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
- 1981-09-22 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 | $28.93 | $35.38 | 7,437,100 | — | — |
| 2009-12-30 | $29.13 | $35.63 | 5,703,100 | — | — |
| 2009-12-29 | $29.27 | $35.80 | 6,991,500 | — | — |
| 2009-12-28 | $29.18 | $35.69 | 7,299,800 | — | — |
| 2009-12-24 | $29.17 | $35.67 | 3,790,100 | — | — |
| 2009-12-23 | $29.00 | $35.47 | 9,789,800 | — | — |
| 2009-12-22 | $29.29 | $35.82 | 11,790,600 | — | — |
| 2009-12-21 | $28.96 | $35.42 | 10,009,100 | — | — |
| 2009-12-18 | $28.65 | $35.04 | 17,315,800 | — | — |
| 2009-12-17 | $28.80 | $35.22 | 11,472,300 | — | — |
| 2009-12-16 | $28.96 | $35.42 | 13,734,200 | — | — |
| 2009-12-15 | $29.02 | $35.49 | 17,012,400 | — | — |
| 2009-12-14 | $28.87 | $35.31 | 11,488,900 | — | — |
| 2009-12-11 | $28.49 | $34.84 | 16,327,200 | — | — |
| 2009-12-10 | $27.99 | $34.23 | 11,865,000 | — | — |
| 2009-12-09 | $27.55 | $33.69 | 12,481,400 | — | — |
| 2009-12-08 | $27.67 | $33.84 | 15,120,500 | — | — |
| 2009-12-07 | $28.22 | $34.51 | 12,664,800 | — | — |
| 2009-12-04 | $28.08 | $34.34 | 16,845,500 | — | — |
| 2009-12-03 | $27.93 | $34.16 | 15,502,800 | — | — |
| 2009-12-02 | $28.33 | $34.65 | 17,298,300 | — | — |
| 2009-12-01 | $28.00 | $34.24 | 20,488,700 | — | — |
| 2009-11-30 | $27.36 | $33.19 | 16,716,700 | — | — |
| 2009-11-27 | $27.61 | $33.49 | 7,517,800 | — | — |
| 2009-11-25 | $27.85 | $33.78 | 11,451,600 | — | — |
| 2009-11-24 | $27.56 | $33.43 | 11,705,100 | — | — |
| 2009-11-23 | $27.51 | $33.37 | 18,224,600 | — | — |
| 2009-11-20 | $27.18 | $32.97 | 17,600,400 | — | — |
| 2009-11-19 | $27.11 | $32.88 | 11,302,700 | — | — |
| 2009-11-18 | $27.29 | $33.10 | 17,834,400 | — | — |
| 2009-11-17 | $26.99 | $32.74 | 31,046,300 | — | — |
| 2009-11-16 | $27.65 | $33.54 | 18,782,200 | — | — |
| 2009-11-13 | $27.34 | $33.16 | 14,179,800 | — | — |
| 2009-11-12 | $27.24 | $33.04 | 18,713,500 | — | — |
| 2009-11-11 | $27.31 | $33.12 | 18,716,700 | — | — |
| 2009-11-10 | $26.82 | $32.53 | 14,851,300 | — | — |
| 2009-11-09 | $26.81 | $32.52 | 13,331,200 | — | — |
| 2009-11-06 | $26.08 | $31.63 | 15,066,700 | — | — |
| 2009-11-05 | $25.63 | $31.09 | 15,410,500 | — | — |
| 2009-11-04 | $24.96 | $30.27 | 18,645,200 | — | — |
| 2009-11-03 | $25.00 | $30.32 | 17,426,600 | — | — |
| 2009-11-02 | $25.06 | $30.40 | 15,585,500 | — | — |
| 2009-10-30 | $25.09 | $30.43 | 19,426,300 | — | — |
| 2009-10-29 | $25.91 | $31.43 | 12,980,200 | — | — |
| 2009-10-28 | $25.21 | $30.58 | 22,498,500 | — | — |
| 2009-10-27 | $26.00 | $31.54 | 16,016,300 | — | — |
| 2009-10-26 | $26.10 | $31.66 | 17,852,200 | — | — |
| 2009-10-23 | $26.27 | $31.86 | 16,329,000 | — | — |
| 2009-10-22 | $26.72 | $32.41 | 14,882,100 | — | — |
| 2009-10-21 | $26.32 | $31.92 | 23,488,900 | — | — |
| 2009-10-20 | $26.97 | $32.71 | 12,902,600 | — | — |
| 2009-10-19 | $27.63 | $33.51 | 8,302,000 | — | — |
| 2009-10-16 | $27.26 | $33.06 | 12,072,000 | — | — |
| 2009-10-15 | $27.30 | $33.11 | 13,350,200 | — | — |
| 2009-10-14 | $27.38 | $33.21 | 17,510,700 | — | — |
| 2009-10-13 | $27.53 | $33.39 | 13,896,000 | — | — |
| 2009-10-12 | $27.04 | $32.80 | 11,015,900 | — | — |
| 2009-10-09 | $26.96 | $32.70 | 11,117,900 | — | — |
| 2009-10-08 | $26.89 | $32.62 | 16,128,300 | — | — |
| 2009-10-07 | $26.14 | $31.71 | 13,455,700 | — | — |
| 2009-10-06 | $26.29 | $31.89 | 14,352,000 | — | — |
| 2009-10-05 | $26.15 | $31.72 | 10,168,400 | — | — |
| 2009-10-02 | $26.03 | $31.57 | 13,849,200 | — | — |
| 2009-10-01 | $26.32 | $31.92 | 16,260,800 | — | — |
| 2009-09-30 | $26.64 | $32.31 | 16,564,800 | — | — |
| 2009-09-29 | $26.83 | $32.54 | 13,765,400 | — | — |
| 2009-09-28 | $27.26 | $33.06 | 6,862,900 | — | — |
| 2009-09-25 | $26.85 | $32.57 | 11,859,300 | — | — |
| 2009-09-24 | $27.04 | $32.80 | 12,037,700 | — | — |
| 2009-09-23 | $27.35 | $33.17 | 14,091,100 | — | — |
| 2009-09-22 | $27.62 | $33.50 | 14,328,500 | — | — |
| 2009-09-21 | $28.14 | $34.13 | 8,915,700 | — | — |
| 2009-09-18 | $28.23 | $34.24 | 15,767,900 | — | — |
| 2009-09-17 | $27.92 | $33.86 | 13,318,200 | — | — |
| 2009-09-16 | $28.06 | $34.03 | 17,815,700 | — | — |
| 2009-09-15 | $27.41 | $33.25 | 10,045,700 | — | — |
| 2009-09-14 | $27.51 | $33.37 | 8,349,400 | — | — |
| 2009-09-11 | $27.34 | $33.16 | 14,667,900 | — | — |
| 2009-09-10 | $27.53 | $33.39 | 9,446,400 | — | — |
| 2009-09-09 | $27.38 | $33.21 | 10,679,500 | — | — |
| 2009-09-08 | $27.48 | $33.33 | 12,253,300 | — | — |
| 2009-09-04 | $27.03 | $32.79 | 8,150,000 | — | — |
| 2009-09-03 | $26.90 | $32.63 | 9,733,200 | — | — |
| 2009-09-02 | $26.53 | $32.18 | 10,684,100 | — | — |
| 2009-09-01 | $26.74 | $32.43 | 15,738,800 | — | — |
| 2009-08-31 | $27.29 | $32.83 | 13,091,300 | — | — |
| 2009-08-28 | $27.69 | $33.31 | 12,841,400 | — | — |
| 2009-08-27 | $27.55 | $33.14 | 13,446,800 | — | — |
| 2009-08-26 | $27.57 | $33.16 | 15,608,400 | — | — |
| 2009-08-25 | $27.32 | $32.86 | 21,848,800 | — | — |
| 2009-08-24 | $27.03 | $32.51 | 16,237,900 | — | — |
| 2009-08-21 | $27.50 | $33.08 | 18,664,100 | — | — |
| 2009-08-20 | $26.68 | $32.09 | 14,196,700 | — | — |
| 2009-08-19 | $26.75 | $32.18 | 19,453,600 | — | — |
| 2009-08-18 | $26.93 | $32.39 | 35,350,300 | — | — |
| 2009-08-17 | $26.11 | $31.41 | 30,714,600 | — | — |
| 2009-08-14 | $27.14 | $32.65 | 15,928,500 | — | — |
| 2009-08-13 | $27.68 | $33.30 | 19,973,100 | — | — |
| 2009-08-12 | $27.20 | $32.72 | 13,269,600 | — | — |
| 2009-08-11 | $26.89 | $32.35 | 9,524,200 | — | — |
| 2009-08-10 | $27.10 | $32.60 | 10,407,600 | — | — |
| 2009-08-07 | $27.26 | $32.79 | 16,415,900 | — | — |
| 2009-08-06 | $26.54 | $31.93 | 13,755,000 | — | — |
| 2009-08-05 | $26.33 | $31.67 | 9,996,600 | — | — |
| 2009-08-04 | $26.29 | $31.62 | 10,411,100 | — | — |
| 2009-08-03 | $26.32 | $31.66 | 12,022,400 | — | — |
| 2009-07-31 | $25.94 | $31.20 | 11,709,000 | — | — |
| 2009-07-30 | $25.85 | $31.10 | 13,545,300 | — | — |
| 2009-07-29 | $25.39 | $30.54 | 11,970,200 | — | — |
| 2009-07-28 | $25.39 | $30.54 | 11,689,700 | — | — |
| 2009-07-27 | $25.16 | $30.27 | 13,443,900 | — | — |
| 2009-07-24 | $25.32 | $30.46 | 11,246,800 | — | — |
| 2009-07-23 | $25.28 | $30.41 | 20,780,700 | — | — |
| 2009-07-22 | $24.77 | $29.80 | 11,348,400 | — | — |
| 2009-07-21 | $24.46 | $29.42 | 13,716,300 | — | — |
| 2009-07-20 | $24.80 | $29.83 | 10,165,600 | — | — |
| 2009-07-17 | $24.67 | $29.68 | 15,283,300 | — | — |
| 2009-07-16 | $24.40 | $29.35 | 13,633,700 | — | — |
| 2009-07-15 | $24.08 | $28.97 | 13,914,400 | — | — |
| 2009-07-14 | $23.68 | $28.49 | 15,595,800 | — | — |
| 2009-07-13 | $23.11 | $27.80 | 17,804,800 | — | — |
| 2009-07-10 | $22.52 | $27.09 | 9,814,600 | — | — |
| 2009-07-09 | $22.68 | $27.28 | 14,322,200 | — | — |
| 2009-07-08 | $22.66 | $27.26 | 14,710,700 | — | — |
| 2009-07-07 | $22.40 | $26.95 | 15,007,900 | — | — |
| 2009-07-06 | $22.88 | $27.52 | 12,638,500 | — | — |
| 2009-07-02 | $22.81 | $27.44 | 13,532,900 | — | — |
| 2009-07-01 | $23.71 | $28.52 | 13,277,900 | — | — |
| 2009-06-30 | $23.63 | $28.42 | 12,676,800 | — | — |
| 2009-06-29 | $23.87 | $28.71 | 12,322,400 | — | — |
| 2009-06-26 | $23.61 | $28.40 | 18,879,400 | — | — |
| 2009-06-25 | $23.57 | $28.35 | 18,940,500 | — | — |
| 2009-06-24 | $22.68 | $27.28 | 14,555,600 | — | — |
| 2009-06-23 | $22.88 | $27.52 | 15,209,400 | — | — |
| 2009-06-22 | $23.25 | $27.97 | 12,930,800 | — | — |
| 2009-06-19 | $23.52 | $28.29 | 15,209,600 | — | — |
| 2009-06-18 | $23.35 | $28.09 | 11,365,200 | — | — |
| 2009-06-17 | $23.65 | $28.45 | 19,015,600 | — | — |
| 2009-06-16 | $23.20 | $27.91 | 17,023,400 | — | — |
| 2009-06-15 | $23.85 | $28.69 | 13,946,900 | — | — |
| 2009-06-12 | $24.15 | $29.05 | 18,283,600 | — | — |
| 2009-06-11 | $24.23 | $29.15 | 17,911,500 | — | — |
| 2009-06-10 | $24.39 | $29.34 | 24,352,000 | — | — |
| 2009-06-09 | $24.35 | $29.29 | 13,033,200 | — | — |
| 2009-06-08 | $24.56 | $29.27 | 13,184,500 | — | — |
| 2009-06-05 | $24.17 | $28.81 | 14,749,000 | — | — |
| 2009-06-04 | $24.57 | $29.28 | 15,777,400 | — | — |
| 2009-06-03 | $24.37 | $29.05 | 14,453,400 | — | — |
| 2009-06-02 | $24.50 | $29.20 | 18,364,400 | — | — |
| 2009-06-01 | $24.16 | $28.80 | 18,094,400 | — | — |
| 2009-05-29 | $23.16 | $27.60 | 18,681,600 | — | — |
| 2009-05-28 | $22.70 | $27.06 | 27,154,200 | — | — |
| 2009-05-27 | $23.33 | $27.81 | 18,507,500 | — | — |
| 2009-05-26 | $23.80 | $28.37 | 20,313,100 | — | — |
| 2009-05-22 | $22.86 | $27.25 | 15,133,800 | — | — |
| 2009-05-21 | $22.89 | $27.28 | 25,534,300 | — | — |
| 2009-05-20 | $23.83 | $28.40 | 31,471,700 | — | — |
| 2009-05-19 | $24.63 | $29.36 | 39,888,600 | — | — |
| 2009-05-18 | $26.02 | $31.01 | 26,101,700 | — | — |
| 2009-05-15 | $24.40 | $29.08 | 20,385,500 | — | — |
| 2009-05-14 | $24.53 | $29.24 | 15,822,700 | — | — |
| 2009-05-13 | $24.83 | $29.59 | 32,337,000 | — | — |
| 2009-05-12 | $24.64 | $29.37 | 19,437,700 | — | — |
| 2009-05-11 | $24.93 | $29.71 | 17,525,200 | — | — |
| 2009-05-08 | $25.50 | $30.39 | 18,467,600 | — | — |
| 2009-05-07 | $25.61 | $30.52 | 20,582,800 | — | — |
| 2009-05-06 | $26.04 | $31.04 | 13,892,300 | — | — |
| 2009-05-05 | $26.19 | $31.22 | 11,348,800 | — | — |
| 2009-05-04 | $26.21 | $31.24 | 18,075,500 | — | — |
| 2009-05-01 | $25.77 | $30.72 | 15,045,800 | — | — |
| 2009-04-30 | $26.32 | $31.37 | 18,251,600 | — | — |
| 2009-04-29 | $26.34 | $31.39 | 21,349,300 | — | — |
| 2009-04-28 | $26.07 | $31.07 | 14,949,200 | — | — |
| 2009-04-27 | $25.88 | $30.85 | 14,868,400 | — | — |
| 2009-04-24 | $26.31 | $31.36 | 21,857,600 | — | — |
| 2009-04-23 | $25.76 | $30.70 | 17,975,100 | — | — |
| 2009-04-22 | $26.17 | $31.19 | 23,918,400 | — | — |
| 2009-04-21 | $25.87 | $30.83 | 20,556,600 | — | — |
| 2009-04-20 | $25.15 | $29.98 | 17,480,600 | — | — |
| 2009-04-17 | $26.10 | $31.11 | 21,671,300 | — | — |
| 2009-04-16 | $25.97 | $30.95 | 16,673,900 | — | — |
| 2009-04-15 | $25.67 | $30.60 | 17,464,000 | — | — |
| 2009-04-14 | $25.34 | $30.20 | 14,961,600 | — | — |
| 2009-04-13 | $25.96 | $30.94 | 11,593,400 | — | — |
| 2009-04-09 | $25.90 | $30.87 | 20,316,000 | — | — |
| 2009-04-08 | $25.12 | $29.94 | 18,547,600 | — | — |
| 2009-04-07 | $24.37 | $29.05 | 16,837,400 | — | — |
| 2009-04-06 | $24.85 | $29.62 | 17,140,400 | — | — |
| 2009-04-03 | $25.00 | $29.80 | 20,294,400 | — | — |
| 2009-04-02 | $24.77 | $29.52 | 30,264,800 | — | — |
| 2009-04-01 | $23.83 | $28.40 | 21,365,000 | — | — |
| 2009-03-31 | $23.56 | $28.08 | 27,463,300 | — | — |
| 2009-03-30 | $23.38 | $27.87 | 21,579,600 | — | — |
| 2009-03-27 | $23.63 | $28.16 | 18,856,900 | — | — |
| 2009-03-26 | $24.14 | $28.77 | 28,080,900 | — | — |
| 2009-03-25 | $23.28 | $27.75 | 33,358,900 | — | — |
| 2009-03-24 | $22.95 | $27.35 | 20,462,800 | — | — |
| 2009-03-23 | $23.25 | $27.71 | 22,873,800 | — | — |
| 2009-03-20 | $22.16 | $26.41 | 22,361,800 | — | — |
| 2009-03-19 | $22.44 | $26.75 | 22,955,200 | — | — |
| 2009-03-18 | $22.58 | $26.91 | 31,811,800 | — | — |
| 2009-03-17 | $21.48 | $25.60 | 25,333,900 | — | — |
| 2009-03-16 | $20.14 | $24.00 | 17,034,600 | — | — |
| 2009-03-13 | $20.71 | $24.68 | 22,210,800 | — | — |
| 2009-03-12 | $20.33 | $24.23 | 17,504,200 | — | — |
| 2009-03-11 | $19.68 | $23.46 | 21,666,600 | — | — |
| 2009-03-10 | $19.42 | $23.15 | 25,527,600 | — | — |
| 2009-03-09 | $18.23 | $21.46 | 28,387,300 | — | — |
| 2009-03-06 | $18.00 | $21.19 | 25,862,900 | — | — |
| 2009-03-05 | $18.15 | $21.37 | 23,774,300 | — | — |
| 2009-03-04 | $19.01 | $22.38 | 22,093,200 | — | — |
| 2009-03-03 | $18.89 | $22.24 | 29,268,800 | — | — |
| 2009-03-02 | $19.92 | $23.45 | 25,493,600 | — | — |
| 2009-02-27 | $20.89 | $24.59 | 23,320,600 | — | — |
| 2009-02-26 | $20.64 | $24.30 | 22,728,900 | — | — |
| 2009-02-25 | $20.31 | $23.91 | 27,022,900 | — | — |
| 2009-02-24 | $20.67 | $24.33 | 37,719,500 | — | — |
| 2009-02-23 | $18.71 | $22.03 | 26,930,200 | — | — |
| 2009-02-20 | $19.46 | $22.91 | 29,576,700 | — | — |
| 2009-02-19 | $20.16 | $23.73 | 20,353,800 | — | — |
| 2009-02-18 | $19.80 | $23.31 | 23,374,800 | — | — |
| 2009-02-17 | $19.94 | $23.47 | 35,715,200 | — | — |
| 2009-02-13 | $21.22 | $24.98 | 18,598,200 | — | — |
| 2009-02-12 | $21.98 | $25.87 | 23,454,000 | — | — |
| 2009-02-11 | $22.14 | $26.06 | 17,896,200 | — | — |
| 2009-02-10 | $22.21 | $26.15 | 21,897,800 | — | — |
| 2009-02-09 | $23.09 | $27.18 | 16,315,200 | — | — |
| 2009-02-06 | $23.53 | $27.70 | 31,085,500 | — | — |
| 2009-02-05 | $22.40 | $26.37 | 24,668,100 | — | — |
| 2009-02-04 | $21.73 | $25.58 | 18,486,300 | — | — |
| 2009-02-03 | $21.92 | $25.80 | 17,471,100 | — | — |
| 2009-02-02 | $21.57 | $25.39 | 17,971,800 | — | — |
| 2009-01-30 | $21.53 | $25.34 | 27,041,800 | — | — |
| 2009-01-29 | $22.00 | $25.90 | 18,030,700 | — | — |
| 2009-01-28 | $23.00 | $27.08 | 20,543,500 | — | — |
| 2009-01-27 | $22.12 | $26.04 | 21,691,000 | — | — |
| 2009-01-26 | $22.73 | $26.76 | 34,329,500 | — | — |
| 2009-01-23 | $21.72 | $25.57 | 20,867,100 | — | — |
| 2009-01-22 | $21.97 | $25.86 | 22,725,600 | — | — |
| 2009-01-21 | $22.28 | $26.23 | 19,667,200 | — | — |
| 2009-01-20 | $21.99 | $25.89 | 20,339,500 | — | — |
| 2009-01-16 | $23.20 | $27.31 | 20,942,600 | — | — |
| 2009-01-15 | $22.81 | $26.85 | 25,999,400 | — | — |
| 2009-01-14 | $21.91 | $25.79 | 20,531,200 | — | — |
| 2009-01-13 | $22.51 | $26.50 | 20,440,300 | — | — |
| 2009-01-12 | $22.97 | $27.04 | 23,560,200 | — | — |
| 2009-01-09 | $23.86 | $28.09 | 16,927,400 | — | — |
| 2009-01-08 | $24.39 | $28.71 | 17,319,800 | — | — |
| 2009-01-07 | $24.57 | $28.92 | 19,857,300 | — | — |
| 2009-01-06 | $25.26 | $29.74 | 22,856,600 | — | — |
| 2009-01-05 | $24.71 | $29.09 | 22,570,900 | — | — |
| 2009-01-02 | $24.13 | $28.41 | 14,902,500 | — | — |