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
- 1996-03-14 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 | $32.17 | $39.98 | 537,800 | — | — |
| 2009-12-30 | $32.25 | $40.08 | 538,600 | — | — |
| 2009-12-29 | $32.48 | $40.37 | 726,500 | — | — |
| 2009-12-28 | $32.62 | $40.47 | 800,200 | — | — |
| 2009-12-24 | $32.70 | $40.57 | 691,200 | — | — |
| 2009-12-23 | $32.62 | $40.47 | 1,476,200 | — | — |
| 2009-12-22 | $31.63 | $39.24 | 892,600 | — | — |
| 2009-12-21 | $31.09 | $38.57 | 1,496,000 | — | — |
| 2009-12-18 | $30.56 | $37.91 | 1,629,500 | — | — |
| 2009-12-17 | $30.68 | $38.06 | 2,007,400 | — | — |
| 2009-12-16 | $31.27 | $38.79 | 1,464,900 | — | — |
| 2009-12-15 | $31.42 | $38.98 | 1,442,000 | — | — |
| 2009-12-14 | $31.56 | $39.15 | 1,785,100 | — | — |
| 2009-12-11 | $30.68 | $38.06 | 1,559,500 | — | — |
| 2009-12-10 | $30.59 | $37.95 | 2,822,400 | — | — |
| 2009-12-09 | $29.64 | $36.77 | 2,858,400 | — | — |
| 2009-12-08 | $29.29 | $36.34 | 4,272,600 | — | — |
| 2009-12-07 | $31.09 | $38.57 | 2,078,100 | — | — |
| 2009-12-04 | $30.82 | $38.24 | 2,765,600 | — | — |
| 2009-12-03 | $31.21 | $38.72 | 3,980,800 | — | — |
| 2009-12-02 | $30.98 | $38.44 | 2,457,300 | — | — |
| 2009-12-01 | $29.91 | $37.11 | 1,708,500 | — | — |
| 2009-11-30 | $28.80 | $35.73 | 2,122,200 | — | — |
| 2009-11-27 | $28.55 | $35.42 | 1,103,700 | — | — |
| 2009-11-25 | $29.66 | $36.80 | 1,285,500 | — | — |
| 2009-11-24 | $29.27 | $36.31 | 1,546,800 | — | — |
| 2009-11-23 | $29.74 | $36.90 | 989,800 | — | — |
| 2009-11-20 | $29.65 | $36.79 | 1,627,300 | — | — |
| 2009-11-19 | $30.25 | $37.53 | 1,965,700 | — | — |
| 2009-11-18 | $30.13 | $37.38 | 1,856,500 | — | — |
| 2009-11-17 | $29.69 | $36.83 | 2,306,300 | — | — |
| 2009-11-16 | $30.01 | $37.23 | 2,070,800 | — | — |
| 2009-11-13 | $29.54 | $36.65 | 1,315,700 | — | — |
| 2009-11-12 | $29.34 | $36.40 | 4,314,400 | — | — |
| 2009-11-11 | $29.58 | $36.70 | 1,807,000 | — | — |
| 2009-11-10 | $29.61 | $36.74 | 1,747,000 | — | — |
| 2009-11-09 | $29.87 | $37.06 | 2,134,800 | — | — |
| 2009-11-06 | $29.04 | $36.03 | 1,523,400 | — | — |
| 2009-11-05 | $29.07 | $36.07 | 2,300,600 | — | — |
| 2009-11-04 | $28.34 | $35.16 | 2,727,200 | — | — |
| 2009-11-03 | $28.26 | $35.06 | 2,880,800 | — | — |
| 2009-11-02 | $27.42 | $34.02 | 2,210,500 | — | — |
| 2009-10-30 | $27.21 | $33.76 | 3,444,700 | — | — |
| 2009-10-29 | $28.31 | $35.12 | 3,023,000 | — | — |
| 2009-10-28 | $27.56 | $34.19 | 3,850,700 | — | — |
| 2009-10-27 | $29.31 | $36.36 | 2,587,700 | — | — |
| 2009-10-26 | $29.98 | $37.19 | 1,680,500 | — | — |
| 2009-10-23 | $30.42 | $37.74 | 1,851,100 | — | — |
| 2009-10-22 | $31.14 | $38.63 | 2,416,300 | — | — |
| 2009-10-21 | $31.19 | $38.70 | 3,979,100 | — | — |
| 2009-10-20 | $30.86 | $38.29 | 6,724,800 | — | — |
| 2009-10-19 | $29.62 | $36.75 | 1,393,700 | — | — |
| 2009-10-16 | $29.52 | $36.62 | 1,312,400 | — | — |
| 2009-10-15 | $29.53 | $36.64 | 1,685,300 | — | — |
| 2009-10-14 | $29.69 | $36.83 | 1,533,800 | — | — |
| 2009-10-13 | $29.67 | $36.81 | 1,648,900 | — | — |
| 2009-10-12 | $29.54 | $36.65 | 746,200 | — | — |
| 2009-10-09 | $29.46 | $36.55 | 1,122,600 | — | — |
| 2009-10-08 | $29.44 | $36.52 | 2,830,800 | — | — |
| 2009-10-07 | $28.38 | $35.21 | 1,650,200 | — | — |
| 2009-10-06 | $28.03 | $34.78 | 1,980,400 | — | — |
| 2009-10-05 | $27.24 | $33.80 | 1,987,000 | — | — |
| 2009-10-02 | $26.19 | $32.49 | 2,199,900 | — | — |
| 2009-10-01 | $26.41 | $32.77 | 2,423,900 | — | — |
| 2009-09-30 | $27.80 | $34.49 | 2,218,900 | — | — |
| 2009-09-29 | $27.42 | $34.02 | 1,665,200 | — | — |
| 2009-09-28 | $27.68 | $34.34 | 1,653,000 | — | — |
| 2009-09-25 | $27.85 | $34.48 | 1,629,800 | — | — |
| 2009-09-24 | $27.99 | $34.66 | 2,170,600 | — | — |
| 2009-09-23 | $29.43 | $36.44 | 1,606,100 | — | — |
| 2009-09-22 | $29.95 | $37.08 | 1,471,500 | — | — |
| 2009-09-21 | $29.44 | $36.45 | 1,638,400 | — | — |
| 2009-09-18 | $30.04 | $37.20 | 1,622,600 | — | — |
| 2009-09-17 | $30.38 | $37.62 | 2,049,700 | — | — |
| 2009-09-16 | $30.42 | $37.67 | 3,290,800 | — | — |
| 2009-09-15 | $29.38 | $36.38 | 2,203,600 | — | — |
| 2009-09-14 | $28.27 | $35.00 | 1,365,100 | — | — |
| 2009-09-11 | $28.02 | $34.69 | 1,762,100 | — | — |
| 2009-09-10 | $28.48 | $35.26 | 1,388,300 | — | — |
| 2009-09-09 | $27.77 | $34.38 | 1,858,500 | — | — |
| 2009-09-08 | $28.33 | $35.08 | 3,041,600 | — | — |
| 2009-09-04 | $26.86 | $33.26 | 1,193,300 | — | — |
| 2009-09-03 | $26.48 | $32.79 | 1,872,900 | — | — |
| 2009-09-02 | $25.60 | $31.70 | 1,803,800 | — | — |
| 2009-09-01 | $26.08 | $32.29 | 1,504,600 | — | — |
| 2009-08-31 | $26.58 | $32.91 | 2,713,800 | — | — |
| 2009-08-28 | $27.84 | $34.47 | 1,109,900 | — | — |
| 2009-08-27 | $27.70 | $34.30 | 1,526,900 | — | — |
| 2009-08-26 | $28.13 | $34.83 | 1,449,300 | — | — |
| 2009-08-25 | $28.72 | $35.56 | 1,555,300 | — | — |
| 2009-08-24 | $28.96 | $35.86 | 1,391,300 | — | — |
| 2009-08-21 | $28.97 | $35.87 | 1,762,400 | — | — |
| 2009-08-20 | $28.62 | $35.44 | 1,013,800 | — | — |
| 2009-08-19 | $28.33 | $35.08 | 1,561,800 | — | — |
| 2009-08-18 | $28.11 | $34.81 | 917,300 | — | — |
| 2009-08-17 | $27.82 | $34.45 | 1,565,700 | — | — |
| 2009-08-14 | $28.47 | $35.25 | 2,082,600 | — | — |
| 2009-08-13 | $28.85 | $35.72 | 2,846,300 | — | — |
| 2009-08-12 | $26.77 | $33.15 | 2,098,100 | — | — |
| 2009-08-11 | $26.79 | $33.17 | 1,935,800 | — | — |
| 2009-08-10 | $27.82 | $34.45 | 693,200 | — | — |
| 2009-08-07 | $28.09 | $34.78 | 841,000 | — | — |
| 2009-08-06 | $28.36 | $35.12 | 1,062,600 | — | — |
| 2009-08-05 | $28.58 | $35.39 | 1,051,700 | — | — |
| 2009-08-04 | $28.56 | $35.36 | 1,450,200 | — | — |
| 2009-08-03 | $29.23 | $36.19 | 1,943,700 | — | — |
| 2009-07-31 | $27.65 | $34.24 | 1,378,200 | — | — |
| 2009-07-30 | $27.12 | $33.58 | 1,408,500 | — | — |
| 2009-07-29 | $26.53 | $32.85 | 1,165,700 | — | — |
| 2009-07-28 | $27.35 | $33.86 | 2,048,000 | — | — |
| 2009-07-27 | $27.39 | $33.91 | 1,064,100 | — | — |
| 2009-07-24 | $27.19 | $33.67 | 1,321,200 | — | — |
| 2009-07-23 | $27.48 | $34.03 | 1,433,600 | — | — |
| 2009-07-22 | $26.60 | $32.94 | 1,461,400 | — | — |
| 2009-07-21 | $26.65 | $33.00 | 2,751,100 | — | — |
| 2009-07-20 | $26.78 | $33.16 | 1,865,900 | — | — |
| 2009-07-17 | $25.44 | $31.50 | 1,802,400 | — | — |
| 2009-07-16 | $25.73 | $31.86 | 1,449,100 | — | — |
| 2009-07-15 | $25.39 | $31.44 | 1,493,100 | — | — |
| 2009-07-14 | $24.38 | $30.19 | 1,729,200 | — | — |
| 2009-07-13 | $23.91 | $29.61 | 1,417,500 | — | — |
| 2009-07-10 | $23.43 | $29.01 | 1,245,300 | — | — |
| 2009-07-09 | $23.51 | $29.11 | 1,592,800 | — | — |
| 2009-07-08 | $23.27 | $28.81 | 2,570,400 | — | — |
| 2009-07-07 | $23.80 | $29.47 | 1,423,600 | — | — |
| 2009-07-06 | $24.06 | $29.79 | 2,591,300 | — | — |
| 2009-07-02 | $25.54 | $31.62 | 1,098,000 | — | — |
| 2009-07-01 | $25.80 | $31.95 | 1,204,100 | — | — |
| 2009-06-30 | $25.60 | $31.70 | 1,915,900 | — | — |
| 2009-06-29 | $26.05 | $32.25 | 1,604,300 | — | — |
| 2009-06-26 | $26.05 | $32.25 | 2,434,700 | — | — |
| 2009-06-25 | $25.75 | $31.82 | 2,146,300 | — | — |
| 2009-06-24 | $24.58 | $30.37 | 3,952,800 | — | — |
| 2009-06-23 | $24.48 | $30.25 | 3,167,800 | — | — |
| 2009-06-22 | $23.30 | $28.79 | 3,071,400 | — | — |
| 2009-06-19 | $25.50 | $31.51 | 1,989,400 | — | — |
| 2009-06-18 | $24.81 | $30.66 | 1,794,500 | — | — |
| 2009-06-17 | $25.12 | $31.04 | 3,274,300 | — | — |
| 2009-06-16 | $25.47 | $31.47 | 2,539,600 | — | — |
| 2009-06-15 | $25.82 | $31.91 | 3,082,600 | — | — |
| 2009-06-12 | $27.37 | $33.82 | 1,640,000 | — | — |
| 2009-06-11 | $28.29 | $34.96 | 2,174,500 | — | — |
| 2009-06-10 | $27.91 | $34.49 | 2,124,500 | — | — |
| 2009-06-09 | $27.86 | $34.43 | 1,812,500 | — | — |
| 2009-06-08 | $27.00 | $33.36 | 1,879,500 | — | — |
| 2009-06-05 | $27.22 | $33.64 | 1,978,800 | — | — |
| 2009-06-04 | $27.46 | $33.93 | 3,744,000 | — | — |
| 2009-06-03 | $26.90 | $33.24 | 2,224,500 | — | — |
| 2009-06-02 | $28.69 | $35.45 | 2,871,700 | — | — |
| 2009-06-01 | $28.96 | $35.79 | 3,189,100 | — | — |
| 2009-05-29 | $27.60 | $34.11 | 2,733,300 | — | — |
| 2009-05-28 | $26.85 | $33.18 | 3,040,300 | — | — |
| 2009-05-27 | $25.68 | $31.73 | 3,128,000 | — | — |
| 2009-05-26 | $25.94 | $32.05 | 3,418,600 | — | — |
| 2009-05-22 | $26.06 | $32.20 | 2,178,800 | — | — |
| 2009-05-21 | $25.80 | $31.88 | 2,973,900 | — | — |
| 2009-05-20 | $26.66 | $32.94 | 3,581,200 | — | — |
| 2009-05-19 | $25.98 | $32.10 | 2,622,400 | — | — |
| 2009-05-18 | $26.03 | $32.17 | 1,619,400 | — | — |
| 2009-05-15 | $24.59 | $30.39 | 2,782,300 | — | — |
| 2009-05-14 | $25.00 | $30.89 | 3,712,800 | — | — |
| 2009-05-13 | $24.47 | $30.24 | 4,612,900 | — | — |
| 2009-05-12 | $26.09 | $32.24 | 3,555,300 | — | — |
| 2009-05-11 | $25.53 | $31.55 | 2,293,000 | — | — |
| 2009-05-08 | $25.64 | $31.68 | 2,545,800 | — | — |
| 2009-05-07 | $24.93 | $30.81 | 3,644,000 | — | — |
| 2009-05-06 | $25.63 | $31.67 | 3,717,800 | — | — |
| 2009-05-05 | $25.00 | $30.89 | 4,145,400 | — | — |
| 2009-05-04 | $25.21 | $31.15 | 4,323,100 | — | — |
| 2009-05-01 | $24.46 | $30.23 | 4,300,800 | — | — |
| 2009-04-30 | $22.79 | $28.16 | 5,268,400 | — | — |
| 2009-04-29 | $22.61 | $27.94 | 3,840,800 | — | — |
| 2009-04-28 | $21.06 | $26.02 | 3,371,900 | — | — |
| 2009-04-27 | $20.72 | $25.60 | 3,353,100 | — | — |
| 2009-04-24 | $20.81 | $25.71 | 3,733,400 | — | — |
| 2009-04-23 | $19.66 | $24.29 | 3,224,800 | — | — |
| 2009-04-22 | $18.08 | $22.34 | 2,240,900 | — | — |
| 2009-04-21 | $17.69 | $21.86 | 2,035,500 | — | — |
| 2009-04-20 | $16.99 | $20.99 | 2,567,900 | — | — |
| 2009-04-17 | $17.93 | $22.16 | 1,829,400 | — | — |
| 2009-04-16 | $18.19 | $22.48 | 1,628,100 | — | — |
| 2009-04-15 | $18.13 | $22.40 | 1,757,900 | — | — |
| 2009-04-14 | $18.07 | $22.33 | 2,039,300 | — | — |
| 2009-04-13 | $18.30 | $22.61 | 2,028,300 | — | — |
| 2009-04-09 | $17.87 | $22.08 | 1,623,100 | — | — |
| 2009-04-08 | $17.44 | $21.55 | 1,941,900 | — | — |
| 2009-04-07 | $16.91 | $20.90 | 2,796,300 | — | — |
| 2009-04-06 | $17.34 | $21.43 | 1,889,200 | — | — |
| 2009-04-03 | $17.61 | $21.76 | 3,368,000 | — | — |
| 2009-04-02 | $17.74 | $21.92 | 3,398,800 | — | — |
| 2009-04-01 | $17.63 | $21.79 | 2,875,600 | — | — |
| 2009-03-31 | $17.17 | $21.22 | 1,992,700 | — | — |
| 2009-03-30 | $16.88 | $20.86 | 3,112,200 | — | — |
| 2009-03-27 | $17.41 | $21.51 | 3,421,800 | — | — |
| 2009-03-26 | $18.19 | $22.40 | 2,826,300 | — | — |
| 2009-03-25 | $17.66 | $21.75 | 3,002,700 | — | — |
| 2009-03-24 | $17.77 | $21.89 | 2,259,700 | — | — |
| 2009-03-23 | $18.16 | $22.37 | 2,260,700 | — | — |
| 2009-03-20 | $17.18 | $21.16 | 3,604,400 | — | — |
| 2009-03-19 | $17.30 | $21.31 | 3,745,600 | — | — |
| 2009-03-18 | $17.01 | $20.95 | 4,635,900 | — | — |
| 2009-03-17 | $16.65 | $20.51 | 3,159,800 | — | — |
| 2009-03-16 | $15.79 | $19.45 | 3,095,900 | — | — |
| 2009-03-13 | $15.39 | $18.95 | 3,281,900 | — | — |
| 2009-03-12 | $15.61 | $19.23 | 3,271,400 | — | — |
| 2009-03-11 | $15.56 | $19.16 | 3,624,100 | — | — |
| 2009-03-10 | $14.97 | $18.44 | 3,171,600 | — | — |
| 2009-03-09 | $14.09 | $17.35 | 2,658,100 | — | — |
| 2009-03-06 | $14.30 | $17.61 | 4,119,200 | — | — |
| 2009-03-05 | $14.10 | $17.37 | 2,693,500 | — | — |
| 2009-03-04 | $14.67 | $18.07 | 4,603,000 | — | — |
| 2009-03-03 | $13.80 | $17.00 | 5,059,000 | — | — |
| 2009-03-02 | $13.64 | $16.80 | 6,792,000 | — | — |
| 2009-02-27 | $14.58 | $17.96 | 6,188,400 | — | — |
| 2009-02-26 | $14.31 | $17.57 | 4,911,400 | — | — |
| 2009-02-25 | $14.01 | $17.20 | 5,133,800 | — | — |
| 2009-02-24 | $13.70 | $16.82 | 3,675,600 | — | — |
| 2009-02-23 | $12.95 | $15.90 | 3,663,700 | — | — |
| 2009-02-20 | $13.83 | $16.98 | 4,116,200 | — | — |
| 2009-02-19 | $13.99 | $17.17 | 6,256,700 | — | — |
| 2009-02-18 | $15.20 | $18.66 | 4,694,900 | — | — |
| 2009-02-17 | $14.37 | $17.64 | 3,533,300 | — | — |
| 2009-02-13 | $15.50 | $19.03 | 3,244,300 | — | — |
| 2009-02-12 | $15.82 | $19.42 | 3,295,900 | — | — |
| 2009-02-11 | $15.91 | $19.53 | 3,261,500 | — | — |
| 2009-02-10 | $16.62 | $20.40 | 3,403,600 | — | — |
| 2009-02-09 | $17.06 | $20.94 | 2,758,300 | — | — |
| 2009-02-06 | $16.43 | $20.17 | 3,312,600 | — | — |
| 2009-02-05 | $15.98 | $19.62 | 3,355,600 | — | — |
| 2009-02-04 | $15.82 | $19.42 | 3,756,500 | — | — |
| 2009-02-03 | $16.58 | $20.35 | 2,414,700 | — | — |
| 2009-02-02 | $15.81 | $19.41 | 3,420,800 | — | — |
| 2009-01-30 | $16.52 | $20.28 | 2,064,100 | — | — |
| 2009-01-29 | $17.09 | $20.98 | 2,189,800 | — | — |
| 2009-01-28 | $17.52 | $21.51 | 3,097,000 | — | — |
| 2009-01-27 | $16.75 | $20.56 | 2,742,000 | — | — |
| 2009-01-26 | $16.62 | $20.40 | 2,294,400 | — | — |
| 2009-01-23 | $16.82 | $20.65 | 2,307,700 | — | — |
| 2009-01-22 | $16.51 | $20.27 | 3,049,600 | — | — |
| 2009-01-21 | $17.28 | $21.21 | 3,034,800 | — | — |
| 2009-01-20 | $16.62 | $20.40 | 3,437,200 | — | — |
| 2009-01-16 | $17.54 | $21.53 | 2,810,000 | — | — |
| 2009-01-15 | $17.28 | $21.21 | 4,079,100 | — | — |
| 2009-01-14 | $17.14 | $21.04 | 2,730,800 | — | — |
| 2009-01-13 | $18.29 | $22.45 | 3,084,000 | — | — |
| 2009-01-12 | $17.87 | $21.94 | 2,337,800 | — | — |
| 2009-01-09 | $19.14 | $23.50 | 3,097,600 | — | — |
| 2009-01-08 | $20.11 | $24.69 | 2,806,200 | — | — |
| 2009-01-07 | $19.71 | $24.20 | 2,999,500 | — | — |
| 2009-01-06 | $20.43 | $25.08 | 5,309,200 | — | — |
| 2009-01-05 | $19.50 | $23.94 | 3,673,000 | — | — |
| 2009-01-02 | $19.35 | $23.75 | 3,660,500 | — | — |