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
- 1982-11-15 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 | $27.61 | $437.22 | 750,200 | — | — |
| 2009-12-30 | $27.24 | $431.36 | 512,600 | — | — |
| 2009-12-29 | $27.17 | $430.26 | 964,800 | — | — |
| 2009-12-28 | $26.96 | $426.93 | 384,100 | — | — |
| 2009-12-24 | $27.01 | $427.72 | 280,900 | — | — |
| 2009-12-23 | $27.01 | $427.72 | 1,042,200 | — | — |
| 2009-12-22 | $26.55 | $420.44 | 875,100 | — | — |
| 2009-12-21 | $26.50 | $419.65 | 991,700 | — | — |
| 2009-12-18 | $25.95 | $410.94 | 1,932,100 | — | — |
| 2009-12-17 | $25.57 | $404.92 | 1,817,300 | — | — |
| 2009-12-16 | $24.85 | $393.52 | 675,200 | — | — |
| 2009-12-15 | $24.85 | $393.52 | 1,171,600 | — | — |
| 2009-12-14 | $25.03 | $396.37 | 1,506,200 | — | — |
| 2009-12-11 | $25.81 | $408.72 | 1,227,700 | — | — |
| 2009-12-10 | $27.05 | $422.24 | 459,800 | — | — |
| 2009-12-09 | $27.01 | $421.62 | 731,000 | — | — |
| 2009-12-08 | $26.65 | $416.00 | 627,200 | — | — |
| 2009-12-07 | $26.82 | $418.65 | 423,700 | — | — |
| 2009-12-04 | $26.53 | $414.13 | 634,000 | — | — |
| 2009-12-03 | $26.58 | $414.91 | 685,900 | — | — |
| 2009-12-02 | $26.95 | $420.68 | 965,500 | — | — |
| 2009-12-01 | $27.00 | $421.46 | 1,465,100 | — | — |
| 2009-11-30 | $26.50 | $413.66 | 1,043,900 | — | — |
| 2009-11-27 | $26.09 | $407.26 | 588,100 | — | — |
| 2009-11-25 | $26.59 | $415.06 | 666,400 | — | — |
| 2009-11-24 | $26.23 | $409.44 | 1,415,500 | — | — |
| 2009-11-23 | $26.25 | $409.75 | 550,300 | — | — |
| 2009-11-20 | $25.73 | $401.64 | 486,700 | — | — |
| 2009-11-19 | $25.93 | $404.76 | 452,200 | — | — |
| 2009-11-18 | $26.22 | $409.29 | 602,300 | — | — |
| 2009-11-17 | $25.91 | $404.45 | 371,400 | — | — |
| 2009-11-16 | $25.97 | $405.38 | 607,200 | — | — |
| 2009-11-13 | $25.82 | $403.04 | 477,000 | — | — |
| 2009-11-12 | $25.72 | $401.48 | 425,800 | — | — |
| 2009-11-11 | $25.88 | $403.98 | 550,800 | — | — |
| 2009-11-10 | $25.79 | $402.57 | 702,500 | — | — |
| 2009-11-09 | $25.46 | $397.42 | 717,600 | — | — |
| 2009-11-06 | $24.77 | $386.65 | 974,100 | — | — |
| 2009-11-05 | $24.83 | $387.59 | 607,600 | — | — |
| 2009-11-04 | $24.28 | $379.00 | 878,500 | — | — |
| 2009-11-03 | $24.51 | $382.59 | 1,077,100 | — | — |
| 2009-11-02 | $23.87 | $372.60 | 893,600 | — | — |
| 2009-10-30 | $23.98 | $374.32 | 1,196,300 | — | — |
| 2009-10-29 | $24.00 | $374.63 | 699,200 | — | — |
| 2009-10-28 | $23.66 | $369.33 | 728,300 | — | — |
| 2009-10-27 | $24.06 | $375.57 | 656,300 | — | — |
| 2009-10-26 | $23.79 | $371.36 | 1,155,600 | — | — |
| 2009-10-23 | $24.21 | $377.91 | 534,600 | — | — |
| 2009-10-22 | $24.37 | $380.41 | 1,027,700 | — | — |
| 2009-10-21 | $24.45 | $381.66 | 480,200 | — | — |
| 2009-10-20 | $24.66 | $384.94 | 772,000 | — | — |
| 2009-10-19 | $24.93 | $389.15 | 643,700 | — | — |
| 2009-10-16 | $24.53 | $382.91 | 385,600 | — | — |
| 2009-10-15 | $24.63 | $384.47 | 707,300 | — | — |
| 2009-10-14 | $24.71 | $385.72 | 684,900 | — | — |
| 2009-10-13 | $24.95 | $389.46 | 1,437,900 | — | — |
| 2009-10-12 | $24.79 | $386.96 | 184,400 | — | — |
| 2009-10-09 | $24.91 | $388.84 | 609,500 | — | — |
| 2009-10-08 | $25.01 | $390.40 | 429,000 | — | — |
| 2009-10-07 | $24.90 | $388.68 | 376,600 | — | — |
| 2009-10-06 | $24.87 | $388.21 | 405,200 | — | — |
| 2009-10-05 | $24.51 | $382.59 | 459,900 | — | — |
| 2009-10-02 | $24.06 | $375.57 | 460,300 | — | — |
| 2009-10-01 | $24.09 | $376.04 | 676,200 | — | — |
| 2009-09-30 | $24.67 | $385.09 | 671,200 | — | — |
| 2009-09-29 | $24.30 | $379.32 | 452,200 | — | — |
| 2009-09-28 | $24.03 | $375.10 | 843,900 | — | — |
| 2009-09-25 | $23.92 | $373.38 | 616,500 | — | — |
| 2009-09-24 | $24.12 | $376.51 | 697,200 | — | — |
| 2009-09-23 | $24.47 | $381.97 | 415,000 | — | — |
| 2009-09-22 | $24.78 | $386.81 | 359,300 | — | — |
| 2009-09-21 | $24.46 | $381.81 | 730,100 | — | — |
| 2009-09-18 | $25.01 | $390.40 | 687,300 | — | — |
| 2009-09-17 | $25.16 | $392.74 | 723,700 | — | — |
| 2009-09-16 | $25.13 | $392.27 | 537,000 | — | — |
| 2009-09-15 | $24.77 | $386.65 | 461,200 | — | — |
| 2009-09-14 | $24.75 | $386.34 | 285,600 | — | — |
| 2009-09-11 | $24.87 | $388.21 | 592,900 | — | — |
| 2009-09-10 | $25.33 | $389.57 | 594,900 | — | — |
| 2009-09-09 | $25.02 | $384.80 | 448,400 | — | — |
| 2009-09-08 | $25.23 | $388.03 | 620,400 | — | — |
| 2009-09-04 | $24.91 | $383.11 | 369,900 | — | — |
| 2009-09-03 | $24.34 | $374.35 | 486,700 | — | — |
| 2009-09-02 | $24.18 | $371.88 | 587,900 | — | — |
| 2009-09-01 | $24.37 | $374.81 | 954,100 | — | — |
| 2009-08-31 | $24.57 | $377.88 | 639,500 | — | — |
| 2009-08-28 | $24.65 | $379.11 | 562,900 | — | — |
| 2009-08-27 | $24.27 | $373.27 | 580,200 | — | — |
| 2009-08-26 | $24.28 | $373.42 | 728,600 | — | — |
| 2009-08-25 | $24.74 | $380.50 | 635,300 | — | — |
| 2009-08-24 | $24.76 | $380.80 | 612,400 | — | — |
| 2009-08-21 | $24.41 | $375.42 | 655,900 | — | — |
| 2009-08-20 | $24.10 | $370.65 | 291,100 | — | — |
| 2009-08-19 | $23.98 | $368.81 | 483,800 | — | — |
| 2009-08-18 | $23.76 | $365.43 | 1,068,800 | — | — |
| 2009-08-17 | $23.45 | $360.66 | 1,099,300 | — | — |
| 2009-08-14 | $23.94 | $368.19 | 525,400 | — | — |
| 2009-08-13 | $24.10 | $370.65 | 723,300 | — | — |
| 2009-08-12 | $23.48 | $361.12 | 508,500 | — | — |
| 2009-08-11 | $22.81 | $350.81 | 469,500 | — | — |
| 2009-08-10 | $23.40 | $359.89 | 465,200 | — | — |
| 2009-08-07 | $23.54 | $362.04 | 908,200 | — | — |
| 2009-08-06 | $23.17 | $356.35 | 836,000 | — | — |
| 2009-08-05 | $23.09 | $355.12 | 648,700 | — | — |
| 2009-08-04 | $22.90 | $352.20 | 1,352,800 | — | — |
| 2009-08-03 | $23.27 | $357.89 | 1,066,500 | — | — |
| 2009-07-31 | $23.04 | $354.35 | 584,500 | — | — |
| 2009-07-30 | $22.89 | $352.04 | 453,400 | — | — |
| 2009-07-29 | $22.54 | $346.66 | 578,000 | — | — |
| 2009-07-28 | $22.66 | $348.51 | 1,029,800 | — | — |
| 2009-07-27 | $22.76 | $350.05 | 544,500 | — | — |
| 2009-07-24 | $22.72 | $349.43 | 1,144,500 | — | — |
| 2009-07-23 | $22.54 | $346.66 | 988,200 | — | — |
| 2009-07-22 | $21.84 | $335.90 | 482,600 | — | — |
| 2009-07-21 | $21.92 | $337.13 | 1,417,700 | — | — |
| 2009-07-20 | $21.76 | $334.67 | 534,800 | — | — |
| 2009-07-17 | $21.70 | $333.74 | 396,900 | — | — |
| 2009-07-16 | $21.94 | $337.43 | 386,100 | — | — |
| 2009-07-15 | $21.65 | $332.97 | 523,000 | — | — |
| 2009-07-14 | $21.30 | $327.59 | 733,700 | — | — |
| 2009-07-13 | $20.88 | $321.13 | 472,900 | — | — |
| 2009-07-10 | $20.63 | $317.29 | 867,400 | — | — |
| 2009-07-09 | $20.41 | $313.90 | 484,000 | — | — |
| 2009-07-08 | $20.09 | $308.98 | 533,500 | — | — |
| 2009-07-07 | $20.24 | $311.29 | 407,300 | — | — |
| 2009-07-06 | $20.59 | $316.67 | 326,000 | — | — |
| 2009-07-02 | $20.64 | $317.44 | 424,800 | — | — |
| 2009-07-01 | $21.00 | $322.98 | 553,900 | — | — |
| 2009-06-30 | $20.66 | $317.75 | 575,600 | — | — |
| 2009-06-29 | $20.82 | $320.21 | 428,000 | — | — |
| 2009-06-26 | $20.81 | $320.05 | 636,700 | — | — |
| 2009-06-25 | $20.88 | $321.13 | 841,600 | — | — |
| 2009-06-24 | $20.88 | $321.13 | 1,217,800 | — | — |
| 2009-06-23 | $20.62 | $317.13 | 567,200 | — | — |
| 2009-06-22 | $20.44 | $314.36 | 929,300 | — | — |
| 2009-06-19 | $20.85 | $320.67 | 575,800 | — | — |
| 2009-06-18 | $21.01 | $323.13 | 583,200 | — | — |
| 2009-06-17 | $21.11 | $324.67 | 483,500 | — | — |
| 2009-06-16 | $21.12 | $324.82 | 738,000 | — | — |
| 2009-06-15 | $21.14 | $325.13 | 666,400 | — | — |
| 2009-06-12 | $21.59 | $332.05 | 1,200,800 | — | — |
| 2009-06-11 | $22.15 | $340.66 | 893,000 | — | — |
| 2009-06-10 | $22.57 | $341.74 | 776,200 | — | — |
| 2009-06-09 | $22.65 | $342.95 | 667,300 | — | — |
| 2009-06-08 | $22.44 | $339.77 | 519,400 | — | — |
| 2009-06-05 | $22.24 | $336.74 | 930,900 | — | — |
| 2009-06-04 | $22.70 | $343.71 | 502,900 | — | — |
| 2009-06-03 | $22.43 | $339.62 | 603,000 | — | — |
| 2009-06-02 | $23.05 | $349.01 | 683,500 | — | — |
| 2009-06-01 | $22.81 | $345.37 | 930,300 | — | — |
| 2009-05-29 | $22.90 | $346.74 | 795,100 | — | — |
| 2009-05-28 | $22.38 | $338.86 | 744,400 | — | — |
| 2009-05-27 | $22.04 | $333.72 | 1,026,400 | — | — |
| 2009-05-26 | $22.32 | $337.95 | 2,479,600 | — | — |
| 2009-05-22 | $21.34 | $323.12 | 2,678,900 | — | — |
| 2009-05-21 | $21.04 | $318.57 | 1,084,300 | — | — |
| 2009-05-20 | $20.93 | $316.91 | 1,312,300 | — | — |
| 2009-05-19 | $20.71 | $313.58 | 691,000 | — | — |
| 2009-05-18 | $20.88 | $316.15 | 649,300 | — | — |
| 2009-05-15 | $20.34 | $307.98 | 829,300 | — | — |
| 2009-05-14 | $20.69 | $313.27 | 1,000,200 | — | — |
| 2009-05-13 | $20.30 | $307.37 | 1,162,200 | — | — |
| 2009-05-12 | $20.95 | $317.21 | 1,097,700 | — | — |
| 2009-05-11 | $20.96 | $317.36 | 936,400 | — | — |
| 2009-05-08 | $21.48 | $325.24 | 843,700 | — | — |
| 2009-05-07 | $21.31 | $322.66 | 1,263,500 | — | — |
| 2009-05-06 | $22.23 | $336.59 | 817,500 | — | — |
| 2009-05-05 | $22.04 | $333.72 | 1,116,700 | — | — |
| 2009-05-04 | $22.37 | $338.71 | 656,800 | — | — |
| 2009-05-01 | $21.75 | $329.32 | 569,200 | — | — |
| 2009-04-30 | $21.40 | $324.02 | 1,165,700 | — | — |
| 2009-04-29 | $21.58 | $326.75 | 970,000 | — | — |
| 2009-04-28 | $21.45 | $324.78 | 581,000 | — | — |
| 2009-04-27 | $21.39 | $323.87 | 1,131,300 | — | — |
| 2009-04-24 | $21.95 | $332.35 | 1,279,900 | — | — |
| 2009-04-23 | $21.54 | $326.14 | 1,276,600 | — | — |
| 2009-04-22 | $21.18 | $320.69 | 1,134,800 | — | — |
| 2009-04-21 | $20.71 | $313.58 | 1,042,200 | — | — |
| 2009-04-20 | $20.46 | $309.79 | 920,700 | — | — |
| 2009-04-17 | $21.46 | $324.93 | 592,200 | — | — |
| 2009-04-16 | $21.66 | $327.96 | 1,306,700 | — | — |
| 2009-04-15 | $21.80 | $330.08 | 1,409,600 | — | — |
| 2009-04-14 | $21.13 | $319.94 | 959,700 | — | — |
| 2009-04-13 | $21.10 | $319.48 | 578,500 | — | — |
| 2009-04-09 | $20.90 | $316.45 | 761,300 | — | — |
| 2009-04-08 | $20.84 | $315.55 | 693,800 | — | — |
| 2009-04-07 | $20.66 | $312.82 | 985,200 | — | — |
| 2009-04-06 | $21.25 | $321.75 | 1,099,400 | — | — |
| 2009-04-03 | $20.98 | $317.67 | 1,615,300 | — | — |
| 2009-04-02 | $21.52 | $325.84 | 3,111,800 | — | — |
| 2009-04-01 | $20.70 | $313.43 | 2,518,800 | — | — |
| 2009-03-31 | $19.90 | $301.31 | 2,397,100 | — | — |
| 2009-03-30 | $19.93 | $301.77 | 1,671,600 | — | — |
| 2009-03-27 | $20.32 | $307.67 | 1,537,100 | — | — |
| 2009-03-26 | $20.30 | $307.37 | 3,108,600 | — | — |
| 2009-03-25 | $19.98 | $302.52 | 1,692,600 | — | — |
| 2009-03-24 | $19.42 | $294.04 | 1,445,600 | — | — |
| 2009-03-23 | $19.08 | $288.90 | 1,838,200 | — | — |
| 2009-03-20 | $19.37 | $293.29 | 700,800 | — | — |
| 2009-03-19 | $19.49 | $295.10 | 1,302,600 | — | — |
| 2009-03-18 | $19.54 | $295.86 | 1,402,100 | — | — |
| 2009-03-17 | $19.81 | $299.95 | 738,600 | — | — |
| 2009-03-16 | $19.62 | $297.07 | 1,143,700 | — | — |
| 2009-03-13 | $19.43 | $294.20 | 1,201,400 | — | — |
| 2009-03-12 | $19.01 | $287.84 | 1,522,200 | — | — |
| 2009-03-11 | $19.36 | $288.46 | 1,352,300 | — | — |
| 2009-03-10 | $19.38 | $288.76 | 1,050,300 | — | — |
| 2009-03-09 | $18.57 | $276.69 | 1,434,400 | — | — |
| 2009-03-06 | $18.76 | $279.52 | 1,518,000 | — | — |
| 2009-03-05 | $18.70 | $278.62 | 1,259,800 | — | — |
| 2009-03-04 | $19.39 | $288.90 | 1,877,400 | — | — |
| 2009-03-03 | $18.51 | $275.79 | 1,992,500 | — | — |
| 2009-03-02 | $18.67 | $278.18 | 1,618,000 | — | — |
| 2009-02-27 | $19.57 | $291.59 | 1,740,600 | — | — |
| 2009-02-26 | $19.94 | $297.10 | 1,298,600 | — | — |
| 2009-02-25 | $20.03 | $298.44 | 1,734,700 | — | — |
| 2009-02-24 | $20.26 | $301.87 | 1,358,700 | — | — |
| 2009-02-23 | $19.61 | $292.18 | 1,326,800 | — | — |
| 2009-02-20 | $20.07 | $299.04 | 1,699,600 | — | — |
| 2009-02-19 | $20.12 | $299.78 | 1,082,700 | — | — |
| 2009-02-18 | $20.00 | $297.99 | 1,501,000 | — | — |
| 2009-02-17 | $20.35 | $303.21 | 1,456,000 | — | — |
| 2009-02-13 | $21.16 | $315.28 | 1,307,700 | — | — |
| 2009-02-12 | $20.87 | $310.96 | 950,200 | — | — |
| 2009-02-11 | $20.56 | $306.34 | 1,273,800 | — | — |
| 2009-02-10 | $20.10 | $299.48 | 1,149,900 | — | — |
| 2009-02-09 | $20.63 | $307.38 | 924,400 | — | — |
| 2009-02-06 | $20.33 | $302.91 | 1,293,600 | — | — |
| 2009-02-05 | $20.10 | $299.48 | 1,494,900 | — | — |
| 2009-02-04 | $20.18 | $300.68 | 1,119,200 | — | — |
| 2009-02-03 | $20.27 | $302.02 | 989,400 | — | — |
| 2009-02-02 | $19.90 | $296.50 | 1,349,600 | — | — |
| 2009-01-30 | $20.46 | $304.85 | 1,211,100 | — | — |
| 2009-01-29 | $20.57 | $306.49 | 1,612,700 | — | — |
| 2009-01-28 | $21.04 | $313.49 | 1,372,200 | — | — |
| 2009-01-27 | $20.77 | $309.47 | 1,491,600 | — | — |
| 2009-01-26 | $20.62 | $307.23 | 1,299,400 | — | — |
| 2009-01-23 | $20.28 | $302.17 | 1,511,500 | — | — |
| 2009-01-22 | $19.85 | $295.76 | 1,334,200 | — | — |
| 2009-01-21 | $20.00 | $297.99 | 1,514,000 | — | — |
| 2009-01-20 | $19.74 | $294.12 | 1,826,400 | — | — |
| 2009-01-16 | $19.87 | $296.06 | 1,874,200 | — | — |
| 2009-01-15 | $19.36 | $288.46 | 2,504,600 | — | — |
| 2009-01-14 | $19.51 | $290.69 | 1,656,800 | — | — |
| 2009-01-13 | $20.21 | $301.12 | 893,900 | — | — |
| 2009-01-12 | $20.21 | $301.12 | 1,097,600 | — | — |
| 2009-01-09 | $20.43 | $304.40 | 934,100 | — | — |
| 2009-01-08 | $20.94 | $312.00 | 1,144,900 | — | — |
| 2009-01-07 | $20.31 | $302.61 | 1,006,500 | — | — |
| 2009-01-06 | $20.37 | $303.51 | 1,390,200 | — | — |
| 2009-01-05 | $20.35 | $303.21 | 2,478,200 | — | — |
| 2009-01-02 | $20.56 | $306.34 | 649,100 | — | — |