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
- 1973-05-03 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 | $30.16 | $41.48 | 692,000 | — | — |
| 2009-12-30 | $30.42 | $41.84 | 636,600 | — | — |
| 2009-12-29 | $29.74 | $40.90 | 785,500 | — | — |
| 2009-12-28 | $29.77 | $40.94 | 628,900 | — | — |
| 2009-12-24 | $29.80 | $40.98 | 262,200 | — | — |
| 2009-12-23 | $29.62 | $40.74 | 592,300 | — | — |
| 2009-12-22 | $29.25 | $40.23 | 953,500 | — | — |
| 2009-12-21 | $29.10 | $40.02 | 1,698,400 | — | — |
| 2009-12-18 | $29.09 | $40.01 | 1,247,100 | — | — |
| 2009-12-17 | $28.83 | $39.65 | 1,809,000 | — | — |
| 2009-12-16 | $29.73 | $40.89 | 1,799,600 | — | — |
| 2009-12-15 | $29.15 | $40.09 | 1,748,800 | — | — |
| 2009-12-14 | $28.63 | $39.37 | 1,050,500 | — | — |
| 2009-12-11 | $28.39 | $39.04 | 795,600 | — | — |
| 2009-12-10 | $28.41 | $39.07 | 931,800 | — | — |
| 2009-12-09 | $28.54 | $39.25 | 1,006,000 | — | — |
| 2009-12-08 | $28.66 | $39.42 | 1,107,900 | — | — |
| 2009-12-07 | $28.87 | $39.70 | 1,079,300 | — | — |
| 2009-12-04 | $28.82 | $39.64 | 806,300 | — | — |
| 2009-12-03 | $28.44 | $39.11 | 887,600 | — | — |
| 2009-12-02 | $28.45 | $39.13 | 1,001,800 | — | — |
| 2009-12-01 | $28.04 | $38.56 | 832,100 | — | — |
| 2009-11-30 | $27.25 | $37.48 | 1,031,500 | — | — |
| 2009-11-27 | $27.15 | $37.34 | 296,500 | — | — |
| 2009-11-25 | $27.65 | $38.03 | 657,100 | — | — |
| 2009-11-24 | $27.75 | $38.16 | 833,100 | — | — |
| 2009-11-23 | $27.70 | $38.09 | 720,000 | — | — |
| 2009-11-20 | $27.39 | $37.67 | 811,900 | — | — |
| 2009-11-19 | $27.40 | $37.68 | 1,246,100 | — | — |
| 2009-11-18 | $28.09 | $38.63 | 1,458,000 | — | — |
| 2009-11-17 | $27.88 | $38.34 | 792,600 | — | — |
| 2009-11-16 | $27.87 | $38.33 | 789,400 | — | — |
| 2009-11-13 | $27.53 | $37.86 | 702,800 | — | — |
| 2009-11-12 | $27.25 | $37.48 | 779,600 | — | — |
| 2009-11-11 | $27.63 | $38.00 | 1,470,200 | — | — |
| 2009-11-10 | $27.31 | $37.56 | 1,254,000 | — | — |
| 2009-11-09 | $27.19 | $37.39 | 1,094,800 | — | — |
| 2009-11-06 | $26.40 | $36.31 | 1,586,400 | — | — |
| 2009-11-05 | $26.15 | $35.96 | 1,244,100 | — | — |
| 2009-11-04 | $25.22 | $34.68 | 1,122,300 | — | — |
| 2009-11-03 | $25.23 | $34.70 | 1,501,500 | — | — |
| 2009-11-02 | $24.94 | $34.30 | 1,181,800 | — | — |
| 2009-10-30 | $24.78 | $34.08 | 1,728,300 | — | — |
| 2009-10-29 | $25.36 | $34.88 | 2,421,700 | — | — |
| 2009-10-28 | $23.67 | $32.55 | 1,949,500 | — | — |
| 2009-10-27 | $25.13 | $34.56 | 1,166,600 | — | — |
| 2009-10-26 | $25.62 | $35.23 | 1,127,100 | — | — |
| 2009-10-23 | $26.18 | $36.00 | 1,270,500 | — | — |
| 2009-10-22 | $26.41 | $36.32 | 909,100 | — | — |
| 2009-10-21 | $25.83 | $35.52 | 651,000 | — | — |
| 2009-10-20 | $25.81 | $35.50 | 570,900 | — | — |
| 2009-10-19 | $26.03 | $35.80 | 493,700 | — | — |
| 2009-10-16 | $26.01 | $35.77 | 940,400 | — | — |
| 2009-10-15 | $26.82 | $36.88 | 633,700 | — | — |
| 2009-10-14 | $26.94 | $37.05 | 863,700 | — | — |
| 2009-10-13 | $26.41 | $36.32 | 587,700 | — | — |
| 2009-10-12 | $26.65 | $36.65 | 840,900 | — | — |
| 2009-10-09 | $26.37 | $36.27 | 932,200 | — | — |
| 2009-10-08 | $25.42 | $34.96 | 1,772,700 | — | — |
| 2009-10-07 | $25.17 | $34.62 | 392,400 | — | — |
| 2009-10-06 | $25.34 | $34.85 | 744,300 | — | — |
| 2009-10-05 | $24.94 | $34.30 | 786,200 | — | — |
| 2009-10-02 | $24.53 | $33.74 | 910,300 | — | — |
| 2009-10-01 | $25.12 | $34.55 | 1,280,700 | — | — |
| 2009-09-30 | $25.97 | $35.72 | 929,900 | — | — |
| 2009-09-29 | $26.10 | $35.89 | 744,800 | — | — |
| 2009-09-28 | $26.41 | $36.32 | 533,300 | — | — |
| 2009-09-25 | $25.90 | $35.62 | 958,300 | — | — |
| 2009-09-24 | $25.98 | $35.73 | 1,280,600 | — | — |
| 2009-09-23 | $26.76 | $36.80 | 981,900 | — | — |
| 2009-09-22 | $26.93 | $37.04 | 900,300 | — | — |
| 2009-09-21 | $26.65 | $36.65 | 990,200 | — | — |
| 2009-09-18 | $26.22 | $36.06 | 764,700 | — | — |
| 2009-09-17 | $26.26 | $36.11 | 1,246,400 | — | — |
| 2009-09-16 | $26.84 | $36.91 | 926,200 | — | — |
| 2009-09-15 | $26.88 | $36.97 | 1,009,800 | — | — |
| 2009-09-14 | $26.54 | $36.50 | 906,100 | — | — |
| 2009-09-11 | $26.52 | $36.47 | 1,205,600 | — | — |
| 2009-09-10 | $27.33 | $37.59 | 1,030,600 | — | — |
| 2009-09-09 | $27.08 | $37.24 | 1,167,900 | — | — |
| 2009-09-08 | $26.93 | $37.04 | 898,500 | — | — |
| 2009-09-04 | $26.52 | $36.47 | 343,400 | — | — |
| 2009-09-03 | $25.95 | $35.69 | 749,000 | — | — |
| 2009-09-02 | $25.63 | $35.25 | 704,500 | — | — |
| 2009-09-01 | $25.73 | $35.39 | 904,200 | — | — |
| 2009-08-31 | $26.65 | $36.65 | 1,406,300 | — | — |
| 2009-08-28 | $26.91 | $37.01 | 975,700 | — | — |
| 2009-08-27 | $26.24 | $36.09 | 749,700 | — | — |
| 2009-08-26 | $26.09 | $35.88 | 1,182,100 | — | — |
| 2009-08-25 | $25.56 | $35.15 | 1,196,500 | — | — |
| 2009-08-24 | $25.31 | $34.81 | 651,400 | — | — |
| 2009-08-21 | $25.29 | $34.78 | 554,400 | — | — |
| 2009-08-20 | $24.63 | $33.87 | 524,200 | — | — |
| 2009-08-19 | $24.64 | $33.89 | 672,600 | — | — |
| 2009-08-18 | $24.29 | $33.41 | 957,800 | — | — |
| 2009-08-17 | $23.52 | $32.35 | 1,465,400 | — | — |
| 2009-08-14 | $24.30 | $33.42 | 688,100 | — | — |
| 2009-08-13 | $24.75 | $34.04 | 1,219,700 | — | — |
| 2009-08-12 | $25.20 | $34.66 | 737,700 | — | — |
| 2009-08-11 | $24.80 | $34.11 | 674,500 | — | — |
| 2009-08-10 | $24.85 | $34.18 | 721,200 | — | — |
| 2009-08-07 | $25.04 | $34.44 | 1,087,900 | — | — |
| 2009-08-06 | $24.13 | $33.19 | 996,900 | — | — |
| 2009-08-05 | $24.07 | $33.10 | 2,269,800 | — | — |
| 2009-08-04 | $25.58 | $35.18 | 1,477,700 | — | — |
| 2009-08-03 | $24.92 | $34.27 | 822,100 | — | — |
| 2009-07-31 | $24.40 | $33.56 | 972,200 | — | — |
| 2009-07-30 | $24.49 | $33.68 | 1,346,100 | — | — |
| 2009-07-29 | $24.15 | $33.21 | 1,078,900 | — | — |
| 2009-07-28 | $24.62 | $33.86 | 1,036,600 | — | — |
| 2009-07-27 | $24.75 | $34.04 | 841,000 | — | — |
| 2009-07-24 | $24.67 | $33.93 | 735,400 | — | — |
| 2009-07-23 | $24.38 | $33.53 | 1,666,800 | — | — |
| 2009-07-22 | $24.07 | $33.10 | 1,144,900 | — | — |
| 2009-07-21 | $24.08 | $33.12 | 1,155,200 | — | — |
| 2009-07-20 | $24.11 | $33.16 | 1,208,300 | — | — |
| 2009-07-17 | $23.77 | $32.69 | 1,207,600 | — | — |
| 2009-07-16 | $23.62 | $32.48 | 1,610,200 | — | — |
| 2009-07-15 | $22.81 | $31.37 | 2,048,900 | — | — |
| 2009-07-14 | $21.29 | $29.28 | 1,062,800 | — | — |
| 2009-07-13 | $20.92 | $28.77 | 1,570,200 | — | — |
| 2009-07-10 | $20.72 | $28.50 | 1,333,200 | — | — |
| 2009-07-09 | $20.63 | $28.37 | 1,089,300 | — | — |
| 2009-07-08 | $20.31 | $27.93 | 1,485,900 | — | — |
| 2009-07-07 | $20.50 | $28.19 | 863,600 | — | — |
| 2009-07-06 | $21.01 | $28.89 | 712,000 | — | — |
| 2009-07-02 | $21.19 | $29.14 | 778,200 | — | — |
| 2009-07-01 | $21.64 | $29.76 | 1,206,000 | — | — |
| 2009-06-30 | $21.03 | $28.92 | 1,497,200 | — | — |
| 2009-06-29 | $21.40 | $29.43 | 763,900 | — | — |
| 2009-06-26 | $21.52 | $29.60 | 1,436,300 | — | — |
| 2009-06-25 | $21.04 | $28.94 | 1,160,300 | — | — |
| 2009-06-24 | $20.82 | $28.63 | 1,502,800 | — | — |
| 2009-06-23 | $20.08 | $27.62 | 1,640,800 | — | — |
| 2009-06-22 | $20.55 | $28.26 | 1,503,700 | — | — |
| 2009-06-19 | $21.86 | $30.06 | 2,070,300 | — | — |
| 2009-06-18 | $21.35 | $29.36 | 2,369,700 | — | — |
| 2009-06-17 | $20.53 | $28.23 | 1,068,900 | — | — |
| 2009-06-16 | $20.53 | $28.23 | 1,261,800 | — | — |
| 2009-06-15 | $21.30 | $29.29 | 941,600 | — | — |
| 2009-06-12 | $21.72 | $29.87 | 1,109,900 | — | — |
| 2009-06-11 | $22.50 | $30.94 | 1,621,200 | — | — |
| 2009-06-10 | $22.63 | $31.12 | 845,500 | — | — |
| 2009-06-09 | $22.85 | $31.42 | 1,278,900 | — | — |
| 2009-06-08 | $22.35 | $30.74 | 1,155,200 | — | — |
| 2009-06-05 | $22.48 | $30.92 | 1,367,500 | — | — |
| 2009-06-04 | $22.22 | $30.56 | 1,797,800 | — | — |
| 2009-06-03 | $22.00 | $30.26 | 2,297,700 | — | — |
| 2009-06-02 | $22.62 | $31.11 | 1,832,700 | — | — |
| 2009-06-01 | $22.96 | $31.58 | 3,043,900 | — | — |
| 2009-05-29 | $23.01 | $31.64 | 2,323,800 | — | — |
| 2009-05-28 | $23.51 | $32.33 | 2,169,500 | — | — |
| 2009-05-27 | $22.69 | $31.20 | 1,136,900 | — | — |
| 2009-05-26 | $23.02 | $31.66 | 1,676,100 | — | — |
| 2009-05-22 | $21.95 | $30.19 | 1,161,400 | — | — |
| 2009-05-21 | $22.44 | $30.86 | 1,395,100 | — | — |
| 2009-05-20 | $22.34 | $30.72 | 1,218,800 | — | — |
| 2009-05-19 | $22.22 | $30.56 | 1,242,400 | — | — |
| 2009-05-18 | $21.54 | $29.62 | 915,400 | — | — |
| 2009-05-15 | $20.94 | $28.80 | 1,073,400 | — | — |
| 2009-05-14 | $20.84 | $28.66 | 1,013,500 | — | — |
| 2009-05-13 | $20.55 | $28.26 | 1,592,900 | — | — |
| 2009-05-12 | $21.08 | $28.99 | 1,414,700 | — | — |
| 2009-05-11 | $21.64 | $29.76 | 1,479,200 | — | — |
| 2009-05-08 | $22.08 | $30.37 | 1,234,100 | — | — |
| 2009-05-07 | $21.41 | $29.44 | 1,903,800 | — | — |
| 2009-05-06 | $22.49 | $30.93 | 2,009,000 | — | — |
| 2009-05-05 | $22.55 | $31.01 | 1,689,200 | — | — |
| 2009-05-04 | $23.06 | $31.71 | 1,231,700 | — | — |
| 2009-05-01 | $22.19 | $30.52 | 1,827,800 | — | — |
| 2009-04-30 | $21.89 | $30.10 | 2,673,800 | — | — |
| 2009-04-29 | $22.24 | $30.59 | 2,583,600 | — | — |
| 2009-04-28 | $20.87 | $28.70 | 2,488,000 | — | — |
| 2009-04-27 | $19.95 | $27.44 | 2,419,800 | — | — |
| 2009-04-24 | $18.96 | $26.08 | 3,363,700 | — | — |
| 2009-04-23 | $18.34 | $25.22 | 3,433,300 | — | — |
| 2009-04-22 | $19.27 | $26.50 | 2,135,900 | — | — |
| 2009-04-21 | $19.00 | $26.13 | 1,206,300 | — | — |
| 2009-04-20 | $18.77 | $25.81 | 996,500 | — | — |
| 2009-04-17 | $19.57 | $26.91 | 1,803,800 | — | — |
| 2009-04-16 | $20.41 | $28.07 | 2,223,600 | — | — |
| 2009-04-15 | $18.54 | $25.50 | 1,577,600 | — | — |
| 2009-04-14 | $18.62 | $25.61 | 1,304,100 | — | — |
| 2009-04-13 | $18.37 | $25.26 | 1,432,900 | — | — |
| 2009-04-09 | $18.82 | $25.88 | 973,500 | — | — |
| 2009-04-08 | $18.18 | $25.00 | 912,900 | — | — |
| 2009-04-07 | $17.84 | $24.53 | 1,258,600 | — | — |
| 2009-04-06 | $18.62 | $25.61 | 1,369,300 | — | — |
| 2009-04-03 | $19.40 | $26.68 | 992,100 | — | — |
| 2009-04-02 | $19.08 | $26.24 | 1,790,900 | — | — |
| 2009-04-01 | $17.91 | $24.63 | 1,424,000 | — | — |
| 2009-03-31 | $17.51 | $24.08 | 1,398,800 | — | — |
| 2009-03-30 | $17.22 | $23.68 | 2,242,900 | — | — |
| 2009-03-27 | $18.34 | $25.22 | 1,627,300 | — | — |
| 2009-03-26 | $19.47 | $26.78 | 1,735,300 | — | — |
| 2009-03-25 | $18.50 | $25.44 | 2,253,000 | — | — |
| 2009-03-24 | $18.41 | $25.32 | 2,365,500 | — | — |
| 2009-03-23 | $17.95 | $24.69 | 1,685,200 | — | — |
| 2009-03-20 | $17.03 | $23.42 | 2,066,700 | — | — |
| 2009-03-19 | $17.58 | $24.18 | 1,798,900 | — | — |
| 2009-03-18 | $17.66 | $24.29 | 2,779,200 | — | — |
| 2009-03-17 | $16.50 | $22.69 | 2,763,600 | — | — |
| 2009-03-16 | $16.51 | $22.71 | 1,737,300 | — | — |
| 2009-03-13 | $16.85 | $23.17 | 2,891,100 | — | — |
| 2009-03-12 | $16.86 | $23.19 | 1,804,200 | — | — |
| 2009-03-11 | $16.16 | $22.22 | 2,923,800 | — | — |
| 2009-03-10 | $15.79 | $21.72 | 5,523,300 | — | — |
| 2009-03-09 | $15.40 | $21.18 | 2,016,600 | — | — |
| 2009-03-06 | $16.12 | $22.17 | 1,924,300 | — | — |
| 2009-03-05 | $16.59 | $22.82 | 2,491,000 | — | — |
| 2009-03-04 | $17.20 | $23.65 | 1,979,400 | — | — |
| 2009-03-03 | $16.20 | $22.28 | 1,697,200 | — | — |
| 2009-03-02 | $16.15 | $22.21 | 1,391,400 | — | — |
| 2009-02-27 | $17.27 | $23.75 | 1,918,700 | — | — |
| 2009-02-26 | $17.68 | $24.31 | 1,645,600 | — | — |
| 2009-02-25 | $18.14 | $24.95 | 2,352,300 | — | — |
| 2009-02-24 | $18.15 | $24.96 | 2,466,100 | — | — |
| 2009-02-23 | $17.00 | $23.38 | 2,685,800 | — | — |
| 2009-02-20 | $17.11 | $23.53 | 2,413,800 | — | — |
| 2009-02-19 | $17.71 | $24.36 | 2,386,900 | — | — |
| 2009-02-18 | $18.62 | $25.61 | 1,874,000 | — | — |
| 2009-02-17 | $18.68 | $25.69 | 1,862,200 | — | — |
| 2009-02-13 | $20.11 | $27.66 | 1,682,800 | — | — |
| 2009-02-12 | $19.80 | $27.23 | 1,594,900 | — | — |
| 2009-02-11 | $18.90 | $25.99 | 2,143,400 | — | — |
| 2009-02-10 | $19.44 | $26.74 | 2,328,900 | — | — |
| 2009-02-09 | $20.93 | $28.78 | 1,587,700 | — | — |
| 2009-02-06 | $20.80 | $28.61 | 1,490,000 | — | — |
| 2009-02-05 | $19.74 | $27.15 | 2,103,400 | — | — |
| 2009-02-04 | $19.38 | $26.65 | 1,738,300 | — | — |
| 2009-02-03 | $19.02 | $26.16 | 1,635,400 | — | — |
| 2009-02-02 | $18.82 | $25.88 | 2,833,000 | — | — |
| 2009-01-30 | $19.82 | $27.26 | 2,423,300 | — | — |
| 2009-01-29 | $20.00 | $27.51 | 1,825,100 | — | — |
| 2009-01-28 | $20.46 | $28.14 | 1,534,100 | — | — |
| 2009-01-27 | $19.72 | $27.12 | 1,825,200 | — | — |
| 2009-01-26 | $19.14 | $26.32 | 1,562,400 | — | — |
| 2009-01-23 | $18.68 | $25.69 | 3,323,500 | — | — |
| 2009-01-22 | $17.29 | $23.78 | 2,472,400 | — | — |
| 2009-01-21 | $17.54 | $24.12 | 1,830,200 | — | — |
| 2009-01-20 | $16.47 | $22.65 | 1,700,600 | — | — |
| 2009-01-16 | $17.96 | $24.70 | 1,203,900 | — | — |
| 2009-01-15 | $17.91 | $24.63 | 1,249,300 | — | — |
| 2009-01-14 | $17.37 | $23.89 | 2,258,200 | — | — |
| 2009-01-13 | $17.69 | $24.33 | 1,192,700 | — | — |
| 2009-01-12 | $17.50 | $24.07 | 1,748,100 | — | — |
| 2009-01-09 | $17.45 | $24.00 | 1,911,200 | — | — |
| 2009-01-08 | $17.99 | $24.74 | 1,737,400 | — | — |
| 2009-01-07 | $18.50 | $25.44 | 1,598,400 | — | — |
| 2009-01-06 | $19.58 | $26.93 | 2,020,600 | — | — |
| 2009-01-05 | $19.11 | $26.28 | 1,552,000 | — | — |
| 2009-01-02 | $18.98 | $26.10 | 1,071,700 | — | — |