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 | $31.51 | $43.86 | 1,235,400 | — | — |
| 2009-12-30 | $31.97 | $44.49 | 1,361,100 | — | — |
| 2009-12-29 | $32.22 | $44.84 | 1,263,300 | — | — |
| 2009-12-28 | $32.39 | $45.08 | 1,728,300 | — | — |
| 2009-12-24 | $32.37 | $45.06 | 350,700 | — | — |
| 2009-12-23 | $32.22 | $44.84 | 1,182,300 | — | — |
| 2009-12-22 | $32.45 | $45.16 | 1,918,800 | — | — |
| 2009-12-21 | $32.82 | $45.67 | 2,086,800 | — | — |
| 2009-12-18 | $32.43 | $45.02 | 2,721,600 | — | — |
| 2009-12-17 | $31.84 | $44.19 | 1,596,600 | — | — |
| 2009-12-16 | $32.65 | $45.32 | 1,545,300 | — | — |
| 2009-12-15 | $32.89 | $45.65 | 1,672,800 | — | — |
| 2009-12-14 | $32.68 | $45.36 | 1,674,900 | — | — |
| 2009-12-11 | $31.96 | $44.35 | 2,222,400 | — | — |
| 2009-12-10 | $31.55 | $43.79 | 2,141,100 | — | — |
| 2009-12-09 | $31.87 | $44.23 | 2,900,100 | — | — |
| 2009-12-08 | $31.88 | $44.25 | 3,223,500 | — | — |
| 2009-12-07 | $32.82 | $45.55 | 1,784,400 | — | — |
| 2009-12-04 | $33.11 | $45.96 | 2,250,600 | — | — |
| 2009-12-03 | $33.10 | $45.95 | 2,815,800 | — | — |
| 2009-12-02 | $33.47 | $46.46 | 2,256,600 | — | — |
| 2009-12-01 | $33.89 | $47.03 | 2,751,600 | — | — |
| 2009-11-30 | $33.15 | $46.02 | 2,758,200 | — | — |
| 2009-11-27 | $33.40 | $46.36 | 1,040,100 | — | — |
| 2009-11-25 | $34.42 | $47.77 | 1,021,800 | — | — |
| 2009-11-24 | $33.99 | $47.18 | 1,371,000 | — | — |
| 2009-11-23 | $34.31 | $47.62 | 1,325,700 | — | — |
| 2009-11-20 | $33.86 | $46.99 | 1,275,300 | — | — |
| 2009-11-19 | $34.00 | $47.19 | 2,139,000 | — | — |
| 2009-11-18 | $34.76 | $48.24 | 2,238,000 | — | — |
| 2009-11-17 | $35.49 | $49.26 | 2,114,700 | — | — |
| 2009-11-16 | $35.68 | $49.52 | 2,485,200 | — | — |
| 2009-11-13 | $34.69 | $48.15 | 2,145,900 | — | — |
| 2009-11-12 | $34.28 | $47.58 | 2,970,900 | — | — |
| 2009-11-11 | $34.68 | $48.14 | 3,288,900 | — | — |
| 2009-11-10 | $34.60 | $48.02 | 3,018,900 | — | — |
| 2009-11-09 | $34.69 | $48.15 | 2,238,300 | — | — |
| 2009-11-06 | $33.14 | $46.00 | 2,456,100 | — | — |
| 2009-11-05 | $34.14 | $47.38 | 1,971,000 | — | — |
| 2009-11-04 | $32.79 | $45.52 | 2,663,100 | — | — |
| 2009-11-03 | $33.08 | $45.92 | 3,585,600 | — | — |
| 2009-11-02 | $32.43 | $45.01 | 5,224,800 | — | — |
| 2009-10-30 | $32.74 | $45.44 | 4,729,500 | — | — |
| 2009-10-29 | $34.37 | $47.71 | 8,846,100 | — | — |
| 2009-10-28 | $33.14 | $46.00 | 3,176,100 | — | — |
| 2009-10-27 | $34.51 | $47.90 | 2,304,600 | — | — |
| 2009-10-26 | $34.70 | $48.16 | 2,113,800 | — | — |
| 2009-10-23 | $35.05 | $48.65 | 1,987,500 | — | — |
| 2009-10-22 | $35.40 | $49.13 | 1,849,800 | — | — |
| 2009-10-21 | $35.46 | $49.22 | 1,700,700 | — | — |
| 2009-10-20 | $35.33 | $49.04 | 1,638,900 | — | — |
| 2009-10-19 | $35.59 | $49.40 | 1,938,000 | — | — |
| 2009-10-16 | $35.00 | $48.58 | 1,408,500 | — | — |
| 2009-10-15 | $35.25 | $48.92 | 1,478,400 | — | — |
| 2009-10-14 | $35.32 | $49.02 | 2,514,900 | — | — |
| 2009-10-13 | $33.70 | $46.77 | 2,242,200 | — | — |
| 2009-10-12 | $34.25 | $47.53 | 2,844,600 | — | — |
| 2009-10-09 | $33.59 | $46.62 | 2,508,000 | — | — |
| 2009-10-08 | $33.49 | $46.49 | 2,393,700 | — | — |
| 2009-10-07 | $33.23 | $46.12 | 1,959,600 | — | — |
| 2009-10-06 | $33.54 | $46.55 | 2,069,100 | — | — |
| 2009-10-05 | $33.10 | $45.94 | 2,265,300 | — | — |
| 2009-10-02 | $31.73 | $44.04 | 3,523,500 | — | — |
| 2009-10-01 | $31.99 | $44.40 | 2,537,400 | — | — |
| 2009-09-30 | $32.85 | $45.59 | 2,707,500 | — | — |
| 2009-09-29 | $32.62 | $45.27 | 2,252,700 | — | — |
| 2009-09-28 | $32.93 | $45.70 | 2,445,300 | — | — |
| 2009-09-25 | $32.94 | $45.72 | 2,951,100 | — | — |
| 2009-09-24 | $32.50 | $45.11 | 3,081,000 | — | — |
| 2009-09-23 | $33.42 | $46.39 | 2,641,500 | — | — |
| 2009-09-22 | $33.62 | $46.66 | 2,189,100 | — | — |
| 2009-09-21 | $32.73 | $45.42 | 3,089,400 | — | — |
| 2009-09-18 | $32.61 | $45.13 | 2,307,000 | — | — |
| 2009-09-17 | $32.60 | $45.12 | 2,051,100 | — | — |
| 2009-09-16 | $32.88 | $45.51 | 1,971,900 | — | — |
| 2009-09-15 | $32.73 | $45.30 | 2,690,700 | — | — |
| 2009-09-14 | $32.45 | $44.91 | 2,921,400 | — | — |
| 2009-09-11 | $31.72 | $43.91 | 2,617,500 | — | — |
| 2009-09-10 | $32.01 | $44.31 | 4,069,200 | — | — |
| 2009-09-09 | $31.27 | $43.28 | 4,739,700 | — | — |
| 2009-09-08 | $30.33 | $41.98 | 4,860,600 | — | — |
| 2009-09-04 | $29.87 | $41.34 | 3,305,400 | — | — |
| 2009-09-03 | $29.01 | $40.15 | 3,618,000 | — | — |
| 2009-09-02 | $28.29 | $39.16 | 4,225,800 | — | — |
| 2009-09-01 | $27.60 | $38.21 | 4,764,900 | — | — |
| 2009-08-31 | $28.75 | $39.79 | 2,914,200 | — | — |
| 2009-08-28 | $29.80 | $41.25 | 3,032,700 | — | — |
| 2009-08-27 | $29.50 | $40.83 | 5,096,400 | — | — |
| 2009-08-26 | $29.51 | $40.84 | 2,919,600 | — | — |
| 2009-08-25 | $29.84 | $41.31 | 3,882,900 | — | — |
| 2009-08-24 | $29.97 | $41.48 | 4,559,700 | — | — |
| 2009-08-21 | $30.37 | $42.04 | 3,926,700 | — | — |
| 2009-08-20 | $29.76 | $41.20 | 2,114,400 | — | — |
| 2009-08-19 | $29.16 | $40.37 | 3,109,800 | — | — |
| 2009-08-18 | $29.09 | $40.26 | 3,039,000 | — | — |
| 2009-08-17 | $27.72 | $38.36 | 3,219,000 | — | — |
| 2009-08-14 | $28.88 | $39.97 | 2,771,700 | — | — |
| 2009-08-13 | $29.86 | $41.33 | 1,721,700 | — | — |
| 2009-08-12 | $29.76 | $41.19 | 3,273,900 | — | — |
| 2009-08-11 | $28.74 | $39.78 | 2,272,500 | — | — |
| 2009-08-10 | $29.15 | $40.35 | 2,061,000 | — | — |
| 2009-08-07 | $29.30 | $40.55 | 3,474,300 | — | — |
| 2009-08-06 | $28.22 | $39.06 | 2,786,700 | — | — |
| 2009-08-05 | $28.65 | $39.65 | 3,912,300 | — | — |
| 2009-08-04 | $28.65 | $39.66 | 4,648,500 | — | — |
| 2009-08-03 | $27.91 | $38.63 | 3,982,200 | — | — |
| 2009-07-31 | $26.92 | $37.27 | 4,123,800 | — | — |
| 2009-07-30 | $26.91 | $37.24 | 8,644,200 | — | — |
| 2009-07-29 | $24.06 | $33.31 | 4,263,900 | — | — |
| 2009-07-28 | $24.36 | $33.72 | 3,789,600 | — | — |
| 2009-07-27 | $25.10 | $34.74 | 3,019,800 | — | — |
| 2009-07-24 | $24.88 | $34.44 | 3,664,200 | — | — |
| 2009-07-23 | $24.33 | $33.68 | 4,546,500 | — | — |
| 2009-07-22 | $23.27 | $32.21 | 2,907,600 | — | — |
| 2009-07-21 | $23.49 | $32.51 | 2,653,800 | — | — |
| 2009-07-20 | $23.34 | $32.30 | 3,122,400 | — | — |
| 2009-07-17 | $22.68 | $31.39 | 2,688,000 | — | — |
| 2009-07-16 | $22.64 | $31.34 | 2,495,400 | — | — |
| 2009-07-15 | $22.44 | $31.06 | 3,409,200 | — | — |
| 2009-07-14 | $21.38 | $29.59 | 3,246,900 | — | — |
| 2009-07-13 | $21.54 | $29.81 | 2,539,800 | — | — |
| 2009-07-10 | $21.01 | $29.08 | 2,218,200 | — | — |
| 2009-07-09 | $21.12 | $29.23 | 3,591,000 | — | — |
| 2009-07-08 | $20.79 | $28.78 | 5,614,200 | — | — |
| 2009-07-07 | $20.62 | $28.54 | 6,522,900 | — | — |
| 2009-07-06 | $21.50 | $29.75 | 5,677,500 | — | — |
| 2009-07-02 | $22.51 | $31.16 | 4,978,500 | — | — |
| 2009-07-01 | $23.24 | $32.16 | 3,938,400 | — | — |
| 2009-06-30 | $23.27 | $32.21 | 4,688,100 | — | — |
| 2009-06-29 | $24.08 | $33.32 | 3,286,200 | — | — |
| 2009-06-26 | $23.83 | $32.99 | 4,680,900 | — | — |
| 2009-06-25 | $23.96 | $33.16 | 4,665,300 | — | — |
| 2009-06-24 | $23.65 | $32.73 | 4,984,800 | — | — |
| 2009-06-23 | $23.58 | $32.64 | 4,798,200 | — | — |
| 2009-06-22 | $24.04 | $33.28 | 3,123,900 | — | — |
| 2009-06-19 | $25.20 | $34.76 | 4,233,600 | — | — |
| 2009-06-18 | $25.70 | $35.44 | 3,405,900 | — | — |
| 2009-06-17 | $25.71 | $35.45 | 6,436,200 | — | — |
| 2009-06-16 | $26.21 | $36.14 | 5,334,600 | — | — |
| 2009-06-15 | $26.99 | $37.23 | 3,532,200 | — | — |
| 2009-06-12 | $28.14 | $38.81 | 2,990,100 | — | — |
| 2009-06-11 | $27.92 | $38.51 | 3,315,600 | — | — |
| 2009-06-10 | $27.40 | $37.79 | 3,775,800 | — | — |
| 2009-06-09 | $27.42 | $37.82 | 3,369,600 | — | — |
| 2009-06-08 | $26.97 | $37.19 | 5,071,800 | — | — |
| 2009-06-05 | $27.38 | $37.76 | 5,044,800 | — | — |
| 2009-06-04 | $26.51 | $36.57 | 4,347,300 | — | — |
| 2009-06-03 | $25.32 | $34.92 | 3,960,600 | — | — |
| 2009-06-02 | $26.13 | $36.04 | 6,738,600 | — | — |
| 2009-06-01 | $26.19 | $36.13 | 3,708,900 | — | — |
| 2009-05-29 | $24.52 | $33.82 | 3,660,600 | — | — |
| 2009-05-28 | $23.74 | $32.74 | 3,522,600 | — | — |
| 2009-05-27 | $23.53 | $32.45 | 4,109,700 | — | — |
| 2009-05-26 | $23.60 | $32.55 | 3,229,500 | — | — |
| 2009-05-22 | $22.80 | $31.44 | 2,978,400 | — | — |
| 2009-05-21 | $22.72 | $31.33 | 3,537,000 | — | — |
| 2009-05-20 | $23.27 | $32.09 | 3,331,200 | — | — |
| 2009-05-19 | $23.53 | $32.45 | 3,605,100 | — | — |
| 2009-05-18 | $23.67 | $32.64 | 4,283,700 | — | — |
| 2009-05-15 | $22.42 | $30.92 | 3,110,100 | — | — |
| 2009-05-14 | $22.56 | $31.11 | 3,507,900 | — | — |
| 2009-05-13 | $22.27 | $30.71 | 3,517,200 | — | — |
| 2009-05-12 | $23.34 | $32.19 | 4,604,400 | — | — |
| 2009-05-11 | $24.05 | $33.17 | 4,561,200 | — | — |
| 2009-05-08 | $24.79 | $34.19 | 3,898,500 | — | — |
| 2009-05-07 | $23.80 | $32.82 | 5,501,700 | — | — |
| 2009-05-06 | $24.69 | $34.05 | 6,454,500 | — | — |
| 2009-05-05 | $23.13 | $31.90 | 4,384,500 | — | — |
| 2009-05-04 | $23.65 | $32.62 | 4,816,800 | — | — |
| 2009-05-01 | $23.27 | $32.09 | 5,701,800 | — | — |
| 2009-04-30 | $22.63 | $31.22 | 9,483,300 | — | — |
| 2009-04-29 | $21.63 | $29.83 | 6,258,900 | — | — |
| 2009-04-28 | $20.49 | $28.26 | 3,440,700 | — | — |
| 2009-04-27 | $20.82 | $28.72 | 4,081,500 | — | — |
| 2009-04-24 | $21.10 | $29.10 | 3,662,100 | — | — |
| 2009-04-23 | $20.44 | $28.19 | 3,510,300 | — | — |
| 2009-04-22 | $20.43 | $28.18 | 5,709,300 | — | — |
| 2009-04-21 | $19.55 | $26.96 | 5,110,800 | — | — |
| 2009-04-20 | $18.94 | $26.12 | 4,096,800 | — | — |
| 2009-04-17 | $20.23 | $27.91 | 3,735,600 | — | — |
| 2009-04-16 | $20.65 | $28.48 | 5,096,700 | — | — |
| 2009-04-15 | $20.54 | $28.33 | 3,444,300 | — | — |
| 2009-04-14 | $20.39 | $28.12 | 4,306,500 | — | — |
| 2009-04-13 | $20.98 | $28.93 | 4,175,400 | — | — |
| 2009-04-09 | $21.67 | $29.88 | 4,798,200 | — | — |
| 2009-04-08 | $20.62 | $28.44 | 3,486,600 | — | — |
| 2009-04-07 | $20.10 | $27.72 | 4,221,000 | — | — |
| 2009-04-06 | $21.17 | $29.19 | 3,524,700 | — | — |
| 2009-04-03 | $21.29 | $29.36 | 4,859,700 | — | — |
| 2009-04-02 | $20.48 | $28.25 | 4,305,900 | — | — |
| 2009-04-01 | $19.25 | $26.54 | 3,186,600 | — | — |
| 2009-03-31 | $18.71 | $25.80 | 3,571,800 | — | — |
| 2009-03-30 | $18.37 | $25.34 | 4,650,600 | — | — |
| 2009-03-27 | $19.14 | $26.40 | 3,627,900 | — | — |
| 2009-03-26 | $19.70 | $27.17 | 4,075,500 | — | — |
| 2009-03-25 | $19.16 | $26.43 | 5,127,900 | — | — |
| 2009-03-24 | $19.78 | $27.28 | 4,676,400 | — | — |
| 2009-03-23 | $20.03 | $27.62 | 5,309,400 | — | — |
| 2009-03-20 | $18.38 | $25.22 | 5,069,100 | — | — |
| 2009-03-19 | $19.44 | $26.68 | 4,416,300 | — | — |
| 2009-03-18 | $19.06 | $26.15 | 5,252,100 | — | — |
| 2009-03-17 | $18.46 | $25.33 | 3,755,700 | — | — |
| 2009-03-16 | $17.41 | $23.89 | 2,714,100 | — | — |
| 2009-03-13 | $17.68 | $24.27 | 2,459,100 | — | — |
| 2009-03-12 | $17.90 | $24.57 | 4,823,400 | — | — |
| 2009-03-11 | $17.14 | $23.52 | 5,247,000 | — | — |
| 2009-03-10 | $16.68 | $22.90 | 6,034,800 | — | — |
| 2009-03-09 | $14.84 | $20.36 | 2,943,000 | — | — |
| 2009-03-06 | $14.86 | $20.39 | 4,531,500 | — | — |
| 2009-03-05 | $14.97 | $20.55 | 5,939,700 | — | — |
| 2009-03-04 | $16.07 | $22.05 | 5,364,000 | — | — |
| 2009-03-03 | $15.46 | $21.22 | 4,810,200 | — | — |
| 2009-03-02 | $15.30 | $20.99 | 5,111,100 | — | — |
| 2009-02-27 | $16.82 | $23.09 | 5,308,500 | — | — |
| 2009-02-26 | $17.16 | $23.56 | 10,981,200 | — | — |
| 2009-02-25 | $15.37 | $21.10 | 3,590,700 | — | — |
| 2009-02-24 | $15.85 | $21.75 | 3,251,700 | — | — |
| 2009-02-23 | $14.99 | $20.58 | 3,086,100 | — | — |
| 2009-02-20 | $15.99 | $21.94 | 5,014,200 | — | — |
| 2009-02-19 | $16.37 | $22.47 | 3,565,800 | — | — |
| 2009-02-18 | $16.79 | $23.04 | 3,497,100 | — | — |
| 2009-02-17 | $16.62 | $22.81 | 4,359,600 | — | — |
| 2009-02-13 | $17.90 | $24.57 | 2,634,600 | — | — |
| 2009-02-12 | $18.09 | $24.83 | 2,904,600 | — | — |
| 2009-02-11 | $18.16 | $24.92 | 2,650,200 | — | — |
| 2009-02-10 | $17.91 | $24.58 | 4,881,000 | — | — |
| 2009-02-09 | $18.91 | $25.95 | 2,757,000 | — | — |
| 2009-02-06 | $18.84 | $25.86 | 5,563,200 | — | — |
| 2009-02-05 | $18.44 | $25.31 | 5,917,800 | — | — |
| 2009-02-04 | $18.37 | $25.21 | 5,306,400 | — | — |
| 2009-02-03 | $18.12 | $24.86 | 3,678,300 | — | — |
| 2009-02-02 | $17.50 | $24.02 | 4,806,300 | — | — |
| 2009-01-30 | $17.77 | $24.39 | 7,565,100 | — | — |
| 2009-01-29 | $16.76 | $23.00 | 3,229,200 | — | — |
| 2009-01-28 | $17.67 | $24.26 | 3,899,400 | — | — |
| 2009-01-27 | $16.62 | $22.81 | 2,431,200 | — | — |
| 2009-01-26 | $16.14 | $22.15 | 3,500,400 | — | — |
| 2009-01-23 | $15.98 | $21.93 | 3,635,400 | — | — |
| 2009-01-22 | $15.83 | $21.73 | 4,635,300 | — | — |
| 2009-01-21 | $16.87 | $23.15 | 5,845,500 | — | — |
| 2009-01-20 | $15.14 | $20.78 | 5,007,900 | — | — |
| 2009-01-16 | $16.84 | $23.11 | 5,095,200 | — | — |
| 2009-01-15 | $16.30 | $22.37 | 6,003,600 | — | — |
| 2009-01-14 | $16.48 | $22.62 | 3,622,500 | — | — |
| 2009-01-13 | $17.42 | $23.91 | 5,920,500 | — | — |
| 2009-01-12 | $17.54 | $24.07 | 2,977,200 | — | — |
| 2009-01-09 | $18.57 | $25.49 | 3,650,400 | — | — |
| 2009-01-08 | $19.24 | $26.40 | 4,342,800 | — | — |
| 2009-01-07 | $19.22 | $26.38 | 5,494,800 | — | — |
| 2009-01-06 | $20.01 | $27.47 | 7,968,000 | — | — |
| 2009-01-05 | $18.38 | $25.23 | 3,996,000 | — | — |
| 2009-01-02 | $18.32 | $25.15 | 4,583,400 | — | — |