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
- 1991-12-31 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 | $36.63 | $132.31 | 636,900 | — | — |
| 2009-12-30 | $37.14 | $134.15 | 566,300 | — | — |
| 2009-12-29 | $37.10 | $134.00 | 270,900 | — | — |
| 2009-12-28 | $37.92 | $135.55 | 467,300 | — | — |
| 2009-12-24 | $37.77 | $135.01 | 189,500 | — | — |
| 2009-12-23 | $37.71 | $134.80 | 700,600 | — | — |
| 2009-12-22 | $37.57 | $134.30 | 819,000 | — | — |
| 2009-12-21 | $37.12 | $132.69 | 342,600 | — | — |
| 2009-12-18 | $36.79 | $131.51 | 777,300 | — | — |
| 2009-12-17 | $36.24 | $129.54 | 450,900 | — | — |
| 2009-12-16 | $36.37 | $130.01 | 505,500 | — | — |
| 2009-12-15 | $36.28 | $129.68 | 686,300 | — | — |
| 2009-12-14 | $37.04 | $132.40 | 970,500 | — | — |
| 2009-12-11 | $36.47 | $130.36 | 633,300 | — | — |
| 2009-12-10 | $35.45 | $126.72 | 422,600 | — | — |
| 2009-12-09 | $35.30 | $126.18 | 743,500 | — | — |
| 2009-12-08 | $35.21 | $125.86 | 835,400 | — | — |
| 2009-12-07 | $35.28 | $126.11 | 774,600 | — | — |
| 2009-12-04 | $36.42 | $130.18 | 565,000 | — | — |
| 2009-12-03 | $35.52 | $126.97 | 731,700 | — | — |
| 2009-12-02 | $35.98 | $128.61 | 853,300 | — | — |
| 2009-12-01 | $34.94 | $124.89 | 711,400 | — | — |
| 2009-11-30 | $34.19 | $122.21 | 1,041,500 | — | — |
| 2009-11-27 | $33.05 | $118.14 | 406,900 | — | — |
| 2009-11-25 | $33.88 | $121.11 | 323,500 | — | — |
| 2009-11-24 | $33.84 | $120.96 | 521,700 | — | — |
| 2009-11-23 | $34.32 | $122.68 | 859,900 | — | — |
| 2009-11-20 | $33.92 | $121.25 | 673,200 | — | — |
| 2009-11-19 | $33.79 | $120.78 | 734,800 | — | — |
| 2009-11-18 | $34.61 | $123.71 | 678,000 | — | — |
| 2009-11-17 | $33.96 | $121.39 | 1,381,400 | — | — |
| 2009-11-16 | $35.10 | $125.47 | 1,168,100 | — | — |
| 2009-11-13 | $34.87 | $124.64 | 543,000 | — | — |
| 2009-11-12 | $34.72 | $124.11 | 645,100 | — | — |
| 2009-11-11 | $35.08 | $125.39 | 693,600 | — | — |
| 2009-11-10 | $34.79 | $124.36 | 701,400 | — | — |
| 2009-11-09 | $34.75 | $124.22 | 1,055,800 | — | — |
| 2009-11-06 | $33.65 | $120.28 | 637,200 | — | — |
| 2009-11-05 | $34.53 | $123.43 | 767,300 | — | — |
| 2009-11-04 | $34.27 | $122.50 | 1,533,300 | — | — |
| 2009-11-03 | $34.40 | $122.96 | 1,267,000 | — | — |
| 2009-11-02 | $33.24 | $118.82 | 1,417,600 | — | — |
| 2009-10-30 | $33.19 | $118.64 | 1,505,300 | — | — |
| 2009-10-29 | $34.24 | $122.39 | 1,832,100 | — | — |
| 2009-10-28 | $34.83 | $124.50 | 1,055,800 | — | — |
| 2009-10-27 | $35.76 | $127.83 | 1,270,800 | — | — |
| 2009-10-26 | $36.05 | $128.86 | 587,700 | — | — |
| 2009-10-23 | $35.86 | $128.18 | 888,900 | — | — |
| 2009-10-22 | $36.44 | $130.26 | 1,091,900 | — | — |
| 2009-10-21 | $35.46 | $126.75 | 902,000 | — | — |
| 2009-10-20 | $35.99 | $128.65 | 539,300 | — | — |
| 2009-10-19 | $36.75 | $131.36 | 379,000 | — | — |
| 2009-10-16 | $36.27 | $129.65 | 508,700 | — | — |
| 2009-10-15 | $37.45 | $133.87 | 463,800 | — | — |
| 2009-10-14 | $37.61 | $134.44 | 744,500 | — | — |
| 2009-10-13 | $36.46 | $130.33 | 524,900 | — | — |
| 2009-10-12 | $37.13 | $132.72 | 361,200 | — | — |
| 2009-10-09 | $37.23 | $133.08 | 366,000 | — | — |
| 2009-10-08 | $37.09 | $132.58 | 601,500 | — | — |
| 2009-10-07 | $36.64 | $130.97 | 531,800 | — | — |
| 2009-10-06 | $36.38 | $130.04 | 546,400 | — | — |
| 2009-10-05 | $36.48 | $130.40 | 541,600 | — | — |
| 2009-10-02 | $35.37 | $126.43 | 842,400 | — | — |
| 2009-10-01 | $35.69 | $127.58 | 1,273,100 | — | — |
| 2009-09-30 | $36.88 | $131.83 | 752,800 | — | — |
| 2009-09-29 | $36.72 | $131.26 | 722,600 | — | — |
| 2009-09-28 | $37.04 | $132.40 | 636,200 | — | — |
| 2009-09-25 | $36.35 | $128.53 | 552,100 | — | — |
| 2009-09-24 | $36.16 | $127.86 | 1,248,700 | — | — |
| 2009-09-23 | $36.83 | $130.23 | 1,194,400 | — | — |
| 2009-09-22 | $38.36 | $135.64 | 1,153,100 | — | — |
| 2009-09-21 | $37.85 | $133.83 | 758,800 | — | — |
| 2009-09-18 | $38.75 | $137.02 | 982,900 | — | — |
| 2009-09-17 | $38.48 | $136.06 | 990,300 | — | — |
| 2009-09-16 | $39.34 | $139.10 | 968,300 | — | — |
| 2009-09-15 | $37.55 | $132.77 | 1,032,900 | — | — |
| 2009-09-14 | $37.07 | $131.08 | 509,100 | — | — |
| 2009-09-11 | $36.18 | $127.93 | 663,100 | — | — |
| 2009-09-10 | $36.36 | $128.56 | 891,400 | — | — |
| 2009-09-09 | $36.35 | $128.53 | 913,900 | — | — |
| 2009-09-08 | $35.42 | $125.24 | 960,800 | — | — |
| 2009-09-04 | $34.47 | $121.88 | 711,800 | — | — |
| 2009-09-03 | $34.35 | $121.46 | 1,034,900 | — | — |
| 2009-09-02 | $33.60 | $118.81 | 1,602,300 | — | — |
| 2009-09-01 | $34.72 | $122.77 | 1,650,100 | — | — |
| 2009-08-31 | $36.86 | $130.33 | 1,639,000 | — | — |
| 2009-08-28 | $38.02 | $134.43 | 859,500 | — | — |
| 2009-08-27 | $37.53 | $132.70 | 1,252,800 | — | — |
| 2009-08-26 | $37.61 | $132.98 | 1,284,500 | — | — |
| 2009-08-25 | $38.65 | $136.66 | 750,600 | — | — |
| 2009-08-24 | $38.32 | $135.50 | 1,309,400 | — | — |
| 2009-08-21 | $37.96 | $134.22 | 1,109,800 | — | — |
| 2009-08-20 | $36.74 | $129.91 | 781,100 | — | — |
| 2009-08-19 | $35.08 | $124.04 | 507,800 | — | — |
| 2009-08-18 | $35.36 | $125.03 | 877,000 | — | — |
| 2009-08-17 | $34.77 | $122.94 | 983,500 | — | — |
| 2009-08-14 | $36.29 | $128.32 | 653,900 | — | — |
| 2009-08-13 | $37.04 | $130.97 | 568,300 | — | — |
| 2009-08-12 | $36.86 | $130.33 | 839,400 | — | — |
| 2009-08-11 | $36.51 | $129.10 | 1,023,200 | — | — |
| 2009-08-10 | $36.89 | $130.44 | 712,000 | — | — |
| 2009-08-07 | $37.78 | $133.59 | 1,486,300 | — | — |
| 2009-08-06 | $35.33 | $124.92 | 1,421,900 | — | — |
| 2009-08-05 | $35.88 | $126.87 | 1,778,100 | — | — |
| 2009-08-04 | $35.33 | $124.92 | 1,982,400 | — | — |
| 2009-08-03 | $33.75 | $119.34 | 874,400 | — | — |
| 2009-07-31 | $33.91 | $119.90 | 710,300 | — | — |
| 2009-07-30 | $33.73 | $119.27 | 1,072,400 | — | — |
| 2009-07-29 | $32.98 | $116.61 | 560,800 | — | — |
| 2009-07-28 | $33.28 | $117.67 | 474,300 | — | — |
| 2009-07-27 | $33.41 | $118.13 | 748,200 | — | — |
| 2009-07-24 | $33.72 | $119.23 | 878,900 | — | — |
| 2009-07-23 | $33.06 | $116.90 | 1,022,800 | — | — |
| 2009-07-22 | $31.79 | $112.41 | 807,100 | — | — |
| 2009-07-21 | $31.32 | $110.74 | 591,800 | — | — |
| 2009-07-20 | $31.21 | $110.36 | 712,800 | — | — |
| 2009-07-17 | $30.07 | $106.32 | 689,000 | — | — |
| 2009-07-16 | $30.35 | $107.31 | 471,200 | — | — |
| 2009-07-15 | $30.33 | $107.24 | 1,002,500 | — | — |
| 2009-07-14 | $29.18 | $103.18 | 658,100 | — | — |
| 2009-07-13 | $28.78 | $101.76 | 1,112,800 | — | — |
| 2009-07-10 | $27.39 | $96.85 | 584,800 | — | — |
| 2009-07-09 | $27.56 | $97.45 | 772,500 | — | — |
| 2009-07-08 | $27.98 | $98.93 | 1,463,700 | — | — |
| 2009-07-07 | $28.25 | $99.89 | 1,305,600 | — | — |
| 2009-07-06 | $29.00 | $102.54 | 1,180,500 | — | — |
| 2009-07-02 | $28.67 | $101.37 | 941,000 | — | — |
| 2009-07-01 | $29.84 | $105.51 | 603,700 | — | — |
| 2009-06-30 | $29.33 | $103.71 | 1,011,500 | — | — |
| 2009-06-29 | $29.13 | $103.00 | 1,103,100 | — | — |
| 2009-06-26 | $29.23 | $103.35 | 4,536,800 | — | — |
| 2009-06-25 | $30.37 | $106.07 | 945,400 | — | — |
| 2009-06-24 | $29.50 | $103.03 | 735,800 | — | — |
| 2009-06-23 | $28.56 | $99.74 | 1,030,600 | — | — |
| 2009-06-22 | $27.94 | $97.58 | 1,164,900 | — | — |
| 2009-06-19 | $29.03 | $101.39 | 1,021,800 | — | — |
| 2009-06-18 | $28.58 | $99.81 | 562,000 | — | — |
| 2009-06-17 | $28.03 | $97.89 | 788,800 | — | — |
| 2009-06-16 | $28.88 | $100.86 | 555,400 | — | — |
| 2009-06-15 | $29.16 | $101.84 | 1,068,800 | — | — |
| 2009-06-12 | $30.52 | $106.59 | 1,031,400 | — | — |
| 2009-06-11 | $29.84 | $104.22 | 495,100 | — | — |
| 2009-06-10 | $30.55 | $106.69 | 851,300 | — | — |
| 2009-06-09 | $31.60 | $110.36 | 827,300 | — | — |
| 2009-06-08 | $31.41 | $109.70 | 785,200 | — | — |
| 2009-06-05 | $31.93 | $111.51 | 1,219,500 | — | — |
| 2009-06-04 | $32.62 | $113.92 | 1,553,700 | — | — |
| 2009-06-03 | $31.50 | $110.01 | 1,145,600 | — | — |
| 2009-06-02 | $31.09 | $108.58 | 1,602,600 | — | — |
| 2009-06-01 | $30.75 | $107.39 | 1,986,100 | — | — |
| 2009-05-29 | $29.68 | $103.66 | 1,594,400 | — | — |
| 2009-05-28 | $28.44 | $99.33 | 1,266,500 | — | — |
| 2009-05-27 | $27.90 | $97.44 | 2,355,700 | — | — |
| 2009-05-26 | $28.86 | $100.79 | 1,688,100 | — | — |
| 2009-05-22 | $27.32 | $95.41 | 1,322,400 | — | — |
| 2009-05-21 | $28.59 | $99.85 | 1,352,300 | — | — |
| 2009-05-20 | $29.13 | $101.74 | 1,138,000 | — | — |
| 2009-05-19 | $29.83 | $104.18 | 950,700 | — | — |
| 2009-05-18 | $30.96 | $108.13 | 1,385,200 | — | — |
| 2009-05-15 | $28.73 | $100.34 | 1,252,900 | — | — |
| 2009-05-14 | $29.98 | $104.70 | 935,400 | — | — |
| 2009-05-13 | $28.86 | $100.79 | 1,279,400 | — | — |
| 2009-05-12 | $31.20 | $108.96 | 880,400 | — | — |
| 2009-05-11 | $31.21 | $109.00 | 1,260,400 | — | — |
| 2009-05-08 | $32.72 | $114.27 | 1,320,100 | — | — |
| 2009-05-07 | $29.88 | $104.35 | 1,490,300 | — | — |
| 2009-05-06 | $31.96 | $111.62 | 1,696,800 | — | — |
| 2009-05-05 | $30.44 | $106.31 | 1,109,000 | — | — |
| 2009-05-04 | $31.54 | $110.15 | 2,016,400 | — | — |
| 2009-05-01 | $28.38 | $99.12 | 1,242,900 | — | — |
| 2009-04-30 | $30.56 | $106.73 | 1,632,100 | — | — |
| 2009-04-29 | $30.74 | $107.36 | 1,695,000 | — | — |
| 2009-04-28 | $29.52 | $103.10 | 1,416,300 | — | — |
| 2009-04-27 | $28.25 | $98.66 | 1,784,100 | — | — |
| 2009-04-24 | $30.65 | $107.04 | 2,104,800 | — | — |
| 2009-04-23 | $29.06 | $101.49 | 1,478,700 | — | — |
| 2009-04-22 | $27.55 | $96.22 | 2,355,600 | — | — |
| 2009-04-21 | $29.64 | $103.52 | 2,401,000 | — | — |
| 2009-04-20 | $26.97 | $94.19 | 1,732,000 | — | — |
| 2009-04-17 | $30.27 | $105.72 | 1,346,200 | — | — |
| 2009-04-16 | $30.87 | $107.81 | 1,885,600 | — | — |
| 2009-04-15 | $29.50 | $103.03 | 1,689,200 | — | — |
| 2009-04-14 | $26.93 | $94.05 | 2,022,000 | — | — |
| 2009-04-13 | $30.00 | $104.77 | 1,445,800 | — | — |
| 2009-04-09 | $29.53 | $103.13 | 1,649,000 | — | — |
| 2009-04-08 | $26.13 | $91.26 | 1,244,300 | — | — |
| 2009-04-07 | $25.52 | $89.13 | 1,328,700 | — | — |
| 2009-04-06 | $28.01 | $97.82 | 1,687,100 | — | — |
| 2009-04-03 | $28.00 | $97.79 | 2,400,900 | — | — |
| 2009-04-02 | $25.95 | $90.63 | 3,274,500 | — | — |
| 2009-04-01 | $24.40 | $85.22 | 5,627,000 | — | — |
| 2009-03-31 | $24.83 | $86.72 | 2,351,800 | — | — |
| 2009-03-30 | $23.35 | $81.55 | 1,333,400 | — | — |
| 2009-03-27 | $24.40 | $85.22 | 1,689,800 | — | — |
| 2009-03-26 | $26.38 | $90.83 | 2,662,000 | — | — |
| 2009-03-25 | $24.28 | $83.60 | 1,788,700 | — | — |
| 2009-03-24 | $24.58 | $84.63 | 1,403,800 | — | — |
| 2009-03-23 | $26.94 | $92.76 | 2,039,100 | — | — |
| 2009-03-20 | $22.93 | $78.95 | 1,529,800 | — | — |
| 2009-03-19 | $24.47 | $84.25 | 1,505,400 | — | — |
| 2009-03-18 | $25.63 | $88.25 | 1,554,400 | — | — |
| 2009-03-17 | $24.52 | $84.42 | 1,467,100 | — | — |
| 2009-03-16 | $22.47 | $77.37 | 1,626,800 | — | — |
| 2009-03-13 | $23.70 | $81.60 | 1,668,000 | — | — |
| 2009-03-12 | $23.99 | $82.60 | 1,901,500 | — | — |
| 2009-03-11 | $22.95 | $79.02 | 1,868,200 | — | — |
| 2009-03-10 | $23.82 | $82.01 | 2,424,900 | — | — |
| 2009-03-09 | $21.36 | $73.54 | 1,720,700 | — | — |
| 2009-03-06 | $21.72 | $74.78 | 2,581,200 | — | — |
| 2009-03-05 | $22.06 | $75.95 | 1,898,100 | — | — |
| 2009-03-04 | $23.28 | $80.15 | 2,144,600 | — | — |
| 2009-03-03 | $23.21 | $79.91 | 2,721,800 | — | — |
| 2009-03-02 | $23.50 | $80.91 | 1,898,200 | — | — |
| 2009-02-27 | $25.00 | $86.08 | 1,828,600 | — | — |
| 2009-02-26 | $24.96 | $85.94 | 1,662,000 | — | — |
| 2009-02-25 | $26.27 | $90.45 | 1,739,700 | — | — |
| 2009-02-24 | $26.96 | $92.83 | 1,816,600 | — | — |
| 2009-02-23 | $24.43 | $84.11 | 1,858,500 | — | — |
| 2009-02-20 | $25.75 | $88.66 | 2,061,600 | — | — |
| 2009-02-19 | $23.53 | $81.02 | 1,212,500 | — | — |
| 2009-02-18 | $24.28 | $83.60 | 1,080,600 | — | — |
| 2009-02-17 | $24.11 | $83.01 | 1,705,600 | — | — |
| 2009-02-13 | $25.07 | $86.32 | 1,801,300 | — | — |
| 2009-02-12 | $25.78 | $88.76 | 2,987,000 | — | — |
| 2009-02-11 | $25.73 | $88.59 | 1,273,300 | — | — |
| 2009-02-10 | $25.34 | $87.25 | 1,612,200 | — | — |
| 2009-02-09 | $28.25 | $97.27 | 891,600 | — | — |
| 2009-02-06 | $27.85 | $95.89 | 1,403,900 | — | — |
| 2009-02-05 | $25.26 | $86.97 | 1,410,200 | — | — |
| 2009-02-04 | $25.26 | $86.97 | 1,445,000 | — | — |
| 2009-02-03 | $26.62 | $91.65 | 1,119,400 | — | — |
| 2009-02-02 | $27.40 | $94.34 | 1,293,600 | — | — |
| 2009-01-30 | $26.38 | $90.83 | 1,406,800 | — | — |
| 2009-01-29 | $27.87 | $95.96 | 1,203,700 | — | — |
| 2009-01-28 | $30.28 | $104.26 | 1,538,800 | — | — |
| 2009-01-27 | $27.98 | $96.34 | 818,400 | — | — |
| 2009-01-26 | $27.89 | $96.03 | 1,250,500 | — | — |
| 2009-01-23 | $27.51 | $94.72 | 995,400 | — | — |
| 2009-01-22 | $26.41 | $90.93 | 1,789,700 | — | — |
| 2009-01-21 | $27.03 | $93.07 | 1,412,500 | — | — |
| 2009-01-20 | $23.69 | $81.57 | 1,585,700 | — | — |
| 2009-01-16 | $26.70 | $91.93 | 1,200,900 | — | — |
| 2009-01-15 | $25.45 | $87.63 | 1,265,200 | — | — |
| 2009-01-14 | $24.11 | $83.01 | 1,179,500 | — | — |
| 2009-01-13 | $25.03 | $86.18 | 1,139,000 | — | — |
| 2009-01-12 | $23.46 | $80.77 | 1,302,500 | — | — |
| 2009-01-09 | $25.20 | $86.77 | 1,022,200 | — | — |
| 2009-01-08 | $26.38 | $90.83 | 964,200 | — | — |
| 2009-01-07 | $26.91 | $92.65 | 883,500 | — | — |
| 2009-01-06 | $27.92 | $96.13 | 1,334,400 | — | — |
| 2009-01-05 | $28.00 | $96.41 | 914,000 | — | — |
| 2009-01-02 | $29.02 | $99.92 | 626,600 | — | — |