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
- 1995-05-09 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 | $31.35 | $35.54 | 1,314,688 | — | — |
| 2009-12-30 | $31.49 | $35.70 | 1,560,689 | — | — |
| 2009-12-29 | $31.75 | $36.00 | 1,199,127 | — | — |
| 2009-12-28 | $31.68 | $35.92 | 2,168,251 | — | — |
| 2009-12-24 | $32.12 | $36.41 | 688,780 | — | — |
| 2009-12-23 | $32.13 | $36.42 | 1,679,830 | — | — |
| 2009-12-22 | $32.11 | $36.40 | 2,510,460 | — | — |
| 2009-12-21 | $31.87 | $36.13 | 2,772,905 | — | — |
| 2009-12-18 | $31.40 | $35.60 | 6,899,206 | — | — |
| 2009-12-17 | $29.28 | $33.19 | 2,546,929 | — | — |
| 2009-12-16 | $29.82 | $33.81 | 3,690,010 | — | — |
| 2009-12-15 | $29.11 | $33.00 | 2,460,342 | — | — |
| 2009-12-14 | $28.89 | $32.75 | 3,199,463 | — | — |
| 2009-12-11 | $29.01 | $32.89 | 2,613,380 | — | — |
| 2009-12-10 | $28.72 | $32.56 | 2,296,118 | — | — |
| 2009-12-09 | $28.55 | $32.37 | 1,602,976 | — | — |
| 2009-12-08 | $28.52 | $32.34 | 1,641,011 | — | — |
| 2009-12-07 | $28.74 | $32.58 | 1,101,577 | — | — |
| 2009-12-04 | $28.79 | $32.64 | 2,196,107 | — | — |
| 2009-12-03 | $28.28 | $32.06 | 2,056,382 | — | — |
| 2009-12-02 | $28.88 | $32.74 | 2,330,909 | — | — |
| 2009-12-01 | $28.45 | $32.26 | 1,875,378 | — | — |
| 2009-11-30 | $28.10 | $31.85 | 2,140,620 | — | — |
| 2009-11-27 | $27.84 | $31.57 | 901,891 | — | — |
| 2009-11-25 | $27.81 | $31.53 | 3,152,030 | — | — |
| 2009-11-24 | $28.04 | $31.79 | 2,562,591 | — | — |
| 2009-11-23 | $28.43 | $32.23 | 1,577,470 | — | — |
| 2009-11-20 | $28.10 | $31.86 | 2,348,809 | — | — |
| 2009-11-19 | $28.34 | $32.12 | 2,046,090 | — | — |
| 2009-11-18 | $29.07 | $32.96 | 1,926,166 | — | — |
| 2009-11-17 | $29.03 | $32.92 | 1,975,612 | — | — |
| 2009-11-16 | $29.30 | $33.22 | 2,531,379 | — | — |
| 2009-11-13 | $28.69 | $32.53 | 1,805,347 | — | — |
| 2009-11-12 | $28.50 | $32.31 | 3,598,837 | — | — |
| 2009-11-11 | $29.16 | $33.06 | 2,279,897 | — | — |
| 2009-11-10 | $29.11 | $33.00 | 2,947,981 | — | — |
| 2009-11-09 | $29.19 | $33.10 | 3,422,083 | — | — |
| 2009-11-06 | $29.19 | $33.09 | 2,271,731 | — | — |
| 2009-11-05 | $29.30 | $33.22 | 3,092,740 | — | — |
| 2009-11-04 | $28.50 | $32.31 | 4,018,570 | — | — |
| 2009-11-03 | $27.70 | $31.41 | 2,826,043 | — | — |
| 2009-11-02 | $27.18 | $30.82 | 2,564,045 | — | — |
| 2009-10-30 | $27.09 | $30.72 | 2,994,407 | — | — |
| 2009-10-29 | $27.98 | $31.72 | 1,854,570 | — | — |
| 2009-10-28 | $27.59 | $31.28 | 2,718,649 | — | — |
| 2009-10-27 | $27.81 | $31.53 | 3,151,919 | — | — |
| 2009-10-26 | $28.06 | $31.81 | 3,857,367 | — | — |
| 2009-10-23 | $27.97 | $31.71 | 4,164,336 | — | — |
| 2009-10-22 | $28.51 | $32.32 | 3,892,494 | — | — |
| 2009-10-21 | $27.86 | $31.59 | 6,530,484 | — | — |
| 2009-10-20 | $29.14 | $33.04 | 5,677,593 | — | — |
| 2009-10-19 | $29.99 | $34.00 | 2,669,650 | — | — |
| 2009-10-16 | $29.69 | $33.66 | 2,523,101 | — | — |
| 2009-10-15 | $29.83 | $33.82 | 2,557,445 | — | — |
| 2009-10-14 | $29.28 | $33.19 | 2,756,013 | — | — |
| 2009-10-13 | $29.48 | $33.42 | 2,245,777 | — | — |
| 2009-10-12 | $29.77 | $33.75 | 2,607,115 | — | — |
| 2009-10-09 | $29.49 | $33.43 | 2,656,561 | — | — |
| 2009-10-08 | $29.44 | $33.37 | 4,364,806 | — | — |
| 2009-10-07 | $29.40 | $33.33 | 3,250,587 | — | — |
| 2009-10-06 | $29.90 | $33.65 | 4,778,834 | — | — |
| 2009-10-05 | $30.12 | $33.90 | 2,715,404 | — | — |
| 2009-10-02 | $29.68 | $33.39 | 3,154,492 | — | — |
| 2009-10-01 | $29.63 | $33.34 | 5,807,473 | — | — |
| 2009-09-30 | $30.51 | $34.33 | 14,262,893 | — | — |
| 2009-09-29 | $32.31 | $36.36 | 3,594,250 | — | — |
| 2009-09-28 | $32.31 | $36.35 | 4,293,098 | — | — |
| 2009-09-25 | $31.82 | $35.81 | 3,409,666 | — | — |
| 2009-09-24 | $31.68 | $35.65 | 3,928,851 | — | — |
| 2009-09-23 | $31.36 | $35.28 | 4,669,426 | — | — |
| 2009-09-22 | $32.88 | $36.99 | 3,621,994 | — | — |
| 2009-09-21 | $32.82 | $36.93 | 3,152,478 | — | — |
| 2009-09-18 | $33.18 | $37.34 | 2,733,080 | — | — |
| 2009-09-17 | $32.75 | $36.85 | 2,443,898 | — | — |
| 2009-09-16 | $32.50 | $36.57 | 4,087,482 | — | — |
| 2009-09-15 | $31.24 | $35.15 | 3,300,481 | — | — |
| 2009-09-14 | $31.20 | $35.10 | 1,927,397 | — | — |
| 2009-09-11 | $30.88 | $34.75 | 2,255,062 | — | — |
| 2009-09-10 | $31.02 | $34.90 | 2,678,040 | — | — |
| 2009-09-09 | $31.02 | $34.90 | 2,245,106 | — | — |
| 2009-09-08 | $30.53 | $34.35 | 3,402,282 | — | — |
| 2009-09-04 | $30.76 | $34.61 | 1,443,674 | — | — |
| 2009-09-03 | $30.10 | $33.87 | 2,032,666 | — | — |
| 2009-09-02 | $29.51 | $33.20 | 1,552,970 | — | — |
| 2009-09-01 | $29.46 | $33.15 | 2,665,063 | — | — |
| 2009-08-31 | $29.44 | $33.12 | 2,572,435 | — | — |
| 2009-08-28 | $29.96 | $33.72 | 2,431,816 | — | — |
| 2009-08-27 | $30.15 | $33.93 | 2,266,249 | — | — |
| 2009-08-26 | $30.20 | $33.99 | 1,871,686 | — | — |
| 2009-08-25 | $30.04 | $33.80 | 2,428,012 | — | — |
| 2009-08-24 | $29.72 | $33.44 | 3,357,311 | — | — |
| 2009-08-21 | $29.74 | $33.46 | 3,030,428 | — | — |
| 2009-08-20 | $29.14 | $32.79 | 2,241,078 | — | — |
| 2009-08-19 | $28.55 | $32.13 | 3,216,020 | — | — |
| 2009-08-18 | $28.25 | $31.78 | 3,094,194 | — | — |
| 2009-08-17 | $27.90 | $31.39 | 3,560,354 | — | — |
| 2009-08-14 | $28.35 | $31.89 | 4,287,392 | — | — |
| 2009-08-13 | $27.88 | $31.37 | 3,946,974 | — | — |
| 2009-08-12 | $27.90 | $31.39 | 4,630,607 | — | — |
| 2009-08-11 | $28.38 | $31.94 | 2,397,360 | — | — |
| 2009-08-10 | $29.15 | $32.80 | 3,197,226 | — | — |
| 2009-08-07 | $28.53 | $32.11 | 3,371,854 | — | — |
| 2009-08-06 | $28.69 | $32.29 | 4,248,797 | — | — |
| 2009-08-05 | $30.42 | $34.23 | 1,842,600 | — | — |
| 2009-08-04 | $30.18 | $33.96 | 2,722,228 | — | — |
| 2009-08-03 | $29.76 | $33.48 | 2,389,865 | — | — |
| 2009-07-31 | $28.95 | $32.58 | 2,678,488 | — | — |
| 2009-07-30 | $29.37 | $33.05 | 2,002,685 | — | — |
| 2009-07-29 | $29.10 | $32.74 | 2,435,619 | — | — |
| 2009-07-28 | $29.95 | $33.71 | 1,765,410 | — | — |
| 2009-07-27 | $30.08 | $33.85 | 2,372,077 | — | — |
| 2009-07-24 | $29.96 | $33.72 | 2,839,803 | — | — |
| 2009-07-23 | $30.56 | $34.39 | 3,243,092 | — | — |
| 2009-07-22 | $30.49 | $34.31 | 2,661,931 | — | — |
| 2009-07-21 | $30.05 | $33.82 | 2,707,238 | — | — |
| 2009-07-20 | $30.37 | $34.18 | 2,044,300 | — | — |
| 2009-07-17 | $30.13 | $33.91 | 2,073,722 | — | — |
| 2009-07-16 | $30.27 | $34.06 | 2,314,688 | — | — |
| 2009-07-15 | $29.78 | $33.51 | 3,419,846 | — | — |
| 2009-07-14 | $30.12 | $33.89 | 3,749,636 | — | — |
| 2009-07-13 | $29.22 | $32.88 | 2,370,064 | — | — |
| 2009-07-10 | $28.93 | $32.55 | 2,048,887 | — | — |
| 2009-07-09 | $29.02 | $32.65 | 2,134,803 | — | — |
| 2009-07-08 | $28.93 | $32.55 | 2,671,328 | — | — |
| 2009-07-07 | $28.74 | $32.09 | 2,530,484 | — | — |
| 2009-07-06 | $29.70 | $33.15 | 2,919,566 | — | — |
| 2009-07-02 | $29.55 | $32.99 | 1,947,981 | — | — |
| 2009-07-01 | $30.46 | $34.00 | 2,689,339 | — | — |
| 2009-06-30 | $29.48 | $32.91 | 3,456,539 | — | — |
| 2009-06-29 | $30.20 | $33.71 | 3,590,111 | — | — |
| 2009-06-26 | $28.79 | $32.15 | 3,989,596 | — | — |
| 2009-06-25 | $29.30 | $32.71 | 5,782,638 | — | — |
| 2009-06-24 | $28.55 | $31.88 | 10,422,419 | — | — |
| 2009-06-23 | $29.50 | $32.93 | 5,687,101 | — | — |
| 2009-06-22 | $30.61 | $34.17 | 5,075,847 | — | — |
| 2009-06-19 | $31.02 | $34.63 | 3,298,356 | — | — |
| 2009-06-18 | $29.98 | $33.47 | 2,757,355 | — | — |
| 2009-06-17 | $29.59 | $33.03 | 2,704,553 | — | — |
| 2009-06-16 | $29.56 | $33.00 | 2,582,280 | — | — |
| 2009-06-15 | $30.28 | $33.80 | 2,963,307 | — | — |
| 2009-06-12 | $30.21 | $33.73 | 2,265,354 | — | — |
| 2009-06-11 | $29.47 | $32.90 | 2,990,939 | — | — |
| 2009-06-10 | $30.26 | $33.78 | 2,080,098 | — | — |
| 2009-06-09 | $30.92 | $34.52 | 2,018,235 | — | — |
| 2009-06-08 | $30.54 | $34.09 | 3,993,400 | — | — |
| 2009-06-05 | $31.22 | $34.86 | 1,808,032 | — | — |
| 2009-06-04 | $31.32 | $34.97 | 3,216,579 | — | — |
| 2009-06-03 | $32.43 | $36.21 | 2,793,489 | — | — |
| 2009-06-02 | $33.01 | $36.86 | 2,362,680 | — | — |
| 2009-06-01 | $33.60 | $37.52 | 2,658,351 | — | — |
| 2009-05-29 | $32.33 | $36.10 | 2,739,792 | — | — |
| 2009-05-28 | $31.64 | $35.32 | 2,626,356 | — | — |
| 2009-05-27 | $31.71 | $35.40 | 3,856,807 | — | — |
| 2009-05-26 | $31.86 | $35.57 | 3,898,311 | — | — |
| 2009-05-22 | $29.53 | $32.97 | 3,053,250 | — | — |
| 2009-05-21 | $29.88 | $33.36 | 2,586,083 | — | — |
| 2009-05-20 | $31.10 | $34.72 | 2,599,508 | — | — |
| 2009-05-19 | $31.59 | $35.27 | 2,769,437 | — | — |
| 2009-05-18 | $31.90 | $35.62 | 2,006,712 | — | — |
| 2009-05-15 | $30.48 | $34.03 | 2,054,480 | — | — |
| 2009-05-14 | $30.66 | $34.23 | 2,649,961 | — | — |
| 2009-05-13 | $29.84 | $33.31 | 3,424,544 | — | — |
| 2009-05-12 | $31.19 | $34.82 | 3,322,184 | — | — |
| 2009-05-11 | $32.13 | $35.87 | 3,501,398 | — | — |
| 2009-05-08 | $32.20 | $35.95 | 3,605,661 | — | — |
| 2009-05-07 | $33.13 | $36.99 | 3,700,414 | — | — |
| 2009-05-06 | $33.81 | $37.74 | 2,925,831 | — | — |
| 2009-05-05 | $34.81 | $38.86 | 2,581,049 | — | — |
| 2009-05-04 | $34.40 | $38.40 | 3,129,433 | — | — |
| 2009-05-01 | $32.29 | $36.05 | 2,933,438 | — | — |
| 2009-04-30 | $33.05 | $36.90 | 4,059,403 | — | — |
| 2009-04-29 | $32.84 | $36.67 | 3,944,177 | — | — |
| 2009-04-28 | $34.07 | $38.03 | 2,618,637 | — | — |
| 2009-04-27 | $34.44 | $38.45 | 3,618,414 | — | — |
| 2009-04-24 | $35.51 | $39.64 | 4,594,250 | — | — |
| 2009-04-23 | $35.93 | $40.11 | 3,560,577 | — | — |
| 2009-04-22 | $35.99 | $40.18 | 6,085,468 | — | — |
| 2009-04-21 | $34.97 | $39.04 | 4,932,767 | — | — |
| 2009-04-20 | $34.84 | $38.90 | 4,257,411 | — | — |
| 2009-04-17 | $35.34 | $39.45 | 3,989,037 | — | — |
| 2009-04-16 | $34.45 | $38.46 | 4,378,678 | — | — |
| 2009-04-15 | $32.77 | $36.59 | 3,755,230 | — | — |
| 2009-04-14 | $32.89 | $36.72 | 5,164,672 | — | — |
| 2009-04-13 | $33.94 | $37.89 | 4,255,621 | — | — |
| 2009-04-09 | $33.11 | $36.97 | 3,058,620 | — | — |
| 2009-04-08 | $32.03 | $35.76 | 3,295,559 | — | — |
| 2009-04-07 | $30.63 | $34.20 | 4,493,456 | — | — |
| 2009-04-06 | $32.03 | $35.56 | 3,168,140 | — | — |
| 2009-04-03 | $32.62 | $36.21 | 3,120,931 | — | — |
| 2009-04-02 | $32.43 | $36.01 | 3,274,639 | — | — |
| 2009-04-01 | $31.20 | $34.64 | 3,733,639 | — | — |
| 2009-03-31 | $30.63 | $34.00 | 3,720,774 | — | — |
| 2009-03-30 | $31.24 | $34.69 | 3,903,792 | — | — |
| 2009-03-27 | $31.65 | $35.14 | 3,900,884 | — | — |
| 2009-03-26 | $33.08 | $36.73 | 5,459,224 | — | — |
| 2009-03-25 | $31.44 | $34.90 | 5,039,602 | — | — |
| 2009-03-24 | $30.75 | $34.14 | 5,153,708 | — | — |
| 2009-03-23 | $32.32 | $35.89 | 5,568,744 | — | — |
| 2009-03-20 | $30.29 | $33.62 | 5,855,689 | — | — |
| 2009-03-19 | $31.23 | $34.68 | 6,722,005 | — | — |
| 2009-03-18 | $32.06 | $35.60 | 19,930,305 | — | — |
| 2009-03-17 | $26.73 | $29.67 | 5,768,654 | — | — |
| 2009-03-16 | $25.73 | $28.56 | 5,783,421 | — | — |
| 2009-03-13 | $25.57 | $28.38 | 3,989,149 | — | — |
| 2009-03-12 | $25.14 | $27.91 | 5,358,429 | — | — |
| 2009-03-11 | $23.95 | $26.59 | 4,643,808 | — | — |
| 2009-03-10 | $24.11 | $26.77 | 5,182,123 | — | — |
| 2009-03-09 | $21.74 | $24.14 | 2,862,177 | — | — |
| 2009-03-06 | $22.22 | $24.67 | 4,477,458 | — | — |
| 2009-03-05 | $22.11 | $24.54 | 5,147,668 | — | — |
| 2009-03-04 | $22.79 | $25.30 | 4,414,588 | — | — |
| 2009-03-03 | $22.56 | $25.05 | 4,256,516 | — | — |
| 2009-03-02 | $22.99 | $25.53 | 4,859,157 | — | — |
| 2009-02-27 | $24.26 | $26.93 | 5,522,542 | — | — |
| 2009-02-26 | $23.55 | $26.14 | 7,063,766 | — | — |
| 2009-02-25 | $25.13 | $27.90 | 4,673,789 | — | — |
| 2009-02-24 | $25.36 | $28.16 | 5,240,743 | — | — |
| 2009-02-23 | $24.48 | $27.18 | 4,891,599 | — | — |
| 2009-02-20 | $25.23 | $28.02 | 6,426,334 | — | — |
| 2009-02-19 | $24.35 | $27.03 | 3,200,358 | — | — |
| 2009-02-18 | $24.67 | $27.39 | 4,591,789 | — | — |
| 2009-02-17 | $25.01 | $27.77 | 5,175,076 | — | — |
| 2009-02-13 | $26.21 | $29.10 | 4,875,825 | — | — |
| 2009-02-12 | $26.16 | $29.05 | 5,790,804 | — | — |
| 2009-02-11 | $25.19 | $27.97 | 3,804,452 | — | — |
| 2009-02-10 | $24.35 | $27.03 | 3,713,167 | — | — |
| 2009-02-09 | $25.57 | $28.38 | 2,102,137 | — | — |
| 2009-02-06 | $25.65 | $28.47 | 2,867,323 | — | — |
| 2009-02-05 | $25.43 | $28.23 | 2,680,949 | — | — |
| 2009-02-04 | $24.93 | $27.68 | 5,641,906 | — | — |
| 2009-02-03 | $24.16 | $26.83 | 2,584,294 | — | — |
| 2009-02-02 | $23.40 | $25.98 | 2,219,376 | — | — |
| 2009-01-30 | $23.44 | $26.02 | 2,485,065 | — | — |
| 2009-01-29 | $24.47 | $27.16 | 2,715,964 | — | — |
| 2009-01-28 | $25.14 | $27.91 | 3,239,624 | — | — |
| 2009-01-27 | $24.76 | $27.49 | 2,419,510 | — | — |
| 2009-01-26 | $24.27 | $26.94 | 2,472,984 | — | — |
| 2009-01-23 | $23.80 | $26.43 | 2,860,051 | — | — |
| 2009-01-22 | $24.14 | $26.80 | 5,063,206 | — | — |
| 2009-01-21 | $22.26 | $24.71 | 3,431,144 | — | — |
| 2009-01-20 | $21.05 | $23.37 | 3,286,050 | — | — |
| 2009-01-16 | $23.21 | $25.77 | 3,042,175 | — | — |
| 2009-01-15 | $22.47 | $24.95 | 3,195,212 | — | — |
| 2009-01-14 | $21.81 | $24.22 | 3,294,776 | — | — |
| 2009-01-13 | $22.94 | $25.47 | 2,487,527 | — | — |
| 2009-01-12 | $22.98 | $25.52 | 3,538,763 | — | — |
| 2009-01-09 | $23.85 | $26.48 | 1,927,509 | — | — |
| 2009-01-08 | $24.70 | $27.42 | 3,696,387 | — | — |
| 2009-01-07 | $24.55 | $27.25 | 3,795,167 | — | — |
| 2009-01-06 | $25.87 | $28.52 | 3,595,816 | — | — |
| 2009-01-05 | $25.69 | $28.33 | 3,064,996 | — | — |
| 2009-01-02 | $26.41 | $29.11 | 2,874,594 | — | — |