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
- 1978-12-29 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 | $25.27 | $26.05 | 1,939,835 | — | — |
| 2009-12-30 | $25.47 | $26.25 | 2,556,393 | — | — |
| 2009-12-29 | $25.47 | $26.25 | 2,747,133 | — | — |
| 2009-12-28 | $25.47 | $26.24 | 2,368,926 | — | — |
| 2009-12-24 | $25.57 | $26.34 | 1,041,185 | — | — |
| 2009-12-23 | $25.48 | $26.24 | 3,879,076 | — | — |
| 2009-12-22 | $25.42 | $26.19 | 3,579,426 | — | — |
| 2009-12-21 | $25.56 | $26.33 | 7,406,130 | — | — |
| 2009-12-18 | $25.26 | $26.02 | 9,080,536 | — | — |
| 2009-12-17 | $25.02 | $25.77 | 12,241,287 | — | — |
| 2009-12-16 | $24.49 | $25.22 | 5,127,664 | — | — |
| 2009-12-15 | $24.46 | $25.19 | 4,460,818 | — | — |
| 2009-12-14 | $24.50 | $25.23 | 4,505,155 | — | — |
| 2009-12-11 | $24.22 | $24.95 | 3,454,746 | — | — |
| 2009-12-10 | $24.24 | $24.97 | 5,206,519 | — | — |
| 2009-12-09 | $24.29 | $25.02 | 10,713,878 | — | — |
| 2009-12-08 | $23.98 | $24.70 | 5,854,024 | — | — |
| 2009-12-07 | $24.34 | $25.07 | 4,566,752 | — | — |
| 2009-12-04 | $24.34 | $25.07 | 6,628,887 | — | — |
| 2009-12-03 | $24.02 | $24.75 | 3,483,610 | — | — |
| 2009-12-02 | $24.15 | $24.88 | 4,664,056 | — | — |
| 2009-12-01 | $24.17 | $24.89 | 5,481,173 | — | — |
| 2009-11-30 | $23.83 | $24.55 | 7,251,693 | — | — |
| 2009-11-27 | $23.92 | $24.64 | 2,906,331 | — | — |
| 2009-11-25 | $24.19 | $24.92 | 2,484,382 | — | — |
| 2009-11-24 | $24.14 | $24.87 | 6,161,410 | — | — |
| 2009-11-23 | $24.37 | $25.11 | 3,687,145 | — | — |
| 2009-11-20 | $24.09 | $24.81 | 4,915,202 | — | — |
| 2009-11-19 | $24.09 | $24.81 | 4,076,660 | — | — |
| 2009-11-18 | $24.29 | $25.03 | 4,875,030 | — | — |
| 2009-11-17 | $24.65 | $25.40 | 5,713,870 | — | — |
| 2009-11-16 | $24.56 | $25.30 | 4,735,472 | — | — |
| 2009-11-13 | $24.39 | $25.13 | 4,411,422 | — | — |
| 2009-11-12 | $24.29 | $25.02 | 3,636,857 | — | — |
| 2009-11-11 | $24.34 | $25.07 | 4,440,286 | — | — |
| 2009-11-10 | $24.43 | $25.16 | 4,356,372 | — | — |
| 2009-11-09 | $24.38 | $25.12 | 5,162,777 | — | — |
| 2009-11-06 | $24.18 | $24.91 | 5,950,138 | — | — |
| 2009-11-05 | $24.03 | $24.76 | 5,930,498 | — | — |
| 2009-11-04 | $23.52 | $24.23 | 8,968,651 | — | — |
| 2009-11-03 | $23.18 | $23.88 | 6,613,413 | — | — |
| 2009-11-02 | $23.04 | $23.73 | 8,270,561 | — | — |
| 2009-10-30 | $22.93 | $23.62 | 10,406,195 | — | — |
| 2009-10-29 | $23.25 | $23.95 | 8,675,846 | — | — |
| 2009-10-28 | $22.78 | $23.47 | 7,712,624 | — | — |
| 2009-10-27 | $23.13 | $23.82 | 8,857,957 | — | — |
| 2009-10-26 | $23.20 | $23.90 | 9,010,608 | — | — |
| 2009-10-23 | $23.52 | $24.23 | 6,685,127 | — | — |
| 2009-10-22 | $23.90 | $24.62 | 10,784,997 | — | — |
| 2009-10-21 | $23.72 | $24.43 | 6,393,809 | — | — |
| 2009-10-20 | $23.74 | $24.45 | 5,319,297 | — | — |
| 2009-10-19 | $23.52 | $24.23 | 4,450,106 | — | — |
| 2009-10-16 | $23.27 | $23.97 | 5,129,450 | — | — |
| 2009-10-15 | $23.46 | $24.16 | 4,381,368 | — | — |
| 2009-10-14 | $23.41 | $24.11 | 5,773,978 | — | — |
| 2009-10-13 | $22.90 | $23.59 | 6,899,970 | — | — |
| 2009-10-12 | $22.79 | $23.48 | 4,924,724 | — | — |
| 2009-10-09 | $22.80 | $23.49 | 6,543,188 | — | — |
| 2009-10-08 | $22.37 | $23.04 | 5,581,155 | — | — |
| 2009-10-07 | $21.96 | $22.62 | 5,278,828 | — | — |
| 2009-10-06 | $22.02 | $22.68 | 6,330,130 | — | — |
| 2009-10-05 | $21.86 | $22.52 | 6,940,439 | — | — |
| 2009-10-02 | $21.76 | $22.41 | 6,977,932 | — | — |
| 2009-10-01 | $21.94 | $22.60 | 8,194,384 | — | — |
| 2009-09-30 | $22.62 | $23.31 | 7,649,837 | — | — |
| 2009-09-29 | $22.64 | $23.33 | 6,004,295 | — | — |
| 2009-09-28 | $22.55 | $23.23 | 3,861,817 | — | — |
| 2009-09-25 | $22.22 | $22.89 | 8,047,683 | — | — |
| 2009-09-24 | $22.41 | $23.09 | 6,933,595 | — | — |
| 2009-09-23 | $22.77 | $23.46 | 5,422,850 | — | — |
| 2009-09-22 | $22.96 | $23.64 | 6,003,700 | — | — |
| 2009-09-21 | $22.74 | $23.41 | 4,637,572 | — | — |
| 2009-09-18 | $22.90 | $23.58 | 8,439,876 | — | — |
| 2009-09-17 | $23.06 | $23.74 | 5,834,980 | — | — |
| 2009-09-16 | $22.97 | $23.65 | 5,837,955 | — | — |
| 2009-09-15 | $22.83 | $23.51 | 6,500,040 | — | — |
| 2009-09-14 | $22.83 | $23.51 | 8,717,803 | — | — |
| 2009-09-11 | $22.66 | $23.34 | 6,237,587 | — | — |
| 2009-09-10 | $22.65 | $23.32 | 7,434,399 | — | — |
| 2009-09-09 | $22.37 | $23.04 | 10,015,787 | — | — |
| 2009-09-08 | $22.14 | $22.79 | 11,054,889 | — | — |
| 2009-09-04 | $22.10 | $22.76 | 13,291,398 | — | — |
| 2009-09-03 | $21.56 | $22.20 | 16,307,234 | — | — |
| 2009-09-02 | $20.88 | $21.50 | 15,045,850 | — | — |
| 2009-09-01 | $20.30 | $20.91 | 7,703,697 | — | — |
| 2009-08-31 | $20.40 | $21.01 | 8,443,744 | — | — |
| 2009-08-28 | $20.70 | $21.31 | 7,999,478 | — | — |
| 2009-08-27 | $20.99 | $21.61 | 5,015,482 | — | — |
| 2009-08-26 | $20.96 | $21.59 | 4,892,587 | — | — |
| 2009-08-25 | $21.11 | $21.73 | 7,156,769 | — | — |
| 2009-08-24 | $20.94 | $21.56 | 7,621,568 | — | — |
| 2009-08-21 | $20.80 | $21.42 | 6,621,150 | — | — |
| 2009-08-20 | $20.42 | $21.02 | 4,356,075 | — | — |
| 2009-08-19 | $20.30 | $20.91 | 7,838,494 | — | — |
| 2009-08-18 | $20.11 | $20.71 | 5,464,212 | — | — |
| 2009-08-17 | $19.84 | $20.43 | 5,176,465 | — | — |
| 2009-08-14 | $20.20 | $20.80 | 6,891,043 | — | — |
| 2009-08-13 | $20.19 | $20.79 | 7,101,422 | — | — |
| 2009-08-12 | $20.37 | $20.97 | 4,754,516 | — | — |
| 2009-08-11 | $20.26 | $20.86 | 6,794,036 | — | — |
| 2009-08-10 | $20.61 | $21.23 | 5,349,649 | — | — |
| 2009-08-07 | $20.73 | $21.35 | 5,182,416 | — | — |
| 2009-08-06 | $20.58 | $21.19 | 6,633,945 | — | — |
| 2009-08-05 | $20.58 | $21.19 | 8,194,086 | — | — |
| 2009-08-04 | $21.00 | $21.63 | 4,778,916 | — | — |
| 2009-08-03 | $20.88 | $21.50 | 5,448,738 | — | — |
| 2009-07-31 | $20.58 | $21.19 | 8,176,530 | — | — |
| 2009-07-30 | $20.55 | $21.16 | 8,234,257 | — | — |
| 2009-07-29 | $20.43 | $21.03 | 5,127,962 | — | — |
| 2009-07-28 | $20.39 | $20.99 | 4,893,479 | — | — |
| 2009-07-27 | $20.78 | $21.40 | 5,929,903 | — | — |
| 2009-07-24 | $21.03 | $21.66 | 9,212,061 | — | — |
| 2009-07-23 | $20.36 | $20.96 | 16,501,842 | — | — |
| 2009-07-22 | $21.53 | $22.17 | 6,727,976 | — | — |
| 2009-07-21 | $21.44 | $22.08 | 5,768,325 | — | — |
| 2009-07-20 | $21.27 | $21.90 | 7,541,225 | — | — |
| 2009-07-17 | $20.60 | $21.22 | 4,367,084 | — | — |
| 2009-07-16 | $20.92 | $21.54 | 4,400,709 | — | — |
| 2009-07-15 | $20.60 | $21.21 | 4,975,310 | — | — |
| 2009-07-14 | $20.05 | $20.65 | 3,396,720 | — | — |
| 2009-07-13 | $19.89 | $20.48 | 6,686,317 | — | — |
| 2009-07-10 | $19.63 | $20.21 | 6,405,414 | — | — |
| 2009-07-09 | $19.52 | $20.10 | 2,871,516 | — | — |
| 2009-07-08 | $19.41 | $19.99 | 7,041,909 | — | — |
| 2009-07-07 | $19.48 | $20.06 | 5,746,007 | — | — |
| 2009-07-06 | $19.99 | $20.58 | 6,644,360 | — | — |
| 2009-07-02 | $20.04 | $20.63 | 8,198,549 | — | — |
| 2009-07-01 | $20.56 | $21.17 | 6,887,472 | — | — |
| 2009-06-30 | $20.75 | $21.36 | 6,519,382 | — | — |
| 2009-06-29 | $21.09 | $21.72 | 4,002,863 | — | — |
| 2009-06-26 | $21.09 | $21.72 | 7,914,969 | — | — |
| 2009-06-25 | $20.74 | $21.36 | 4,695,300 | — | — |
| 2009-06-24 | $20.25 | $20.86 | 4,683,398 | — | — |
| 2009-06-23 | $20.00 | $20.58 | 4,611,089 | — | — |
| 2009-06-22 | $19.99 | $20.57 | 4,179,618 | — | — |
| 2009-06-19 | $20.57 | $21.17 | 4,622,694 | — | — |
| 2009-06-18 | $20.63 | $21.24 | 2,911,092 | — | — |
| 2009-06-17 | $20.53 | $21.13 | 4,988,403 | — | — |
| 2009-06-16 | $20.37 | $20.97 | 4,082,016 | — | — |
| 2009-06-15 | $20.79 | $21.39 | 5,361,551 | — | — |
| 2009-06-12 | $21.09 | $21.71 | 4,334,352 | — | — |
| 2009-06-11 | $21.25 | $21.87 | 4,014,468 | — | — |
| 2009-06-10 | $21.23 | $21.85 | 4,935,436 | — | — |
| 2009-06-09 | $21.50 | $22.13 | 4,260,853 | — | — |
| 2009-06-08 | $21.40 | $22.02 | 4,323,937 | — | — |
| 2009-06-05 | $21.39 | $22.02 | 4,748,565 | — | — |
| 2009-06-04 | $21.15 | $21.77 | 4,277,815 | — | — |
| 2009-06-03 | $20.89 | $21.50 | 6,951,746 | — | — |
| 2009-06-02 | $21.09 | $21.71 | 5,269,306 | — | — |
| 2009-06-01 | $21.25 | $21.87 | 6,127,190 | — | — |
| 2009-05-29 | $20.28 | $20.87 | 7,962,877 | — | — |
| 2009-05-28 | $20.17 | $20.76 | 5,521,642 | — | — |
| 2009-05-27 | $20.26 | $20.85 | 6,498,850 | — | — |
| 2009-05-26 | $20.59 | $21.19 | 5,570,443 | — | — |
| 2009-05-22 | $19.90 | $20.48 | 4,276,029 | — | — |
| 2009-05-21 | $19.83 | $20.41 | 7,710,541 | — | — |
| 2009-05-20 | $20.29 | $20.88 | 7,803,679 | — | — |
| 2009-05-19 | $20.15 | $20.74 | 6,257,226 | — | — |
| 2009-05-18 | $19.96 | $20.54 | 6,314,657 | — | — |
| 2009-05-15 | $19.44 | $20.00 | 5,595,439 | — | — |
| 2009-05-14 | $19.53 | $20.10 | 5,044,346 | — | — |
| 2009-05-13 | $19.61 | $20.18 | 4,949,719 | — | — |
| 2009-05-12 | $20.20 | $20.79 | 5,089,576 | — | — |
| 2009-05-11 | $20.30 | $20.90 | 4,527,473 | — | — |
| 2009-05-08 | $20.63 | $21.23 | 5,848,668 | — | — |
| 2009-05-07 | $20.50 | $21.10 | 6,601,511 | — | — |
| 2009-05-06 | $20.89 | $21.50 | 6,633,648 | — | — |
| 2009-05-05 | $20.95 | $21.56 | 7,397,203 | — | — |
| 2009-05-04 | $20.61 | $21.22 | 6,790,763 | — | — |
| 2009-05-01 | $19.89 | $20.47 | 6,138,497 | — | — |
| 2009-04-30 | $19.64 | $20.21 | 9,623,297 | — | — |
| 2009-04-29 | $19.83 | $20.41 | 5,296,384 | — | — |
| 2009-04-28 | $19.32 | $19.89 | 6,727,679 | — | — |
| 2009-04-27 | $19.66 | $20.23 | 8,647,280 | — | — |
| 2009-04-24 | $20.31 | $20.90 | 11,617,885 | — | — |
| 2009-04-23 | $19.50 | $20.07 | 14,242,123 | — | — |
| 2009-04-22 | $18.50 | $19.04 | 7,802,191 | — | — |
| 2009-04-21 | $18.27 | $18.80 | 6,259,012 | — | — |
| 2009-04-20 | $17.88 | $18.40 | 5,816,828 | — | — |
| 2009-04-17 | $18.54 | $19.08 | 8,755,891 | — | — |
| 2009-04-16 | $18.45 | $18.99 | 11,135,232 | — | — |
| 2009-04-15 | $18.00 | $18.52 | 8,142,012 | — | — |
| 2009-04-14 | $18.29 | $18.82 | 7,165,399 | — | — |
| 2009-04-13 | $18.71 | $19.26 | 6,416,722 | — | — |
| 2009-04-09 | $19.01 | $19.57 | 8,829,985 | — | — |
| 2009-04-08 | $17.79 | $18.31 | 5,593,356 | — | — |
| 2009-04-07 | $17.74 | $18.26 | 6,212,591 | — | — |
| 2009-04-06 | $18.16 | $18.69 | 6,764,577 | — | — |
| 2009-04-03 | $18.09 | $18.62 | 6,676,200 | — | — |
| 2009-04-02 | $18.29 | $18.82 | 11,206,053 | — | — |
| 2009-04-01 | $17.65 | $18.16 | 14,842,017 | — | — |
| 2009-03-31 | $18.22 | $18.75 | 7,937,584 | — | — |
| 2009-03-30 | $18.10 | $18.62 | 7,195,453 | — | — |
| 2009-03-27 | $18.63 | $19.17 | 6,035,539 | — | — |
| 2009-03-26 | $18.96 | $19.52 | 11,315,855 | — | — |
| 2009-03-25 | $18.68 | $19.22 | 7,035,362 | — | — |
| 2009-03-24 | $18.53 | $19.06 | 6,261,690 | — | — |
| 2009-03-23 | $18.88 | $19.42 | 11,311,987 | — | — |
| 2009-03-20 | $18.01 | $18.53 | 9,678,050 | — | — |
| 2009-03-19 | $18.39 | $18.92 | 14,013,294 | — | — |
| 2009-03-18 | $18.82 | $19.35 | 15,537,727 | — | — |
| 2009-03-17 | $18.57 | $19.10 | 7,054,704 | — | — |
| 2009-03-16 | $18.16 | $18.68 | 10,338,945 | — | — |
| 2009-03-13 | $18.18 | $18.70 | 7,930,740 | — | — |
| 2009-03-12 | $18.29 | $18.81 | 14,857,490 | — | — |
| 2009-03-11 | $17.52 | $18.02 | 12,609,376 | — | — |
| 2009-03-10 | $17.18 | $17.67 | 15,776,375 | — | — |
| 2009-03-09 | $16.14 | $16.60 | 10,641,272 | — | — |
| 2009-03-06 | $16.57 | $17.05 | 11,705,667 | — | — |
| 2009-03-05 | $16.70 | $17.18 | 10,741,254 | — | — |
| 2009-03-04 | $17.47 | $17.96 | 12,309,727 | — | — |
| 2009-03-03 | $16.71 | $17.18 | 9,541,764 | — | — |
| 2009-03-02 | $16.42 | $16.89 | 10,789,460 | — | — |
| 2009-02-27 | $17.06 | $17.55 | 11,451,843 | — | — |
| 2009-02-26 | $17.29 | $17.78 | 6,845,813 | — | — |
| 2009-02-25 | $17.45 | $17.95 | 8,059,884 | — | — |
| 2009-02-24 | $17.67 | $18.18 | 7,552,830 | — | — |
| 2009-02-23 | $17.25 | $17.74 | 9,549,203 | — | — |
| 2009-02-20 | $17.62 | $18.13 | 10,452,912 | — | — |
| 2009-02-19 | $17.88 | $18.39 | 8,416,070 | — | — |
| 2009-02-18 | $18.11 | $18.63 | 9,520,042 | — | — |
| 2009-02-17 | $18.15 | $18.67 | 8,072,084 | — | — |
| 2009-02-13 | $18.95 | $19.49 | 4,961,027 | — | — |
| 2009-02-12 | $18.94 | $19.48 | 5,346,971 | — | — |
| 2009-02-11 | $18.95 | $19.49 | 6,410,771 | — | — |
| 2009-02-10 | $18.78 | $19.32 | 6,907,111 | — | — |
| 2009-02-09 | $19.46 | $20.02 | 7,264,489 | — | — |
| 2009-02-06 | $19.67 | $20.24 | 7,132,667 | — | — |
| 2009-02-05 | $19.48 | $20.04 | 7,932,823 | — | — |
| 2009-02-04 | $18.97 | $19.52 | 7,815,284 | — | — |
| 2009-02-03 | $18.87 | $19.41 | 5,879,019 | — | — |
| 2009-02-02 | $18.68 | $19.21 | 7,141,891 | — | — |
| 2009-01-30 | $18.80 | $19.33 | 6,964,244 | — | — |
| 2009-01-29 | $19.05 | $19.60 | 6,265,856 | — | — |
| 2009-01-28 | $19.40 | $19.96 | 7,712,921 | — | — |
| 2009-01-27 | $19.25 | $19.80 | 9,696,499 | — | — |
| 2009-01-26 | $18.86 | $19.40 | 16,908,020 | — | — |
| 2009-01-23 | $17.26 | $17.75 | 9,295,379 | — | — |
| 2009-01-22 | $17.39 | $17.89 | 6,309,300 | — | — |
| 2009-01-21 | $17.55 | $18.05 | 7,523,966 | — | — |
| 2009-01-20 | $17.33 | $17.83 | 7,743,570 | — | — |
| 2009-01-16 | $18.12 | $18.64 | 6,814,568 | — | — |
| 2009-01-15 | $18.19 | $18.71 | 7,029,709 | — | — |
| 2009-01-14 | $17.78 | $18.29 | 7,524,264 | — | — |
| 2009-01-13 | $17.81 | $18.32 | 9,144,811 | — | — |
| 2009-01-12 | $18.34 | $18.87 | 4,925,617 | — | — |
| 2009-01-09 | $18.36 | $18.88 | 4,770,585 | — | — |
| 2009-01-08 | $18.66 | $19.20 | 6,484,865 | — | — |
| 2009-01-07 | $18.89 | $19.43 | 7,242,171 | — | — |
| 2009-01-06 | $19.41 | $19.96 | 5,623,410 | — | — |
| 2009-01-05 | $19.13 | $19.67 | 6,747,913 | — | — |
| 2009-01-02 | $19.42 | $19.98 | 5,541,579 | — | — |