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
- 1995-10-31 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 | $29.37 | $29.37 | 846,800 | — | — |
| 2009-12-30 | $29.67 | $29.67 | 616,800 | — | — |
| 2009-12-29 | $29.81 | $29.81 | 672,000 | — | — |
| 2009-12-28 | $29.76 | $29.76 | 505,000 | — | — |
| 2009-12-24 | $29.85 | $29.85 | 248,400 | — | — |
| 2009-12-23 | $29.96 | $29.96 | 1,435,400 | — | — |
| 2009-12-22 | $29.73 | $29.73 | 974,600 | — | — |
| 2009-12-21 | $29.63 | $29.63 | 1,816,000 | — | — |
| 2009-12-18 | $29.80 | $29.80 | 2,000,000 | — | — |
| 2009-12-17 | $29.93 | $29.93 | 1,138,400 | — | — |
| 2009-12-16 | $30.39 | $30.39 | 1,412,000 | — | — |
| 2009-12-15 | $30.78 | $30.78 | 2,441,400 | — | — |
| 2009-12-14 | $30.19 | $30.19 | 1,698,600 | — | — |
| 2009-12-11 | $29.77 | $29.77 | 1,280,400 | — | — |
| 2009-12-10 | $29.66 | $29.66 | 2,456,400 | — | — |
| 2009-12-09 | $29.23 | $29.23 | 3,950,800 | — | — |
| 2009-12-08 | $29.06 | $29.06 | 4,739,000 | — | — |
| 2009-12-07 | $29.88 | $29.88 | 2,183,200 | — | — |
| 2009-12-04 | $30.07 | $30.07 | 2,424,000 | — | — |
| 2009-12-03 | $30.29 | $30.29 | 2,902,000 | — | — |
| 2009-12-02 | $30.31 | $30.31 | 1,070,600 | — | — |
| 2009-12-01 | $30.08 | $30.08 | 1,326,200 | — | — |
| 2009-11-30 | $29.62 | $29.62 | 1,581,000 | — | — |
| 2009-11-27 | $29.67 | $29.67 | 478,000 | — | — |
| 2009-11-25 | $29.99 | $29.99 | 644,200 | — | — |
| 2009-11-24 | $30.05 | $30.05 | 1,876,200 | — | — |
| 2009-11-23 | $29.99 | $29.99 | 1,483,600 | — | — |
| 2009-11-20 | $29.48 | $29.48 | 1,869,600 | — | — |
| 2009-11-19 | $29.14 | $29.14 | 1,062,800 | — | — |
| 2009-11-18 | $29.26 | $29.26 | 950,200 | — | — |
| 2009-11-17 | $29.41 | $29.41 | 1,011,600 | — | — |
| 2009-11-16 | $29.33 | $29.33 | 985,200 | — | — |
| 2009-11-13 | $29.12 | $29.12 | 751,200 | — | — |
| 2009-11-12 | $29.10 | $29.10 | 891,000 | — | — |
| 2009-11-11 | $29.28 | $29.28 | 1,138,000 | — | — |
| 2009-11-10 | $29.37 | $29.37 | 1,159,800 | — | — |
| 2009-11-09 | $29.08 | $29.08 | 2,067,200 | — | — |
| 2009-11-06 | $28.99 | $28.99 | 2,839,600 | — | — |
| 2009-11-05 | $29.15 | $29.15 | 2,723,200 | — | — |
| 2009-11-04 | $28.97 | $28.97 | 7,130,800 | — | — |
| 2009-11-03 | $27.20 | $27.20 | 1,611,600 | — | — |
| 2009-11-02 | $26.88 | $26.88 | 1,690,400 | — | — |
| 2009-10-30 | $26.51 | $26.51 | 1,974,800 | — | — |
| 2009-10-29 | $26.83 | $26.83 | 1,722,600 | — | — |
| 2009-10-28 | $26.70 | $26.70 | 2,129,400 | — | — |
| 2009-10-27 | $26.75 | $26.75 | 3,339,200 | — | — |
| 2009-10-26 | $26.76 | $26.76 | 1,499,000 | — | — |
| 2009-10-23 | $27.18 | $27.18 | 1,613,800 | — | — |
| 2009-10-22 | $27.61 | $27.61 | 1,921,200 | — | — |
| 2009-10-21 | $27.50 | $27.50 | 1,592,200 | — | — |
| 2009-10-20 | $27.66 | $27.66 | 1,682,200 | — | — |
| 2009-10-19 | $27.87 | $27.87 | 1,757,800 | — | — |
| 2009-10-16 | $28.15 | $28.15 | 1,276,200 | — | — |
| 2009-10-15 | $28.33 | $28.33 | 1,358,800 | — | — |
| 2009-10-14 | $28.31 | $28.31 | 2,775,800 | — | — |
| 2009-10-13 | $28.22 | $28.22 | 727,000 | — | — |
| 2009-10-12 | $28.17 | $28.17 | 852,000 | — | — |
| 2009-10-09 | $27.95 | $27.95 | 2,269,200 | — | — |
| 2009-10-08 | $28.22 | $28.22 | 1,131,800 | — | — |
| 2009-10-07 | $28.34 | $28.34 | 1,648,600 | — | — |
| 2009-10-06 | $28.28 | $28.28 | 1,275,000 | — | — |
| 2009-10-05 | $28.13 | $28.13 | 1,423,600 | — | — |
| 2009-10-02 | $27.86 | $27.86 | 1,527,600 | — | — |
| 2009-10-01 | $28.01 | $28.01 | 2,178,000 | — | — |
| 2009-09-30 | $28.32 | $28.32 | 2,006,400 | — | — |
| 2009-09-29 | $28.09 | $28.09 | 2,038,200 | — | — |
| 2009-09-28 | $28.24 | $28.24 | 1,316,200 | — | — |
| 2009-09-25 | $28.00 | $28.00 | 1,123,400 | — | — |
| 2009-09-24 | $28.04 | $28.04 | 1,273,200 | — | — |
| 2009-09-23 | $28.21 | $28.21 | 1,906,600 | — | — |
| 2009-09-22 | $28.12 | $28.12 | 1,688,400 | — | — |
| 2009-09-21 | $28.03 | $28.03 | 1,207,000 | — | — |
| 2009-09-18 | $27.79 | $27.79 | 1,598,800 | — | — |
| 2009-09-17 | $27.94 | $27.94 | 1,315,400 | — | — |
| 2009-09-16 | $28.07 | $28.07 | 3,437,200 | — | — |
| 2009-09-15 | $27.13 | $27.13 | 3,038,800 | — | — |
| 2009-09-14 | $27.07 | $27.07 | 1,110,600 | — | — |
| 2009-09-11 | $27.12 | $27.12 | 798,200 | — | — |
| 2009-09-10 | $27.20 | $27.20 | 1,457,200 | — | — |
| 2009-09-09 | $27.07 | $27.07 | 2,295,200 | — | — |
| 2009-09-08 | $26.92 | $26.92 | 1,870,200 | — | — |
| 2009-09-04 | $26.62 | $26.62 | 1,523,400 | — | — |
| 2009-09-03 | $26.39 | $26.39 | 2,142,000 | — | — |
| 2009-09-02 | $25.99 | $25.99 | 1,431,000 | — | — |
| 2009-09-01 | $25.77 | $25.77 | 1,461,800 | — | — |
| 2009-08-31 | $25.86 | $25.86 | 1,145,400 | — | — |
| 2009-08-28 | $25.86 | $25.86 | 773,000 | — | — |
| 2009-08-27 | $26.25 | $26.25 | 1,096,000 | — | — |
| 2009-08-26 | $26.02 | $26.02 | 1,244,400 | — | — |
| 2009-08-25 | $25.99 | $25.99 | 920,400 | — | — |
| 2009-08-24 | $26.00 | $26.00 | 891,400 | — | — |
| 2009-08-21 | $26.19 | $26.19 | 984,400 | — | — |
| 2009-08-20 | $25.88 | $25.88 | 1,038,800 | — | — |
| 2009-08-19 | $26.03 | $26.03 | 996,200 | — | — |
| 2009-08-18 | $25.55 | $25.55 | 671,400 | — | — |
| 2009-08-17 | $25.88 | $25.88 | 1,073,400 | — | — |
| 2009-08-14 | $25.69 | $25.69 | 922,800 | — | — |
| 2009-08-13 | $25.92 | $25.92 | 1,087,600 | — | — |
| 2009-08-12 | $26.09 | $26.09 | 1,084,200 | — | — |
| 2009-08-11 | $26.17 | $26.17 | 972,400 | — | — |
| 2009-08-10 | $26.41 | $26.41 | 1,803,000 | — | — |
| 2009-08-07 | $25.96 | $25.96 | 1,695,600 | — | — |
| 2009-08-06 | $25.26 | $25.26 | 1,683,600 | — | — |
| 2009-08-05 | $25.61 | $25.61 | 3,984,600 | — | — |
| 2009-08-04 | $25.52 | $25.52 | 2,432,400 | — | — |
| 2009-08-03 | $25.35 | $25.35 | 2,593,800 | — | — |
| 2009-07-31 | $24.85 | $24.85 | 1,418,400 | — | — |
| 2009-07-30 | $24.93 | $24.93 | 1,927,800 | — | — |
| 2009-07-29 | $25.03 | $25.03 | 1,533,200 | — | — |
| 2009-07-28 | $24.62 | $24.62 | 2,576,200 | — | — |
| 2009-07-27 | $24.73 | $24.73 | 1,155,000 | — | — |
| 2009-07-24 | $24.88 | $24.88 | 2,298,400 | — | — |
| 2009-07-23 | $24.53 | $24.53 | 2,172,800 | — | — |
| 2009-07-22 | $23.89 | $23.89 | 1,878,800 | — | — |
| 2009-07-21 | $24.25 | $24.25 | 1,257,000 | — | — |
| 2009-07-20 | $23.93 | $23.93 | 1,644,800 | — | — |
| 2009-07-17 | $24.05 | $24.05 | 2,363,000 | — | — |
| 2009-07-16 | $24.56 | $24.56 | 3,550,200 | — | — |
| 2009-07-15 | $24.57 | $24.57 | 2,216,800 | — | — |
| 2009-07-14 | $24.86 | $24.86 | 935,400 | — | — |
| 2009-07-13 | $24.98 | $24.98 | 2,133,800 | — | — |
| 2009-07-10 | $24.63 | $24.63 | 1,326,200 | — | — |
| 2009-07-09 | $24.96 | $24.96 | 1,983,800 | — | — |
| 2009-07-08 | $25.37 | $25.37 | 1,910,800 | — | — |
| 2009-07-07 | $25.88 | $25.88 | 2,078,400 | — | — |
| 2009-07-06 | $25.67 | $25.67 | 3,392,800 | — | — |
| 2009-07-02 | $24.50 | $24.50 | 2,195,400 | — | — |
| 2009-07-01 | $25.43 | $25.43 | 2,492,200 | — | — |
| 2009-06-30 | $24.73 | $24.73 | 1,104,000 | — | — |
| 2009-06-29 | $24.75 | $24.75 | 1,216,200 | — | — |
| 2009-06-26 | $24.78 | $24.78 | 1,912,200 | — | — |
| 2009-06-25 | $24.50 | $24.50 | 1,660,400 | — | — |
| 2009-06-24 | $23.97 | $23.97 | 1,402,800 | — | — |
| 2009-06-23 | $23.63 | $23.63 | 1,290,200 | — | — |
| 2009-06-22 | $23.83 | $23.83 | 1,441,400 | — | — |
| 2009-06-19 | $24.07 | $24.07 | 2,733,600 | — | — |
| 2009-06-18 | $24.48 | $24.48 | 1,813,800 | — | — |
| 2009-06-17 | $23.93 | $23.93 | 1,541,200 | — | — |
| 2009-06-16 | $23.12 | $23.12 | 1,264,600 | — | — |
| 2009-06-15 | $22.92 | $22.92 | 1,229,000 | — | — |
| 2009-06-12 | $23.57 | $23.57 | 1,527,800 | — | — |
| 2009-06-11 | $23.18 | $23.18 | 1,126,000 | — | — |
| 2009-06-10 | $22.99 | $22.99 | 1,120,400 | — | — |
| 2009-06-09 | $23.03 | $23.03 | 1,304,800 | — | — |
| 2009-06-08 | $23.36 | $23.36 | 1,217,800 | — | — |
| 2009-06-05 | $23.39 | $23.39 | 1,979,400 | — | — |
| 2009-06-04 | $23.56 | $23.56 | 2,534,400 | — | — |
| 2009-06-03 | $23.68 | $23.68 | 1,806,600 | — | — |
| 2009-06-02 | $23.78 | $23.78 | 2,797,800 | — | — |
| 2009-06-01 | $23.27 | $23.27 | 1,594,400 | — | — |
| 2009-05-29 | $22.56 | $22.56 | 1,993,800 | — | — |
| 2009-05-28 | $22.43 | $22.43 | 1,526,000 | — | — |
| 2009-05-27 | $22.78 | $22.78 | 1,515,400 | — | — |
| 2009-05-26 | $22.74 | $22.74 | 2,152,400 | — | — |
| 2009-05-22 | $22.41 | $22.41 | 1,715,600 | — | — |
| 2009-05-21 | $21.98 | $21.98 | 2,597,400 | — | — |
| 2009-05-20 | $22.71 | $22.71 | 2,598,600 | — | — |
| 2009-05-19 | $23.13 | $23.13 | 2,370,600 | — | — |
| 2009-05-18 | $22.54 | $22.54 | 1,835,000 | — | — |
| 2009-05-15 | $22.26 | $22.26 | 2,484,800 | — | — |
| 2009-05-14 | $22.72 | $22.72 | 1,551,800 | — | — |
| 2009-05-13 | $22.70 | $22.70 | 1,797,600 | — | — |
| 2009-05-12 | $23.21 | $23.21 | 2,275,600 | — | — |
| 2009-05-11 | $23.18 | $23.18 | 2,234,400 | — | — |
| 2009-05-08 | $23.63 | $23.63 | 2,187,800 | — | — |
| 2009-05-07 | $23.25 | $23.25 | 1,883,000 | — | — |
| 2009-05-06 | $22.80 | $22.80 | 2,026,000 | — | — |
| 2009-05-05 | $22.99 | $22.99 | 1,858,600 | — | — |
| 2009-05-04 | $23.48 | $23.48 | 1,594,400 | — | — |
| 2009-05-01 | $22.95 | $22.95 | 1,701,800 | — | — |
| 2009-04-30 | $23.18 | $23.18 | 2,425,200 | — | — |
| 2009-04-29 | $23.67 | $23.67 | 2,798,200 | — | — |
| 2009-04-28 | $22.75 | $22.75 | 2,368,600 | — | — |
| 2009-04-27 | $22.26 | $22.26 | 4,006,000 | — | — |
| 2009-04-24 | $21.86 | $21.86 | 2,488,800 | — | — |
| 2009-04-23 | $21.18 | $21.18 | 2,708,400 | — | — |
| 2009-04-22 | $21.80 | $21.80 | 1,536,400 | — | — |
| 2009-04-21 | $22.01 | $22.01 | 1,537,400 | — | — |
| 2009-04-20 | $21.78 | $21.78 | 1,945,000 | — | — |
| 2009-04-17 | $21.58 | $21.58 | 2,998,400 | — | — |
| 2009-04-16 | $22.15 | $22.15 | 2,023,200 | — | — |
| 2009-04-15 | $22.47 | $22.47 | 1,652,400 | — | — |
| 2009-04-14 | $22.23 | $22.23 | 1,817,000 | — | — |
| 2009-04-13 | $22.28 | $22.28 | 1,367,000 | — | — |
| 2009-04-09 | $22.62 | $22.62 | 1,233,000 | — | — |
| 2009-04-08 | $22.60 | $22.60 | 1,460,000 | — | — |
| 2009-04-07 | $22.63 | $22.63 | 1,610,600 | — | — |
| 2009-04-06 | $22.42 | $22.42 | 1,779,400 | — | — |
| 2009-04-03 | $22.30 | $22.30 | 1,672,400 | — | — |
| 2009-04-02 | $22.71 | $22.71 | 1,608,800 | — | — |
| 2009-04-01 | $22.18 | $22.18 | 2,300,600 | — | — |
| 2009-03-31 | $21.98 | $21.98 | 2,206,000 | — | — |
| 2009-03-30 | $21.89 | $21.89 | 1,605,400 | — | — |
| 2009-03-27 | $21.81 | $21.81 | 1,880,400 | — | — |
| 2009-03-26 | $22.27 | $22.27 | 2,060,800 | — | — |
| 2009-03-25 | $22.10 | $22.10 | 2,783,800 | — | — |
| 2009-03-24 | $21.53 | $21.53 | 3,078,800 | — | — |
| 2009-03-23 | $21.57 | $21.57 | 6,323,600 | — | — |
| 2009-03-20 | $21.17 | $21.17 | 6,547,800 | — | — |
| 2009-03-19 | $22.49 | $22.49 | 2,109,800 | — | — |
| 2009-03-18 | $23.04 | $23.04 | 2,144,800 | — | — |
| 2009-03-17 | $22.98 | $22.98 | 1,472,600 | — | — |
| 2009-03-16 | $22.92 | $22.92 | 1,488,800 | — | — |
| 2009-03-13 | $22.99 | $22.99 | 1,941,600 | — | — |
| 2009-03-12 | $22.42 | $22.42 | 3,140,000 | — | — |
| 2009-03-11 | $21.66 | $21.66 | 3,226,000 | — | — |
| 2009-03-10 | $22.01 | $22.01 | 4,784,600 | — | — |
| 2009-03-09 | $22.12 | $22.12 | 2,355,800 | — | — |
| 2009-03-06 | $22.86 | $22.86 | 3,031,200 | — | — |
| 2009-03-05 | $22.96 | $22.96 | 1,683,400 | — | — |
| 2009-03-04 | $23.75 | $23.75 | 2,398,200 | — | — |
| 2009-03-03 | $23.09 | $23.09 | 3,837,000 | — | — |
| 2009-03-02 | $23.13 | $23.13 | 6,095,200 | — | — |
| 2009-02-27 | $23.46 | $23.46 | 3,959,200 | — | — |
| 2009-02-26 | $25.03 | $25.03 | 6,176,200 | — | — |
| 2009-02-25 | $25.43 | $25.43 | 2,236,800 | — | — |
| 2009-02-24 | $25.93 | $25.93 | 2,180,000 | — | — |
| 2009-02-23 | $25.25 | $25.25 | 2,311,200 | — | — |
| 2009-02-20 | $25.45 | $25.45 | 1,591,800 | — | — |
| 2009-02-19 | $25.54 | $25.54 | 971,400 | — | — |
| 2009-02-18 | $25.86 | $25.86 | 2,040,600 | — | — |
| 2009-02-17 | $25.53 | $25.53 | 2,085,800 | — | — |
| 2009-02-13 | $26.30 | $26.30 | 2,391,000 | — | — |
| 2009-02-12 | $26.45 | $26.45 | 2,837,600 | — | — |
| 2009-02-11 | $26.52 | $26.52 | 8,340,800 | — | — |
| 2009-02-10 | $23.72 | $23.72 | 3,919,200 | — | — |
| 2009-02-09 | $22.97 | $22.97 | 4,821,600 | — | — |
| 2009-02-06 | $23.47 | $23.47 | 3,982,800 | — | — |
| 2009-02-05 | $24.07 | $24.07 | 3,274,200 | — | — |
| 2009-02-04 | $23.99 | $23.99 | 2,012,400 | — | — |
| 2009-02-03 | $24.26 | $24.26 | 2,159,200 | — | — |
| 2009-02-02 | $23.95 | $23.95 | 2,789,600 | — | — |
| 2009-01-30 | $23.50 | $23.50 | 1,516,400 | — | — |
| 2009-01-29 | $23.72 | $23.72 | 1,841,200 | — | — |
| 2009-01-28 | $24.05 | $24.05 | 2,766,600 | — | — |
| 2009-01-27 | $24.53 | $24.53 | 2,924,200 | — | — |
| 2009-01-26 | $23.94 | $23.94 | 1,905,400 | — | — |
| 2009-01-23 | $23.51 | $23.51 | 2,122,600 | — | — |
| 2009-01-22 | $23.84 | $23.84 | 1,464,600 | — | — |
| 2009-01-21 | $23.75 | $23.75 | 1,477,000 | — | — |
| 2009-01-20 | $23.38 | $23.38 | 1,275,600 | — | — |
| 2009-01-16 | $24.08 | $24.08 | 1,869,400 | — | — |
| 2009-01-15 | $23.40 | $23.40 | 2,350,200 | — | — |
| 2009-01-14 | $23.46 | $23.46 | 1,664,200 | — | — |
| 2009-01-13 | $23.48 | $23.48 | 2,389,200 | — | — |
| 2009-01-12 | $23.25 | $23.25 | 1,962,800 | — | — |
| 2009-01-09 | $23.64 | $23.64 | 1,702,000 | — | — |
| 2009-01-08 | $23.75 | $23.75 | 2,214,200 | — | — |
| 2009-01-07 | $23.61 | $23.61 | 1,694,000 | — | — |
| 2009-01-06 | $23.45 | $23.45 | 2,053,000 | — | — |
| 2009-01-05 | $23.75 | $23.75 | 2,149,800 | — | — |
| 2009-01-02 | $24.55 | $24.55 | 1,316,800 | — | — |