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
- 1973-02-21 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 | $25.79 | $98.34 | 774,600 | — | — |
| 2009-12-30 | $26.32 | $100.36 | 517,000 | — | — |
| 2009-12-29 | $26.33 | $100.40 | 662,000 | — | — |
| 2009-12-28 | $26.28 | $100.20 | 414,300 | — | — |
| 2009-12-24 | $26.23 | $100.01 | 208,700 | — | — |
| 2009-12-23 | $25.94 | $98.91 | 882,900 | — | — |
| 2009-12-22 | $25.97 | $99.02 | 1,160,900 | — | — |
| 2009-12-21 | $26.20 | $99.90 | 1,918,700 | — | — |
| 2009-12-18 | $26.07 | $99.40 | 2,329,900 | — | — |
| 2009-12-17 | $25.82 | $98.45 | 1,738,600 | — | — |
| 2009-12-16 | $25.83 | $98.49 | 1,447,200 | — | — |
| 2009-12-15 | $25.83 | $98.49 | 1,162,100 | — | — |
| 2009-12-14 | $25.80 | $98.37 | 1,342,900 | — | — |
| 2009-12-11 | $25.50 | $97.23 | 2,124,900 | — | — |
| 2009-12-10 | $24.79 | $94.52 | 2,333,000 | — | — |
| 2009-12-09 | $24.60 | $93.80 | 1,875,500 | — | — |
| 2009-12-08 | $24.74 | $94.33 | 993,000 | — | — |
| 2009-12-07 | $24.70 | $94.18 | 1,301,400 | — | — |
| 2009-12-04 | $24.60 | $93.80 | 2,103,400 | — | — |
| 2009-12-03 | $24.54 | $93.57 | 791,300 | — | — |
| 2009-12-02 | $24.57 | $93.68 | 1,514,000 | — | — |
| 2009-12-01 | $24.35 | $92.85 | 1,353,800 | — | — |
| 2009-11-30 | $24.11 | $91.93 | 1,788,400 | — | — |
| 2009-11-27 | $24.00 | $91.51 | 527,600 | — | — |
| 2009-11-25 | $24.49 | $92.47 | 1,304,800 | — | — |
| 2009-11-24 | $24.38 | $92.06 | 2,009,600 | — | — |
| 2009-11-23 | $24.25 | $91.57 | 1,327,900 | — | — |
| 2009-11-20 | $23.95 | $90.43 | 1,183,700 | — | — |
| 2009-11-19 | $23.63 | $89.22 | 1,643,900 | — | — |
| 2009-11-18 | $23.97 | $90.51 | 902,300 | — | — |
| 2009-11-17 | $23.98 | $90.55 | 1,307,600 | — | — |
| 2009-11-16 | $23.91 | $90.28 | 2,102,100 | — | — |
| 2009-11-13 | $23.71 | $89.53 | 1,979,800 | — | — |
| 2009-11-12 | $23.40 | $88.36 | 2,697,300 | — | — |
| 2009-11-11 | $23.64 | $89.26 | 2,022,100 | — | — |
| 2009-11-10 | $23.56 | $88.96 | 1,436,400 | — | — |
| 2009-11-09 | $23.27 | $87.87 | 1,321,700 | — | — |
| 2009-11-06 | $23.10 | $87.22 | 899,300 | — | — |
| 2009-11-05 | $23.17 | $87.49 | 1,087,400 | — | — |
| 2009-11-04 | $22.75 | $85.90 | 2,266,400 | — | — |
| 2009-11-03 | $22.73 | $85.83 | 2,998,300 | — | — |
| 2009-11-02 | $22.54 | $85.11 | 3,067,600 | — | — |
| 2009-10-30 | $23.05 | $87.03 | 3,067,100 | — | — |
| 2009-10-29 | $23.20 | $87.60 | 2,023,700 | — | — |
| 2009-10-28 | $22.86 | $86.32 | 1,794,300 | — | — |
| 2009-10-27 | $22.89 | $86.43 | 1,228,800 | — | — |
| 2009-10-26 | $22.82 | $86.17 | 1,354,300 | — | — |
| 2009-10-23 | $23.08 | $87.15 | 1,450,100 | — | — |
| 2009-10-22 | $23.54 | $88.88 | 1,088,200 | — | — |
| 2009-10-21 | $23.43 | $88.47 | 1,324,100 | — | — |
| 2009-10-20 | $23.38 | $88.28 | 1,455,300 | — | — |
| 2009-10-19 | $23.94 | $90.39 | 1,086,200 | — | — |
| 2009-10-16 | $23.62 | $89.19 | 1,587,800 | — | — |
| 2009-10-15 | $23.65 | $89.30 | 1,093,700 | — | — |
| 2009-10-14 | $23.42 | $88.43 | 939,500 | — | — |
| 2009-10-13 | $23.28 | $87.90 | 1,169,800 | — | — |
| 2009-10-12 | $23.52 | $88.81 | 1,522,100 | — | — |
| 2009-10-09 | $23.50 | $88.73 | 1,259,100 | — | — |
| 2009-10-08 | $23.43 | $88.47 | 1,201,700 | — | — |
| 2009-10-07 | $23.19 | $87.56 | 1,005,700 | — | — |
| 2009-10-06 | $23.31 | $88.02 | 1,708,400 | — | — |
| 2009-10-05 | $23.26 | $87.83 | 4,149,100 | — | — |
| 2009-10-02 | $23.06 | $87.07 | 1,956,200 | — | — |
| 2009-10-01 | $23.35 | $88.17 | 1,610,900 | — | — |
| 2009-09-30 | $23.74 | $89.64 | 1,881,000 | — | — |
| 2009-09-29 | $24.00 | $90.62 | 1,334,100 | — | — |
| 2009-09-28 | $24.02 | $90.70 | 670,000 | — | — |
| 2009-09-25 | $23.83 | $89.98 | 1,025,800 | — | — |
| 2009-09-24 | $23.79 | $89.83 | 1,348,800 | — | — |
| 2009-09-23 | $23.78 | $89.79 | 1,262,100 | — | — |
| 2009-09-22 | $23.93 | $90.36 | 1,490,300 | — | — |
| 2009-09-21 | $24.29 | $91.72 | 862,300 | — | — |
| 2009-09-18 | $24.47 | $92.40 | 1,926,800 | — | — |
| 2009-09-17 | $24.51 | $92.55 | 874,200 | — | — |
| 2009-09-16 | $24.72 | $93.34 | 1,080,800 | — | — |
| 2009-09-15 | $24.48 | $92.43 | 1,662,600 | — | — |
| 2009-09-14 | $24.01 | $90.66 | 761,500 | — | — |
| 2009-09-11 | $23.68 | $89.41 | 1,463,100 | — | — |
| 2009-09-10 | $23.48 | $88.66 | 1,032,200 | — | — |
| 2009-09-09 | $23.69 | $89.45 | 591,000 | — | — |
| 2009-09-08 | $23.71 | $89.53 | 572,100 | — | — |
| 2009-09-04 | $23.72 | $89.56 | 483,500 | — | — |
| 2009-09-03 | $23.66 | $89.34 | 856,800 | — | — |
| 2009-09-02 | $23.64 | $89.26 | 736,000 | — | — |
| 2009-09-01 | $23.79 | $89.83 | 1,645,900 | — | — |
| 2009-08-31 | $23.79 | $89.83 | 913,600 | — | — |
| 2009-08-28 | $24.03 | $90.73 | 1,086,100 | — | — |
| 2009-08-27 | $24.31 | $90.89 | 1,295,200 | — | — |
| 2009-08-26 | $24.32 | $90.93 | 918,800 | — | — |
| 2009-08-25 | $24.37 | $91.12 | 839,600 | — | — |
| 2009-08-24 | $24.39 | $91.19 | 769,800 | — | — |
| 2009-08-21 | $24.31 | $90.89 | 1,586,800 | — | — |
| 2009-08-20 | $23.73 | $88.72 | 722,500 | — | — |
| 2009-08-19 | $23.75 | $88.80 | 957,700 | — | — |
| 2009-08-18 | $23.55 | $88.05 | 1,153,600 | — | — |
| 2009-08-17 | $23.63 | $88.35 | 1,165,300 | — | — |
| 2009-08-14 | $23.72 | $88.69 | 1,399,300 | — | — |
| 2009-08-13 | $23.55 | $88.05 | 1,285,700 | — | — |
| 2009-08-12 | $23.58 | $88.16 | 754,000 | — | — |
| 2009-08-11 | $23.34 | $87.27 | 674,200 | — | — |
| 2009-08-10 | $23.32 | $87.19 | 911,700 | — | — |
| 2009-08-07 | $23.38 | $87.42 | 1,281,700 | — | — |
| 2009-08-06 | $22.92 | $85.70 | 1,828,200 | — | — |
| 2009-08-05 | $23.14 | $86.52 | 2,298,300 | — | — |
| 2009-08-04 | $23.01 | $86.03 | 847,600 | — | — |
| 2009-08-03 | $23.29 | $87.08 | 1,952,500 | — | — |
| 2009-07-31 | $23.01 | $86.03 | 1,984,900 | — | — |
| 2009-07-30 | $23.14 | $86.52 | 1,878,000 | — | — |
| 2009-07-29 | $22.66 | $84.72 | 989,200 | — | — |
| 2009-07-28 | $22.79 | $85.21 | 659,700 | — | — |
| 2009-07-27 | $23.00 | $86.00 | 724,700 | — | — |
| 2009-07-24 | $23.00 | $86.00 | 950,600 | — | — |
| 2009-07-23 | $22.86 | $85.47 | 894,400 | — | — |
| 2009-07-22 | $22.28 | $83.30 | 817,400 | — | — |
| 2009-07-21 | $22.29 | $83.34 | 1,221,400 | — | — |
| 2009-07-20 | $22.07 | $82.52 | 1,102,100 | — | — |
| 2009-07-17 | $22.09 | $82.59 | 1,887,600 | — | — |
| 2009-07-16 | $22.21 | $83.04 | 1,518,700 | — | — |
| 2009-07-15 | $22.07 | $82.52 | 1,343,100 | — | — |
| 2009-07-14 | $21.54 | $80.54 | 1,341,900 | — | — |
| 2009-07-13 | $21.55 | $80.57 | 1,177,800 | — | — |
| 2009-07-10 | $21.38 | $79.94 | 1,698,200 | — | — |
| 2009-07-09 | $21.51 | $80.42 | 2,709,800 | — | — |
| 2009-07-08 | $21.75 | $81.32 | 1,467,800 | — | — |
| 2009-07-07 | $22.06 | $82.48 | 1,204,800 | — | — |
| 2009-07-06 | $22.50 | $84.13 | 1,241,600 | — | — |
| 2009-07-02 | $22.34 | $83.53 | 1,051,100 | — | — |
| 2009-07-01 | $22.98 | $85.92 | 1,513,600 | — | — |
| 2009-06-30 | $22.31 | $83.42 | 1,286,600 | — | — |
| 2009-06-29 | $22.40 | $83.75 | 797,300 | — | — |
| 2009-06-26 | $22.12 | $82.71 | 1,305,800 | — | — |
| 2009-06-25 | $22.15 | $82.82 | 1,542,000 | — | — |
| 2009-06-24 | $21.75 | $81.32 | 1,238,900 | — | — |
| 2009-06-23 | $21.56 | $80.61 | 2,424,200 | — | — |
| 2009-06-22 | $22.11 | $82.67 | 2,326,800 | — | — |
| 2009-06-19 | $21.97 | $82.14 | 2,076,200 | — | — |
| 2009-06-18 | $22.37 | $83.64 | 1,400,200 | — | — |
| 2009-06-17 | $21.66 | $80.99 | 1,386,800 | — | — |
| 2009-06-16 | $21.71 | $81.17 | 1,142,100 | — | — |
| 2009-06-15 | $21.94 | $82.03 | 1,743,200 | — | — |
| 2009-06-12 | $22.12 | $82.71 | 1,615,900 | — | — |
| 2009-06-11 | $21.61 | $80.80 | 1,095,200 | — | — |
| 2009-06-10 | $21.16 | $79.12 | 1,292,200 | — | — |
| 2009-06-09 | $20.88 | $78.07 | 1,320,500 | — | — |
| 2009-06-08 | $21.12 | $78.97 | 1,329,500 | — | — |
| 2009-06-05 | $21.23 | $79.38 | 1,403,000 | — | — |
| 2009-06-04 | $21.04 | $78.67 | 790,000 | — | — |
| 2009-06-03 | $21.07 | $78.78 | 948,500 | — | — |
| 2009-06-02 | $21.43 | $80.13 | 1,066,100 | — | — |
| 2009-06-01 | $21.67 | $81.02 | 2,601,900 | — | — |
| 2009-05-29 | $20.79 | $77.73 | 2,548,200 | — | — |
| 2009-05-28 | $20.65 | $77.21 | 2,012,300 | — | — |
| 2009-05-27 | $20.60 | $76.13 | 2,034,400 | — | — |
| 2009-05-26 | $20.81 | $76.91 | 1,392,400 | — | — |
| 2009-05-22 | $20.24 | $74.80 | 984,600 | — | — |
| 2009-05-21 | $20.22 | $74.73 | 2,274,900 | — | — |
| 2009-05-20 | $19.99 | $73.88 | 3,341,800 | — | — |
| 2009-05-19 | $20.75 | $76.69 | 1,413,100 | — | — |
| 2009-05-18 | $20.62 | $76.21 | 1,097,200 | — | — |
| 2009-05-15 | $20.58 | $76.06 | 1,638,900 | — | — |
| 2009-05-14 | $21.03 | $77.72 | 1,797,300 | — | — |
| 2009-05-13 | $21.17 | $78.24 | 2,533,600 | — | — |
| 2009-05-12 | $21.38 | $79.01 | 1,645,300 | — | — |
| 2009-05-11 | $21.18 | $78.28 | 2,517,000 | — | — |
| 2009-05-08 | $21.20 | $78.35 | 1,626,900 | — | — |
| 2009-05-07 | $21.26 | $78.57 | 1,655,300 | — | — |
| 2009-05-06 | $21.48 | $79.38 | 1,661,200 | — | — |
| 2009-05-05 | $21.75 | $80.38 | 1,266,500 | — | — |
| 2009-05-04 | $21.65 | $80.01 | 2,483,200 | — | — |
| 2009-05-01 | $21.58 | $79.75 | 2,616,000 | — | — |
| 2009-04-30 | $21.02 | $77.68 | 3,437,000 | — | — |
| 2009-04-29 | $20.50 | $75.76 | 2,014,400 | — | — |
| 2009-04-28 | $20.55 | $75.95 | 1,878,500 | — | — |
| 2009-04-27 | $20.73 | $76.61 | 2,479,500 | — | — |
| 2009-04-24 | $20.24 | $74.80 | 2,606,600 | — | — |
| 2009-04-23 | $20.14 | $74.43 | 1,615,200 | — | — |
| 2009-04-22 | $20.33 | $75.13 | 2,647,900 | — | — |
| 2009-04-21 | $20.92 | $77.31 | 1,841,500 | — | — |
| 2009-04-20 | $21.00 | $77.61 | 1,420,600 | — | — |
| 2009-04-17 | $21.09 | $77.94 | 1,844,100 | — | — |
| 2009-04-16 | $21.31 | $78.76 | 1,364,800 | — | — |
| 2009-04-15 | $21.09 | $77.94 | 1,238,300 | — | — |
| 2009-04-14 | $20.78 | $76.80 | 1,329,900 | — | — |
| 2009-04-13 | $21.19 | $78.31 | 1,035,800 | — | — |
| 2009-04-09 | $21.50 | $79.46 | 1,434,900 | — | — |
| 2009-04-08 | $21.52 | $79.53 | 2,295,300 | — | — |
| 2009-04-07 | $21.40 | $79.09 | 1,877,600 | — | — |
| 2009-04-06 | $21.22 | $78.42 | 1,595,000 | — | — |
| 2009-04-03 | $21.08 | $77.91 | 1,708,600 | — | — |
| 2009-04-02 | $21.20 | $78.35 | 2,841,700 | — | — |
| 2009-04-01 | $21.40 | $79.09 | 1,829,100 | — | — |
| 2009-03-31 | $21.59 | $79.79 | 3,691,800 | — | — |
| 2009-03-30 | $21.52 | $79.53 | 2,678,800 | — | — |
| 2009-03-27 | $21.70 | $80.20 | 1,996,400 | — | — |
| 2009-03-26 | $21.80 | $80.57 | 2,161,300 | — | — |
| 2009-03-25 | $21.65 | $80.01 | 2,315,300 | — | — |
| 2009-03-24 | $21.63 | $79.94 | 2,008,800 | — | — |
| 2009-03-23 | $22.00 | $81.31 | 2,325,200 | — | — |
| 2009-03-20 | $21.68 | $80.12 | 4,792,200 | — | — |
| 2009-03-19 | $21.65 | $80.01 | 3,377,800 | — | — |
| 2009-03-18 | $21.31 | $78.76 | 4,879,000 | — | — |
| 2009-03-17 | $21.15 | $78.16 | 9,912,000 | — | — |
| 2009-03-16 | $20.28 | $74.95 | 22,255,600 | — | — |
| 2009-03-13 | $19.90 | $73.55 | 4,267,700 | — | — |
| 2009-03-12 | $20.57 | $76.02 | 1,655,100 | — | — |
| 2009-03-11 | $20.10 | $74.28 | 1,853,900 | — | — |
| 2009-03-10 | $19.97 | $73.80 | 1,491,400 | — | — |
| 2009-03-09 | $19.45 | $71.88 | 1,570,400 | — | — |
| 2009-03-06 | $20.00 | $73.91 | 4,144,300 | — | — |
| 2009-03-05 | $19.68 | $72.73 | 2,468,800 | — | — |
| 2009-03-04 | $20.29 | $74.99 | 1,527,400 | — | — |
| 2009-03-03 | $20.07 | $74.17 | 1,996,000 | — | — |
| 2009-03-02 | $21.05 | $77.80 | 1,792,700 | — | — |
| 2009-02-27 | $21.91 | $80.97 | 5,354,300 | — | — |
| 2009-02-26 | $22.01 | $81.34 | 2,109,500 | — | — |
| 2009-02-25 | $22.15 | $81.86 | 1,525,200 | — | — |
| 2009-02-24 | $22.40 | $81.90 | 1,611,500 | — | — |
| 2009-02-23 | $21.77 | $79.60 | 1,471,500 | — | — |
| 2009-02-20 | $22.06 | $80.66 | 1,145,400 | — | — |
| 2009-02-19 | $22.63 | $82.75 | 2,223,800 | — | — |
| 2009-02-18 | $22.37 | $81.80 | 2,028,600 | — | — |
| 2009-02-17 | $23.15 | $84.65 | 2,009,200 | — | — |
| 2009-02-13 | $24.02 | $87.83 | 1,144,100 | — | — |
| 2009-02-12 | $23.99 | $87.72 | 2,004,800 | — | — |
| 2009-02-11 | $23.66 | $86.51 | 1,578,300 | — | — |
| 2009-02-10 | $23.96 | $87.61 | 1,077,200 | — | — |
| 2009-02-09 | $24.55 | $89.77 | 1,021,700 | — | — |
| 2009-02-06 | $24.95 | $91.23 | 2,162,000 | — | — |
| 2009-02-05 | $24.91 | $91.08 | 1,868,700 | — | — |
| 2009-02-04 | $25.05 | $91.59 | 4,065,800 | — | — |
| 2009-02-03 | $24.22 | $88.56 | 716,000 | — | — |
| 2009-02-02 | $24.03 | $87.86 | 1,128,400 | — | — |
| 2009-01-30 | $23.80 | $87.02 | 1,525,900 | — | — |
| 2009-01-29 | $24.05 | $87.94 | 1,398,900 | — | — |
| 2009-01-28 | $23.93 | $87.50 | 1,331,400 | — | — |
| 2009-01-27 | $24.16 | $88.34 | 1,340,700 | — | — |
| 2009-01-26 | $24.20 | $88.49 | 1,490,900 | — | — |
| 2009-01-23 | $23.37 | $85.45 | 612,700 | — | — |
| 2009-01-22 | $23.49 | $85.89 | 1,201,100 | — | — |
| 2009-01-21 | $23.38 | $85.49 | 1,362,800 | — | — |
| 2009-01-20 | $23.20 | $84.83 | 2,157,100 | — | — |
| 2009-01-16 | $23.79 | $86.99 | 1,237,800 | — | — |
| 2009-01-15 | $23.26 | $85.05 | 1,318,400 | — | — |
| 2009-01-14 | $23.39 | $85.52 | 1,664,100 | — | — |
| 2009-01-13 | $23.69 | $86.62 | 1,822,000 | — | — |
| 2009-01-12 | $24.43 | $89.33 | 2,446,300 | — | — |
| 2009-01-09 | $24.89 | $91.01 | 1,085,000 | — | — |
| 2009-01-08 | $24.91 | $91.08 | 1,344,500 | — | — |
| 2009-01-07 | $24.62 | $90.02 | 2,475,200 | — | — |
| 2009-01-06 | $24.76 | $90.53 | 1,563,700 | — | — |
| 2009-01-05 | $24.84 | $90.83 | 1,358,600 | — | — |
| 2009-01-02 | $24.30 | $88.85 | 603,700 | — | — |