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
- 1980-03-17 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 | $30.89 | $80.52 | 509,400 | — | — |
| 2009-12-30 | $31.41 | $81.87 | 318,000 | — | — |
| 2009-12-29 | $31.50 | $82.11 | 315,400 | — | — |
| 2009-12-28 | $31.34 | $81.69 | 316,800 | — | — |
| 2009-12-24 | $31.39 | $81.82 | 158,800 | — | — |
| 2009-12-23 | $31.26 | $81.48 | 500,900 | — | — |
| 2009-12-22 | $31.36 | $81.74 | 764,600 | — | — |
| 2009-12-21 | $30.85 | $80.41 | 709,600 | — | — |
| 2009-12-18 | $30.45 | $79.37 | 1,004,900 | — | — |
| 2009-12-17 | $30.16 | $78.62 | 553,600 | — | — |
| 2009-12-16 | $30.45 | $79.37 | 592,400 | — | — |
| 2009-12-15 | $30.40 | $79.24 | 509,200 | — | — |
| 2009-12-14 | $30.59 | $79.74 | 495,500 | — | — |
| 2009-12-11 | $30.26 | $78.88 | 666,900 | — | — |
| 2009-12-10 | $30.10 | $78.46 | 839,700 | — | — |
| 2009-12-09 | $29.95 | $78.07 | 807,000 | — | — |
| 2009-12-08 | $29.91 | $77.96 | 526,100 | — | — |
| 2009-12-07 | $30.18 | $78.67 | 1,356,800 | — | — |
| 2009-12-04 | $29.98 | $78.15 | 1,226,200 | — | — |
| 2009-12-03 | $29.50 | $76.89 | 1,214,800 | — | — |
| 2009-12-02 | $29.45 | $76.76 | 764,800 | — | — |
| 2009-12-01 | $29.22 | $76.16 | 976,200 | — | — |
| 2009-11-30 | $28.65 | $74.68 | 1,030,200 | — | — |
| 2009-11-27 | $28.82 | $75.12 | 402,100 | — | — |
| 2009-11-25 | $29.55 | $77.03 | 562,500 | — | — |
| 2009-11-24 | $29.42 | $76.69 | 887,800 | — | — |
| 2009-11-23 | $29.29 | $76.35 | 632,700 | — | — |
| 2009-11-20 | $28.78 | $75.02 | 713,900 | — | — |
| 2009-11-19 | $28.82 | $75.02 | 1,000,700 | — | — |
| 2009-11-18 | $29.09 | $75.72 | 432,300 | — | — |
| 2009-11-17 | $29.28 | $76.22 | 402,000 | — | — |
| 2009-11-16 | $29.37 | $76.45 | 697,900 | — | — |
| 2009-11-13 | $29.11 | $75.77 | 814,300 | — | — |
| 2009-11-12 | $29.00 | $75.49 | 1,226,800 | — | — |
| 2009-11-11 | $29.12 | $75.80 | 950,700 | — | — |
| 2009-11-10 | $29.11 | $75.77 | 1,220,400 | — | — |
| 2009-11-09 | $29.15 | $75.88 | 833,500 | — | — |
| 2009-11-06 | $28.50 | $74.19 | 1,086,900 | — | — |
| 2009-11-05 | $28.53 | $74.26 | 1,157,700 | — | — |
| 2009-11-04 | $27.65 | $71.97 | 1,129,400 | — | — |
| 2009-11-03 | $27.55 | $71.71 | 1,344,300 | — | — |
| 2009-11-02 | $27.64 | $71.95 | 1,713,800 | — | — |
| 2009-10-30 | $27.38 | $71.27 | 1,707,400 | — | — |
| 2009-10-29 | $27.98 | $72.83 | 1,203,400 | — | — |
| 2009-10-28 | $27.66 | $72.00 | 1,857,000 | — | — |
| 2009-10-27 | $28.17 | $73.33 | 1,370,700 | — | — |
| 2009-10-26 | $28.56 | $74.34 | 1,587,700 | — | — |
| 2009-10-23 | $28.90 | $75.23 | 1,841,500 | — | — |
| 2009-10-22 | $28.63 | $74.52 | 1,963,800 | — | — |
| 2009-10-21 | $28.45 | $74.05 | 1,639,600 | — | — |
| 2009-10-20 | $28.62 | $74.50 | 1,608,100 | — | — |
| 2009-10-19 | $28.93 | $75.30 | 1,195,500 | — | — |
| 2009-10-16 | $28.83 | $75.04 | 1,537,000 | — | — |
| 2009-10-15 | $29.06 | $75.64 | 1,459,200 | — | — |
| 2009-10-14 | $28.39 | $73.90 | 1,727,100 | — | — |
| 2009-10-13 | $28.04 | $72.99 | 1,001,000 | — | — |
| 2009-10-12 | $28.30 | $73.66 | 911,800 | — | — |
| 2009-10-09 | $28.26 | $73.56 | 944,300 | — | — |
| 2009-10-08 | $28.21 | $73.43 | 1,217,200 | — | — |
| 2009-10-07 | $28.00 | $72.88 | 869,900 | — | — |
| 2009-10-06 | $28.30 | $73.66 | 1,185,100 | — | — |
| 2009-10-05 | $28.00 | $72.88 | 1,330,900 | — | — |
| 2009-10-02 | $27.81 | $72.39 | 1,637,100 | — | — |
| 2009-10-01 | $28.32 | $73.72 | 1,357,000 | — | — |
| 2009-09-30 | $29.14 | $75.85 | 1,488,000 | — | — |
| 2009-09-29 | $29.12 | $75.80 | 1,109,800 | — | — |
| 2009-09-28 | $29.01 | $75.51 | 1,308,100 | — | — |
| 2009-09-25 | $28.61 | $74.47 | 1,668,200 | — | — |
| 2009-09-24 | $28.64 | $74.55 | 2,097,700 | — | — |
| 2009-09-23 | $28.95 | $75.36 | 1,855,900 | — | — |
| 2009-09-22 | $29.06 | $75.64 | 1,754,800 | — | — |
| 2009-09-21 | $28.79 | $74.94 | 1,728,000 | — | — |
| 2009-09-18 | $28.80 | $74.97 | 2,026,800 | — | — |
| 2009-09-17 | $27.99 | $72.86 | 1,464,900 | — | — |
| 2009-09-16 | $27.76 | $72.26 | 1,113,200 | — | — |
| 2009-09-15 | $27.39 | $71.30 | 1,322,600 | — | — |
| 2009-09-14 | $27.55 | $71.71 | 666,500 | — | — |
| 2009-09-11 | $27.40 | $71.32 | 1,345,100 | — | — |
| 2009-09-10 | $27.16 | $70.70 | 861,500 | — | — |
| 2009-09-09 | $27.01 | $70.31 | 872,500 | — | — |
| 2009-09-08 | $26.97 | $70.20 | 957,900 | — | — |
| 2009-09-04 | $27.02 | $70.33 | 801,600 | — | — |
| 2009-09-03 | $27.24 | $70.91 | 1,907,900 | — | — |
| 2009-09-02 | $26.39 | $68.69 | 1,668,200 | — | — |
| 2009-09-01 | $26.71 | $69.53 | 1,741,200 | — | — |
| 2009-08-31 | $27.64 | $71.95 | 916,100 | — | — |
| 2009-08-28 | $27.61 | $71.87 | 803,300 | — | — |
| 2009-08-27 | $27.77 | $72.28 | 738,300 | — | — |
| 2009-08-26 | $27.90 | $72.62 | 893,700 | — | — |
| 2009-08-25 | $27.79 | $72.34 | 931,100 | — | — |
| 2009-08-24 | $27.91 | $72.65 | 836,600 | — | — |
| 2009-08-21 | $27.97 | $72.81 | 1,100,200 | — | — |
| 2009-08-20 | $27.34 | $71.06 | 546,500 | — | — |
| 2009-08-19 | $27.15 | $70.57 | 1,144,600 | — | — |
| 2009-08-18 | $26.97 | $70.10 | 772,800 | — | — |
| 2009-08-17 | $26.69 | $69.37 | 994,100 | — | — |
| 2009-08-14 | $27.36 | $71.11 | 546,300 | — | — |
| 2009-08-13 | $27.50 | $71.48 | 793,800 | — | — |
| 2009-08-12 | $27.59 | $71.71 | 1,082,500 | — | — |
| 2009-08-11 | $27.08 | $70.39 | 651,200 | — | — |
| 2009-08-10 | $27.48 | $71.43 | 638,200 | — | — |
| 2009-08-07 | $27.72 | $72.05 | 1,059,700 | — | — |
| 2009-08-06 | $26.76 | $69.55 | 1,164,500 | — | — |
| 2009-08-05 | $26.97 | $70.10 | 1,739,700 | — | — |
| 2009-08-04 | $26.94 | $70.02 | 1,389,800 | — | — |
| 2009-08-03 | $26.35 | $68.49 | 1,935,400 | — | — |
| 2009-07-31 | $26.05 | $67.71 | 1,384,200 | — | — |
| 2009-07-30 | $26.22 | $68.15 | 1,615,400 | — | — |
| 2009-07-29 | $26.10 | $67.84 | 1,412,100 | — | — |
| 2009-07-28 | $26.14 | $67.94 | 1,442,200 | — | — |
| 2009-07-27 | $25.74 | $66.90 | 1,679,300 | — | — |
| 2009-07-24 | $25.60 | $66.54 | 2,223,200 | — | — |
| 2009-07-23 | $26.11 | $67.86 | 4,962,400 | — | — |
| 2009-07-22 | $26.80 | $69.66 | 1,158,000 | — | — |
| 2009-07-21 | $26.50 | $68.88 | 1,267,900 | — | — |
| 2009-07-20 | $26.46 | $68.77 | 1,286,100 | — | — |
| 2009-07-17 | $25.71 | $66.82 | 1,565,200 | — | — |
| 2009-07-16 | $25.97 | $67.50 | 2,310,900 | — | — |
| 2009-07-15 | $25.80 | $67.06 | 1,976,600 | — | — |
| 2009-07-14 | $25.56 | $66.43 | 1,309,200 | — | — |
| 2009-07-13 | $25.59 | $66.51 | 1,651,100 | — | — |
| 2009-07-10 | $25.36 | $65.92 | 1,171,200 | — | — |
| 2009-07-09 | $25.39 | $65.99 | 1,346,100 | — | — |
| 2009-07-08 | $25.30 | $65.76 | 1,533,500 | — | — |
| 2009-07-07 | $25.17 | $65.42 | 1,191,100 | — | — |
| 2009-07-06 | $25.82 | $67.11 | 1,006,700 | — | — |
| 2009-07-02 | $25.42 | $66.07 | 1,258,300 | — | — |
| 2009-07-01 | $26.41 | $68.64 | 716,700 | — | — |
| 2009-06-30 | $26.10 | $67.84 | 760,800 | — | — |
| 2009-06-29 | $26.28 | $68.31 | 729,700 | — | — |
| 2009-06-26 | $26.07 | $67.76 | 2,036,300 | — | — |
| 2009-06-25 | $26.28 | $68.31 | 1,239,100 | — | — |
| 2009-06-24 | $25.75 | $66.93 | 1,002,400 | — | — |
| 2009-06-23 | $25.54 | $66.38 | 1,346,900 | — | — |
| 2009-06-22 | $25.36 | $65.92 | 1,642,800 | — | — |
| 2009-06-19 | $26.11 | $67.86 | 1,371,600 | — | — |
| 2009-06-18 | $26.17 | $68.02 | 1,321,300 | — | — |
| 2009-06-17 | $26.27 | $68.28 | 1,175,000 | — | — |
| 2009-06-16 | $26.14 | $67.94 | 985,700 | — | — |
| 2009-06-15 | $26.41 | $68.64 | 1,074,400 | — | — |
| 2009-06-12 | $27.29 | $70.93 | 1,170,400 | — | — |
| 2009-06-11 | $27.30 | $70.96 | 2,105,400 | — | — |
| 2009-06-10 | $27.42 | $71.27 | 1,616,500 | — | — |
| 2009-06-09 | $26.98 | $70.13 | 1,019,400 | — | — |
| 2009-06-08 | $26.65 | $69.27 | 1,353,400 | — | — |
| 2009-06-05 | $26.13 | $67.92 | 2,585,500 | — | — |
| 2009-06-04 | $26.96 | $70.07 | 1,181,200 | — | — |
| 2009-06-03 | $27.06 | $70.33 | 1,068,500 | — | — |
| 2009-06-02 | $27.31 | $70.98 | 1,135,200 | — | — |
| 2009-06-01 | $27.30 | $70.96 | 2,703,100 | — | — |
| 2009-05-29 | $27.22 | $70.75 | 1,663,500 | — | — |
| 2009-05-28 | $26.73 | $69.48 | 3,308,400 | — | — |
| 2009-05-27 | $27.52 | $71.53 | 1,371,000 | — | — |
| 2009-05-26 | $28.28 | $73.50 | 1,226,500 | — | — |
| 2009-05-22 | $27.47 | $71.40 | 1,694,200 | — | — |
| 2009-05-21 | $27.86 | $72.41 | 792,800 | — | — |
| 2009-05-20 | $28.70 | $74.49 | 1,329,900 | — | — |
| 2009-05-19 | $28.74 | $74.60 | 1,445,400 | — | — |
| 2009-05-18 | $28.43 | $73.79 | 1,541,300 | — | — |
| 2009-05-15 | $27.57 | $71.56 | 1,167,100 | — | — |
| 2009-05-14 | $27.64 | $71.74 | 1,291,500 | — | — |
| 2009-05-13 | $27.41 | $71.14 | 1,378,700 | — | — |
| 2009-05-12 | $28.44 | $73.82 | 1,294,900 | — | — |
| 2009-05-11 | $28.60 | $74.23 | 1,493,300 | — | — |
| 2009-05-08 | $29.07 | $75.45 | 2,091,900 | — | — |
| 2009-05-07 | $28.54 | $74.08 | 1,418,400 | — | — |
| 2009-05-06 | $28.94 | $75.12 | 1,764,500 | — | — |
| 2009-05-05 | $28.95 | $75.14 | 1,125,700 | — | — |
| 2009-05-04 | $28.95 | $75.14 | 2,413,500 | — | — |
| 2009-05-01 | $28.90 | $75.01 | 1,339,300 | — | — |
| 2009-04-30 | $29.16 | $75.69 | 1,905,400 | — | — |
| 2009-04-29 | $29.07 | $75.45 | 1,362,200 | — | — |
| 2009-04-28 | $28.57 | $74.15 | 1,457,200 | — | — |
| 2009-04-27 | $28.95 | $75.14 | 2,228,300 | — | — |
| 2009-04-24 | $28.81 | $74.78 | 2,527,400 | — | — |
| 2009-04-23 | $28.48 | $73.92 | 3,107,400 | — | — |
| 2009-04-22 | $26.36 | $68.42 | 2,944,700 | — | — |
| 2009-04-21 | $26.53 | $68.86 | 2,268,800 | — | — |
| 2009-04-20 | $26.17 | $67.93 | 2,595,300 | — | — |
| 2009-04-17 | $27.29 | $70.83 | 1,944,400 | — | — |
| 2009-04-16 | $27.61 | $71.66 | 1,388,500 | — | — |
| 2009-04-15 | $26.99 | $70.05 | 1,136,400 | — | — |
| 2009-04-14 | $26.75 | $69.43 | 1,493,300 | — | — |
| 2009-04-13 | $27.41 | $71.14 | 1,461,200 | — | — |
| 2009-04-09 | $26.90 | $69.82 | 2,294,000 | — | — |
| 2009-04-08 | $25.82 | $67.02 | 1,145,000 | — | — |
| 2009-04-07 | $25.43 | $66.00 | 1,505,000 | — | — |
| 2009-04-06 | $26.43 | $68.60 | 1,428,900 | — | — |
| 2009-04-03 | $26.62 | $69.09 | 1,737,900 | — | — |
| 2009-04-02 | $26.12 | $67.80 | 2,457,600 | — | — |
| 2009-04-01 | $25.01 | $64.91 | 2,029,200 | — | — |
| 2009-03-31 | $24.45 | $63.46 | 1,886,300 | — | — |
| 2009-03-30 | $24.07 | $62.47 | 1,571,300 | — | — |
| 2009-03-27 | $24.68 | $64.06 | 1,422,800 | — | — |
| 2009-03-26 | $25.03 | $64.97 | 1,873,400 | — | — |
| 2009-03-25 | $23.99 | $62.27 | 1,573,700 | — | — |
| 2009-03-24 | $23.58 | $61.20 | 1,446,900 | — | — |
| 2009-03-23 | $24.11 | $62.58 | 2,267,300 | — | — |
| 2009-03-20 | $22.34 | $57.98 | 1,767,200 | — | — |
| 2009-03-19 | $22.57 | $58.58 | 2,568,700 | — | — |
| 2009-03-18 | $22.45 | $58.27 | 1,939,200 | — | — |
| 2009-03-17 | $21.92 | $56.89 | 1,151,900 | — | — |
| 2009-03-16 | $21.33 | $55.36 | 1,980,400 | — | — |
| 2009-03-13 | $21.44 | $55.65 | 1,809,300 | — | — |
| 2009-03-12 | $21.15 | $54.90 | 1,982,700 | — | — |
| 2009-03-11 | $20.70 | $53.73 | 1,770,700 | — | — |
| 2009-03-10 | $20.75 | $53.86 | 2,071,700 | — | — |
| 2009-03-09 | $19.79 | $51.37 | 1,311,600 | — | — |
| 2009-03-06 | $20.21 | $52.46 | 2,437,400 | — | — |
| 2009-03-05 | $20.71 | $53.75 | 2,346,800 | — | — |
| 2009-03-04 | $22.09 | $57.34 | 2,491,800 | — | — |
| 2009-03-03 | $21.23 | $55.10 | 3,519,500 | — | — |
| 2009-03-02 | $20.61 | $53.49 | 2,452,300 | — | — |
| 2009-02-27 | $21.50 | $55.80 | 2,142,000 | — | — |
| 2009-02-26 | $21.79 | $56.56 | 2,352,700 | — | — |
| 2009-02-25 | $22.10 | $57.36 | 2,677,800 | — | — |
| 2009-02-24 | $21.90 | $56.84 | 2,078,100 | — | — |
| 2009-02-23 | $20.91 | $54.27 | 1,879,100 | — | — |
| 2009-02-20 | $21.33 | $55.36 | 2,706,600 | — | — |
| 2009-02-19 | $22.07 | $57.28 | 1,411,400 | — | — |
| 2009-02-18 | $22.25 | $57.75 | 1,300,700 | — | — |
| 2009-02-17 | $22.44 | $58.14 | 1,592,800 | — | — |
| 2009-02-13 | $23.20 | $60.11 | 1,297,400 | — | — |
| 2009-02-12 | $23.70 | $61.40 | 1,663,800 | — | — |
| 2009-02-11 | $23.63 | $61.22 | 1,137,800 | — | — |
| 2009-02-10 | $23.57 | $61.07 | 1,957,000 | — | — |
| 2009-02-09 | $24.59 | $63.71 | 1,663,300 | — | — |
| 2009-02-06 | $24.55 | $63.61 | 2,950,800 | — | — |
| 2009-02-05 | $25.27 | $65.47 | 3,193,600 | — | — |
| 2009-02-04 | $25.18 | $65.24 | 1,245,600 | — | — |
| 2009-02-03 | $25.01 | $64.80 | 1,382,400 | — | — |
| 2009-02-02 | $24.67 | $63.92 | 1,603,500 | — | — |
| 2009-01-30 | $24.72 | $64.05 | 1,082,000 | — | — |
| 2009-01-29 | $25.33 | $65.63 | 1,297,400 | — | — |
| 2009-01-28 | $26.16 | $67.78 | 1,775,300 | — | — |
| 2009-01-27 | $24.99 | $64.75 | 1,382,000 | — | — |
| 2009-01-26 | $24.49 | $63.45 | 1,501,700 | — | — |
| 2009-01-23 | $24.11 | $62.47 | 1,569,500 | — | — |
| 2009-01-22 | $24.71 | $64.02 | 1,617,700 | — | — |
| 2009-01-21 | $25.25 | $65.42 | 1,865,900 | — | — |
| 2009-01-20 | $24.82 | $64.31 | 2,932,500 | — | — |
| 2009-01-16 | $25.32 | $65.60 | 1,846,600 | — | — |
| 2009-01-15 | $25.36 | $65.71 | 2,417,200 | — | — |
| 2009-01-14 | $25.36 | $65.71 | 1,563,500 | — | — |
| 2009-01-13 | $26.38 | $68.35 | 1,454,800 | — | — |
| 2009-01-12 | $26.81 | $69.46 | 924,300 | — | — |
| 2009-01-09 | $27.08 | $70.16 | 999,100 | — | — |
| 2009-01-08 | $28.00 | $72.55 | 790,800 | — | — |
| 2009-01-07 | $27.60 | $71.51 | 1,187,000 | — | — |
| 2009-01-06 | $28.33 | $73.40 | 1,396,300 | — | — |
| 2009-01-05 | $27.72 | $71.82 | 1,126,900 | — | — |
| 2009-01-02 | $27.65 | $71.64 | 840,000 | — | — |