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
- 1996-05-15 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 | $33.47 | $39.45 | 507,400 | — | — |
| 2009-12-30 | $33.00 | $38.90 | 434,000 | — | — |
| 2009-12-29 | $33.57 | $39.57 | 564,700 | — | — |
| 2009-12-28 | $33.77 | $39.80 | 538,300 | — | — |
| 2009-12-24 | $34.00 | $40.08 | 335,100 | — | — |
| 2009-12-23 | $34.06 | $40.15 | 1,607,400 | — | — |
| 2009-12-22 | $31.85 | $37.54 | 1,489,900 | — | — |
| 2009-12-21 | $31.55 | $37.19 | 1,461,500 | — | — |
| 2009-12-18 | $32.87 | $38.74 | 1,325,900 | — | — |
| 2009-12-17 | $32.66 | $38.50 | 1,351,700 | — | — |
| 2009-12-16 | $33.81 | $39.85 | 1,506,500 | — | — |
| 2009-12-15 | $33.92 | $39.98 | 2,112,200 | — | — |
| 2009-12-14 | $34.65 | $40.84 | 1,295,400 | — | — |
| 2009-12-11 | $34.97 | $41.22 | 1,378,900 | — | — |
| 2009-12-10 | $36.02 | $42.46 | 1,133,800 | — | — |
| 2009-12-09 | $35.96 | $42.39 | 1,732,000 | — | — |
| 2009-12-08 | $35.15 | $41.43 | 2,923,300 | — | — |
| 2009-12-07 | $37.54 | $44.25 | 2,358,700 | — | — |
| 2009-12-04 | $39.84 | $46.96 | 4,008,300 | — | — |
| 2009-12-03 | $40.45 | $47.68 | 1,176,600 | — | — |
| 2009-12-02 | $41.80 | $49.27 | 1,288,000 | — | — |
| 2009-12-01 | $41.44 | $48.85 | 1,735,400 | — | — |
| 2009-11-30 | $40.15 | $47.33 | 1,518,500 | — | — |
| 2009-11-27 | $39.83 | $46.95 | 715,100 | — | — |
| 2009-11-25 | $41.50 | $48.92 | 1,338,800 | — | — |
| 2009-11-24 | $40.79 | $48.08 | 1,015,700 | — | — |
| 2009-11-23 | $40.83 | $48.13 | 1,367,300 | — | — |
| 2009-11-20 | $39.51 | $46.57 | 1,445,800 | — | — |
| 2009-11-19 | $40.09 | $47.25 | 1,139,700 | — | — |
| 2009-11-18 | $39.55 | $46.62 | 1,572,300 | — | — |
| 2009-11-17 | $40.01 | $47.16 | 1,176,300 | — | — |
| 2009-11-16 | $39.70 | $46.79 | 1,954,600 | — | — |
| 2009-11-13 | $37.28 | $43.94 | 1,498,900 | — | — |
| 2009-11-12 | $37.05 | $43.51 | 1,015,600 | — | — |
| 2009-11-11 | $38.47 | $45.17 | 1,031,800 | — | — |
| 2009-11-10 | $38.81 | $45.57 | 1,026,600 | — | — |
| 2009-11-09 | $38.76 | $45.51 | 1,395,100 | — | — |
| 2009-11-06 | $36.90 | $43.33 | 1,761,100 | — | — |
| 2009-11-05 | $36.77 | $43.18 | 891,900 | — | — |
| 2009-11-04 | $37.04 | $43.49 | 1,700,300 | — | — |
| 2009-11-03 | $36.74 | $43.14 | 1,652,000 | — | — |
| 2009-11-02 | $34.33 | $40.31 | 1,971,400 | — | — |
| 2009-10-30 | $33.57 | $39.42 | 1,646,700 | — | — |
| 2009-10-29 | $35.49 | $41.67 | 1,336,000 | — | — |
| 2009-10-28 | $33.55 | $39.40 | 2,002,500 | — | — |
| 2009-10-27 | $35.61 | $41.82 | 1,692,100 | — | — |
| 2009-10-26 | $35.93 | $42.19 | 1,305,900 | — | — |
| 2009-10-23 | $36.97 | $43.41 | 1,146,700 | — | — |
| 2009-10-22 | $37.35 | $43.86 | 1,156,900 | — | — |
| 2009-10-21 | $37.77 | $44.35 | 1,942,100 | — | — |
| 2009-10-20 | $36.81 | $43.22 | 1,891,400 | — | — |
| 2009-10-19 | $36.69 | $43.08 | 3,027,300 | — | — |
| 2009-10-16 | $38.92 | $45.70 | 1,332,700 | — | — |
| 2009-10-15 | $39.27 | $46.11 | 1,606,500 | — | — |
| 2009-10-14 | $39.20 | $46.03 | 1,351,500 | — | — |
| 2009-10-13 | $38.61 | $45.34 | 1,411,300 | — | — |
| 2009-10-12 | $37.98 | $44.60 | 1,509,500 | — | — |
| 2009-10-09 | $38.53 | $45.24 | 1,072,300 | — | — |
| 2009-10-08 | $38.50 | $45.21 | 1,820,600 | — | — |
| 2009-10-07 | $37.61 | $44.16 | 1,538,400 | — | — |
| 2009-10-06 | $37.03 | $43.48 | 1,959,600 | — | — |
| 2009-10-05 | $34.39 | $40.38 | 1,441,000 | — | — |
| 2009-10-02 | $33.55 | $39.40 | 1,633,500 | — | — |
| 2009-10-01 | $33.82 | $39.71 | 1,495,600 | — | — |
| 2009-09-30 | $35.21 | $41.35 | 1,476,400 | — | — |
| 2009-09-29 | $34.37 | $40.36 | 1,365,800 | — | — |
| 2009-09-28 | $32.97 | $38.72 | 927,800 | — | — |
| 2009-09-25 | $32.96 | $38.70 | 1,200,200 | — | — |
| 2009-09-24 | $33.42 | $39.24 | 1,539,800 | — | — |
| 2009-09-23 | $33.84 | $39.74 | 1,261,800 | — | — |
| 2009-09-22 | $34.29 | $40.27 | 1,329,500 | — | — |
| 2009-09-21 | $33.48 | $39.31 | 1,949,500 | — | — |
| 2009-09-18 | $34.05 | $39.98 | 3,139,300 | — | — |
| 2009-09-17 | $33.95 | $39.87 | 2,870,700 | — | — |
| 2009-09-16 | $33.80 | $39.69 | 2,913,400 | — | — |
| 2009-09-15 | $31.57 | $37.07 | 1,267,300 | — | — |
| 2009-09-14 | $30.33 | $35.62 | 1,431,900 | — | — |
| 2009-09-11 | $30.55 | $35.87 | 1,507,900 | — | — |
| 2009-09-10 | $30.62 | $35.96 | 1,363,800 | — | — |
| 2009-09-09 | $29.71 | $34.89 | 2,700,700 | — | — |
| 2009-09-08 | $30.48 | $35.79 | 3,761,800 | — | — |
| 2009-09-04 | $28.81 | $33.83 | 1,328,600 | — | — |
| 2009-09-03 | $27.74 | $32.57 | 2,719,700 | — | — |
| 2009-09-02 | $26.36 | $30.95 | 1,313,400 | — | — |
| 2009-09-01 | $24.71 | $29.02 | 1,041,800 | — | — |
| 2009-08-31 | $25.27 | $29.67 | 779,800 | — | — |
| 2009-08-28 | $25.78 | $30.27 | 1,042,500 | — | — |
| 2009-08-27 | $25.35 | $29.77 | 838,900 | — | — |
| 2009-08-26 | $25.19 | $29.58 | 1,012,800 | — | — |
| 2009-08-25 | $25.34 | $29.76 | 993,700 | — | — |
| 2009-08-24 | $25.34 | $29.76 | 1,279,700 | — | — |
| 2009-08-21 | $25.47 | $29.91 | 1,422,100 | — | — |
| 2009-08-20 | $26.15 | $30.71 | 587,400 | — | — |
| 2009-08-19 | $25.66 | $30.13 | 726,200 | — | — |
| 2009-08-18 | $24.99 | $29.34 | 374,500 | — | — |
| 2009-08-17 | $24.57 | $28.85 | 1,078,800 | — | — |
| 2009-08-14 | $26.30 | $30.88 | 685,800 | — | — |
| 2009-08-13 | $26.54 | $31.16 | 939,700 | — | — |
| 2009-08-12 | $25.74 | $30.23 | 765,400 | — | — |
| 2009-08-11 | $25.48 | $29.92 | 1,140,100 | — | — |
| 2009-08-10 | $25.76 | $30.25 | 500,400 | — | — |
| 2009-08-07 | $26.17 | $30.73 | 537,700 | — | — |
| 2009-08-06 | $26.93 | $31.62 | 692,000 | — | — |
| 2009-08-05 | $27.20 | $31.94 | 1,342,000 | — | — |
| 2009-08-04 | $28.12 | $33.02 | 1,071,400 | — | — |
| 2009-08-03 | $27.21 | $31.95 | 1,572,700 | — | — |
| 2009-07-31 | $26.05 | $30.59 | 1,038,700 | — | — |
| 2009-07-30 | $25.02 | $29.38 | 953,300 | — | — |
| 2009-07-29 | $24.26 | $28.49 | 651,200 | — | — |
| 2009-07-28 | $24.88 | $29.22 | 888,200 | — | — |
| 2009-07-27 | $25.22 | $29.61 | 748,200 | — | — |
| 2009-07-24 | $24.55 | $28.83 | 583,200 | — | — |
| 2009-07-23 | $24.95 | $29.30 | 776,000 | — | — |
| 2009-07-22 | $24.38 | $28.63 | 788,500 | — | — |
| 2009-07-21 | $24.70 | $29.00 | 709,000 | — | — |
| 2009-07-20 | $24.99 | $29.34 | 924,400 | — | — |
| 2009-07-17 | $23.41 | $27.49 | 800,600 | — | — |
| 2009-07-16 | $23.33 | $27.40 | 480,500 | — | — |
| 2009-07-15 | $23.29 | $27.35 | 900,400 | — | — |
| 2009-07-14 | $22.00 | $25.83 | 596,500 | — | — |
| 2009-07-13 | $21.77 | $25.56 | 1,296,500 | — | — |
| 2009-07-10 | $21.60 | $25.36 | 579,700 | — | — |
| 2009-07-09 | $21.73 | $25.52 | 1,131,200 | — | — |
| 2009-07-08 | $21.65 | $25.42 | 2,792,300 | — | — |
| 2009-07-07 | $22.82 | $26.80 | 1,369,300 | — | — |
| 2009-07-06 | $23.86 | $28.02 | 946,900 | — | — |
| 2009-07-02 | $24.36 | $28.60 | 785,900 | — | — |
| 2009-07-01 | $25.40 | $29.83 | 699,300 | — | — |
| 2009-06-30 | $24.03 | $28.22 | 1,074,400 | — | — |
| 2009-06-29 | $25.05 | $29.42 | 543,900 | — | — |
| 2009-06-26 | $25.02 | $29.38 | 507,300 | — | — |
| 2009-06-25 | $25.63 | $30.10 | 780,000 | — | — |
| 2009-06-24 | $24.79 | $29.11 | 896,100 | — | — |
| 2009-06-23 | $24.27 | $28.50 | 1,389,500 | — | — |
| 2009-06-22 | $22.67 | $26.62 | 3,238,800 | — | — |
| 2009-06-19 | $24.98 | $29.33 | 2,053,100 | — | — |
| 2009-06-18 | $24.79 | $29.11 | 1,589,700 | — | — |
| 2009-06-17 | $25.32 | $29.73 | 1,930,300 | — | — |
| 2009-06-16 | $25.75 | $30.24 | 950,700 | — | — |
| 2009-06-15 | $25.95 | $30.47 | 1,075,000 | — | — |
| 2009-06-12 | $27.16 | $31.89 | 1,001,700 | — | — |
| 2009-06-11 | $27.92 | $32.79 | 860,000 | — | — |
| 2009-06-10 | $27.75 | $32.59 | 1,184,900 | — | — |
| 2009-06-09 | $27.04 | $31.75 | 973,500 | — | — |
| 2009-06-08 | $26.73 | $31.39 | 1,024,500 | — | — |
| 2009-06-05 | $26.84 | $31.52 | 1,329,900 | — | — |
| 2009-06-04 | $28.13 | $33.03 | 1,148,000 | — | — |
| 2009-06-03 | $27.25 | $32.00 | 1,642,300 | — | — |
| 2009-06-02 | $29.12 | $34.19 | 901,700 | — | — |
| 2009-06-01 | $28.74 | $33.75 | 1,262,000 | — | — |
| 2009-05-29 | $28.33 | $33.27 | 2,073,000 | — | — |
| 2009-05-28 | $28.22 | $33.14 | 1,479,000 | — | — |
| 2009-05-27 | $26.94 | $31.63 | 1,226,200 | — | — |
| 2009-05-26 | $27.69 | $32.52 | 1,551,200 | — | — |
| 2009-05-22 | $28.70 | $33.70 | 1,519,800 | — | — |
| 2009-05-21 | $27.28 | $32.03 | 847,300 | — | — |
| 2009-05-20 | $26.86 | $31.54 | 1,778,600 | — | — |
| 2009-05-19 | $25.97 | $30.50 | 1,111,900 | — | — |
| 2009-05-18 | $25.14 | $29.52 | 1,110,100 | — | — |
| 2009-05-15 | $25.56 | $30.01 | 1,243,100 | — | — |
| 2009-05-14 | $25.56 | $30.01 | 876,200 | — | — |
| 2009-05-13 | $25.47 | $29.91 | 1,494,100 | — | — |
| 2009-05-12 | $26.06 | $30.60 | 1,186,300 | — | — |
| 2009-05-11 | $24.75 | $29.06 | 1,305,800 | — | — |
| 2009-05-08 | $24.47 | $28.73 | 1,127,700 | — | — |
| 2009-05-07 | $24.11 | $28.31 | 1,102,200 | — | — |
| 2009-05-06 | $24.78 | $29.10 | 1,687,000 | — | — |
| 2009-05-05 | $23.00 | $27.01 | 811,900 | — | — |
| 2009-05-04 | $22.81 | $26.78 | 1,216,900 | — | — |
| 2009-05-01 | $21.70 | $25.48 | 635,000 | — | — |
| 2009-04-30 | $21.16 | $24.85 | 1,264,300 | — | — |
| 2009-04-29 | $22.45 | $26.36 | 870,800 | — | — |
| 2009-04-28 | $21.71 | $25.49 | 699,800 | — | — |
| 2009-04-27 | $22.12 | $25.97 | 961,700 | — | — |
| 2009-04-24 | $21.87 | $25.68 | 2,204,800 | — | — |
| 2009-04-23 | $20.73 | $24.34 | 1,733,700 | — | — |
| 2009-04-22 | $19.58 | $22.99 | 1,695,600 | — | — |
| 2009-04-21 | $20.38 | $23.93 | 1,207,600 | — | — |
| 2009-04-20 | $20.98 | $24.64 | 1,028,400 | — | — |
| 2009-04-17 | $20.66 | $24.26 | 1,236,400 | — | — |
| 2009-04-16 | $21.00 | $24.66 | 1,018,200 | — | — |
| 2009-04-15 | $22.64 | $26.59 | 715,700 | — | — |
| 2009-04-14 | $22.41 | $26.32 | 1,014,400 | — | — |
| 2009-04-13 | $22.59 | $26.50 | 808,200 | — | — |
| 2009-04-09 | $21.90 | $25.69 | 726,200 | — | — |
| 2009-04-08 | $22.54 | $26.44 | 676,300 | — | — |
| 2009-04-07 | $22.15 | $25.99 | 1,013,400 | — | — |
| 2009-04-06 | $21.70 | $25.46 | 1,125,800 | — | — |
| 2009-04-03 | $22.77 | $26.71 | 1,636,700 | — | — |
| 2009-04-02 | $23.95 | $28.10 | 1,443,200 | — | — |
| 2009-04-01 | $25.01 | $29.34 | 663,800 | — | — |
| 2009-03-31 | $23.98 | $28.13 | 766,400 | — | — |
| 2009-03-30 | $23.81 | $27.93 | 1,020,600 | — | — |
| 2009-03-27 | $23.20 | $27.22 | 1,017,500 | — | — |
| 2009-03-26 | $24.35 | $28.57 | 959,200 | — | — |
| 2009-03-25 | $24.16 | $28.34 | 1,110,800 | — | — |
| 2009-03-24 | $23.06 | $27.05 | 1,601,400 | — | — |
| 2009-03-23 | $23.87 | $28.00 | 2,371,300 | — | — |
| 2009-03-20 | $22.70 | $26.63 | 2,933,400 | — | — |
| 2009-03-19 | $22.55 | $26.46 | 3,827,300 | — | — |
| 2009-03-18 | $20.44 | $23.98 | 2,217,500 | — | — |
| 2009-03-17 | $18.55 | $21.76 | 1,211,700 | — | — |
| 2009-03-16 | $19.58 | $22.97 | 845,000 | — | — |
| 2009-03-13 | $20.34 | $23.86 | 935,900 | — | — |
| 2009-03-12 | $19.90 | $23.35 | 1,242,900 | — | — |
| 2009-03-11 | $18.86 | $22.13 | 1,695,800 | — | — |
| 2009-03-10 | $17.71 | $20.78 | 1,963,000 | — | — |
| 2009-03-09 | $18.71 | $21.95 | 1,055,600 | — | — |
| 2009-03-06 | $18.89 | $22.16 | 1,118,600 | — | — |
| 2009-03-05 | $18.50 | $21.70 | 1,306,000 | — | — |
| 2009-03-04 | $17.91 | $21.01 | 1,349,600 | — | — |
| 2009-03-03 | $18.07 | $21.20 | 1,340,900 | — | — |
| 2009-03-02 | $17.64 | $20.70 | 2,280,800 | — | — |
| 2009-02-27 | $19.26 | $22.60 | 1,777,700 | — | — |
| 2009-02-26 | $18.93 | $22.21 | 2,271,200 | — | — |
| 2009-02-25 | $19.45 | $22.82 | 1,204,500 | — | — |
| 2009-02-24 | $19.92 | $23.37 | 2,194,400 | — | — |
| 2009-02-23 | $21.31 | $25.00 | 1,496,000 | — | — |
| 2009-02-20 | $21.89 | $25.68 | 2,640,500 | — | — |
| 2009-02-19 | $21.24 | $24.92 | 2,083,100 | — | — |
| 2009-02-18 | $21.60 | $25.34 | 1,562,400 | — | — |
| 2009-02-17 | $21.66 | $25.41 | 2,478,900 | — | — |
| 2009-02-13 | $20.45 | $23.99 | 1,275,400 | — | — |
| 2009-02-12 | $21.62 | $25.36 | 1,179,800 | — | — |
| 2009-02-11 | $21.14 | $24.80 | 2,486,000 | — | — |
| 2009-02-10 | $19.26 | $22.60 | 2,449,500 | — | — |
| 2009-02-09 | $20.59 | $24.16 | 1,197,000 | — | — |
| 2009-02-06 | $20.46 | $24.00 | 1,569,000 | — | — |
| 2009-02-05 | $19.46 | $22.83 | 1,132,900 | — | — |
| 2009-02-04 | $18.89 | $22.16 | 926,600 | — | — |
| 2009-02-03 | $17.81 | $20.89 | 816,700 | — | — |
| 2009-02-02 | $17.95 | $21.06 | 1,189,000 | — | — |
| 2009-01-30 | $18.84 | $22.10 | 1,621,700 | — | — |
| 2009-01-29 | $18.78 | $22.03 | 1,243,800 | — | — |
| 2009-01-28 | $18.61 | $21.83 | 1,053,500 | — | — |
| 2009-01-27 | $18.41 | $21.60 | 910,800 | — | — |
| 2009-01-26 | $18.28 | $21.45 | 1,462,600 | — | — |
| 2009-01-23 | $18.73 | $21.97 | 2,334,700 | — | — |
| 2009-01-22 | $16.68 | $19.57 | 1,226,900 | — | — |
| 2009-01-21 | $17.09 | $20.05 | 1,039,900 | — | — |
| 2009-01-20 | $16.52 | $19.38 | 2,531,600 | — | — |
| 2009-01-16 | $16.74 | $19.64 | 1,746,500 | — | — |
| 2009-01-15 | $15.35 | $18.01 | 2,091,500 | — | — |
| 2009-01-14 | $14.36 | $16.85 | 1,764,200 | — | — |
| 2009-01-13 | $15.96 | $18.72 | 908,100 | — | — |
| 2009-01-12 | $15.68 | $18.40 | 1,111,300 | — | — |
| 2009-01-09 | $16.92 | $19.85 | 1,290,200 | — | — |
| 2009-01-08 | $17.23 | $20.21 | 2,283,900 | — | — |
| 2009-01-07 | $16.63 | $19.51 | 1,418,600 | — | — |
| 2009-01-06 | $18.51 | $21.72 | 2,258,800 | — | — |
| 2009-01-05 | $20.24 | $23.75 | 1,043,500 | — | — |
| 2009-01-02 | $20.23 | $23.73 | 598,500 | — | — |