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
- 1996-06-28 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 | $33.88 | $33.88 | 735,800 | — | — |
| 2009-12-30 | $34.27 | $34.27 | 785,500 | — | — |
| 2009-12-29 | $34.23 | $34.23 | 1,313,900 | — | — |
| 2009-12-28 | $34.25 | $34.25 | 903,400 | — | — |
| 2009-12-24 | $34.06 | $34.06 | 645,300 | — | — |
| 2009-12-23 | $33.81 | $33.81 | 1,621,900 | — | — |
| 2009-12-22 | $33.19 | $33.19 | 2,058,000 | — | — |
| 2009-12-21 | $33.14 | $33.14 | 1,372,700 | — | — |
| 2009-12-18 | $33.13 | $33.13 | 1,528,400 | — | — |
| 2009-12-17 | $32.94 | $32.94 | 1,661,900 | — | — |
| 2009-12-16 | $33.73 | $33.73 | 2,023,500 | — | — |
| 2009-12-15 | $33.31 | $33.31 | 1,026,500 | — | — |
| 2009-12-14 | $33.53 | $33.53 | 1,252,700 | — | — |
| 2009-12-11 | $33.37 | $33.37 | 990,700 | — | — |
| 2009-12-10 | $33.11 | $33.11 | 1,648,400 | — | — |
| 2009-12-09 | $33.10 | $33.10 | 1,475,300 | — | — |
| 2009-12-08 | $33.39 | $33.39 | 2,064,800 | — | — |
| 2009-12-07 | $33.45 | $33.45 | 3,168,600 | — | — |
| 2009-12-04 | $33.06 | $33.06 | 3,134,100 | — | — |
| 2009-12-03 | $32.44 | $32.44 | 1,707,000 | — | — |
| 2009-12-02 | $32.86 | $32.86 | 1,963,600 | — | — |
| 2009-12-01 | $32.78 | $32.78 | 3,807,900 | — | — |
| 2009-11-30 | $31.59 | $31.59 | 5,336,400 | — | — |
| 2009-11-27 | $31.94 | $31.94 | 1,923,100 | — | — |
| 2009-11-25 | $32.54 | $32.54 | 1,547,500 | — | — |
| 2009-11-24 | $32.90 | $32.90 | 1,866,000 | — | — |
| 2009-11-23 | $33.19 | $33.19 | 2,037,200 | — | — |
| 2009-11-20 | $32.48 | $32.48 | 1,708,700 | — | — |
| 2009-11-19 | $32.77 | $32.77 | 1,742,900 | — | — |
| 2009-11-18 | $33.18 | $33.18 | 2,010,300 | — | — |
| 2009-11-17 | $32.82 | $32.82 | 1,704,400 | — | — |
| 2009-11-16 | $32.90 | $32.90 | 1,895,200 | — | — |
| 2009-11-13 | $32.32 | $32.32 | 1,492,700 | — | — |
| 2009-11-12 | $31.97 | $31.97 | 2,481,700 | — | — |
| 2009-11-11 | $32.27 | $32.27 | 2,476,800 | — | — |
| 2009-11-10 | $32.31 | $32.31 | 2,033,600 | — | — |
| 2009-11-09 | $32.61 | $32.61 | 1,642,900 | — | — |
| 2009-11-06 | $32.31 | $32.31 | 2,502,800 | — | — |
| 2009-11-05 | $32.37 | $32.37 | 2,402,200 | — | — |
| 2009-11-04 | $31.00 | $31.00 | 2,391,500 | — | — |
| 2009-11-03 | $31.01 | $31.01 | 1,801,600 | — | — |
| 2009-11-02 | $31.12 | $31.12 | 1,978,600 | — | — |
| 2009-10-30 | $31.05 | $31.05 | 3,082,200 | — | — |
| 2009-10-29 | $31.31 | $31.31 | 2,163,400 | — | — |
| 2009-10-28 | $30.73 | $30.73 | 2,397,600 | — | — |
| 2009-10-27 | $31.31 | $31.31 | 1,751,900 | — | — |
| 2009-10-26 | $31.74 | $31.74 | 2,959,300 | — | — |
| 2009-10-23 | $31.80 | $31.80 | 3,529,200 | — | — |
| 2009-10-22 | $31.61 | $31.61 | 5,711,100 | — | — |
| 2009-10-21 | $30.10 | $30.10 | 2,265,800 | — | — |
| 2009-10-20 | $30.15 | $30.15 | 2,848,800 | — | — |
| 2009-10-19 | $30.08 | $30.08 | 2,191,600 | — | — |
| 2009-10-16 | $29.60 | $29.60 | 1,648,100 | — | — |
| 2009-10-15 | $29.69 | $29.69 | 1,969,800 | — | — |
| 2009-10-14 | $29.96 | $29.96 | 2,640,600 | — | — |
| 2009-10-13 | $29.74 | $29.74 | 1,460,100 | — | — |
| 2009-10-12 | $29.88 | $29.88 | 1,963,500 | — | — |
| 2009-10-09 | $29.62 | $29.62 | 1,620,400 | — | — |
| 2009-10-08 | $29.27 | $29.27 | 2,357,800 | — | — |
| 2009-10-07 | $29.40 | $29.40 | 1,813,700 | — | — |
| 2009-10-06 | $29.19 | $29.19 | 4,006,800 | — | — |
| 2009-10-05 | $28.41 | $28.41 | 2,822,900 | — | — |
| 2009-10-02 | $28.47 | $28.47 | 4,607,500 | — | — |
| 2009-10-01 | $27.96 | $27.96 | 3,206,600 | — | — |
| 2009-09-30 | $28.35 | $28.35 | 4,067,700 | — | — |
| 2009-09-29 | $27.89 | $27.89 | 1,242,300 | — | — |
| 2009-09-28 | $28.05 | $28.05 | 1,896,300 | — | — |
| 2009-09-25 | $27.87 | $27.87 | 2,694,000 | — | — |
| 2009-09-24 | $27.93 | $27.93 | 2,182,700 | — | — |
| 2009-09-23 | $27.86 | $27.86 | 3,736,200 | — | — |
| 2009-09-22 | $27.24 | $27.24 | 1,653,800 | — | — |
| 2009-09-21 | $27.19 | $27.19 | 3,130,400 | — | — |
| 2009-09-18 | $27.28 | $27.28 | 3,038,500 | — | — |
| 2009-09-17 | $27.75 | $27.75 | 2,075,300 | — | — |
| 2009-09-16 | $28.02 | $28.02 | 2,313,700 | — | — |
| 2009-09-15 | $27.46 | $27.46 | 1,869,500 | — | — |
| 2009-09-14 | $27.84 | $27.84 | 1,354,100 | — | — |
| 2009-09-11 | $27.66 | $27.66 | 1,502,000 | — | — |
| 2009-09-10 | $27.83 | $27.83 | 1,202,400 | — | — |
| 2009-09-09 | $27.61 | $27.61 | 2,727,700 | — | — |
| 2009-09-08 | $27.38 | $27.38 | 1,698,900 | — | — |
| 2009-09-04 | $27.49 | $27.49 | 1,613,500 | — | — |
| 2009-09-03 | $26.77 | $26.77 | 2,793,700 | — | — |
| 2009-09-02 | $27.02 | $27.02 | 1,397,200 | — | — |
| 2009-09-01 | $27.11 | $27.11 | 2,557,100 | — | — |
| 2009-08-31 | $27.87 | $27.87 | 1,514,900 | — | — |
| 2009-08-28 | $28.07 | $28.07 | 1,578,900 | — | — |
| 2009-08-27 | $27.90 | $27.90 | 1,937,200 | — | — |
| 2009-08-26 | $28.18 | $28.18 | 1,690,500 | — | — |
| 2009-08-25 | $28.29 | $28.29 | 2,896,000 | — | — |
| 2009-08-24 | $28.26 | $28.26 | 2,004,000 | — | — |
| 2009-08-21 | $28.25 | $28.25 | 1,948,800 | — | — |
| 2009-08-20 | $28.23 | $28.23 | 3,707,600 | — | — |
| 2009-08-19 | $27.86 | $27.86 | 3,913,700 | — | — |
| 2009-08-18 | $27.55 | $27.55 | 1,990,800 | — | — |
| 2009-08-17 | $27.53 | $27.53 | 2,065,000 | — | — |
| 2009-08-14 | $27.98 | $27.98 | 3,404,200 | — | — |
| 2009-08-13 | $28.63 | $28.63 | 5,852,100 | — | — |
| 2009-08-12 | $27.42 | $27.42 | 2,797,700 | — | — |
| 2009-08-11 | $26.82 | $26.82 | 1,259,300 | — | — |
| 2009-08-10 | $27.09 | $27.09 | 1,033,500 | — | — |
| 2009-08-07 | $27.17 | $27.17 | 1,682,300 | — | — |
| 2009-08-06 | $26.83 | $26.83 | 2,070,700 | — | — |
| 2009-08-05 | $26.77 | $26.77 | 1,920,700 | — | — |
| 2009-08-04 | $26.59 | $26.59 | 2,473,400 | — | — |
| 2009-08-03 | $26.81 | $26.81 | 3,073,900 | — | — |
| 2009-07-31 | $26.69 | $26.69 | 2,781,200 | — | — |
| 2009-07-30 | $26.64 | $26.64 | 2,837,800 | — | — |
| 2009-07-29 | $26.47 | $26.47 | 3,166,200 | — | — |
| 2009-07-28 | $26.09 | $26.09 | 6,703,900 | — | — |
| 2009-07-27 | $24.84 | $24.84 | 1,901,300 | — | — |
| 2009-07-24 | $24.80 | $24.80 | 1,712,700 | — | — |
| 2009-07-23 | $24.73 | $24.73 | 2,110,700 | — | — |
| 2009-07-22 | $24.57 | $24.57 | 1,814,100 | — | — |
| 2009-07-21 | $24.57 | $24.57 | 1,675,500 | — | — |
| 2009-07-20 | $24.45 | $24.45 | 1,382,600 | — | — |
| 2009-07-17 | $24.31 | $24.31 | 2,197,800 | — | — |
| 2009-07-16 | $24.18 | $24.18 | 3,174,700 | — | — |
| 2009-07-15 | $23.87 | $23.87 | 3,598,900 | — | — |
| 2009-07-14 | $23.12 | $23.12 | 1,530,100 | — | — |
| 2009-07-13 | $22.87 | $22.87 | 2,119,100 | — | — |
| 2009-07-10 | $22.37 | $22.37 | 1,418,000 | — | — |
| 2009-07-09 | $22.36 | $22.36 | 1,472,000 | — | — |
| 2009-07-08 | $22.27 | $22.27 | 2,805,000 | — | — |
| 2009-07-07 | $22.24 | $22.24 | 3,672,500 | — | — |
| 2009-07-06 | $22.94 | $22.94 | 2,274,300 | — | — |
| 2009-07-02 | $23.05 | $23.05 | 2,746,600 | — | — |
| 2009-07-01 | $23.22 | $23.22 | 3,680,300 | — | — |
| 2009-06-30 | $23.47 | $23.47 | 1,817,200 | — | — |
| 2009-06-29 | $23.58 | $23.58 | 2,015,500 | — | — |
| 2009-06-26 | $23.65 | $23.65 | 1,864,600 | — | — |
| 2009-06-25 | $23.70 | $23.70 | 2,383,000 | — | — |
| 2009-06-24 | $23.72 | $23.72 | 3,453,000 | — | — |
| 2009-06-23 | $22.84 | $22.84 | 1,740,900 | — | — |
| 2009-06-22 | $22.83 | $22.83 | 2,362,700 | — | — |
| 2009-06-19 | $23.39 | $23.39 | 1,670,800 | — | — |
| 2009-06-18 | $23.35 | $23.35 | 2,537,800 | — | — |
| 2009-06-17 | $23.96 | $23.96 | 2,621,700 | — | — |
| 2009-06-16 | $23.70 | $23.70 | 1,896,100 | — | — |
| 2009-06-15 | $24.01 | $24.01 | 2,331,300 | — | — |
| 2009-06-12 | $24.09 | $24.09 | 2,497,700 | — | — |
| 2009-06-11 | $23.84 | $23.84 | 3,966,500 | — | — |
| 2009-06-10 | $23.98 | $23.98 | 2,374,500 | — | — |
| 2009-06-09 | $23.86 | $23.86 | 1,365,300 | — | — |
| 2009-06-08 | $23.78 | $23.78 | 1,605,100 | — | — |
| 2009-06-05 | $23.88 | $23.88 | 2,436,300 | — | — |
| 2009-06-04 | $23.37 | $23.37 | 2,384,200 | — | — |
| 2009-06-03 | $23.49 | $23.49 | 2,313,800 | — | — |
| 2009-06-02 | $23.76 | $23.76 | 2,341,300 | — | — |
| 2009-06-01 | $23.55 | $23.55 | 2,594,800 | — | — |
| 2009-05-29 | $23.35 | $23.35 | 2,123,900 | — | — |
| 2009-05-28 | $23.30 | $23.30 | 2,443,200 | — | — |
| 2009-05-27 | $22.92 | $22.92 | 3,781,500 | — | — |
| 2009-05-26 | $23.79 | $23.79 | 2,755,600 | — | — |
| 2009-05-22 | $23.61 | $23.61 | 1,321,100 | — | — |
| 2009-05-21 | $23.73 | $23.73 | 2,024,200 | — | — |
| 2009-05-20 | $23.93 | $23.93 | 3,196,100 | — | — |
| 2009-05-19 | $23.65 | $23.65 | 3,057,900 | — | — |
| 2009-05-18 | $23.13 | $23.13 | 3,749,900 | — | — |
| 2009-05-15 | $22.31 | $22.31 | 1,254,600 | — | — |
| 2009-05-14 | $22.33 | $22.33 | 1,731,700 | — | — |
| 2009-05-13 | $21.95 | $21.95 | 1,905,700 | — | — |
| 2009-05-12 | $22.18 | $22.18 | 3,309,200 | — | — |
| 2009-05-11 | $22.87 | $22.87 | 2,115,400 | — | — |
| 2009-05-08 | $22.38 | $22.38 | 1,834,000 | — | — |
| 2009-05-07 | $22.46 | $22.46 | 3,971,800 | — | — |
| 2009-05-06 | $22.79 | $22.79 | 5,015,500 | — | — |
| 2009-05-05 | $23.82 | $23.82 | 3,951,100 | — | — |
| 2009-05-04 | $23.85 | $23.85 | 3,015,100 | — | — |
| 2009-05-01 | $23.63 | $23.63 | 2,589,800 | — | — |
| 2009-04-30 | $23.17 | $23.17 | 4,623,400 | — | — |
| 2009-04-29 | $22.93 | $22.93 | 3,867,900 | — | — |
| 2009-04-28 | $23.27 | $23.27 | 4,236,500 | — | — |
| 2009-04-27 | $23.59 | $23.59 | 6,981,200 | — | — |
| 2009-04-24 | $25.18 | $25.18 | 4,282,800 | — | — |
| 2009-04-23 | $24.75 | $24.75 | 2,468,800 | — | — |
| 2009-04-22 | $24.93 | $24.93 | 2,611,300 | — | — |
| 2009-04-21 | $24.93 | $24.93 | 3,121,600 | — | — |
| 2009-04-20 | $24.65 | $24.65 | 3,284,100 | — | — |
| 2009-04-17 | $24.72 | $24.72 | 3,717,900 | — | — |
| 2009-04-16 | $24.44 | $24.44 | 2,950,700 | — | — |
| 2009-04-15 | $24.17 | $24.17 | 2,245,300 | — | — |
| 2009-04-14 | $24.32 | $24.32 | 5,382,300 | — | — |
| 2009-04-13 | $24.05 | $24.05 | 2,381,400 | — | — |
| 2009-04-09 | $24.25 | $24.25 | 3,343,900 | — | — |
| 2009-04-08 | $23.67 | $23.67 | 2,896,400 | — | — |
| 2009-04-07 | $23.00 | $23.00 | 3,156,200 | — | — |
| 2009-04-06 | $23.22 | $23.22 | 3,214,200 | — | — |
| 2009-04-03 | $22.71 | $22.71 | 2,198,400 | — | — |
| 2009-04-02 | $22.77 | $22.77 | 3,615,200 | — | — |
| 2009-04-01 | $22.15 | $22.15 | 3,473,400 | — | — |
| 2009-03-31 | $22.21 | $22.21 | 3,722,700 | — | — |
| 2009-03-30 | $21.68 | $21.68 | 3,849,700 | — | — |
| 2009-03-27 | $22.06 | $22.06 | 3,048,700 | — | — |
| 2009-03-26 | $22.96 | $22.96 | 6,374,700 | — | — |
| 2009-03-25 | $21.67 | $21.67 | 3,309,800 | — | — |
| 2009-03-24 | $21.54 | $21.54 | 2,240,200 | — | — |
| 2009-03-23 | $21.76 | $21.76 | 2,047,100 | — | — |
| 2009-03-20 | $20.99 | $20.99 | 2,497,900 | — | — |
| 2009-03-19 | $21.10 | $21.10 | 2,698,700 | — | — |
| 2009-03-18 | $21.40 | $21.40 | 3,243,200 | — | — |
| 2009-03-17 | $21.53 | $21.53 | 2,675,900 | — | — |
| 2009-03-16 | $21.12 | $21.12 | 2,601,800 | — | — |
| 2009-03-13 | $21.45 | $21.45 | 3,600,300 | — | — |
| 2009-03-12 | $21.48 | $21.48 | 2,944,200 | — | — |
| 2009-03-11 | $20.72 | $20.72 | 2,846,800 | — | — |
| 2009-03-10 | $20.89 | $20.89 | 3,031,800 | — | — |
| 2009-03-09 | $20.10 | $20.10 | 3,371,900 | — | — |
| 2009-03-06 | $21.04 | $21.04 | 2,576,800 | — | — |
| 2009-03-05 | $21.24 | $21.24 | 3,140,200 | — | — |
| 2009-03-04 | $21.82 | $21.82 | 2,741,500 | — | — |
| 2009-03-03 | $21.41 | $21.41 | 3,017,500 | — | — |
| 2009-03-02 | $21.36 | $21.36 | 4,183,500 | — | — |
| 2009-02-27 | $21.97 | $21.97 | 5,140,600 | — | — |
| 2009-02-26 | $21.57 | $21.57 | 4,698,800 | — | — |
| 2009-02-25 | $22.41 | $22.41 | 5,629,300 | — | — |
| 2009-02-24 | $22.35 | $22.35 | 3,634,300 | — | — |
| 2009-02-23 | $21.42 | $21.42 | 2,607,200 | — | — |
| 2009-02-20 | $21.90 | $21.90 | 4,995,600 | — | — |
| 2009-02-19 | $22.04 | $22.04 | 4,142,500 | — | — |
| 2009-02-18 | $22.75 | $22.75 | 3,778,800 | — | — |
| 2009-02-17 | $22.88 | $22.88 | 3,265,600 | — | — |
| 2009-02-13 | $23.17 | $23.17 | 4,829,100 | — | — |
| 2009-02-12 | $22.91 | $22.91 | 4,028,200 | — | — |
| 2009-02-11 | $22.95 | $22.95 | 2,889,000 | — | — |
| 2009-02-10 | $22.79 | $22.79 | 4,020,400 | — | — |
| 2009-02-09 | $23.34 | $23.34 | 3,297,800 | — | — |
| 2009-02-06 | $23.03 | $23.03 | 3,555,300 | — | — |
| 2009-02-05 | $22.12 | $22.12 | 5,068,000 | — | — |
| 2009-02-04 | $22.54 | $22.54 | 4,052,700 | — | — |
| 2009-02-03 | $23.15 | $23.15 | 4,168,500 | — | — |
| 2009-02-02 | $22.76 | $22.76 | 3,687,700 | — | — |
| 2009-01-30 | $22.67 | $22.67 | 4,063,400 | — | — |
| 2009-01-29 | $22.49 | $22.49 | 3,356,200 | — | — |
| 2009-01-28 | $22.82 | $22.82 | 3,546,000 | — | — |
| 2009-01-27 | $22.84 | $22.84 | 5,982,500 | — | — |
| 2009-01-26 | $21.04 | $21.04 | 3,353,900 | — | — |
| 2009-01-23 | $21.00 | $21.00 | 2,561,700 | — | — |
| 2009-01-22 | $21.05 | $21.05 | 4,297,400 | — | — |
| 2009-01-21 | $21.83 | $21.83 | 4,083,300 | — | — |
| 2009-01-20 | $20.95 | $20.95 | 3,065,800 | — | — |
| 2009-01-16 | $20.96 | $20.96 | 2,569,200 | — | — |
| 2009-01-15 | $20.90 | $20.90 | 3,686,000 | — | — |
| 2009-01-14 | $21.25 | $21.25 | 2,419,800 | — | — |
| 2009-01-13 | $21.32 | $21.32 | 2,807,200 | — | — |
| 2009-01-12 | $21.06 | $21.06 | 2,254,500 | — | — |
| 2009-01-09 | $21.13 | $21.13 | 3,676,600 | — | — |
| 2009-01-08 | $21.21 | $21.21 | 2,129,400 | — | — |
| 2009-01-07 | $20.77 | $20.77 | 3,307,700 | — | — |
| 2009-01-06 | $20.58 | $20.58 | 2,062,100 | — | — |
| 2009-01-05 | $20.21 | $20.21 | 2,910,700 | — | — |
| 2009-01-02 | $19.74 | $19.74 | 2,315,300 | — | — |