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
- 2005-01-21 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 | $32.10 | $33.12 | 420,700 | — | — |
| 2009-12-30 | $32.33 | $33.36 | 294,900 | — | — |
| 2009-12-29 | $32.18 | $33.21 | 723,900 | — | — |
| 2009-12-28 | $32.54 | $33.58 | 616,500 | — | — |
| 2009-12-24 | $33.08 | $34.13 | 352,200 | — | — |
| 2009-12-23 | $32.59 | $33.63 | 531,500 | — | — |
| 2009-12-22 | $32.00 | $33.02 | 662,600 | — | — |
| 2009-12-21 | $32.01 | $33.03 | 1,093,100 | — | — |
| 2009-12-18 | $32.24 | $33.27 | 866,000 | — | — |
| 2009-12-17 | $32.35 | $33.38 | 805,800 | — | — |
| 2009-12-16 | $32.90 | $33.95 | 1,128,200 | — | — |
| 2009-12-15 | $32.03 | $33.05 | 1,262,200 | — | — |
| 2009-12-14 | $32.79 | $33.83 | 1,344,000 | — | — |
| 2009-12-11 | $32.20 | $33.23 | 961,900 | — | — |
| 2009-12-10 | $31.81 | $32.82 | 1,425,100 | — | — |
| 2009-12-09 | $31.63 | $32.64 | 1,355,100 | — | — |
| 2009-12-08 | $31.15 | $32.14 | 1,181,100 | — | — |
| 2009-12-07 | $31.33 | $32.33 | 997,500 | — | — |
| 2009-12-04 | $30.97 | $31.96 | 2,356,400 | — | — |
| 2009-12-03 | $31.48 | $32.48 | 1,629,700 | — | — |
| 2009-12-02 | $31.52 | $32.52 | 1,682,300 | — | — |
| 2009-12-01 | $30.76 | $31.74 | 1,796,500 | — | — |
| 2009-11-30 | $29.76 | $30.71 | 1,463,200 | — | — |
| 2009-11-27 | $29.63 | $30.57 | 677,800 | — | — |
| 2009-11-25 | $30.13 | $31.09 | 1,060,900 | — | — |
| 2009-11-24 | $29.25 | $30.18 | 1,237,000 | — | — |
| 2009-11-23 | $29.65 | $30.59 | 1,766,100 | — | — |
| 2009-11-20 | $29.07 | $30.00 | 1,017,100 | — | — |
| 2009-11-19 | $29.12 | $30.05 | 1,424,700 | — | — |
| 2009-11-18 | $29.40 | $30.34 | 1,498,500 | — | — |
| 2009-11-17 | $29.61 | $30.55 | 1,570,700 | — | — |
| 2009-11-16 | $29.70 | $30.65 | 2,347,800 | — | — |
| 2009-11-13 | $29.18 | $30.11 | 2,423,500 | — | — |
| 2009-11-12 | $28.80 | $29.72 | 2,383,300 | — | — |
| 2009-11-11 | $29.25 | $30.18 | 1,463,200 | — | — |
| 2009-11-10 | $29.44 | $30.38 | 1,713,000 | — | — |
| 2009-11-09 | $30.13 | $31.09 | 1,728,800 | — | — |
| 2009-11-06 | $29.29 | $30.22 | 1,913,300 | — | — |
| 2009-11-05 | $29.24 | $30.17 | 1,719,300 | — | — |
| 2009-11-04 | $27.90 | $28.79 | 1,614,200 | — | — |
| 2009-11-03 | $27.43 | $28.30 | 1,643,700 | — | — |
| 2009-11-02 | $27.31 | $28.18 | 1,841,500 | — | — |
| 2009-10-30 | $27.45 | $28.32 | 3,120,000 | — | — |
| 2009-10-29 | $28.25 | $29.15 | 1,862,500 | — | — |
| 2009-10-28 | $26.89 | $27.75 | 3,347,500 | — | — |
| 2009-10-27 | $28.19 | $29.09 | 5,628,600 | — | — |
| 2009-10-26 | $25.96 | $26.79 | 1,586,200 | — | — |
| 2009-10-23 | $26.12 | $26.95 | 2,067,300 | — | — |
| 2009-10-22 | $27.03 | $27.89 | 1,405,500 | — | — |
| 2009-10-21 | $26.34 | $27.18 | 1,740,200 | — | — |
| 2009-10-20 | $26.96 | $27.82 | 1,670,000 | — | — |
| 2009-10-19 | $27.20 | $28.07 | 1,168,800 | — | — |
| 2009-10-16 | $26.41 | $27.25 | 1,229,800 | — | — |
| 2009-10-15 | $26.90 | $27.76 | 1,188,900 | — | — |
| 2009-10-14 | $26.48 | $27.32 | 2,290,700 | — | — |
| 2009-10-13 | $25.33 | $26.14 | 970,700 | — | — |
| 2009-10-12 | $25.38 | $26.15 | 1,102,800 | — | — |
| 2009-10-09 | $25.46 | $26.23 | 1,274,800 | — | — |
| 2009-10-08 | $25.91 | $26.69 | 1,768,300 | — | — |
| 2009-10-07 | $25.20 | $25.96 | 1,626,100 | — | — |
| 2009-10-06 | $25.03 | $25.79 | 1,426,400 | — | — |
| 2009-10-05 | $24.28 | $25.01 | 1,490,600 | — | — |
| 2009-10-02 | $23.88 | $24.60 | 1,782,700 | — | — |
| 2009-10-01 | $24.39 | $25.13 | 1,829,200 | — | — |
| 2009-09-30 | $25.00 | $25.76 | 1,889,500 | — | — |
| 2009-09-29 | $25.44 | $26.21 | 1,226,200 | — | — |
| 2009-09-28 | $25.13 | $25.89 | 2,006,500 | — | — |
| 2009-09-25 | $24.15 | $24.88 | 2,745,100 | — | — |
| 2009-09-24 | $24.79 | $25.54 | 1,728,700 | — | — |
| 2009-09-23 | $25.66 | $26.44 | 1,959,700 | — | — |
| 2009-09-22 | $26.91 | $27.72 | 2,094,800 | — | — |
| 2009-09-21 | $27.39 | $28.22 | 1,402,500 | — | — |
| 2009-09-18 | $26.95 | $27.76 | 2,034,300 | — | — |
| 2009-09-17 | $27.40 | $28.23 | 1,010,500 | — | — |
| 2009-09-16 | $27.50 | $28.33 | 1,214,300 | — | — |
| 2009-09-15 | $27.09 | $27.91 | 1,232,900 | — | — |
| 2009-09-14 | $26.93 | $27.74 | 1,167,500 | — | — |
| 2009-09-11 | $26.63 | $27.44 | 1,067,200 | — | — |
| 2009-09-10 | $26.50 | $27.30 | 1,657,200 | — | — |
| 2009-09-09 | $25.57 | $26.34 | 1,442,100 | — | — |
| 2009-09-08 | $25.29 | $26.05 | 1,959,500 | — | — |
| 2009-09-04 | $24.41 | $25.15 | 1,485,800 | — | — |
| 2009-09-03 | $25.00 | $25.76 | 1,578,900 | — | — |
| 2009-09-02 | $24.72 | $25.47 | 940,200 | — | — |
| 2009-09-01 | $24.46 | $25.20 | 1,221,600 | — | — |
| 2009-08-31 | $25.47 | $26.24 | 1,279,100 | — | — |
| 2009-08-28 | $25.90 | $26.68 | 1,327,900 | — | — |
| 2009-08-27 | $25.39 | $26.16 | 1,667,100 | — | — |
| 2009-08-26 | $26.09 | $26.88 | 1,921,200 | — | — |
| 2009-08-25 | $26.50 | $27.30 | 2,035,300 | — | — |
| 2009-08-24 | $26.43 | $27.23 | 1,317,200 | — | — |
| 2009-08-21 | $26.70 | $27.51 | 818,500 | — | — |
| 2009-08-20 | $26.13 | $26.92 | 1,133,200 | — | — |
| 2009-08-19 | $25.90 | $26.68 | 1,455,700 | — | — |
| 2009-08-18 | $25.88 | $26.66 | 1,588,800 | — | — |
| 2009-08-17 | $25.12 | $25.88 | 1,957,300 | — | — |
| 2009-08-14 | $26.92 | $27.73 | 1,562,700 | — | — |
| 2009-08-13 | $27.34 | $28.17 | 1,364,800 | — | — |
| 2009-08-12 | $27.18 | $28.00 | 1,789,500 | — | — |
| 2009-08-11 | $27.24 | $28.06 | 1,299,600 | — | — |
| 2009-08-10 | $27.43 | $28.26 | 1,516,300 | — | — |
| 2009-08-07 | $27.39 | $28.22 | 2,043,100 | — | — |
| 2009-08-06 | $26.30 | $27.10 | 925,300 | — | — |
| 2009-08-05 | $26.94 | $27.75 | 811,400 | — | — |
| 2009-08-04 | $27.32 | $28.15 | 1,310,800 | — | — |
| 2009-08-03 | $27.11 | $27.93 | 1,903,100 | — | — |
| 2009-07-31 | $25.70 | $26.48 | 1,759,900 | — | — |
| 2009-07-30 | $24.85 | $25.60 | 1,724,900 | — | — |
| 2009-07-29 | $24.27 | $25.00 | 2,184,300 | — | — |
| 2009-07-28 | $24.72 | $25.47 | 2,947,000 | — | — |
| 2009-07-27 | $26.12 | $26.91 | 2,456,600 | — | — |
| 2009-07-24 | $25.59 | $26.36 | 1,173,700 | — | — |
| 2009-07-23 | $25.45 | $26.22 | 2,296,100 | — | — |
| 2009-07-22 | $24.20 | $24.93 | 2,216,100 | — | — |
| 2009-07-21 | $24.57 | $25.31 | 2,924,700 | — | — |
| 2009-07-20 | $23.17 | $23.87 | 1,124,000 | — | — |
| 2009-07-17 | $22.64 | $23.32 | 1,117,600 | — | — |
| 2009-07-16 | $22.65 | $23.33 | 1,462,000 | — | — |
| 2009-07-15 | $21.94 | $22.60 | 1,654,200 | — | — |
| 2009-07-14 | $20.95 | $21.58 | 2,164,800 | — | — |
| 2009-07-13 | $20.52 | $21.14 | 5,477,000 | — | — |
| 2009-07-10 | $20.81 | $21.40 | 1,527,200 | — | — |
| 2009-07-09 | $21.14 | $21.74 | 1,507,800 | — | — |
| 2009-07-08 | $20.82 | $21.41 | 3,078,500 | — | — |
| 2009-07-07 | $21.45 | $22.06 | 1,514,300 | — | — |
| 2009-07-06 | $22.06 | $22.68 | 1,526,100 | — | — |
| 2009-07-02 | $22.65 | $23.29 | 873,000 | — | — |
| 2009-07-01 | $23.77 | $24.44 | 1,129,400 | — | — |
| 2009-06-30 | $23.75 | $24.42 | 1,762,600 | — | — |
| 2009-06-29 | $23.86 | $24.53 | 1,693,500 | — | — |
| 2009-06-26 | $22.90 | $23.55 | 1,771,300 | — | — |
| 2009-06-25 | $22.58 | $23.22 | 1,950,100 | — | — |
| 2009-06-24 | $21.83 | $22.45 | 2,293,700 | — | — |
| 2009-06-23 | $20.82 | $21.41 | 2,164,100 | — | — |
| 2009-06-22 | $20.37 | $20.95 | 1,940,100 | — | — |
| 2009-06-19 | $22.25 | $22.88 | 1,144,300 | — | — |
| 2009-06-18 | $22.39 | $23.02 | 713,700 | — | — |
| 2009-06-17 | $21.96 | $22.58 | 2,308,500 | — | — |
| 2009-06-16 | $22.48 | $23.12 | 3,031,500 | — | — |
| 2009-06-15 | $23.24 | $23.90 | 1,621,400 | — | — |
| 2009-06-12 | $23.61 | $24.28 | 1,318,800 | — | — |
| 2009-06-11 | $23.83 | $24.50 | 2,511,700 | — | — |
| 2009-06-10 | $22.92 | $23.57 | 2,306,600 | — | — |
| 2009-06-09 | $23.13 | $23.78 | 2,844,500 | — | — |
| 2009-06-08 | $21.63 | $22.24 | 2,954,700 | — | — |
| 2009-06-05 | $21.21 | $21.81 | 3,316,600 | — | — |
| 2009-06-04 | $21.19 | $21.79 | 2,957,600 | — | — |
| 2009-06-03 | $20.76 | $21.35 | 2,487,200 | — | — |
| 2009-06-02 | $22.04 | $22.66 | 3,926,500 | — | — |
| 2009-06-01 | $21.84 | $22.46 | 3,689,200 | — | — |
| 2009-05-29 | $20.51 | $21.09 | 2,812,100 | — | — |
| 2009-05-28 | $19.77 | $20.33 | 2,785,000 | — | — |
| 2009-05-27 | $19.18 | $19.72 | 2,678,900 | — | — |
| 2009-05-26 | $19.54 | $20.09 | 3,261,500 | — | — |
| 2009-05-22 | $19.20 | $19.74 | 2,149,100 | — | — |
| 2009-05-21 | $19.50 | $20.05 | 1,928,700 | — | — |
| 2009-05-20 | $20.81 | $21.40 | 2,785,500 | — | — |
| 2009-05-19 | $20.46 | $21.04 | 2,789,600 | — | — |
| 2009-05-18 | $19.88 | $20.44 | 2,898,200 | — | — |
| 2009-05-15 | $18.74 | $19.27 | 3,221,400 | — | — |
| 2009-05-14 | $19.50 | $20.05 | 4,016,900 | — | — |
| 2009-05-13 | $18.79 | $19.32 | 4,552,600 | — | — |
| 2009-05-12 | $20.60 | $21.18 | 4,463,600 | — | — |
| 2009-05-11 | $21.79 | $22.41 | 5,567,800 | — | — |
| 2009-05-08 | $21.66 | $22.27 | 3,124,700 | — | — |
| 2009-05-07 | $20.30 | $20.87 | 4,754,700 | — | — |
| 2009-05-06 | $22.07 | $22.69 | 3,458,800 | — | — |
| 2009-05-05 | $22.19 | $22.82 | 3,096,600 | — | — |
| 2009-05-04 | $22.00 | $22.62 | 3,252,500 | — | — |
| 2009-05-01 | $21.36 | $21.96 | 2,532,800 | — | — |
| 2009-04-30 | $20.84 | $21.43 | 4,271,300 | — | — |
| 2009-04-29 | $20.22 | $20.79 | 5,054,200 | — | — |
| 2009-04-28 | $18.34 | $18.86 | 4,841,700 | — | — |
| 2009-04-27 | $18.50 | $19.02 | 2,993,900 | — | — |
| 2009-04-24 | $18.36 | $18.88 | 3,745,300 | — | — |
| 2009-04-23 | $16.58 | $17.05 | 3,150,900 | — | — |
| 2009-04-22 | $16.72 | $17.19 | 3,109,500 | — | — |
| 2009-04-21 | $17.52 | $18.02 | 1,723,100 | — | — |
| 2009-04-20 | $16.30 | $16.76 | 2,989,400 | — | — |
| 2009-04-17 | $17.54 | $18.04 | 2,462,400 | — | — |
| 2009-04-16 | $17.68 | $18.18 | 3,660,800 | — | — |
| 2009-04-15 | $17.15 | $17.63 | 3,280,000 | — | — |
| 2009-04-14 | $17.24 | $17.73 | 2,474,200 | — | — |
| 2009-04-13 | $17.98 | $18.49 | 2,805,700 | — | — |
| 2009-04-09 | $17.59 | $18.05 | 3,285,900 | — | — |
| 2009-04-08 | $16.37 | $16.79 | 2,842,900 | — | — |
| 2009-04-07 | $15.76 | $16.17 | 3,470,400 | — | — |
| 2009-04-06 | $15.96 | $16.37 | 3,879,500 | — | — |
| 2009-04-03 | $16.57 | $17.00 | 2,516,100 | — | — |
| 2009-04-02 | $15.62 | $16.02 | 3,449,800 | — | — |
| 2009-04-01 | $14.18 | $14.55 | 3,074,900 | — | — |
| 2009-03-31 | $13.37 | $13.72 | 2,424,800 | — | — |
| 2009-03-30 | $13.09 | $13.43 | 2,337,100 | — | — |
| 2009-03-27 | $14.40 | $14.77 | 3,570,200 | — | — |
| 2009-03-26 | $14.40 | $14.77 | 4,172,500 | — | — |
| 2009-03-25 | $13.19 | $13.53 | 2,120,100 | — | — |
| 2009-03-24 | $13.10 | $13.44 | 2,401,400 | — | — |
| 2009-03-23 | $13.47 | $13.82 | 3,195,300 | — | — |
| 2009-03-20 | $11.72 | $12.02 | 2,491,800 | — | — |
| 2009-03-19 | $11.63 | $11.93 | 1,338,900 | — | — |
| 2009-03-18 | $11.37 | $11.66 | 1,828,200 | — | — |
| 2009-03-17 | $11.00 | $11.29 | 1,353,700 | — | — |
| 2009-03-16 | $10.59 | $10.86 | 1,790,700 | — | — |
| 2009-03-13 | $10.80 | $11.08 | 3,207,000 | — | — |
| 2009-03-12 | $11.25 | $11.54 | 3,416,700 | — | — |
| 2009-03-11 | $10.49 | $10.76 | 3,498,300 | — | — |
| 2009-03-10 | $9.63 | $9.88 | 3,898,500 | — | — |
| 2009-03-09 | $8.29 | $8.50 | 2,620,700 | — | — |
| 2009-03-06 | $8.36 | $8.58 | 3,018,100 | — | — |
| 2009-03-05 | $8.56 | $8.78 | 3,200,600 | — | — |
| 2009-03-04 | $9.22 | $9.46 | 3,783,900 | — | — |
| 2009-03-03 | $7.52 | $7.71 | 3,196,700 | — | — |
| 2009-03-02 | $7.72 | $7.92 | 3,184,800 | — | — |
| 2009-02-27 | $8.54 | $8.76 | 3,025,700 | — | — |
| 2009-02-26 | $8.68 | $8.90 | 1,717,300 | — | — |
| 2009-02-25 | $8.98 | $9.21 | 2,610,400 | — | — |
| 2009-02-24 | $9.54 | $9.79 | 2,527,800 | — | — |
| 2009-02-23 | $9.36 | $9.60 | 3,148,200 | — | — |
| 2009-02-20 | $9.93 | $10.19 | 2,278,300 | — | — |
| 2009-02-19 | $9.80 | $10.05 | 1,561,300 | — | — |
| 2009-02-18 | $9.62 | $9.87 | 2,213,800 | — | — |
| 2009-02-17 | $10.09 | $10.35 | 1,436,000 | — | — |
| 2009-02-13 | $11.01 | $11.30 | 1,716,200 | — | — |
| 2009-02-12 | $11.12 | $11.41 | 1,795,800 | — | — |
| 2009-02-11 | $11.29 | $11.58 | 2,282,200 | — | — |
| 2009-02-10 | $11.26 | $11.55 | 2,894,100 | — | — |
| 2009-02-09 | $11.97 | $12.28 | 2,388,000 | — | — |
| 2009-02-06 | $11.92 | $12.23 | 3,678,400 | — | — |
| 2009-02-05 | $10.42 | $10.69 | 2,330,900 | — | — |
| 2009-02-04 | $10.00 | $10.26 | 5,463,800 | — | — |
| 2009-02-03 | $9.50 | $9.75 | 6,207,900 | — | — |
| 2009-02-02 | $10.46 | $10.73 | 3,212,400 | — | — |
| 2009-01-30 | $10.65 | $10.93 | 2,189,400 | — | — |
| 2009-01-29 | $11.55 | $11.85 | 1,221,600 | — | — |
| 2009-01-28 | $12.09 | $12.40 | 2,802,800 | — | — |
| 2009-01-27 | $11.85 | $12.16 | 970,500 | — | — |
| 2009-01-26 | $11.82 | $12.13 | 1,587,700 | — | — |
| 2009-01-23 | $11.92 | $12.23 | 1,893,700 | — | — |
| 2009-01-22 | $11.43 | $11.73 | 1,514,100 | — | — |
| 2009-01-21 | $11.87 | $12.18 | 1,911,700 | — | — |
| 2009-01-20 | $11.22 | $11.51 | 1,800,000 | — | — |
| 2009-01-16 | $12.06 | $12.37 | 3,413,300 | — | — |
| 2009-01-15 | $12.58 | $12.91 | 2,219,000 | — | — |
| 2009-01-14 | $12.80 | $13.13 | 2,421,400 | — | — |
| 2009-01-13 | $13.41 | $13.76 | 1,860,900 | — | — |
| 2009-01-12 | $13.62 | $13.93 | 2,443,300 | — | — |
| 2009-01-09 | $14.96 | $15.30 | 2,757,300 | — | — |
| 2009-01-08 | $14.48 | $14.81 | 3,594,200 | — | — |
| 2009-01-07 | $14.50 | $14.83 | 3,248,900 | — | — |
| 2009-01-06 | $14.24 | $14.57 | 2,972,500 | — | — |
| 2009-01-05 | $13.62 | $13.93 | 2,113,400 | — | — |
| 2009-01-02 | $13.09 | $13.39 | 1,193,600 | — | — |