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
- 1987-07-24 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 | $31.69 | $48.05 | 1,987,700 | — | — |
| 2009-12-30 | $32.10 | $48.68 | 2,239,300 | — | — |
| 2009-12-29 | $32.32 | $49.01 | 2,224,900 | — | — |
| 2009-12-28 | $32.25 | $48.90 | 1,998,600 | — | — |
| 2009-12-24 | $32.48 | $49.25 | 672,100 | — | — |
| 2009-12-23 | $32.53 | $49.33 | 2,376,100 | — | — |
| 2009-12-22 | $32.73 | $49.63 | 3,990,600 | — | — |
| 2009-12-21 | $32.37 | $49.09 | 3,234,900 | — | — |
| 2009-12-18 | $32.22 | $48.86 | 10,787,700 | — | — |
| 2009-12-17 | $33.36 | $50.59 | 5,417,900 | — | — |
| 2009-12-16 | $33.82 | $51.28 | 4,543,800 | — | — |
| 2009-12-15 | $33.88 | $51.38 | 3,625,200 | — | — |
| 2009-12-14 | $33.70 | $51.10 | 4,563,500 | — | — |
| 2009-12-11 | $32.43 | $49.18 | 2,398,400 | — | — |
| 2009-12-10 | $32.19 | $48.81 | 3,137,200 | — | — |
| 2009-12-09 | $31.34 | $47.52 | 4,323,700 | — | — |
| 2009-12-08 | $31.83 | $48.27 | 4,052,000 | — | — |
| 2009-12-07 | $32.41 | $49.15 | 4,454,500 | — | — |
| 2009-12-04 | $32.86 | $49.83 | 4,353,400 | — | — |
| 2009-12-03 | $32.65 | $49.51 | 4,332,800 | — | — |
| 2009-12-02 | $32.71 | $49.60 | 5,320,000 | — | — |
| 2009-12-01 | $32.13 | $48.72 | 3,934,900 | — | — |
| 2009-11-30 | $32.03 | $48.57 | 2,839,100 | — | — |
| 2009-11-27 | $32.02 | $48.55 | 1,826,400 | — | — |
| 2009-11-25 | $33.03 | $50.09 | 3,258,900 | — | — |
| 2009-11-24 | $32.11 | $48.69 | 2,744,400 | — | — |
| 2009-11-23 | $32.29 | $48.96 | 2,856,800 | — | — |
| 2009-11-20 | $32.09 | $48.66 | 3,080,100 | — | — |
| 2009-11-19 | $31.88 | $48.34 | 2,948,000 | — | — |
| 2009-11-18 | $32.75 | $49.66 | 3,528,700 | — | — |
| 2009-11-17 | $32.74 | $49.65 | 2,472,200 | — | — |
| 2009-11-16 | $32.96 | $49.98 | 3,395,800 | — | — |
| 2009-11-13 | $32.28 | $48.95 | 3,924,000 | — | — |
| 2009-11-12 | $31.38 | $47.58 | 3,348,100 | — | — |
| 2009-11-11 | $31.60 | $47.92 | 4,367,500 | — | — |
| 2009-11-10 | $31.69 | $48.05 | 3,922,800 | — | — |
| 2009-11-09 | $31.92 | $48.40 | 4,061,700 | — | — |
| 2009-11-06 | $30.57 | $46.36 | 3,236,800 | — | — |
| 2009-11-05 | $30.82 | $46.74 | 4,463,000 | — | — |
| 2009-11-04 | $29.75 | $45.11 | 4,980,400 | — | — |
| 2009-11-03 | $29.31 | $44.45 | 7,183,200 | — | — |
| 2009-11-02 | $29.48 | $44.70 | 4,925,400 | — | — |
| 2009-10-30 | $29.12 | $44.16 | 6,445,800 | — | — |
| 2009-10-29 | $30.68 | $46.52 | 5,479,900 | — | — |
| 2009-10-28 | $29.18 | $44.25 | 5,602,500 | — | — |
| 2009-10-27 | $30.23 | $45.84 | 5,009,800 | — | — |
| 2009-10-26 | $30.59 | $46.39 | 7,408,700 | — | — |
| 2009-10-23 | $32.03 | $48.57 | 3,663,600 | — | — |
| 2009-10-22 | $33.01 | $50.06 | 4,912,500 | — | — |
| 2009-10-21 | $32.09 | $48.66 | 6,593,000 | — | — |
| 2009-10-20 | $33.15 | $50.27 | 3,776,100 | — | — |
| 2009-10-19 | $33.34 | $50.56 | 5,150,200 | — | — |
| 2009-10-16 | $33.07 | $50.15 | 4,807,300 | — | — |
| 2009-10-15 | $33.37 | $50.60 | 4,959,800 | — | — |
| 2009-10-14 | $33.32 | $50.53 | 5,244,200 | — | — |
| 2009-10-13 | $32.63 | $49.48 | 5,058,400 | — | — |
| 2009-10-12 | $32.65 | $49.51 | 4,976,300 | — | — |
| 2009-10-09 | $32.65 | $49.51 | 3,776,300 | — | — |
| 2009-10-08 | $33.26 | $50.44 | 5,534,400 | — | — |
| 2009-10-07 | $32.56 | $49.37 | 3,498,200 | — | — |
| 2009-10-06 | $32.63 | $49.48 | 5,358,400 | — | — |
| 2009-10-05 | $32.56 | $49.37 | 7,639,500 | — | — |
| 2009-10-02 | $32.45 | $49.21 | 7,139,700 | — | — |
| 2009-10-01 | $32.73 | $49.63 | 9,602,900 | — | — |
| 2009-09-30 | $33.28 | $50.47 | 6,773,700 | — | — |
| 2009-09-29 | $33.50 | $50.80 | 4,681,800 | — | — |
| 2009-09-28 | $33.62 | $50.98 | 3,696,400 | — | — |
| 2009-09-25 | $33.01 | $50.06 | 6,933,500 | — | — |
| 2009-09-24 | $33.95 | $51.48 | 7,435,700 | — | — |
| 2009-09-23 | $33.12 | $50.22 | 7,716,300 | — | — |
| 2009-09-22 | $33.52 | $50.83 | 10,541,000 | — | — |
| 2009-09-21 | $32.00 | $48.52 | 5,934,400 | — | — |
| 2009-09-18 | $32.26 | $48.92 | 5,399,300 | — | — |
| 2009-09-17 | $32.86 | $49.83 | 3,854,500 | — | — |
| 2009-09-16 | $33.22 | $50.37 | 5,449,400 | — | — |
| 2009-09-15 | $32.94 | $49.95 | 5,730,800 | — | — |
| 2009-09-14 | $32.44 | $49.19 | 3,140,800 | — | — |
| 2009-09-11 | $32.65 | $49.51 | 4,027,500 | — | — |
| 2009-09-10 | $32.23 | $48.87 | 4,898,600 | — | — |
| 2009-09-09 | $31.88 | $48.34 | 5,519,000 | — | — |
| 2009-09-08 | $30.84 | $46.77 | 5,347,500 | — | — |
| 2009-09-04 | $29.35 | $44.51 | 4,859,900 | — | — |
| 2009-09-03 | $29.33 | $44.48 | 4,500,000 | — | — |
| 2009-09-02 | $28.51 | $43.23 | 3,372,800 | — | — |
| 2009-09-01 | $28.61 | $43.38 | 4,356,900 | — | — |
| 2009-08-31 | $29.25 | $44.35 | 4,662,300 | — | — |
| 2009-08-28 | $30.34 | $46.01 | 2,904,400 | — | — |
| 2009-08-27 | $30.06 | $45.58 | 4,201,300 | — | — |
| 2009-08-26 | $30.51 | $46.27 | 3,568,600 | — | — |
| 2009-08-25 | $31.06 | $47.10 | 5,341,500 | — | — |
| 2009-08-24 | $30.69 | $46.54 | 2,914,000 | — | — |
| 2009-08-21 | $30.88 | $46.83 | 4,325,000 | — | — |
| 2009-08-20 | $30.13 | $45.69 | 4,492,400 | — | — |
| 2009-08-19 | $29.38 | $44.55 | 3,933,100 | — | — |
| 2009-08-18 | $28.86 | $43.76 | 3,080,000 | — | — |
| 2009-08-17 | $28.25 | $42.84 | 3,385,300 | — | — |
| 2009-08-14 | $29.85 | $45.26 | 3,092,800 | — | — |
| 2009-08-13 | $30.34 | $46.01 | 3,835,200 | — | — |
| 2009-08-12 | $30.47 | $46.20 | 5,180,500 | — | — |
| 2009-08-11 | $29.51 | $44.75 | 3,438,800 | — | — |
| 2009-08-10 | $29.87 | $45.29 | 3,206,500 | — | — |
| 2009-08-07 | $30.35 | $46.02 | 5,383,500 | — | — |
| 2009-08-06 | $28.91 | $43.84 | 3,170,700 | — | — |
| 2009-08-05 | $28.96 | $43.91 | 4,198,700 | — | — |
| 2009-08-04 | $29.42 | $44.61 | 4,147,800 | — | — |
| 2009-08-03 | $29.00 | $43.98 | 4,647,900 | — | — |
| 2009-07-31 | $27.99 | $42.44 | 4,207,800 | — | — |
| 2009-07-30 | $28.16 | $42.70 | 4,677,100 | — | — |
| 2009-07-29 | $27.29 | $41.38 | 6,928,700 | — | — |
| 2009-07-28 | $28.43 | $43.11 | 4,172,000 | — | — |
| 2009-07-27 | $28.24 | $42.82 | 3,435,100 | — | — |
| 2009-07-24 | $28.50 | $43.22 | 3,443,300 | — | — |
| 2009-07-23 | $28.55 | $43.29 | 4,891,900 | — | — |
| 2009-07-22 | $27.81 | $42.17 | 3,074,200 | — | — |
| 2009-07-21 | $27.63 | $41.90 | 3,922,700 | — | — |
| 2009-07-20 | $27.68 | $41.97 | 5,499,300 | — | — |
| 2009-07-17 | $26.34 | $39.94 | 5,813,600 | — | — |
| 2009-07-16 | $27.24 | $41.31 | 5,422,300 | — | — |
| 2009-07-15 | $27.26 | $41.34 | 7,195,300 | — | — |
| 2009-07-14 | $25.49 | $38.65 | 3,383,100 | — | — |
| 2009-07-13 | $25.07 | $38.02 | 4,526,300 | — | — |
| 2009-07-10 | $24.68 | $37.42 | 4,922,100 | — | — |
| 2009-07-09 | $25.28 | $38.33 | 3,780,800 | — | — |
| 2009-07-08 | $24.51 | $37.17 | 5,404,100 | — | — |
| 2009-07-07 | $24.93 | $37.80 | 4,479,800 | — | — |
| 2009-07-06 | $25.44 | $38.58 | 5,305,500 | — | — |
| 2009-07-02 | $25.35 | $38.44 | 6,960,800 | — | — |
| 2009-07-01 | $26.27 | $39.84 | 4,348,900 | — | — |
| 2009-06-30 | $25.77 | $39.08 | 4,627,200 | — | — |
| 2009-06-29 | $26.09 | $39.56 | 4,377,500 | — | — |
| 2009-06-26 | $25.35 | $38.44 | 5,200,400 | — | — |
| 2009-06-25 | $25.74 | $39.03 | 5,560,700 | — | — |
| 2009-06-24 | $25.48 | $38.64 | 7,273,400 | — | — |
| 2009-06-23 | $24.54 | $37.21 | 4,867,400 | — | — |
| 2009-06-22 | $24.56 | $37.24 | 6,575,600 | — | — |
| 2009-06-19 | $26.60 | $40.34 | 12,052,200 | — | — |
| 2009-06-18 | $24.77 | $37.56 | 12,497,300 | — | — |
| 2009-06-17 | $23.05 | $34.95 | 6,649,100 | — | — |
| 2009-06-16 | $22.53 | $34.16 | 5,171,900 | — | — |
| 2009-06-15 | $23.16 | $35.12 | 5,646,500 | — | — |
| 2009-06-12 | $24.17 | $36.65 | 5,108,400 | — | — |
| 2009-06-11 | $23.73 | $35.98 | 7,850,300 | — | — |
| 2009-06-10 | $23.85 | $36.17 | 9,546,200 | — | — |
| 2009-06-09 | $25.03 | $37.96 | 4,185,600 | — | — |
| 2009-06-08 | $25.00 | $37.91 | 5,569,300 | — | — |
| 2009-06-05 | $25.56 | $38.76 | 3,961,300 | — | — |
| 2009-06-04 | $25.99 | $39.41 | 3,678,300 | — | — |
| 2009-06-03 | $26.24 | $39.79 | 3,288,000 | — | — |
| 2009-06-02 | $26.80 | $40.64 | 4,160,000 | — | — |
| 2009-06-01 | $26.68 | $40.46 | 5,485,700 | — | — |
| 2009-05-29 | $25.44 | $38.58 | 4,798,900 | — | — |
| 2009-05-28 | $24.39 | $36.98 | 7,422,000 | — | — |
| 2009-05-27 | $24.80 | $37.61 | 5,189,200 | — | — |
| 2009-05-26 | $25.91 | $39.29 | 6,740,400 | — | — |
| 2009-05-22 | $24.95 | $37.83 | 3,679,900 | — | — |
| 2009-05-21 | $24.68 | $37.42 | 4,436,300 | — | — |
| 2009-05-20 | $25.05 | $37.99 | 5,810,500 | — | — |
| 2009-05-19 | $26.54 | $40.25 | 4,549,800 | — | — |
| 2009-05-18 | $26.49 | $40.17 | 6,267,000 | — | — |
| 2009-05-15 | $25.00 | $37.91 | 4,623,000 | — | — |
| 2009-05-14 | $25.56 | $38.76 | 5,343,500 | — | — |
| 2009-05-13 | $25.28 | $38.33 | 4,714,400 | — | — |
| 2009-05-12 | $26.86 | $40.73 | 3,986,000 | — | — |
| 2009-05-11 | $27.26 | $41.34 | 3,944,700 | — | — |
| 2009-05-08 | $27.87 | $42.26 | 7,899,500 | — | — |
| 2009-05-07 | $28.13 | $42.66 | 10,112,500 | — | — |
| 2009-05-06 | $29.47 | $44.69 | 6,458,000 | — | — |
| 2009-05-05 | $29.32 | $44.46 | 5,307,900 | — | — |
| 2009-05-04 | $29.57 | $44.84 | 10,696,900 | — | — |
| 2009-05-01 | $26.14 | $39.64 | 4,171,500 | — | — |
| 2009-04-30 | $26.88 | $40.76 | 8,419,000 | — | — |
| 2009-04-29 | $26.53 | $40.23 | 6,500,500 | — | — |
| 2009-04-28 | $25.55 | $38.74 | 10,687,200 | — | — |
| 2009-04-27 | $24.59 | $37.29 | 18,640,800 | — | — |
| 2009-04-24 | $28.43 | $43.11 | 6,253,200 | — | — |
| 2009-04-23 | $27.72 | $42.03 | 9,152,300 | — | — |
| 2009-04-22 | $26.59 | $40.32 | 9,364,400 | — | — |
| 2009-04-21 | $25.57 | $38.77 | 5,136,200 | — | — |
| 2009-04-20 | $25.25 | $38.29 | 5,983,700 | — | — |
| 2009-04-17 | $27.25 | $41.32 | 7,617,700 | — | — |
| 2009-04-16 | $27.41 | $41.56 | 7,449,600 | — | — |
| 2009-04-15 | $25.82 | $39.15 | 6,067,000 | — | — |
| 2009-04-14 | $25.28 | $38.33 | 4,537,400 | — | — |
| 2009-04-13 | $26.20 | $39.73 | 5,355,700 | — | — |
| 2009-04-09 | $25.60 | $38.82 | 6,711,400 | — | — |
| 2009-04-08 | $23.99 | $36.38 | 3,750,700 | — | — |
| 2009-04-07 | $23.50 | $35.64 | 5,265,700 | — | — |
| 2009-04-06 | $24.75 | $37.53 | 5,545,600 | — | — |
| 2009-04-03 | $25.52 | $38.70 | 6,552,900 | — | — |
| 2009-04-02 | $24.19 | $36.68 | 7,726,700 | — | — |
| 2009-04-01 | $23.04 | $34.94 | 6,684,700 | — | — |
| 2009-03-31 | $21.60 | $32.75 | 5,792,200 | — | — |
| 2009-03-30 | $20.92 | $31.72 | 5,019,200 | — | — |
| 2009-03-27 | $22.17 | $33.62 | 5,359,000 | — | — |
| 2009-03-26 | $23.14 | $35.09 | 10,304,000 | — | — |
| 2009-03-25 | $22.71 | $34.44 | 9,482,100 | — | — |
| 2009-03-24 | $22.83 | $34.62 | 15,274,600 | — | — |
| 2009-03-23 | $23.31 | $35.35 | 12,223,000 | — | — |
| 2009-03-20 | $21.30 | $32.30 | 6,713,300 | — | — |
| 2009-03-19 | $22.39 | $33.95 | 5,818,000 | — | — |
| 2009-03-18 | $22.07 | $33.47 | 5,992,000 | — | — |
| 2009-03-17 | $21.58 | $32.72 | 4,808,800 | — | — |
| 2009-03-16 | $20.50 | $31.09 | 5,344,200 | — | — |
| 2009-03-13 | $20.54 | $31.15 | 6,350,100 | — | — |
| 2009-03-12 | $20.74 | $31.45 | 7,302,100 | — | — |
| 2009-03-11 | $19.67 | $29.83 | 7,220,900 | — | — |
| 2009-03-10 | $19.18 | $29.08 | 12,282,400 | — | — |
| 2009-03-09 | $16.98 | $25.75 | 7,252,300 | — | — |
| 2009-03-06 | $17.30 | $26.23 | 9,805,500 | — | — |
| 2009-03-05 | $18.10 | $27.45 | 9,452,000 | — | — |
| 2009-03-04 | $19.52 | $29.60 | 10,629,000 | — | — |
| 2009-03-03 | $18.10 | $27.45 | 10,059,400 | — | — |
| 2009-03-02 | $18.21 | $27.61 | 9,484,600 | — | — |
| 2009-02-27 | $19.56 | $29.66 | 12,694,600 | — | — |
| 2009-02-26 | $19.99 | $30.31 | 7,844,700 | — | — |
| 2009-02-25 | $19.79 | $30.01 | 9,629,600 | — | — |
| 2009-02-24 | $20.25 | $30.71 | 9,739,400 | — | — |
| 2009-02-23 | $18.57 | $28.16 | 7,044,400 | — | — |
| 2009-02-20 | $19.40 | $29.42 | 6,825,700 | — | — |
| 2009-02-19 | $19.39 | $29.40 | 4,502,000 | — | — |
| 2009-02-18 | $19.72 | $29.90 | 6,303,100 | — | — |
| 2009-02-17 | $20.02 | $30.36 | 6,397,900 | — | — |
| 2009-02-13 | $20.87 | $31.65 | 6,051,500 | — | — |
| 2009-02-12 | $21.20 | $32.15 | 7,185,000 | — | — |
| 2009-02-11 | $21.64 | $32.81 | 8,124,200 | — | — |
| 2009-02-10 | $21.21 | $32.16 | 12,068,600 | — | — |
| 2009-02-09 | $21.45 | $32.53 | 7,033,200 | — | — |
| 2009-02-06 | $20.70 | $31.39 | 6,675,000 | — | — |
| 2009-02-05 | $19.33 | $29.31 | 5,781,600 | — | — |
| 2009-02-04 | $18.48 | $28.02 | 5,248,700 | — | — |
| 2009-02-03 | $18.89 | $28.64 | 6,135,300 | — | — |
| 2009-02-02 | $18.01 | $27.31 | 4,926,200 | — | — |
| 2009-01-30 | $18.19 | $27.58 | 9,391,600 | — | — |
| 2009-01-29 | $18.60 | $28.20 | 11,436,800 | — | — |
| 2009-01-28 | $19.97 | $30.28 | 8,958,800 | — | — |
| 2009-01-27 | $19.58 | $29.69 | 3,246,100 | — | — |
| 2009-01-26 | $19.04 | $28.87 | 6,224,100 | — | — |
| 2009-01-23 | $19.38 | $29.39 | 7,018,400 | — | — |
| 2009-01-22 | $19.44 | $29.48 | 8,031,100 | — | — |
| 2009-01-21 | $19.88 | $30.15 | 7,317,600 | — | — |
| 2009-01-20 | $19.11 | $28.98 | 6,941,300 | — | — |
| 2009-01-16 | $21.11 | $32.01 | 5,485,300 | — | — |
| 2009-01-15 | $20.95 | $31.77 | 7,470,300 | — | — |
| 2009-01-14 | $21.72 | $32.94 | 5,528,100 | — | — |
| 2009-01-13 | $22.70 | $34.42 | 5,321,500 | — | — |
| 2009-01-12 | $22.49 | $34.10 | 3,326,600 | — | — |
| 2009-01-09 | $23.61 | $35.80 | 4,282,800 | — | — |
| 2009-01-08 | $24.13 | $36.59 | 3,263,100 | — | — |
| 2009-01-07 | $24.21 | $36.71 | 3,478,800 | — | — |
| 2009-01-06 | $25.22 | $38.24 | 4,524,100 | — | — |
| 2009-01-05 | $25.08 | $38.03 | 5,064,900 | — | — |
| 2009-01-02 | $25.55 | $38.74 | 3,442,300 | — | — |