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
- 1993-07-22 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 | $42.37 | $125.03 | 869,200 | — | — |
| 2009-12-30 | $43.30 | $127.77 | 677,100 | — | — |
| 2009-12-29 | $43.37 | $127.98 | 515,400 | — | — |
| 2009-12-28 | $44.01 | $129.86 | 1,389,200 | — | — |
| 2009-12-24 | $42.98 | $126.83 | 503,100 | — | — |
| 2009-12-23 | $42.19 | $124.49 | 1,467,700 | — | — |
| 2009-12-22 | $41.32 | $121.93 | 859,900 | — | — |
| 2009-12-21 | $40.75 | $120.25 | 519,100 | — | — |
| 2009-12-18 | $39.84 | $117.56 | 859,300 | — | — |
| 2009-12-17 | $39.47 | $116.47 | 689,500 | — | — |
| 2009-12-16 | $39.77 | $116.03 | 781,800 | — | — |
| 2009-12-15 | $39.37 | $114.86 | 761,500 | — | — |
| 2009-12-14 | $39.48 | $115.18 | 1,096,300 | — | — |
| 2009-12-11 | $37.81 | $110.31 | 1,114,000 | — | — |
| 2009-12-10 | $37.43 | $109.20 | 1,070,000 | — | — |
| 2009-12-09 | $38.23 | $111.53 | 1,154,300 | — | — |
| 2009-12-08 | $39.25 | $114.51 | 1,063,000 | — | — |
| 2009-12-07 | $40.15 | $117.13 | 494,900 | — | — |
| 2009-12-04 | $41.22 | $120.26 | 910,800 | — | — |
| 2009-12-03 | $39.77 | $116.03 | 942,000 | — | — |
| 2009-12-02 | $39.95 | $116.55 | 627,100 | — | — |
| 2009-12-01 | $39.17 | $114.28 | 658,000 | — | — |
| 2009-11-30 | $38.75 | $113.05 | 1,107,700 | — | — |
| 2009-11-27 | $37.30 | $108.82 | 352,400 | — | — |
| 2009-11-25 | $38.53 | $112.41 | 403,200 | — | — |
| 2009-11-24 | $38.23 | $111.53 | 580,100 | — | — |
| 2009-11-23 | $38.82 | $113.25 | 663,900 | — | — |
| 2009-11-20 | $38.39 | $112.00 | 695,100 | — | — |
| 2009-11-19 | $38.19 | $111.42 | 804,000 | — | — |
| 2009-11-18 | $39.76 | $116.00 | 898,900 | — | — |
| 2009-11-17 | $39.35 | $114.80 | 866,700 | — | — |
| 2009-11-16 | $40.10 | $116.99 | 915,800 | — | — |
| 2009-11-13 | $39.32 | $114.71 | 529,300 | — | — |
| 2009-11-12 | $38.54 | $112.44 | 578,200 | — | — |
| 2009-11-11 | $39.18 | $114.30 | 800,400 | — | — |
| 2009-11-10 | $38.33 | $111.82 | 686,800 | — | — |
| 2009-11-09 | $38.25 | $111.59 | 929,000 | — | — |
| 2009-11-06 | $36.36 | $106.08 | 1,046,400 | — | — |
| 2009-11-05 | $37.15 | $108.38 | 866,400 | — | — |
| 2009-11-04 | $36.41 | $106.22 | 1,144,300 | — | — |
| 2009-11-03 | $37.51 | $109.43 | 1,132,600 | — | — |
| 2009-11-02 | $36.65 | $106.92 | 920,500 | — | — |
| 2009-10-30 | $36.25 | $105.76 | 1,651,600 | — | — |
| 2009-10-29 | $36.35 | $106.05 | 1,524,300 | — | — |
| 2009-10-28 | $35.24 | $102.81 | 1,180,400 | — | — |
| 2009-10-27 | $36.08 | $105.26 | 1,252,700 | — | — |
| 2009-10-26 | $36.71 | $107.10 | 902,400 | — | — |
| 2009-10-23 | $37.53 | $109.49 | 748,400 | — | — |
| 2009-10-22 | $37.80 | $110.28 | 1,238,500 | — | — |
| 2009-10-21 | $37.01 | $107.97 | 1,175,000 | — | — |
| 2009-10-20 | $37.96 | $110.74 | 835,500 | — | — |
| 2009-10-19 | $39.37 | $114.86 | 799,400 | — | — |
| 2009-10-16 | $38.29 | $111.71 | 807,500 | — | — |
| 2009-10-15 | $39.14 | $114.19 | 549,700 | — | — |
| 2009-10-14 | $39.51 | $115.27 | 927,700 | — | — |
| 2009-10-13 | $38.29 | $111.71 | 497,900 | — | — |
| 2009-10-12 | $38.76 | $113.08 | 745,500 | — | — |
| 2009-10-09 | $39.08 | $114.01 | 879,300 | — | — |
| 2009-10-08 | $39.72 | $115.88 | 752,000 | — | — |
| 2009-10-07 | $38.97 | $113.69 | 476,200 | — | — |
| 2009-10-06 | $39.16 | $114.25 | 1,046,300 | — | — |
| 2009-10-05 | $38.69 | $112.87 | 849,300 | — | — |
| 2009-10-02 | $37.94 | $110.69 | 894,700 | — | — |
| 2009-10-01 | $38.17 | $111.36 | 1,034,300 | — | — |
| 2009-09-30 | $40.30 | $117.57 | 1,040,000 | — | — |
| 2009-09-29 | $40.00 | $116.70 | 877,900 | — | — |
| 2009-09-28 | $40.80 | $119.03 | 1,421,000 | — | — |
| 2009-09-25 | $40.85 | $117.86 | 1,332,900 | — | — |
| 2009-09-24 | $40.90 | $118.01 | 1,547,100 | — | — |
| 2009-09-23 | $41.87 | $120.81 | 1,653,000 | — | — |
| 2009-09-22 | $42.73 | $123.29 | 1,045,400 | — | — |
| 2009-09-21 | $41.00 | $118.30 | 622,300 | — | — |
| 2009-09-18 | $41.28 | $119.10 | 870,800 | — | — |
| 2009-09-17 | $41.14 | $118.70 | 940,700 | — | — |
| 2009-09-16 | $41.28 | $119.10 | 1,297,600 | — | — |
| 2009-09-15 | $39.64 | $114.37 | 1,248,000 | — | — |
| 2009-09-14 | $38.98 | $112.47 | 817,400 | — | — |
| 2009-09-11 | $37.54 | $108.31 | 700,700 | — | — |
| 2009-09-10 | $37.53 | $108.28 | 797,100 | — | — |
| 2009-09-09 | $36.93 | $106.55 | 1,137,000 | — | — |
| 2009-09-08 | $36.43 | $105.11 | 1,391,900 | — | — |
| 2009-09-04 | $34.98 | $100.93 | 627,100 | — | — |
| 2009-09-03 | $34.90 | $100.70 | 1,066,500 | — | — |
| 2009-09-02 | $33.92 | $97.87 | 1,201,300 | — | — |
| 2009-09-01 | $34.66 | $100.00 | 1,592,800 | — | — |
| 2009-08-31 | $36.70 | $105.89 | 1,540,000 | — | — |
| 2009-08-28 | $36.94 | $106.58 | 1,849,200 | — | — |
| 2009-08-27 | $36.17 | $104.36 | 1,086,600 | — | — |
| 2009-08-26 | $35.46 | $102.31 | 1,004,300 | — | — |
| 2009-08-25 | $35.02 | $101.04 | 1,287,000 | — | — |
| 2009-08-24 | $35.13 | $101.36 | 764,100 | — | — |
| 2009-08-21 | $35.40 | $102.14 | 760,500 | — | — |
| 2009-08-20 | $34.18 | $98.62 | 771,900 | — | — |
| 2009-08-19 | $33.10 | $95.50 | 705,900 | — | — |
| 2009-08-18 | $33.35 | $96.22 | 1,138,100 | — | — |
| 2009-08-17 | $32.82 | $94.69 | 1,141,400 | — | — |
| 2009-08-14 | $34.79 | $100.38 | 587,400 | — | — |
| 2009-08-13 | $34.92 | $100.75 | 787,600 | — | — |
| 2009-08-12 | $35.00 | $100.98 | 985,700 | — | — |
| 2009-08-11 | $34.63 | $99.92 | 902,300 | — | — |
| 2009-08-10 | $35.45 | $102.28 | 783,700 | — | — |
| 2009-08-07 | $36.59 | $105.57 | 1,227,800 | — | — |
| 2009-08-06 | $34.40 | $99.25 | 1,313,000 | — | — |
| 2009-08-05 | $34.81 | $100.44 | 1,477,100 | — | — |
| 2009-08-04 | $32.41 | $93.51 | 1,677,400 | — | — |
| 2009-08-03 | $29.94 | $86.39 | 782,600 | — | — |
| 2009-07-31 | $29.51 | $85.14 | 737,400 | — | — |
| 2009-07-30 | $29.21 | $84.28 | 1,295,600 | — | — |
| 2009-07-29 | $28.51 | $82.26 | 897,600 | — | — |
| 2009-07-28 | $29.19 | $84.22 | 833,100 | — | — |
| 2009-07-27 | $28.66 | $82.69 | 1,078,500 | — | — |
| 2009-07-24 | $28.45 | $82.09 | 534,400 | — | — |
| 2009-07-23 | $28.63 | $82.61 | 1,438,000 | — | — |
| 2009-07-22 | $27.74 | $80.04 | 950,200 | — | — |
| 2009-07-21 | $27.62 | $79.69 | 642,900 | — | — |
| 2009-07-20 | $28.16 | $81.25 | 843,000 | — | — |
| 2009-07-17 | $27.00 | $77.90 | 1,341,400 | — | — |
| 2009-07-16 | $27.92 | $80.56 | 1,014,000 | — | — |
| 2009-07-15 | $27.45 | $79.20 | 1,486,300 | — | — |
| 2009-07-14 | $26.68 | $76.98 | 1,088,000 | — | — |
| 2009-07-13 | $26.41 | $76.20 | 1,567,900 | — | — |
| 2009-07-10 | $25.10 | $72.42 | 885,600 | — | — |
| 2009-07-09 | $25.30 | $73.00 | 1,147,500 | — | — |
| 2009-07-08 | $26.09 | $75.28 | 1,585,000 | — | — |
| 2009-07-07 | $26.30 | $75.88 | 1,510,900 | — | — |
| 2009-07-06 | $27.90 | $80.50 | 1,780,300 | — | — |
| 2009-07-02 | $26.80 | $77.33 | 1,549,300 | — | — |
| 2009-07-01 | $27.86 | $80.38 | 969,200 | — | — |
| 2009-06-30 | $27.60 | $79.63 | 967,700 | — | — |
| 2009-06-29 | $27.70 | $79.92 | 1,133,500 | — | — |
| 2009-06-26 | $27.72 | $79.98 | 1,686,800 | — | — |
| 2009-06-25 | $27.82 | $78.97 | 1,565,400 | — | — |
| 2009-06-24 | $27.62 | $78.40 | 909,600 | — | — |
| 2009-06-23 | $27.21 | $77.24 | 1,099,200 | — | — |
| 2009-06-22 | $27.27 | $77.41 | 1,394,200 | — | — |
| 2009-06-19 | $28.39 | $80.59 | 1,184,900 | — | — |
| 2009-06-18 | $28.16 | $79.94 | 1,129,800 | — | — |
| 2009-06-17 | $27.53 | $78.15 | 1,178,300 | — | — |
| 2009-06-16 | $28.06 | $79.65 | 911,200 | — | — |
| 2009-06-15 | $28.45 | $80.76 | 1,451,000 | — | — |
| 2009-06-12 | $30.15 | $85.58 | 1,116,800 | — | — |
| 2009-06-11 | $28.80 | $81.75 | 1,017,400 | — | — |
| 2009-06-10 | $29.32 | $83.23 | 1,602,300 | — | — |
| 2009-06-09 | $29.86 | $84.76 | 1,449,700 | — | — |
| 2009-06-08 | $29.57 | $83.94 | 1,059,500 | — | — |
| 2009-06-05 | $29.92 | $84.93 | 1,469,600 | — | — |
| 2009-06-04 | $29.98 | $85.10 | 1,872,600 | — | — |
| 2009-06-03 | $29.50 | $83.74 | 1,721,800 | — | — |
| 2009-06-02 | $29.80 | $84.59 | 2,053,500 | — | — |
| 2009-06-01 | $30.76 | $87.32 | 2,480,000 | — | — |
| 2009-05-29 | $30.02 | $85.21 | 3,050,200 | — | — |
| 2009-05-28 | $29.32 | $83.23 | 1,836,300 | — | — |
| 2009-05-27 | $28.55 | $81.04 | 2,137,800 | — | — |
| 2009-05-26 | $29.95 | $85.02 | 2,710,600 | — | — |
| 2009-05-22 | $27.99 | $79.45 | 1,685,700 | — | — |
| 2009-05-21 | $28.43 | $80.70 | 1,623,100 | — | — |
| 2009-05-20 | $28.13 | $79.85 | 1,882,200 | — | — |
| 2009-05-19 | $28.60 | $81.18 | 2,967,600 | — | — |
| 2009-05-18 | $28.86 | $81.92 | 3,458,600 | — | — |
| 2009-05-15 | $26.96 | $76.53 | 3,511,900 | — | — |
| 2009-05-14 | $27.72 | $78.69 | 3,701,100 | — | — |
| 2009-05-13 | $26.58 | $75.45 | 3,083,900 | — | — |
| 2009-05-12 | $29.22 | $82.94 | 3,324,000 | — | — |
| 2009-05-11 | $30.94 | $87.83 | 3,984,500 | — | — |
| 2009-05-08 | $30.99 | $87.97 | 3,683,600 | — | — |
| 2009-05-07 | $28.97 | $82.23 | 2,882,900 | — | — |
| 2009-05-06 | $30.47 | $86.49 | 8,922,500 | — | — |
| 2009-05-05 | $29.59 | $83.99 | 1,911,100 | — | — |
| 2009-05-04 | $30.04 | $85.27 | 2,799,200 | — | — |
| 2009-05-01 | $27.00 | $76.64 | 2,671,600 | — | — |
| 2009-04-30 | $27.13 | $77.01 | 1,662,500 | — | — |
| 2009-04-29 | $27.45 | $77.92 | 1,583,500 | — | — |
| 2009-04-28 | $26.06 | $73.97 | 1,740,800 | — | — |
| 2009-04-27 | $25.53 | $72.47 | 2,043,500 | — | — |
| 2009-04-24 | $28.49 | $80.87 | 2,891,400 | — | — |
| 2009-04-23 | $26.42 | $75.00 | 2,289,400 | — | — |
| 2009-04-22 | $25.87 | $73.43 | 2,541,600 | — | — |
| 2009-04-21 | $26.17 | $74.29 | 3,356,500 | — | — |
| 2009-04-20 | $23.60 | $66.99 | 2,179,600 | — | — |
| 2009-04-17 | $26.66 | $75.68 | 1,888,200 | — | — |
| 2009-04-16 | $27.10 | $76.93 | 2,025,900 | — | — |
| 2009-04-15 | $26.16 | $74.26 | 2,393,900 | — | — |
| 2009-04-14 | $23.93 | $67.93 | 2,769,500 | — | — |
| 2009-04-13 | $27.14 | $77.04 | 1,718,500 | — | — |
| 2009-04-09 | $27.11 | $76.95 | 2,301,900 | — | — |
| 2009-04-08 | $23.25 | $66.00 | 1,563,500 | — | — |
| 2009-04-07 | $22.53 | $63.95 | 1,445,800 | — | — |
| 2009-04-06 | $24.70 | $70.11 | 1,533,000 | — | — |
| 2009-04-03 | $25.69 | $72.92 | 1,779,600 | — | — |
| 2009-04-02 | $23.69 | $67.25 | 2,385,600 | — | — |
| 2009-04-01 | $21.71 | $61.63 | 1,410,500 | — | — |
| 2009-03-31 | $21.58 | $61.26 | 2,359,900 | — | — |
| 2009-03-30 | $20.13 | $57.14 | 1,433,000 | — | — |
| 2009-03-27 | $21.97 | $62.36 | 1,623,500 | — | — |
| 2009-03-26 | $24.07 | $66.34 | 2,589,200 | — | — |
| 2009-03-25 | $22.52 | $62.07 | 1,686,900 | — | — |
| 2009-03-24 | $21.89 | $60.33 | 2,068,800 | — | — |
| 2009-03-23 | $24.68 | $68.02 | 2,437,000 | — | — |
| 2009-03-20 | $20.74 | $57.16 | 2,170,300 | — | — |
| 2009-03-19 | $22.61 | $62.31 | 2,698,500 | — | — |
| 2009-03-18 | $23.60 | $65.04 | 2,868,800 | — | — |
| 2009-03-17 | $23.02 | $63.44 | 2,499,000 | — | — |
| 2009-03-16 | $21.27 | $58.62 | 2,334,700 | — | — |
| 2009-03-13 | $23.30 | $64.22 | 2,762,700 | — | — |
| 2009-03-12 | $23.81 | $65.62 | 2,621,900 | — | — |
| 2009-03-11 | $21.43 | $59.06 | 2,716,800 | — | — |
| 2009-03-10 | $20.93 | $57.68 | 2,807,300 | — | — |
| 2009-03-09 | $18.25 | $50.30 | 2,281,700 | — | — |
| 2009-03-06 | $17.64 | $48.62 | 2,507,100 | — | — |
| 2009-03-05 | $17.67 | $48.70 | 2,151,700 | — | — |
| 2009-03-04 | $18.53 | $51.07 | 1,599,300 | — | — |
| 2009-03-03 | $17.79 | $49.03 | 1,886,700 | — | — |
| 2009-03-02 | $17.56 | $48.40 | 1,981,700 | — | — |
| 2009-02-27 | $18.79 | $51.79 | 2,092,600 | — | — |
| 2009-02-26 | $18.98 | $52.31 | 1,976,400 | — | — |
| 2009-02-25 | $20.64 | $56.88 | 1,834,000 | — | — |
| 2009-02-24 | $21.13 | $58.24 | 2,114,800 | — | — |
| 2009-02-23 | $19.34 | $53.30 | 1,974,300 | — | — |
| 2009-02-20 | $20.93 | $57.68 | 2,238,800 | — | — |
| 2009-02-19 | $19.69 | $54.27 | 1,543,600 | — | — |
| 2009-02-18 | $21.19 | $58.40 | 1,144,800 | — | — |
| 2009-02-17 | $21.01 | $57.90 | 1,876,500 | — | — |
| 2009-02-13 | $22.22 | $61.24 | 1,692,800 | — | — |
| 2009-02-12 | $23.58 | $64.99 | 1,844,600 | — | — |
| 2009-02-11 | $24.25 | $66.83 | 1,919,700 | — | — |
| 2009-02-10 | $23.53 | $64.85 | 2,982,200 | — | — |
| 2009-02-09 | $24.69 | $68.05 | 1,196,600 | — | — |
| 2009-02-06 | $24.58 | $67.74 | 2,123,400 | — | — |
| 2009-02-05 | $23.50 | $64.77 | 1,845,800 | — | — |
| 2009-02-04 | $25.11 | $69.20 | 1,982,400 | — | — |
| 2009-02-03 | $25.94 | $71.49 | 1,415,000 | — | — |
| 2009-02-02 | $26.85 | $74.00 | 1,254,000 | — | — |
| 2009-01-30 | $26.36 | $72.65 | 1,981,800 | — | — |
| 2009-01-29 | $27.23 | $75.05 | 1,634,500 | — | — |
| 2009-01-28 | $30.06 | $82.85 | 1,726,400 | — | — |
| 2009-01-27 | $27.41 | $75.54 | 880,800 | — | — |
| 2009-01-26 | $27.10 | $74.69 | 849,400 | — | — |
| 2009-01-23 | $27.48 | $75.74 | 1,229,600 | — | — |
| 2009-01-22 | $26.32 | $72.54 | 1,633,600 | — | — |
| 2009-01-21 | $27.83 | $76.70 | 2,013,300 | — | — |
| 2009-01-20 | $24.92 | $68.68 | 1,804,800 | — | — |
| 2009-01-16 | $28.31 | $78.02 | 1,449,600 | — | — |
| 2009-01-15 | $27.11 | $74.72 | 1,469,500 | — | — |
| 2009-01-14 | $26.34 | $72.59 | 1,255,400 | — | — |
| 2009-01-13 | $27.84 | $76.73 | 1,246,600 | — | — |
| 2009-01-12 | $27.43 | $75.60 | 1,102,600 | — | — |
| 2009-01-09 | $28.99 | $79.90 | 902,900 | — | — |
| 2009-01-08 | $30.41 | $83.81 | 1,143,700 | — | — |
| 2009-01-07 | $30.55 | $84.20 | 1,346,300 | — | — |
| 2009-01-06 | $30.63 | $84.42 | 1,452,200 | — | — |
| 2009-01-05 | $29.42 | $81.08 | 1,489,200 | — | — |
| 2009-01-02 | $29.81 | $82.16 | 1,028,100 | — | — |