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
- 2000-12-08 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 | $30.70 | $34.39 | 1,396,300 | — | — |
| 2009-12-30 | $31.52 | $35.30 | 1,884,600 | — | — |
| 2009-12-29 | $31.15 | $34.89 | 1,027,300 | — | — |
| 2009-12-28 | $30.90 | $34.61 | 888,700 | — | — |
| 2009-12-24 | $30.98 | $34.70 | 517,700 | — | — |
| 2009-12-23 | $30.40 | $34.05 | 1,896,100 | — | — |
| 2009-12-22 | $30.26 | $33.89 | 1,664,900 | — | — |
| 2009-12-21 | $30.70 | $34.39 | 1,689,500 | — | — |
| 2009-12-18 | $31.14 | $34.88 | 2,320,700 | — | — |
| 2009-12-17 | $31.36 | $35.13 | 2,178,800 | — | — |
| 2009-12-16 | $30.90 | $34.61 | 1,364,500 | — | — |
| 2009-12-15 | $30.54 | $34.21 | 1,532,700 | — | — |
| 2009-12-14 | $30.70 | $34.39 | 986,000 | — | — |
| 2009-12-11 | $30.45 | $34.11 | 2,760,300 | — | — |
| 2009-12-10 | $30.71 | $34.40 | 1,988,100 | — | — |
| 2009-12-09 | $31.33 | $35.09 | 3,334,600 | — | — |
| 2009-12-08 | $30.03 | $33.64 | 1,864,500 | — | — |
| 2009-12-07 | $30.20 | $33.83 | 1,438,700 | — | — |
| 2009-12-04 | $30.73 | $34.42 | 2,311,800 | — | — |
| 2009-12-03 | $30.40 | $34.05 | 2,411,600 | — | — |
| 2009-12-02 | $29.98 | $33.58 | 3,107,000 | — | — |
| 2009-12-01 | $29.62 | $33.18 | 3,318,100 | — | — |
| 2009-11-30 | $29.88 | $33.47 | 4,077,800 | — | — |
| 2009-11-27 | $31.01 | $34.73 | 871,700 | — | — |
| 2009-11-25 | $31.83 | $34.81 | 1,142,300 | — | — |
| 2009-11-24 | $31.62 | $34.58 | 1,575,600 | — | — |
| 2009-11-23 | $31.74 | $34.71 | 1,779,500 | — | — |
| 2009-11-20 | $30.86 | $33.75 | 1,998,700 | — | — |
| 2009-11-19 | $31.50 | $34.45 | 2,874,800 | — | — |
| 2009-11-18 | $32.48 | $35.52 | 2,275,800 | — | — |
| 2009-11-17 | $32.33 | $35.36 | 2,953,500 | — | — |
| 2009-11-16 | $31.80 | $34.78 | 3,848,900 | — | — |
| 2009-11-13 | $30.37 | $33.22 | 2,610,600 | — | — |
| 2009-11-12 | $29.91 | $32.71 | 3,391,300 | — | — |
| 2009-11-11 | $29.51 | $32.27 | 3,084,800 | — | — |
| 2009-11-10 | $28.83 | $31.53 | 3,548,400 | — | — |
| 2009-11-09 | $28.12 | $30.75 | 5,337,300 | — | — |
| 2009-11-06 | $28.43 | $31.09 | 3,078,500 | — | — |
| 2009-11-05 | $28.14 | $30.78 | 6,540,600 | — | — |
| 2009-11-04 | $26.84 | $29.35 | 19,752,900 | — | — |
| 2009-11-03 | $31.41 | $34.35 | 3,821,900 | — | — |
| 2009-11-02 | $30.46 | $33.31 | 4,022,900 | — | — |
| 2009-10-30 | $30.26 | $33.09 | 4,920,600 | — | — |
| 2009-10-29 | $30.85 | $33.74 | 6,150,300 | — | — |
| 2009-10-28 | $31.59 | $34.55 | 11,081,500 | — | — |
| 2009-10-27 | $37.78 | $41.32 | 1,593,600 | — | — |
| 2009-10-26 | $38.34 | $41.93 | 2,532,900 | — | — |
| 2009-10-23 | $37.92 | $41.47 | 2,169,600 | — | — |
| 2009-10-22 | $38.98 | $42.63 | 1,695,100 | — | — |
| 2009-10-21 | $38.66 | $42.28 | 1,999,700 | — | — |
| 2009-10-20 | $38.17 | $41.75 | 1,218,200 | — | — |
| 2009-10-19 | $38.84 | $42.48 | 2,364,000 | — | — |
| 2009-10-16 | $37.54 | $41.06 | 2,745,000 | — | — |
| 2009-10-15 | $39.28 | $42.96 | 1,137,700 | — | — |
| 2009-10-14 | $39.58 | $43.29 | 2,039,200 | — | — |
| 2009-10-13 | $38.42 | $42.02 | 1,411,800 | — | — |
| 2009-10-12 | $38.43 | $42.03 | 1,165,500 | — | — |
| 2009-10-09 | $37.64 | $41.17 | 869,700 | — | — |
| 2009-10-08 | $37.37 | $40.87 | 1,891,800 | — | — |
| 2009-10-07 | $37.11 | $40.59 | 1,928,000 | — | — |
| 2009-10-06 | $36.81 | $40.26 | 2,529,700 | — | — |
| 2009-10-05 | $35.87 | $39.23 | 1,370,900 | — | — |
| 2009-10-02 | $34.99 | $38.27 | 2,919,600 | — | — |
| 2009-10-01 | $36.04 | $39.42 | 2,305,500 | — | — |
| 2009-09-30 | $37.74 | $41.28 | 2,630,200 | — | — |
| 2009-09-29 | $37.57 | $41.09 | 2,421,900 | — | — |
| 2009-09-28 | $36.85 | $40.30 | 1,608,700 | — | — |
| 2009-09-25 | $35.27 | $38.57 | 1,144,800 | — | — |
| 2009-09-24 | $35.17 | $38.46 | 1,770,200 | — | — |
| 2009-09-23 | $36.39 | $39.80 | 1,508,500 | — | — |
| 2009-09-22 | $37.23 | $40.72 | 1,684,500 | — | — |
| 2009-09-21 | $36.80 | $40.25 | 1,386,300 | — | — |
| 2009-09-18 | $36.66 | $40.09 | 2,217,900 | — | — |
| 2009-09-17 | $36.82 | $40.27 | 1,767,900 | — | — |
| 2009-09-16 | $37.23 | $40.72 | 2,130,800 | — | — |
| 2009-09-15 | $36.82 | $40.27 | 2,146,700 | — | — |
| 2009-09-14 | $36.81 | $40.26 | 3,195,700 | — | — |
| 2009-09-11 | $36.18 | $39.57 | 4,741,900 | — | — |
| 2009-09-10 | $36.06 | $39.44 | 3,685,400 | — | — |
| 2009-09-09 | $35.98 | $39.35 | 5,428,000 | — | — |
| 2009-09-08 | $33.91 | $37.09 | 3,717,800 | — | — |
| 2009-09-04 | $32.86 | $35.94 | 5,743,200 | — | — |
| 2009-09-03 | $31.55 | $34.51 | 2,121,300 | — | — |
| 2009-09-02 | $31.86 | $34.84 | 2,879,500 | — | — |
| 2009-09-01 | $31.76 | $34.74 | 3,725,400 | — | — |
| 2009-08-31 | $32.87 | $35.95 | 2,654,200 | — | — |
| 2009-08-28 | $32.32 | $35.35 | 2,025,400 | — | — |
| 2009-08-27 | $32.24 | $35.26 | 2,406,500 | — | — |
| 2009-08-26 | $31.84 | $34.82 | 6,446,200 | — | — |
| 2009-08-25 | $30.45 | $33.30 | 1,979,400 | — | — |
| 2009-08-24 | $29.88 | $32.68 | 2,102,200 | — | — |
| 2009-08-21 | $29.78 | $32.57 | 2,088,900 | — | — |
| 2009-08-20 | $29.47 | $32.23 | 1,587,000 | — | — |
| 2009-08-19 | $29.25 | $31.99 | 2,854,600 | — | — |
| 2009-08-18 | $29.04 | $31.76 | 3,602,800 | — | — |
| 2009-08-17 | $27.95 | $30.57 | 3,545,600 | — | — |
| 2009-08-14 | $28.72 | $31.41 | 6,410,200 | — | — |
| 2009-08-13 | $30.76 | $33.64 | 3,238,900 | — | — |
| 2009-08-12 | $31.27 | $34.20 | 4,188,800 | — | — |
| 2009-08-11 | $32.45 | $35.49 | 3,025,900 | — | — |
| 2009-08-10 | $32.89 | $35.97 | 2,618,600 | — | — |
| 2009-08-07 | $32.31 | $35.34 | 2,227,800 | — | — |
| 2009-08-06 | $31.64 | $34.60 | 6,000,900 | — | — |
| 2009-08-05 | $33.66 | $36.81 | 14,888,500 | — | — |
| 2009-08-04 | $27.18 | $29.73 | 2,987,000 | — | — |
| 2009-08-03 | $27.98 | $30.60 | 1,943,500 | — | — |
| 2009-07-31 | $27.66 | $30.25 | 1,389,500 | — | — |
| 2009-07-30 | $27.22 | $29.77 | 2,818,400 | — | — |
| 2009-07-29 | $26.93 | $29.45 | 1,505,700 | — | — |
| 2009-07-28 | $27.21 | $29.76 | 1,532,500 | — | — |
| 2009-07-27 | $27.42 | $29.99 | 1,681,400 | — | — |
| 2009-07-24 | $27.65 | $30.24 | 1,861,400 | — | — |
| 2009-07-23 | $27.71 | $30.31 | 3,863,600 | — | — |
| 2009-07-22 | $26.39 | $28.86 | 4,383,700 | — | — |
| 2009-07-21 | $24.62 | $26.93 | 1,360,600 | — | — |
| 2009-07-20 | $24.70 | $27.01 | 1,645,300 | — | — |
| 2009-07-17 | $24.60 | $26.90 | 1,786,200 | — | — |
| 2009-07-16 | $24.77 | $27.09 | 2,744,400 | — | — |
| 2009-07-15 | $23.65 | $25.87 | 3,321,600 | — | — |
| 2009-07-14 | $22.95 | $25.10 | 1,765,200 | — | — |
| 2009-07-13 | $23.14 | $25.31 | 1,576,800 | — | — |
| 2009-07-10 | $23.09 | $25.25 | 1,568,600 | — | — |
| 2009-07-09 | $22.74 | $24.87 | 1,928,000 | — | — |
| 2009-07-08 | $22.89 | $25.03 | 3,704,200 | — | — |
| 2009-07-07 | $22.67 | $24.79 | 2,390,800 | — | — |
| 2009-07-06 | $23.32 | $25.50 | 2,423,200 | — | — |
| 2009-07-02 | $23.72 | $25.94 | 1,944,700 | — | — |
| 2009-07-01 | $24.05 | $26.30 | 2,189,200 | — | — |
| 2009-06-30 | $23.82 | $26.05 | 2,956,800 | — | — |
| 2009-06-29 | $24.16 | $26.42 | 2,800,100 | — | — |
| 2009-06-26 | $23.64 | $25.85 | 3,639,600 | — | — |
| 2009-06-25 | $22.67 | $24.79 | 4,648,400 | — | — |
| 2009-06-24 | $22.28 | $24.37 | 2,276,700 | — | — |
| 2009-06-23 | $21.90 | $23.95 | 1,823,200 | — | — |
| 2009-06-22 | $21.78 | $23.82 | 2,064,100 | — | — |
| 2009-06-19 | $22.27 | $24.36 | 2,805,300 | — | — |
| 2009-06-18 | $21.46 | $23.47 | 2,345,000 | — | — |
| 2009-06-17 | $22.14 | $24.21 | 1,526,700 | — | — |
| 2009-06-16 | $21.81 | $23.85 | 2,411,300 | — | — |
| 2009-06-15 | $22.02 | $24.08 | 2,087,000 | — | — |
| 2009-06-12 | $22.94 | $25.09 | 1,456,500 | — | — |
| 2009-06-11 | $23.25 | $25.43 | 2,401,900 | — | — |
| 2009-06-10 | $23.57 | $25.78 | 1,397,900 | — | — |
| 2009-06-09 | $23.73 | $25.95 | 1,754,700 | — | — |
| 2009-06-08 | $22.76 | $24.89 | 2,511,000 | — | — |
| 2009-06-05 | $23.09 | $25.25 | 1,914,300 | — | — |
| 2009-06-04 | $23.29 | $25.47 | 2,895,200 | — | — |
| 2009-06-03 | $22.17 | $24.25 | 1,695,400 | — | — |
| 2009-06-02 | $22.95 | $25.10 | 2,902,600 | — | — |
| 2009-06-01 | $21.70 | $23.73 | 1,836,800 | — | — |
| 2009-05-29 | $20.86 | $22.81 | 1,480,500 | — | — |
| 2009-05-28 | $20.58 | $22.51 | 1,422,600 | — | — |
| 2009-05-27 | $20.36 | $22.27 | 2,476,800 | — | — |
| 2009-05-26 | $20.86 | $22.81 | 2,351,200 | — | — |
| 2009-05-22 | $19.74 | $21.59 | 1,212,400 | — | — |
| 2009-05-21 | $19.84 | $21.70 | 2,521,300 | — | — |
| 2009-05-20 | $20.19 | $22.08 | 2,023,200 | — | — |
| 2009-05-19 | $20.14 | $22.03 | 3,768,800 | — | — |
| 2009-05-18 | $20.29 | $22.19 | 2,363,400 | — | — |
| 2009-05-15 | $20.74 | $22.68 | 1,319,500 | — | — |
| 2009-05-14 | $20.74 | $22.68 | 1,860,500 | — | — |
| 2009-05-13 | $20.05 | $21.93 | 3,605,300 | — | — |
| 2009-05-12 | $21.27 | $23.26 | 3,251,000 | — | — |
| 2009-05-11 | $22.26 | $24.35 | 2,097,100 | — | — |
| 2009-05-08 | $22.48 | $24.59 | 2,703,000 | — | — |
| 2009-05-07 | $21.84 | $23.89 | 3,553,500 | — | — |
| 2009-05-06 | $21.83 | $23.87 | 9,867,400 | — | — |
| 2009-05-05 | $25.66 | $28.06 | 2,963,800 | — | — |
| 2009-05-04 | $25.99 | $28.42 | 1,943,600 | — | — |
| 2009-05-01 | $25.45 | $27.83 | 2,003,800 | — | — |
| 2009-04-30 | $25.19 | $27.55 | 2,796,600 | — | — |
| 2009-04-29 | $24.18 | $26.45 | 2,508,900 | — | — |
| 2009-04-28 | $22.80 | $24.94 | 1,660,600 | — | — |
| 2009-04-27 | $23.41 | $25.60 | 2,741,000 | — | — |
| 2009-04-24 | $23.66 | $25.88 | 3,934,800 | — | — |
| 2009-04-23 | $22.16 | $24.24 | 1,830,500 | — | — |
| 2009-04-22 | $22.10 | $24.17 | 3,198,000 | — | — |
| 2009-04-21 | $21.86 | $23.91 | 2,028,400 | — | — |
| 2009-04-20 | $21.39 | $23.39 | 1,853,100 | — | — |
| 2009-04-17 | $22.00 | $24.06 | 2,619,500 | — | — |
| 2009-04-16 | $22.12 | $24.19 | 2,838,200 | — | — |
| 2009-04-15 | $21.67 | $23.70 | 1,763,700 | — | — |
| 2009-04-14 | $22.01 | $24.07 | 1,838,700 | — | — |
| 2009-04-13 | $21.87 | $23.92 | 1,933,000 | — | — |
| 2009-04-09 | $22.21 | $24.29 | 2,046,000 | — | — |
| 2009-04-08 | $21.39 | $23.39 | 1,760,500 | — | — |
| 2009-04-07 | $21.27 | $23.26 | 1,301,600 | — | — |
| 2009-04-06 | $22.12 | $24.19 | 2,418,200 | — | — |
| 2009-04-03 | $23.10 | $25.26 | 940,000 | — | — |
| 2009-04-02 | $23.02 | $25.18 | 1,973,200 | — | — |
| 2009-04-01 | $22.07 | $24.14 | 1,472,500 | — | — |
| 2009-03-31 | $21.21 | $23.20 | 1,611,700 | — | — |
| 2009-03-30 | $21.02 | $22.99 | 2,478,600 | — | — |
| 2009-03-27 | $22.49 | $24.60 | 2,218,900 | — | — |
| 2009-03-26 | $23.48 | $25.68 | 3,916,500 | — | — |
| 2009-03-25 | $21.94 | $24.00 | 2,793,400 | — | — |
| 2009-03-24 | $21.52 | $23.54 | 2,238,700 | — | — |
| 2009-03-23 | $21.82 | $23.86 | 2,646,300 | — | — |
| 2009-03-20 | $20.05 | $21.93 | 2,265,900 | — | — |
| 2009-03-19 | $20.96 | $22.92 | 2,307,400 | — | — |
| 2009-03-18 | $20.77 | $22.72 | 2,861,800 | — | — |
| 2009-03-17 | $20.44 | $22.35 | 2,097,100 | — | — |
| 2009-03-16 | $19.72 | $21.57 | 2,133,700 | — | — |
| 2009-03-13 | $19.78 | $21.63 | 2,227,800 | — | — |
| 2009-03-12 | $20.14 | $22.03 | 2,752,600 | — | — |
| 2009-03-11 | $18.86 | $20.63 | 3,069,300 | — | — |
| 2009-03-10 | $18.06 | $19.75 | 3,437,500 | — | — |
| 2009-03-09 | $16.78 | $18.35 | 1,875,100 | — | — |
| 2009-03-06 | $16.88 | $18.46 | 2,674,500 | — | — |
| 2009-03-05 | $16.67 | $18.23 | 2,060,200 | — | — |
| 2009-03-04 | $17.02 | $18.61 | 2,893,300 | — | — |
| 2009-03-03 | $16.49 | $18.03 | 2,367,300 | — | — |
| 2009-03-02 | $16.19 | $17.71 | 2,479,400 | — | — |
| 2009-02-27 | $17.12 | $18.72 | 2,793,300 | — | — |
| 2009-02-26 | $17.10 | $18.70 | 2,534,700 | — | — |
| 2009-02-25 | $17.09 | $18.69 | 2,548,400 | — | — |
| 2009-02-24 | $17.07 | $18.67 | 3,710,000 | — | — |
| 2009-02-23 | $16.28 | $17.81 | 6,419,400 | — | — |
| 2009-02-20 | $15.17 | $16.59 | 2,840,400 | — | — |
| 2009-02-19 | $15.92 | $17.41 | 1,341,900 | — | — |
| 2009-02-18 | $16.29 | $17.82 | 2,085,900 | — | — |
| 2009-02-17 | $16.30 | $17.83 | 1,718,000 | — | — |
| 2009-02-13 | $17.20 | $18.81 | 1,509,400 | — | — |
| 2009-02-12 | $17.65 | $19.30 | 1,932,200 | — | — |
| 2009-02-11 | $16.95 | $18.54 | 1,435,700 | — | — |
| 2009-02-10 | $17.06 | $18.66 | 1,744,200 | — | — |
| 2009-02-09 | $17.78 | $19.45 | 2,666,600 | — | — |
| 2009-02-06 | $17.55 | $19.19 | 1,732,600 | — | — |
| 2009-02-05 | $17.44 | $19.07 | 1,917,500 | — | — |
| 2009-02-04 | $17.44 | $19.07 | 1,451,300 | — | — |
| 2009-02-03 | $17.19 | $18.80 | 1,561,100 | — | — |
| 2009-02-02 | $17.12 | $18.72 | 1,275,900 | — | — |
| 2009-01-30 | $17.53 | $19.17 | 1,248,900 | — | — |
| 2009-01-29 | $18.42 | $20.15 | 1,097,400 | — | — |
| 2009-01-28 | $19.37 | $21.18 | 2,053,100 | — | — |
| 2009-01-27 | $18.26 | $19.97 | 1,170,800 | — | — |
| 2009-01-26 | $17.90 | $19.58 | 1,249,400 | — | — |
| 2009-01-23 | $17.71 | $19.37 | 1,418,500 | — | — |
| 2009-01-22 | $17.27 | $18.89 | 1,258,200 | — | — |
| 2009-01-21 | $17.75 | $19.41 | 1,580,900 | — | — |
| 2009-01-20 | $16.60 | $18.16 | 1,950,000 | — | — |
| 2009-01-16 | $17.88 | $19.55 | 1,398,600 | — | — |
| 2009-01-15 | $17.79 | $19.46 | 1,341,100 | — | — |
| 2009-01-14 | $17.63 | $19.28 | 1,561,200 | — | — |
| 2009-01-13 | $18.87 | $20.64 | 1,866,400 | — | — |
| 2009-01-12 | $18.27 | $19.98 | 2,642,700 | — | — |
| 2009-01-09 | $20.37 | $22.28 | 995,400 | — | — |
| 2009-01-08 | $21.03 | $23.00 | 1,206,500 | — | — |
| 2009-01-07 | $21.03 | $23.00 | 1,432,700 | — | — |
| 2009-01-06 | $21.09 | $23.07 | 3,074,400 | — | — |
| 2009-01-05 | $22.00 | $24.06 | 1,897,500 | — | — |
| 2009-01-02 | $21.77 | $23.81 | 1,884,800 | — | — |