 | — | — |
| 2009-09-10 | $28.86 | $29.91 | 525,600 | — | — |
| 2009-09-09 | $28.94 | $29.99 | 550,100 | — | — |
| 2009-09-08 | $28.38 | $29.41 | 990,600 | — | — |
| 2009-09-04 | $28.11 | $29.13 | 398,100 | — | — |
| 2009-09-03 | $27.53 | $28.53 | 391,300 | — | — |
| 2009-09-02 | $27.07 | $28.05 | 356,200 | — | — |
| 2009-09-01 | $27.04 | $28.02 | 652,000 | — | — |
| 2009-08-31 | $27.64 | $28.64 | 509,100 | — | — |
| 2009-08-28 | $28.14 | $29.16 | 842,000 | — | — |
| 2009-08-27 | $27.96 | $28.98 | 850,400 | — | — |
| 2009-08-26 | $27.76 | $28.77 | 924,800 | — | — |
| 2009-08-25 | $28.00 | $29.02 | 757,700 | — | — |
| 2009-08-24 | $27.31 | $28.30 | 599,000 | — | — |
| 2009-08-21 | $27.49 | $28.49 | 443,900 | — | — |
| 2009-08-20 | $26.94 | $27.92 | 743,900 | — | — |
| 2009-08-19 | $26.46 | $27.42 | 747,600 | — | — |
| 2009-08-18 | $26.14 | $27.09 | 808,200 | — | — |
| 2009-08-17 | $25.10 | $26.01 | 791,900 | — | — |
| 2009-08-14 | $25.87 | $26.81 | 620,400 | — | — |
| 2009-08-13 | $26.08 | $27.03 | 1,200,500 | — | — |
| 2009-08-12 | $26.52 | $27.48 | 898,800 | — | — |
| 2009-08-11 | $25.89 | $26.83 | 721,200 | — | — |
| 2009-08-10 | $26.12 | $27.07 | 489,300 | — | — |
| 2009-08-07 | $26.40 | $27.36 | 720,600 | — | — |
| 2009-08-06 | $25.74 | $26.67 | 638,400 | — | — |
| 2009-08-05 | $26.07 | $27.02 | 913,400 | — | — |
| 2009-08-04 | $27.23 | $28.22 | 959,700 | — | — |
| 2009-08-03 | $26.58 | $27.55 | 1,157,200 | — | — |
| 2009-07-31 | $25.77 | $26.71 | 798,000 | — | — |
| 2009-07-30 | $26.07 | $27.02 | 1,723,300 | — | — |
| 2009-07-29 | $24.79 | $25.69 | 1,211,300 | — | — |
| 2009-07-28 | $24.51 | $25.40 | 1,511,200 | — | — |
| 2009-07-27 | $24.60 | $25.49 | 1,256,400 | — | — |
| 2009-07-24 | $24.95 | $25.86 | 1,303,200 | — | — |
| 2009-07-23 | $24.64 | $25.53 | 1,075,800 | — | — |
| 2009-07-22 | $24.09 | $24.96 | 1,301,900 | — | — |
| 2009-07-21 | $23.34 | $24.19 | 959,300 | — | — |
| 2009-07-20 | $23.50 | $24.35 | 1,246,700 | — | — |
| 2009-07-17 | $23.16 | $24.00 | 870,300 | — | — |
| 2009-07-16 | $23.02 | $23.86 | 966,600 | — | — |
| 2009-07-15 | $22.23 | $23.04 | 1,796,100 | — | — |
| 2009-07-14 | $20.64 | $21.39 | 1,058,800 | — | — |
| 2009-07-13 | $20.22 | $20.95 | 1,321,800 | — | — |
| 2009-07-10 | $20.02 | $20.75 | 943,000 | — | — |
| 2009-07-09 | $20.14 | $20.87 | 1,353,500 | — | — |
| 2009-07-08 | $20.18 | $20.91 | 1,442,300 | — | — |
| 2009-07-07 | $20.17 | $20.90 | 1,345,300 | — | — |
| 2009-07-06 | $20.71 | $21.46 | 1,040,500 | — | — |
| 2009-07-02 | $21.11 | $21.88 | 790,000 | — | — |
| 2009-07-01 | $21.53 | $22.31 | 1,059,400 | — | — |
| 2009-06-30 | $21.24 | $22.01 | 1,253,200 | — | — |
| 2009-06-29 | $21.42 | $22.20 | 699,600 | — | — |
| 2009-06-26 | $21.28 | $22.05 | 1,365,400 | — | — |
| 2009-06-25 | $21.18 | $21.95 | 678,200 | — | — |
| 2009-06-24 | $20.78 | $21.53 | 814,100 | — | — |
| 2009-06-23 | $20.32 | $21.06 | 737,700 | — | — |
| 2009-06-22 | $20.39 | $21.13 | 892,900 | — | — |
| 2009-06-19 | $21.43 | $22.21 | 702,600 | — | — |
| 2009-06-18 | $21.41 | $22.19 | 1,102,300 | — | — |
| 2009-06-17 | $21.08 | $21.85 | 544,000 | — | — |
| 2009-06-16 | $21.21 | $21.98 | 596,500 | — | — |
| 2009-06-15 | $21.51 | $22.29 | 921,800 | — | — |
| 2009-06-12 | $22.38 | $23.19 | 1,296,600 | — | — |
| 2009-06-11 | $23.36 | $24.21 | 995,300 | — | — |
| 2009-06-10 | $22.81 | $23.64 | 572,800 | — | — |
| 2009-06-09 | $23.13 | $23.97 | 1,025,800 | — | — |
| 2009-06-08 | $22.61 | $23.43 | 1,473,300 | — | — |
| 2009-06-05 | $23.02 | $23.86 | 1,359,700 | — | — |
| 2009-06-04 | $23.55 | $24.41 | 1,634,700 | — | — |
| 2009-06-03 | $23.01 | $23.85 | 3,039,000 | — | — |
| 2009-06-02 | $24.62 | $25.51 | 2,596,000 | — | — |
| 2009-06-01 | $24.97 | $25.88 | 1,667,800 | — | — |
| 2009-05-29 | $24.19 | $25.07 | 1,102,800 | — | — |
| 2009-05-28 | $24.07 | $24.94 | 1,064,200 | — | — |
| 2009-05-27 | $23.02 | $23.86 | 1,007,800 | — | — |
| 2009-05-26 | $23.38 | $24.23 | 1,183,900 | — | — |
| 2009-05-22 | $22.29 | $23.10 | 960,600 | — | — |
| 2009-05-21 | $23.17 | $24.01 | 1,393,400 | — | — |
| 2009-05-20 | $23.24 | $24.08 | 2,146,400 | — | — |
| 2009-05-19 | $22.79 | $23.62 | 1,607,900 | — | — |
| 2009-05-18 | $21.68 | $22.47 | 1,218,800 | — | — |
| 2009-05-15 | $21.20 | $21.97 | 1,061,200 | — | — |
| 2009-05-14 | $21.34 | $22.11 | 1,006,700 | — | — |
| 2009-05-13 | $20.77 | $21.52 | 1,112,200 | — | — |
| 2009-05-12 | $21.46 | $22.24 | 1,850,300 | — | — |
| 2009-05-11 | $22.07 | $22.87 | 1,135,500 | — | — |
| 2009-05-08 | $22.94 | $23.77 | 1,279,400 | — | — |
| 2009-05-07 | $21.99 | $22.79 | 1,698,900 | — | — |
| 2009-05-06 | $23.60 | $24.46 | 1,462,100 | — | — |
| 2009-05-05 | $23.60 | $24.46 | 2,227,900 | — | — |
| 2009-05-04 | $24.37 | $25.25 | 1,817,600 | — | — |
| 2009-05-01 | $23.00 | $23.84 | 1,139,000 | — | — |
| 2009-04-30 | $22.74 | $23.57 | 2,064,000 | — | — |
| 2009-04-29 | $22.56 | $23.38 | 1,938,000 | — | — |
| 2009-04-28 | $21.34 | $22.11 | 1,586,100 | — | — |
| 2009-04-27 | $20.86 | $21.62 | 927,800 | — | — |
| 2009-04-24 | $20.42 | $21.16 | 683,800 | — | — |
| 2009-04-23 | $20.05 | $20.78 | 1,604,600 | — | — |
| 2009-04-22 | $20.06 | $20.79 | 1,101,600 | — | — |
| 2009-04-21 | $19.21 | $19.91 | 1,701,900 | — | — |
| 2009-04-20 | $19.57 | $20.28 | 813,600 | — | — |
| 2009-04-17 | $20.63 | $21.38 | 832,100 | — | — |
| 2009-04-16 | $21.23 | $22.00 | 1,046,200 | — | — |
| 2009-04-15 | $19.66 | $20.37 | 684,000 | — | — |
| 2009-04-14 | $19.30 | $20.00 | 798,800 | — | — |
| 2009-04-13 | $19.42 | $20.13 | 711,400 | — | — |
| 2009-04-09 | $19.81 | $20.53 | 990,900 | — | — |
| 2009-04-08 | $19.21 | $19.91 | 1,497,000 | — | — |
| 2009-04-07 | $18.82 | $19.50 | 1,191,800 | — | — |
| 2009-04-06 | $19.63 | $20.34 | 1,696,100 | — | — |
| 2009-04-03 | $20.66 | $21.41 | 1,102,500 | — | — |
| 2009-04-02 | $20.73 | $21.48 | 836,800 | — | — |
| 2009-04-01 | $19.57 | $20.28 | 824,700 | — | — |
| 2009-03-31 | $19.06 | $19.75 | 722,000 | — | — |
| 2009-03-30 | $18.63 | $19.31 | 971,300 | — | — |
| 2009-03-27 | $19.81 | $20.53 | 880,900 | — | — |
| 2009-03-26 | $20.78 | $21.53 | 1,432,500 | — | — |
| 2009-03-25 | $19.82 | $20.54 | 1,332,900 | — | — |
| 2009-03-24 | $19.92 | $20.64 | 1,053,100 | — | — |
| 2009-03-23 | $19.45 | $20.16 | 633,700 | — | — |
| 2009-03-20 | $18.10 | $18.76 | 759,600 | — | — |
| 2009-03-19 | $18.71 | $19.39 | 476,300 | — | — |
| 2009-03-18 | $18.90 | $19.59 | 1,203,000 | — | — |
| 2009-03-17 | $17.98 | $18.63 | 641,900 | — | — |
| 2009-03-16 | $17.49 | $18.13 | 673,700 | — | — |
| 2009-03-13 | $17.76 | $18.40 | 711,700 | — | — |
| 2009-03-12 | $17.43 | $18.06 | 1,034,300 | — | — |
| 2009-03-11 | $16.71 | $17.32 | 1,292,600 | — | — |
| 2009-03-10 | $16.27 | $16.86 | 1,409,400 | — | — |
| 2009-03-09 | $15.17 | $15.72 | 1,181,800 | — | — |
| 2009-03-06 | $15.59 | $16.16 | 1,537,200 | — | — |
| 2009-03-05 | $16.02 | $16.60 | 1,344,600 | — | — |
| 2009-03-04 | $16.76 | $17.37 | 1,258,700 | — | — |
| 2009-03-03 | $15.81 | $16.38 | 1,007,100 | — | — |
| 2009-03-02 | $15.75 | $16.32 | 810,000 | — | — |
| 2009-02-27 | $16.63 | $17.23 | 982,300 | — | — |
| 2009-02-26 | $16.82 | $17.43 | 1,465,500 | — | — |
| 2009-02-25 | $17.69 | $18.33 | 1,042,900 | — | — |
| 2009-02-24 | $17.83 | $18.48 | 1,554,400 | — | — |
| 2009-02-23 | $16.62 | $17.22 | 1,323,800 | — | — |
| 2009-02-20 | $16.91 | $17.52 | 934,700 | — | — |
| 2009-02-19 | $17.19 | $17.81 | 967,900 | — | — |
| 2009-02-18 | $17.96 | $18.61 | 1,299,800 | — | — |
| 2009-02-17 | $17.93 | $18.58 | 1,706,500 | — | — |
| 2009-02-13 | $19.07 | $19.76 | 1,141,400 | — | — |
| 2009-02-12 | $18.82 | $19.50 | 1,481,700 | — | — |
| 2009-02-11 | $18.08 | $18.74 | 1,440,900 | — | — |
| 2009-02-10 | $18.24 | $18.90 | 1,903,900 | — | — |
| 2009-02-09 | $19.62 | $20.33 | 1,184,700 | — | — |
| 2009-02-06 | $19.49 | $20.20 | 1,277,100 | — | — |
| 2009-02-05 | $18.76 | $19.44 | 1,574,000 | — | — |
| 2009-02-04 | $18.12 | $18.78 | 1,403,900 | — | — |
| 2009-02-03 | $17.79 | $18.44 | 1,556,600 | — | — |
| 2009-02-02 | $17.92 | $18.57 | 2,205,000 | — | — |
| 2009-01-30 | $19.07 | $19.76 | 932,300 | — | — |
| 2009-01-29 | $19.71 | $20.43 | 1,189,100 | — | — |
| 2009-01-28 | $20.04 | $20.77 | 1,904,200 | — | — |
| 2009-01-27 | $19.92 | $20.64 | 1,207,000 | — | — |
| 2009-01-26 | $19.01 | $19.70 | 854,200 | — | — |
| 2009-01-23 | $18.78 | $19.46 | 884,200 | — | — |
| 2009-01-22 | $18.05 | $18.71 | 1,200,900 | — | — |
| 2009-01-21 | $18.30 | $18.96 | 1,659,600 | — | — |
| 2009-01-20 | $17.72 | $18.36 | 1,308,900 | — | — |
| 2009-01-16 | $19.29 | $19.99 | 699,400 | — | — |
| 2009-01-15 | $18.84 | $19.52 | 660,900 | — | — |
| 2009-01-14 | $18.49 | $19.16 | 1,057,700 | — | — |
| 2009-01-13 | $19.19 | $19.89 | 1,661,600 | — | — |
| 2009-01-12 | $18.81 | $19.49 | 1,099,100 | — | — |
| 2009-01-09 | $19.01 | $19.70 | 1,578,800 | — | — |
| 2009-01-08 | $19.02 | $19.71 | 2,324,500 | — | — |
| 2009-01-07 | $20.08 | $20.81 | 1,508,300 | — | — |
| 2009-01-06 | $21.07 | $21.84 | 1,726,500 | — | — |
| 2009-01-05 | $20.29 | $21.03 | 1,239,500 | — | — |
| 2009-01-02 | $19.66 | $20.37 | 691,700 | — | — |