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
- 1993-12-14 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 | $30.12 | $54.89 | 793,200 | — | — |
| 2009-12-30 | $30.62 | $55.79 | 983,800 | — | — |
| 2009-12-29 | $30.66 | $55.87 | 829,400 | — | — |
| 2009-12-28 | $30.70 | $55.94 | 786,200 | — | — |
| 2009-12-24 | $30.46 | $55.50 | 478,200 | — | — |
| 2009-12-23 | $30.53 | $55.64 | 978,400 | — | — |
| 2009-12-22 | $30.16 | $54.97 | 918,400 | — | — |
| 2009-12-21 | $29.97 | $54.61 | 1,263,400 | — | — |
| 2009-12-18 | $29.36 | $53.51 | 3,813,000 | — | — |
| 2009-12-17 | $29.81 | $54.33 | 1,480,000 | — | — |
| 2009-12-16 | $30.56 | $55.69 | 1,932,800 | — | — |
| 2009-12-15 | $29.90 | $54.48 | 1,947,600 | — | — |
| 2009-12-14 | $29.79 | $54.28 | 1,433,000 | — | — |
| 2009-12-11 | $29.63 | $54.00 | 1,333,400 | — | — |
| 2009-12-10 | $29.69 | $54.11 | 2,528,000 | — | — |
| 2009-12-09 | $29.62 | $53.57 | 2,658,600 | — | — |
| 2009-12-08 | $29.35 | $53.09 | 2,777,800 | — | — |
| 2009-12-07 | $29.74 | $53.79 | 2,334,000 | — | — |
| 2009-12-04 | $29.87 | $54.02 | 2,437,600 | — | — |
| 2009-12-03 | $30.05 | $54.35 | 1,887,000 | — | — |
| 2009-12-02 | $30.56 | $55.28 | 1,672,200 | — | — |
| 2009-12-01 | $30.36 | $54.91 | 1,665,600 | — | — |
| 2009-11-30 | $30.06 | $54.38 | 1,825,000 | — | — |
| 2009-11-27 | $29.75 | $53.81 | 700,800 | — | — |
| 2009-11-25 | $30.58 | $55.33 | 1,171,400 | — | — |
| 2009-11-24 | $30.11 | $54.46 | 3,341,200 | — | — |
| 2009-11-23 | $29.67 | $53.67 | 1,640,200 | — | — |
| 2009-11-20 | $29.38 | $53.15 | 1,740,600 | — | — |
| 2009-11-19 | $29.37 | $53.12 | 2,154,800 | — | — |
| 2009-11-18 | $29.79 | $53.89 | 2,904,600 | — | — |
| 2009-11-17 | $29.84 | $53.98 | 3,770,600 | — | — |
| 2009-11-16 | $29.93 | $54.15 | 2,689,800 | — | — |
| 2009-11-13 | $29.38 | $53.15 | 1,976,400 | — | — |
| 2009-11-12 | $29.31 | $53.02 | 2,467,400 | — | — |
| 2009-11-11 | $29.65 | $53.63 | 2,333,800 | — | — |
| 2009-11-10 | $29.05 | $52.54 | 3,890,400 | — | — |
| 2009-11-09 | $29.66 | $53.65 | 2,406,200 | — | — |
| 2009-11-06 | $28.25 | $51.09 | 1,715,600 | — | — |
| 2009-11-05 | $28.26 | $51.12 | 1,637,000 | — | — |
| 2009-11-04 | $27.42 | $49.60 | 2,727,400 | — | — |
| 2009-11-03 | $27.58 | $49.89 | 2,280,400 | — | — |
| 2009-11-02 | $26.96 | $48.77 | 2,776,200 | — | — |
| 2009-10-30 | $26.25 | $47.49 | 2,833,400 | — | — |
| 2009-10-29 | $27.71 | $50.12 | 1,908,000 | — | — |
| 2009-10-28 | $26.43 | $47.82 | 2,539,800 | — | — |
| 2009-10-27 | $27.82 | $50.31 | 2,144,000 | — | — |
| 2009-10-26 | $27.49 | $49.73 | 2,684,600 | — | — |
| 2009-10-23 | $27.57 | $49.87 | 3,515,000 | — | — |
| 2009-10-22 | $28.09 | $50.82 | 2,320,600 | — | — |
| 2009-10-21 | $27.45 | $49.65 | 1,792,600 | — | — |
| 2009-10-20 | $28.08 | $50.79 | 1,749,400 | — | — |
| 2009-10-19 | $28.19 | $50.99 | 1,178,800 | — | — |
| 2009-10-16 | $27.83 | $50.33 | 1,230,800 | — | — |
| 2009-10-15 | $28.15 | $50.91 | 2,326,200 | — | — |
| 2009-10-14 | $28.08 | $50.79 | 2,256,200 | — | — |
| 2009-10-13 | $26.95 | $48.75 | 1,828,200 | — | — |
| 2009-10-12 | $27.38 | $49.52 | 1,225,600 | — | — |
| 2009-10-09 | $26.81 | $48.49 | 1,330,800 | — | — |
| 2009-10-08 | $26.51 | $47.96 | 1,703,200 | — | — |
| 2009-10-07 | $26.25 | $47.48 | 788,400 | — | — |
| 2009-10-06 | $26.35 | $47.66 | 1,502,200 | — | — |
| 2009-10-05 | $26.29 | $47.55 | 1,821,000 | — | — |
| 2009-10-02 | $25.11 | $45.41 | 2,457,400 | — | — |
| 2009-10-01 | $25.58 | $46.28 | 2,631,600 | — | — |
| 2009-09-30 | $26.77 | $48.42 | 2,422,200 | — | — |
| 2009-09-29 | $27.53 | $49.79 | 1,618,600 | — | — |
| 2009-09-28 | $27.42 | $49.59 | 1,673,200 | — | — |
| 2009-09-25 | $26.50 | $47.93 | 1,341,800 | — | — |
| 2009-09-24 | $26.86 | $48.58 | 1,941,000 | — | — |
| 2009-09-23 | $27.55 | $49.84 | 3,007,000 | — | — |
| 2009-09-22 | $27.53 | $49.79 | 2,304,800 | — | — |
| 2009-09-21 | $27.26 | $49.31 | 1,711,400 | — | — |
| 2009-09-18 | $27.25 | $49.30 | 1,988,400 | — | — |
| 2009-09-17 | $27.58 | $49.88 | 2,888,400 | — | — |
| 2009-09-16 | $27.55 | $49.84 | 2,286,000 | — | — |
| 2009-09-15 | $27.34 | $49.46 | 3,994,200 | — | — |
| 2009-09-14 | $26.47 | $47.87 | 2,307,000 | — | — |
| 2009-09-11 | $26.46 | $47.85 | 2,934,200 | — | — |
| 2009-09-10 | $26.18 | $47.36 | 1,741,600 | — | — |
| 2009-09-09 | $26.07 | $46.76 | 2,364,200 | — | — |
| 2009-09-08 | $25.75 | $46.19 | 1,828,800 | — | — |
| 2009-09-04 | $25.13 | $45.07 | 2,174,400 | — | — |
| 2009-09-03 | $25.15 | $45.11 | 2,154,200 | — | — |
| 2009-09-02 | $24.95 | $44.74 | 3,082,000 | — | — |
| 2009-09-01 | $25.15 | $45.11 | 1,833,400 | — | — |
| 2009-08-31 | $26.08 | $46.78 | 1,492,000 | — | — |
| 2009-08-28 | $26.75 | $47.99 | 1,037,000 | — | — |
| 2009-08-27 | $26.67 | $47.83 | 1,525,600 | — | — |
| 2009-08-26 | $26.88 | $48.20 | 1,419,200 | — | — |
| 2009-08-25 | $27.15 | $48.70 | 1,661,800 | — | — |
| 2009-08-24 | $26.93 | $48.30 | 1,906,400 | — | — |
| 2009-08-21 | $27.51 | $49.34 | 1,776,200 | — | — |
| 2009-08-20 | $26.98 | $48.39 | 1,940,200 | — | — |
| 2009-08-19 | $26.09 | $46.81 | 2,718,600 | — | — |
| 2009-08-18 | $25.99 | $46.62 | 1,734,400 | — | — |
| 2009-08-17 | $25.68 | $46.07 | 2,044,000 | — | — |
| 2009-08-14 | $27.06 | $48.54 | 3,580,600 | — | — |
| 2009-08-13 | $27.39 | $49.13 | 2,908,200 | — | — |
| 2009-08-12 | $26.66 | $47.81 | 1,299,600 | — | — |
| 2009-08-11 | $26.16 | $46.91 | 2,538,800 | — | — |
| 2009-08-10 | $26.25 | $47.08 | 3,412,400 | — | — |
| 2009-08-07 | $26.37 | $47.29 | 2,409,200 | — | — |
| 2009-08-06 | $25.55 | $45.83 | 2,153,800 | — | — |
| 2009-08-05 | $25.68 | $46.07 | 2,056,200 | — | — |
| 2009-08-04 | $25.64 | $45.98 | 3,436,200 | — | — |
| 2009-08-03 | $25.56 | $45.84 | 1,670,600 | — | — |
| 2009-07-31 | $24.83 | $44.54 | 1,502,400 | — | — |
| 2009-07-30 | $24.48 | $43.90 | 1,888,000 | — | — |
| 2009-07-29 | $23.79 | $42.67 | 1,989,600 | — | — |
| 2009-07-28 | $24.18 | $43.37 | 2,253,400 | — | — |
| 2009-07-27 | $24.01 | $43.07 | 2,862,800 | — | — |
| 2009-07-24 | $24.03 | $43.10 | 5,410,000 | — | — |
| 2009-07-23 | $22.59 | $40.52 | 3,496,000 | — | — |
| 2009-07-22 | $21.09 | $37.83 | 1,222,400 | — | — |
| 2009-07-21 | $20.84 | $37.38 | 1,593,200 | — | — |
| 2009-07-20 | $20.77 | $37.25 | 1,407,600 | — | — |
| 2009-07-17 | $20.08 | $36.01 | 1,431,600 | — | — |
| 2009-07-16 | $20.17 | $36.18 | 2,332,000 | — | — |
| 2009-07-15 | $19.46 | $34.90 | 2,016,000 | — | — |
| 2009-07-14 | $18.42 | $33.05 | 1,155,600 | — | — |
| 2009-07-13 | $18.39 | $32.99 | 1,739,000 | — | — |
| 2009-07-10 | $17.84 | $32.00 | 871,400 | — | — |
| 2009-07-09 | $17.90 | $32.11 | 1,444,400 | — | — |
| 2009-07-08 | $17.66 | $31.67 | 1,930,000 | — | — |
| 2009-07-07 | $17.61 | $31.58 | 1,729,800 | — | — |
| 2009-07-06 | $17.99 | $32.26 | 2,337,400 | — | — |
| 2009-07-02 | $18.36 | $32.92 | 1,396,600 | — | — |
| 2009-07-01 | $18.88 | $33.86 | 1,426,400 | — | — |
| 2009-06-30 | $18.95 | $33.99 | 1,653,600 | — | — |
| 2009-06-29 | $19.40 | $34.79 | 2,341,800 | — | — |
| 2009-06-26 | $18.71 | $33.55 | 1,461,800 | — | — |
| 2009-06-25 | $18.80 | $33.72 | 1,667,400 | — | — |
| 2009-06-24 | $18.26 | $32.75 | 1,428,400 | — | — |
| 2009-06-23 | $18.15 | $32.55 | 1,857,600 | — | — |
| 2009-06-22 | $18.03 | $32.33 | 2,086,400 | — | — |
| 2009-06-19 | $19.17 | $34.38 | 2,138,800 | — | — |
| 2009-06-18 | $19.06 | $34.19 | 1,839,200 | — | — |
| 2009-06-17 | $18.98 | $34.04 | 1,594,400 | — | — |
| 2009-06-16 | $19.04 | $34.14 | 1,637,200 | — | — |
| 2009-06-15 | $19.76 | $35.45 | 1,960,200 | — | — |
| 2009-06-12 | $20.33 | $36.46 | 1,485,600 | — | — |
| 2009-06-11 | $20.79 | $37.29 | 2,046,600 | — | — |
| 2009-06-10 | $20.62 | $36.59 | 1,789,800 | — | — |
| 2009-06-09 | $20.93 | $37.14 | 2,769,400 | — | — |
| 2009-06-08 | $20.74 | $36.79 | 2,812,200 | — | — |
| 2009-06-05 | $21.52 | $38.19 | 3,104,400 | — | — |
| 2009-06-04 | $22.51 | $39.95 | 3,772,600 | — | — |
| 2009-06-03 | $21.26 | $37.73 | 3,015,400 | — | — |
| 2009-06-02 | $21.76 | $38.62 | 2,401,400 | — | — |
| 2009-06-01 | $21.62 | $38.36 | 1,998,000 | — | — |
| 2009-05-29 | $20.72 | $36.77 | 3,203,800 | — | — |
| 2009-05-28 | $20.36 | $36.13 | 2,335,600 | — | — |
| 2009-05-27 | $20.15 | $35.76 | 2,145,800 | — | — |
| 2009-05-26 | $20.94 | $37.16 | 1,987,000 | — | — |
| 2009-05-22 | $20.36 | $36.13 | 2,186,000 | — | — |
| 2009-05-21 | $20.15 | $35.76 | 2,085,000 | — | — |
| 2009-05-20 | $20.95 | $37.17 | 3,569,600 | — | — |
| 2009-05-19 | $20.71 | $36.74 | 3,063,800 | — | — |
| 2009-05-18 | $20.11 | $35.69 | 4,175,600 | — | — |
| 2009-05-15 | $19.01 | $33.73 | 4,416,600 | — | — |
| 2009-05-14 | $19.54 | $34.67 | 2,928,600 | — | — |
| 2009-05-13 | $19.20 | $34.06 | 2,909,200 | — | — |
| 2009-05-12 | $20.18 | $35.82 | 2,964,800 | — | — |
| 2009-05-11 | $20.35 | $36.11 | 3,193,000 | — | — |
| 2009-05-08 | $21.41 | $37.99 | 2,196,600 | — | — |
| 2009-05-07 | $20.34 | $36.09 | 3,172,800 | — | — |
| 2009-05-06 | $21.01 | $37.28 | 2,863,600 | — | — |
| 2009-05-05 | $20.70 | $36.72 | 2,762,200 | — | — |
| 2009-05-04 | $21.13 | $37.50 | 2,235,800 | — | — |
| 2009-05-01 | $19.90 | $35.31 | 2,424,000 | — | — |
| 2009-04-30 | $19.84 | $35.21 | 4,846,800 | — | — |
| 2009-04-29 | $20.59 | $36.54 | 2,759,000 | — | — |
| 2009-04-28 | $19.66 | $34.88 | 2,705,600 | — | — |
| 2009-04-27 | $19.33 | $34.30 | 5,242,000 | — | — |
| 2009-04-24 | $20.01 | $35.51 | 9,066,800 | — | — |
| 2009-04-23 | $16.56 | $29.38 | 2,149,600 | — | — |
| 2009-04-22 | $16.42 | $29.15 | 2,004,600 | — | — |
| 2009-04-21 | $16.09 | $28.56 | 1,834,400 | — | — |
| 2009-04-20 | $15.12 | $26.82 | 1,880,400 | — | — |
| 2009-04-17 | $16.17 | $28.70 | 1,741,200 | — | — |
| 2009-04-16 | $16.25 | $28.83 | 1,881,400 | — | — |
| 2009-04-15 | $15.71 | $27.88 | 954,000 | — | — |
| 2009-04-14 | $15.32 | $27.18 | 1,451,000 | — | — |
| 2009-04-13 | $15.40 | $27.32 | 1,939,000 | — | — |
| 2009-04-09 | $15.51 | $27.52 | 1,281,000 | — | — |
| 2009-04-08 | $14.55 | $25.81 | 1,862,600 | — | — |
| 2009-04-07 | $14.43 | $25.60 | 1,834,400 | — | — |
| 2009-04-06 | $14.91 | $26.46 | 1,924,200 | — | — |
| 2009-04-03 | $15.04 | $26.68 | 1,306,600 | — | — |
| 2009-04-02 | $14.63 | $25.95 | 2,401,200 | — | — |
| 2009-04-01 | $14.18 | $25.15 | 2,904,600 | — | — |
| 2009-03-31 | $13.40 | $23.78 | 2,555,600 | — | — |
| 2009-03-30 | $13.17 | $23.37 | 2,414,200 | — | — |
| 2009-03-27 | $13.66 | $24.23 | 2,229,800 | — | — |
| 2009-03-26 | $13.76 | $24.42 | 1,980,400 | — | — |
| 2009-03-25 | $13.20 | $23.42 | 2,409,400 | — | — |
| 2009-03-24 | $13.06 | $23.18 | 2,157,600 | — | — |
| 2009-03-23 | $13.06 | $23.18 | 1,634,000 | — | — |
| 2009-03-20 | $12.08 | $21.44 | 2,222,400 | — | — |
| 2009-03-19 | $12.41 | $22.02 | 2,207,600 | — | — |
| 2009-03-18 | $12.15 | $21.56 | 1,841,000 | — | — |
| 2009-03-17 | $11.72 | $20.79 | 2,709,400 | — | — |
| 2009-03-16 | $11.37 | $20.17 | 3,652,000 | — | — |
| 2009-03-13 | $11.68 | $20.73 | 3,197,800 | — | — |
| 2009-03-12 | $11.42 | $20.26 | 4,149,200 | — | — |
| 2009-03-11 | $10.75 | $18.68 | 3,572,200 | — | — |
| 2009-03-10 | $10.37 | $18.02 | 4,195,200 | — | — |
| 2009-03-09 | $9.42 | $16.36 | 5,081,400 | — | — |
| 2009-03-06 | $9.13 | $15.87 | 4,377,200 | — | — |
| 2009-03-05 | $9.00 | $15.64 | 2,813,400 | — | — |
| 2009-03-04 | $9.72 | $16.89 | 3,784,000 | — | — |
| 2009-03-03 | $9.46 | $16.43 | 3,452,800 | — | — |
| 2009-03-02 | $9.55 | $16.60 | 4,290,200 | — | — |
| 2009-02-27 | $10.27 | $17.85 | 3,443,000 | — | — |
| 2009-02-26 | $10.65 | $18.51 | 2,442,800 | — | — |
| 2009-02-25 | $10.82 | $18.80 | 3,376,000 | — | — |
| 2009-02-24 | $11.34 | $19.70 | 2,790,600 | — | — |
| 2009-02-23 | $10.73 | $18.64 | 2,568,000 | — | — |
| 2009-02-20 | $11.45 | $19.89 | 2,886,800 | — | — |
| 2009-02-19 | $11.74 | $20.41 | 2,309,000 | — | — |
| 2009-02-18 | $11.83 | $20.55 | 2,471,800 | — | — |
| 2009-02-17 | $11.81 | $20.52 | 3,756,600 | — | — |
| 2009-02-13 | $12.40 | $21.54 | 1,931,600 | — | — |
| 2009-02-12 | $12.44 | $21.62 | 2,036,000 | — | — |
| 2009-02-11 | $12.47 | $21.68 | 2,044,400 | — | — |
| 2009-02-10 | $12.41 | $21.56 | 2,872,200 | — | — |
| 2009-02-09 | $13.08 | $22.74 | 2,261,400 | — | — |
| 2009-02-06 | $13.18 | $22.90 | 1,605,200 | — | — |
| 2009-02-05 | $12.86 | $22.35 | 1,973,600 | — | — |
| 2009-02-04 | $12.51 | $21.74 | 2,413,400 | — | — |
| 2009-02-03 | $12.71 | $22.09 | 2,466,000 | — | — |
| 2009-02-02 | $12.66 | $22.00 | 3,146,000 | — | — |
| 2009-01-30 | $12.98 | $22.55 | 6,680,600 | — | — |
| 2009-01-29 | $13.67 | $23.76 | 1,990,000 | — | — |
| 2009-01-28 | $14.37 | $24.98 | 2,274,400 | — | — |
| 2009-01-27 | $13.58 | $23.60 | 2,743,800 | — | — |
| 2009-01-26 | $13.82 | $24.02 | 2,482,200 | — | — |
| 2009-01-23 | $14.16 | $24.60 | 2,906,000 | — | — |
| 2009-01-22 | $14.29 | $24.84 | 2,091,000 | — | — |
| 2009-01-21 | $14.66 | $25.48 | 2,442,400 | — | — |
| 2009-01-20 | $13.80 | $23.98 | 2,803,200 | — | — |
| 2009-01-16 | $15.10 | $26.25 | 2,539,600 | — | — |
| 2009-01-15 | $14.97 | $26.01 | 2,501,200 | — | — |
| 2009-01-14 | $14.74 | $25.61 | 2,174,200 | — | — |
| 2009-01-13 | $15.49 | $26.92 | 2,630,200 | — | — |
| 2009-01-12 | $15.54 | $27.01 | 2,003,600 | — | — |
| 2009-01-09 | $16.11 | $28.00 | 2,107,200 | — | — |
| 2009-01-08 | $16.50 | $28.69 | 2,809,800 | — | — |
| 2009-01-07 | $16.08 | $27.95 | 2,825,400 | — | — |
| 2009-01-06 | $16.84 | $29.27 | 2,691,200 | — | — |
| 2009-01-05 | $16.51 | $28.71 | 2,306,200 | — | — |
| 2009-01-02 | $16.52 | $28.71 | 2,100,400 | — | — |