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 | $27.97 | $57.22 | 3,768,700 | — | — |
| 2009-12-30 | $28.02 | $57.33 | 4,644,500 | — | — |
| 2009-12-29 | $27.63 | $56.53 | 4,145,700 | — | — |
| 2009-12-28 | $27.66 | $56.59 | 4,423,300 | — | — |
| 2009-12-24 | $27.76 | $56.79 | 1,571,800 | — | — |
| 2009-12-23 | $27.65 | $56.57 | 5,359,600 | — | — |
| 2009-12-22 | $27.52 | $56.30 | 5,348,500 | — | — |
| 2009-12-21 | $27.22 | $55.69 | 6,682,600 | — | — |
| 2009-12-18 | $26.77 | $54.77 | 10,483,500 | — | — |
| 2009-12-17 | $26.59 | $54.40 | 7,012,100 | — | — |
| 2009-12-16 | $26.86 | $54.95 | 7,652,000 | — | — |
| 2009-12-15 | $26.61 | $54.44 | 11,490,700 | — | — |
| 2009-12-14 | $27.04 | $55.32 | 5,912,900 | — | — |
| 2009-12-11 | $26.94 | $55.12 | 11,312,100 | — | — |
| 2009-12-10 | $27.12 | $55.48 | 6,907,600 | — | — |
| 2009-12-09 | $27.14 | $55.53 | 8,351,700 | — | — |
| 2009-12-08 | $26.91 | $55.05 | 9,624,500 | — | — |
| 2009-12-07 | $26.81 | $54.85 | 10,214,500 | — | — |
| 2009-12-04 | $26.93 | $55.10 | 13,468,300 | — | — |
| 2009-12-03 | $26.75 | $54.73 | 12,745,000 | — | — |
| 2009-12-02 | $27.36 | $55.98 | 10,029,600 | — | — |
| 2009-12-01 | $26.95 | $55.14 | 15,576,800 | — | — |
| 2009-11-30 | $26.64 | $54.50 | 7,898,500 | — | — |
| 2009-11-27 | $26.30 | $53.81 | 6,027,400 | — | — |
| 2009-11-25 | $26.62 | $54.46 | 5,746,400 | — | — |
| 2009-11-24 | $26.45 | $54.11 | 6,779,400 | — | — |
| 2009-11-23 | $26.80 | $54.83 | 7,126,300 | — | — |
| 2009-11-20 | $26.19 | $53.58 | 8,903,300 | — | — |
| 2009-11-19 | $26.28 | $53.77 | 13,714,400 | — | — |
| 2009-11-18 | $26.76 | $54.75 | 12,806,300 | — | — |
| 2009-11-17 | $26.93 | $55.10 | 8,503,400 | — | — |
| 2009-11-16 | $27.15 | $55.55 | 12,895,600 | — | — |
| 2009-11-13 | $27.45 | $56.16 | 7,437,400 | — | — |
| 2009-11-12 | $27.30 | $55.85 | 11,479,300 | — | — |
| 2009-11-11 | $27.52 | $56.30 | 8,036,100 | — | — |
| 2009-11-10 | $26.88 | $54.99 | 7,338,800 | — | — |
| 2009-11-09 | $27.45 | $56.16 | 7,506,700 | — | — |
| 2009-11-06 | $26.90 | $55.03 | 10,467,600 | — | — |
| 2009-11-05 | $26.73 | $54.69 | 11,342,000 | — | — |
| 2009-11-04 | $25.84 | $52.87 | 13,445,000 | — | — |
| 2009-11-03 | $26.42 | $54.05 | 11,346,900 | — | — |
| 2009-11-02 | $26.97 | $55.18 | 10,819,200 | — | — |
| 2009-10-30 | $26.66 | $54.54 | 12,112,900 | — | — |
| 2009-10-29 | $28.12 | $57.53 | 10,746,000 | — | — |
| 2009-10-28 | $27.27 | $55.79 | 13,576,500 | — | — |
| 2009-10-27 | $27.76 | $56.61 | 13,183,600 | — | — |
| 2009-10-26 | $28.49 | $58.10 | 14,704,400 | — | — |
| 2009-10-23 | $29.67 | $60.50 | 16,478,600 | — | — |
| 2009-10-22 | $29.25 | $59.65 | 16,854,100 | — | — |
| 2009-10-21 | $28.06 | $57.22 | 16,208,900 | — | — |
| 2009-10-20 | $28.90 | $58.93 | 22,212,900 | — | — |
| 2009-10-19 | $27.23 | $55.53 | 11,496,700 | — | — |
| 2009-10-16 | $27.24 | $55.55 | 11,918,100 | — | — |
| 2009-10-15 | $28.13 | $57.36 | 11,618,000 | — | — |
| 2009-10-14 | $28.18 | $57.47 | 20,504,600 | — | — |
| 2009-10-13 | $27.74 | $56.57 | 12,629,800 | — | — |
| 2009-10-12 | $28.63 | $58.38 | 5,685,800 | — | — |
| 2009-10-09 | $28.68 | $58.49 | 8,055,900 | — | — |
| 2009-10-08 | $28.47 | $58.06 | 12,895,300 | — | — |
| 2009-10-07 | $28.50 | $58.12 | 9,342,300 | — | — |
| 2009-10-06 | $28.17 | $57.45 | 10,728,700 | — | — |
| 2009-10-05 | $27.70 | $56.49 | 12,236,200 | — | — |
| 2009-10-02 | $27.60 | $56.28 | 10,137,300 | — | — |
| 2009-10-01 | $27.90 | $56.90 | 12,485,000 | — | — |
| 2009-09-30 | $28.99 | $59.12 | 10,462,200 | — | — |
| 2009-09-29 | $29.33 | $59.81 | 8,673,400 | — | — |
| 2009-09-28 | $29.96 | $61.10 | 6,277,500 | — | — |
| 2009-09-25 | $29.07 | $59.28 | 8,795,500 | — | — |
| 2009-09-24 | $29.34 | $59.83 | 11,231,200 | — | — |
| 2009-09-23 | $29.55 | $60.26 | 8,105,200 | — | — |
| 2009-09-22 | $29.91 | $60.99 | 8,960,600 | — | — |
| 2009-09-21 | $29.63 | $60.42 | 10,441,100 | — | — |
| 2009-09-18 | $30.30 | $61.79 | 12,345,300 | — | — |
| 2009-09-17 | $30.74 | $62.69 | 16,149,200 | — | — |
| 2009-09-16 | $30.72 | $62.65 | 19,975,300 | — | — |
| 2009-09-15 | $28.83 | $58.79 | 11,303,500 | — | — |
| 2009-09-14 | $29.02 | $59.18 | 14,765,800 | — | — |
| 2009-09-11 | $28.67 | $58.47 | 9,592,100 | — | — |
| 2009-09-10 | $29.21 | $59.57 | 7,926,100 | — | — |
| 2009-09-09 | $29.12 | $59.38 | 7,932,500 | — | — |
| 2009-09-08 | $28.51 | $58.14 | 6,840,300 | — | — |
| 2009-09-04 | $28.09 | $57.28 | 6,923,500 | — | — |
| 2009-09-03 | $28.15 | $57.41 | 6,792,500 | — | — |
| 2009-09-02 | $27.95 | $57.00 | 7,264,200 | — | — |
| 2009-09-01 | $28.10 | $57.30 | 14,095,800 | — | — |
| 2009-08-31 | $29.61 | $60.38 | 10,275,200 | — | — |
| 2009-08-28 | $28.93 | $59.00 | 6,491,700 | — | — |
| 2009-08-27 | $29.36 | $59.87 | 8,615,500 | — | — |
| 2009-08-26 | $28.82 | $58.77 | 7,807,500 | — | — |
| 2009-08-25 | $29.39 | $59.93 | 8,520,800 | — | — |
| 2009-08-24 | $29.19 | $59.53 | 9,621,800 | — | — |
| 2009-08-21 | $29.12 | $59.38 | 10,469,600 | — | — |
| 2009-08-20 | $28.94 | $59.02 | 8,315,400 | — | — |
| 2009-08-19 | $28.58 | $58.28 | 6,673,100 | — | — |
| 2009-08-18 | $28.60 | $58.32 | 10,369,800 | — | — |
| 2009-08-17 | $27.70 | $56.49 | 8,443,100 | — | — |
| 2009-08-14 | $28.57 | $58.26 | 5,503,600 | — | — |
| 2009-08-13 | $28.84 | $58.81 | 6,611,300 | — | — |
| 2009-08-12 | $28.71 | $58.55 | 8,024,800 | — | — |
| 2009-08-11 | $28.06 | $57.22 | 12,050,300 | — | — |
| 2009-08-10 | $29.39 | $59.93 | 10,396,900 | — | — |
| 2009-08-07 | $30.31 | $61.81 | 13,738,400 | — | — |
| 2009-08-06 | $29.14 | $59.42 | 12,481,200 | — | — |
| 2009-08-05 | $29.40 | $59.95 | 12,210,300 | — | — |
| 2009-08-04 | $28.53 | $58.18 | 9,804,700 | — | — |
| 2009-08-03 | $28.23 | $57.57 | 9,045,700 | — | — |
| 2009-07-31 | $27.34 | $55.75 | 10,131,300 | — | — |
| 2009-07-30 | $27.49 | $56.06 | 10,257,800 | — | — |
| 2009-07-29 | $27.12 | $55.12 | 8,076,600 | — | — |
| 2009-07-28 | $26.74 | $54.35 | 10,051,500 | — | — |
| 2009-07-27 | $27.00 | $54.88 | 11,983,000 | — | — |
| 2009-07-24 | $26.74 | $54.35 | 14,888,800 | — | — |
| 2009-07-23 | $27.24 | $55.36 | 19,560,700 | — | — |
| 2009-07-22 | $27.32 | $55.53 | 20,688,000 | — | — |
| 2009-07-21 | $29.11 | $59.17 | 10,957,100 | — | — |
| 2009-07-20 | $29.52 | $60.00 | 7,332,900 | — | — |
| 2009-07-17 | $29.39 | $59.73 | 7,932,200 | — | — |
| 2009-07-16 | $29.66 | $60.28 | 9,744,500 | — | — |
| 2009-07-15 | $29.37 | $59.69 | 14,830,500 | — | — |
| 2009-07-14 | $28.76 | $58.45 | 9,017,100 | — | — |
| 2009-07-13 | $28.53 | $57.99 | 15,663,100 | — | — |
| 2009-07-10 | $27.26 | $55.41 | 9,430,300 | — | — |
| 2009-07-09 | $27.57 | $56.04 | 12,168,800 | — | — |
| 2009-07-08 | $27.55 | $56.00 | 16,018,500 | — | — |
| 2009-07-07 | $27.61 | $56.12 | 9,766,500 | — | — |
| 2009-07-06 | $28.36 | $57.64 | 10,582,900 | — | — |
| 2009-07-02 | $27.57 | $56.04 | 13,322,100 | — | — |
| 2009-07-01 | $28.69 | $58.31 | 9,706,700 | — | — |
| 2009-06-30 | $29.31 | $59.57 | 8,141,900 | — | — |
| 2009-06-29 | $29.71 | $60.39 | 8,032,000 | — | — |
| 2009-06-26 | $29.36 | $59.67 | 11,680,400 | — | — |
| 2009-06-25 | $29.61 | $60.18 | 8,483,000 | — | — |
| 2009-06-24 | $28.91 | $58.76 | 7,827,400 | — | — |
| 2009-06-23 | $28.34 | $57.60 | 11,538,200 | — | — |
| 2009-06-22 | $27.97 | $56.85 | 14,818,700 | — | — |
| 2009-06-19 | $29.60 | $60.16 | 20,258,300 | — | — |
| 2009-06-18 | $28.90 | $58.74 | 10,315,900 | — | — |
| 2009-06-17 | $28.24 | $57.40 | 12,543,700 | — | — |
| 2009-06-16 | $28.38 | $57.68 | 10,231,200 | — | — |
| 2009-06-15 | $28.46 | $57.84 | 9,299,800 | — | — |
| 2009-06-12 | $29.02 | $58.98 | 6,086,800 | — | — |
| 2009-06-11 | $28.96 | $58.86 | 11,314,200 | — | — |
| 2009-06-10 | $28.46 | $57.84 | 9,774,500 | — | — |
| 2009-06-09 | $28.79 | $58.52 | 11,218,700 | — | — |
| 2009-06-08 | $28.54 | $58.01 | 11,295,300 | — | — |
| 2009-06-05 | $28.22 | $57.36 | 12,607,400 | — | — |
| 2009-06-04 | $28.87 | $58.68 | 17,407,400 | — | — |
| 2009-06-03 | $27.86 | $56.63 | 10,860,500 | — | — |
| 2009-06-02 | $27.84 | $56.58 | 10,583,500 | — | — |
| 2009-06-01 | $27.45 | $55.79 | 16,548,500 | — | — |
| 2009-05-29 | $27.78 | $56.46 | 13,512,500 | — | — |
| 2009-05-28 | $27.82 | $56.54 | 14,139,600 | — | — |
| 2009-05-27 | $27.43 | $55.75 | 17,555,200 | — | — |
| 2009-05-26 | $28.84 | $58.62 | 17,675,900 | — | — |
| 2009-05-22 | $26.91 | $54.69 | 8,732,900 | — | — |
| 2009-05-21 | $27.20 | $55.28 | 15,598,500 | — | — |
| 2009-05-20 | $26.66 | $54.19 | 20,585,800 | — | — |
| 2009-05-19 | $27.71 | $56.32 | 20,459,600 | — | — |
| 2009-05-18 | $28.47 | $57.86 | 23,429,000 | — | — |
| 2009-05-15 | $27.68 | $56.26 | 14,885,300 | — | — |
| 2009-05-14 | $28.44 | $57.80 | 20,634,700 | — | — |
| 2009-05-13 | $27.95 | $56.81 | 22,854,700 | — | — |
| 2009-05-12 | $28.43 | $57.78 | 47,860,400 | — | — |
| 2009-05-11 | $29.55 | $60.06 | 18,686,500 | — | — |
| 2009-05-08 | $32.15 | $65.34 | 22,773,000 | — | — |
| 2009-05-07 | $29.51 | $59.98 | 34,582,000 | — | — |
| 2009-05-06 | $30.46 | $61.91 | 24,726,700 | — | — |
| 2009-05-05 | $27.41 | $55.71 | 11,636,400 | — | — |
| 2009-05-04 | $27.84 | $56.58 | 20,704,000 | — | — |
| 2009-05-01 | $25.90 | $52.64 | 9,410,000 | — | — |
| 2009-04-30 | $25.48 | $51.79 | 17,144,400 | — | — |
| 2009-04-29 | $26.65 | $54.17 | 15,971,900 | — | — |
| 2009-04-28 | $25.02 | $50.67 | 15,313,900 | — | — |
| 2009-04-27 | $25.81 | $52.27 | 16,109,300 | — | — |
| 2009-04-24 | $26.88 | $54.44 | 22,837,200 | — | — |
| 2009-04-23 | $26.85 | $54.38 | 19,303,200 | — | — |
| 2009-04-22 | $26.25 | $53.16 | 23,824,300 | — | — |
| 2009-04-21 | $27.98 | $56.66 | 41,474,800 | — | — |
| 2009-04-20 | $28.03 | $56.77 | 22,743,000 | — | — |
| 2009-04-17 | $30.22 | $61.20 | 21,933,900 | — | — |
| 2009-04-16 | $31.21 | $63.21 | 21,394,200 | — | — |
| 2009-04-15 | $32.56 | $65.94 | 16,643,400 | — | — |
| 2009-04-14 | $31.20 | $63.19 | 26,284,100 | — | — |
| 2009-04-13 | $32.43 | $65.68 | 21,819,900 | — | — |
| 2009-04-09 | $29.65 | $60.05 | 23,827,600 | — | — |
| 2009-04-08 | $27.67 | $56.04 | 14,043,900 | — | — |
| 2009-04-07 | $27.31 | $55.31 | 13,569,400 | — | — |
| 2009-04-06 | $28.16 | $57.03 | 12,984,100 | — | — |
| 2009-04-03 | $29.00 | $58.73 | 14,929,100 | — | — |
| 2009-04-02 | $28.41 | $57.54 | 20,969,200 | — | — |
| 2009-04-01 | $28.39 | $57.49 | 17,939,800 | — | — |
| 2009-03-31 | $28.25 | $57.21 | 19,863,700 | — | — |
| 2009-03-30 | $25.92 | $52.49 | 16,420,700 | — | — |
| 2009-03-27 | $28.03 | $56.77 | 15,286,400 | — | — |
| 2009-03-26 | $28.16 | $57.03 | 18,805,400 | — | — |
| 2009-03-25 | $27.70 | $56.10 | 20,006,300 | — | — |
| 2009-03-24 | $26.30 | $53.26 | 21,336,000 | — | — |
| 2009-03-23 | $27.73 | $56.16 | 25,285,700 | — | — |
| 2009-03-20 | $23.80 | $48.20 | 19,547,900 | — | — |
| 2009-03-19 | $25.14 | $50.91 | 25,081,600 | — | — |
| 2009-03-18 | $28.13 | $56.97 | 30,514,000 | — | — |
| 2009-03-17 | $24.55 | $49.72 | 15,887,100 | — | — |
| 2009-03-16 | $22.66 | $45.89 | 17,162,000 | — | — |
| 2009-03-13 | $23.67 | $47.94 | 15,813,600 | — | — |
| 2009-03-12 | $24.66 | $49.94 | 26,535,700 | — | — |
| 2009-03-11 | $22.53 | $45.63 | 25,355,100 | — | — |
| 2009-03-10 | $20.56 | $41.64 | 26,104,900 | — | — |
| 2009-03-09 | $18.02 | $36.49 | 17,491,800 | — | — |
| 2009-03-06 | $18.25 | $36.96 | 29,965,200 | — | — |
| 2009-03-05 | $19.65 | $39.79 | 19,043,700 | — | — |
| 2009-03-04 | $21.97 | $44.49 | 16,677,500 | — | — |
| 2009-03-03 | $22.21 | $44.98 | 17,868,600 | — | — |
| 2009-03-02 | $21.39 | $43.32 | 16,790,400 | — | — |
| 2009-02-27 | $22.17 | $44.90 | 15,383,700 | — | — |
| 2009-02-26 | $23.29 | $47.17 | 16,398,200 | — | — |
| 2009-02-25 | $23.79 | $48.18 | 16,331,800 | — | — |
| 2009-02-24 | $24.37 | $49.35 | 19,256,800 | — | — |
| 2009-02-23 | $21.68 | $43.91 | 14,042,300 | — | — |
| 2009-02-20 | $22.83 | $46.23 | 18,664,700 | — | — |
| 2009-02-19 | $23.34 | $47.27 | 9,855,800 | — | — |
| 2009-02-18 | $23.68 | $47.96 | 13,533,300 | — | — |
| 2009-02-17 | $23.13 | $46.84 | 17,416,400 | — | — |
| 2009-02-13 | $25.26 | $51.16 | 11,041,300 | — | — |
| 2009-02-12 | $26.93 | $54.54 | 13,182,200 | — | — |
| 2009-02-11 | $27.65 | $56.00 | 9,779,100 | — | — |
| 2009-02-10 | $25.96 | $52.57 | 14,569,900 | — | — |
| 2009-02-09 | $28.26 | $57.23 | 7,397,300 | — | — |
| 2009-02-06 | $28.41 | $57.54 | 14,959,000 | — | — |
| 2009-02-05 | $27.49 | $55.67 | 13,940,200 | — | — |
| 2009-02-04 | $27.49 | $55.67 | 10,872,100 | — | — |
| 2009-02-03 | $27.15 | $54.98 | 14,297,100 | — | — |
| 2009-02-02 | $27.18 | $55.04 | 11,073,700 | — | — |
| 2009-01-30 | $25.74 | $52.13 | 10,957,600 | — | — |
| 2009-01-29 | $25.90 | $52.45 | 12,181,000 | — | — |
| 2009-01-28 | $28.06 | $56.83 | 19,229,400 | — | — |
| 2009-01-27 | $24.69 | $50.00 | 9,913,400 | — | — |
| 2009-01-26 | $23.84 | $48.28 | 12,202,000 | — | — |
| 2009-01-23 | $23.88 | $48.36 | 12,981,500 | — | — |
| 2009-01-22 | $22.08 | $44.72 | 18,734,800 | — | — |
| 2009-01-21 | $23.00 | $46.58 | 32,959,800 | — | — |
| 2009-01-20 | $19.00 | $37.99 | 49,269,200 | — | — |
| 2009-01-16 | $22.96 | $45.91 | 13,975,300 | — | — |
| 2009-01-15 | $23.27 | $46.53 | 14,092,500 | — | — |
| 2009-01-14 | $23.38 | $46.75 | 10,651,700 | — | — |
| 2009-01-13 | $25.26 | $50.51 | 8,785,500 | — | — |
| 2009-01-12 | $25.05 | $50.09 | 8,723,000 | — | — |
| 2009-01-09 | $25.59 | $51.17 | 6,854,300 | — | — |
| 2009-01-08 | $26.38 | $52.75 | 7,910,100 | — | — |
| 2009-01-07 | $26.78 | $53.55 | 7,407,300 | — | — |
| 2009-01-06 | $27.69 | $55.37 | 8,297,500 | — | — |
| 2009-01-05 | $27.73 | $55.45 | 6,225,200 | — | — |
| 2009-01-02 | $28.52 | $57.03 | 7,264,400 | — | — |