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
- 1994-06-08 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 | $33.35 | $99.71 | 841,400 | — | — |
| 2009-12-30 | $33.71 | $100.79 | 615,500 | — | — |
| 2009-12-29 | $33.81 | $101.08 | 480,800 | — | — |
| 2009-12-28 | $34.84 | $104.16 | 728,600 | — | — |
| 2009-12-24 | $34.53 | $103.24 | 198,000 | — | — |
| 2009-12-23 | $34.18 | $102.19 | 549,700 | — | — |
| 2009-12-22 | $34.01 | $101.68 | 624,300 | — | — |
| 2009-12-21 | $33.65 | $100.61 | 575,300 | — | — |
| 2009-12-18 | $32.86 | $98.24 | 1,241,300 | — | — |
| 2009-12-17 | $32.38 | $96.81 | 1,231,200 | — | — |
| 2009-12-16 | $32.90 | $98.36 | 1,813,700 | — | — |
| 2009-12-15 | $33.03 | $98.75 | 921,000 | — | — |
| 2009-12-14 | $33.48 | $100.10 | 1,480,100 | — | — |
| 2009-12-11 | $32.90 | $98.36 | 767,100 | — | — |
| 2009-12-10 | $32.46 | $97.05 | 705,400 | — | — |
| 2009-12-09 | $32.36 | $96.75 | 803,200 | — | — |
| 2009-12-08 | $32.53 | $97.26 | 1,205,200 | — | — |
| 2009-12-07 | $32.36 | $96.75 | 1,088,500 | — | — |
| 2009-12-04 | $32.85 | $98.21 | 1,313,500 | — | — |
| 2009-12-03 | $31.43 | $93.97 | 1,063,300 | — | — |
| 2009-12-02 | $31.54 | $94.30 | 1,249,600 | — | — |
| 2009-12-01 | $31.29 | $93.55 | 1,197,800 | — | — |
| 2009-11-30 | $30.61 | $91.52 | 1,309,900 | — | — |
| 2009-11-27 | $29.56 | $88.38 | 435,700 | — | — |
| 2009-11-25 | $30.46 | $91.07 | 588,100 | — | — |
| 2009-11-24 | $30.40 | $90.89 | 811,900 | — | — |
| 2009-11-23 | $30.81 | $92.12 | 1,124,300 | — | — |
| 2009-11-20 | $30.07 | $89.90 | 707,200 | — | — |
| 2009-11-19 | $30.18 | $90.23 | 868,400 | — | — |
| 2009-11-18 | $30.89 | $92.35 | 967,100 | — | — |
| 2009-11-17 | $29.92 | $89.45 | 1,002,800 | — | — |
| 2009-11-16 | $30.59 | $91.46 | 1,270,500 | — | — |
| 2009-11-13 | $29.55 | $88.35 | 1,017,700 | — | — |
| 2009-11-12 | $29.03 | $86.79 | 1,018,000 | — | — |
| 2009-11-11 | $30.12 | $88.78 | 1,198,500 | — | — |
| 2009-11-10 | $29.50 | $86.95 | 924,300 | — | — |
| 2009-11-09 | $30.12 | $88.78 | 1,311,400 | — | — |
| 2009-11-06 | $28.48 | $83.95 | 1,318,500 | — | — |
| 2009-11-05 | $29.19 | $86.04 | 1,175,300 | — | — |
| 2009-11-04 | $28.29 | $83.39 | 1,347,600 | — | — |
| 2009-11-03 | $28.54 | $84.12 | 1,258,600 | — | — |
| 2009-11-02 | $27.49 | $81.03 | 1,154,800 | — | — |
| 2009-10-30 | $27.52 | $81.12 | 1,953,000 | — | — |
| 2009-10-29 | $27.93 | $82.33 | 1,537,500 | — | — |
| 2009-10-28 | $27.23 | $80.26 | 1,169,900 | — | — |
| 2009-10-27 | $28.67 | $84.51 | 940,400 | — | — |
| 2009-10-26 | $29.30 | $86.36 | 1,250,000 | — | — |
| 2009-10-23 | $29.27 | $86.28 | 795,100 | — | — |
| 2009-10-22 | $29.59 | $87.22 | 1,294,200 | — | — |
| 2009-10-21 | $29.11 | $85.80 | 1,360,800 | — | — |
| 2009-10-20 | $29.59 | $87.22 | 593,200 | — | — |
| 2009-10-19 | $30.46 | $89.78 | 521,500 | — | — |
| 2009-10-16 | $29.86 | $88.02 | 716,500 | — | — |
| 2009-10-15 | $30.85 | $90.93 | 1,083,200 | — | — |
| 2009-10-14 | $31.67 | $93.35 | 732,700 | — | — |
| 2009-10-13 | $30.55 | $90.05 | 505,600 | — | — |
| 2009-10-12 | $31.07 | $91.58 | 415,900 | — | — |
| 2009-10-09 | $31.17 | $91.88 | 521,500 | — | — |
| 2009-10-08 | $30.79 | $90.76 | 855,000 | — | — |
| 2009-10-07 | $30.11 | $88.75 | 802,600 | — | — |
| 2009-10-06 | $30.00 | $88.43 | 837,600 | — | — |
| 2009-10-05 | $30.11 | $88.75 | 1,231,800 | — | — |
| 2009-10-02 | $29.72 | $87.60 | 1,079,600 | — | — |
| 2009-10-01 | $30.12 | $88.78 | 1,224,300 | — | — |
| 2009-09-30 | $31.45 | $92.70 | 1,441,500 | — | — |
| 2009-09-29 | $31.37 | $92.47 | 1,311,400 | — | — |
| 2009-09-28 | $31.78 | $93.67 | 877,000 | — | — |
| 2009-09-25 | $29.91 | $88.16 | 663,000 | — | — |
| 2009-09-24 | $29.72 | $87.60 | 1,868,400 | — | — |
| 2009-09-23 | $31.18 | $91.91 | 914,500 | — | — |
| 2009-09-22 | $32.84 | $96.80 | 641,800 | — | — |
| 2009-09-21 | $31.91 | $94.06 | 796,300 | — | — |
| 2009-09-18 | $32.66 | $96.27 | 984,100 | — | — |
| 2009-09-17 | $32.76 | $96.56 | 644,300 | — | — |
| 2009-09-16 | $32.79 | $96.65 | 1,071,200 | — | — |
| 2009-09-15 | $31.63 | $93.23 | 710,500 | — | — |
| 2009-09-14 | $31.22 | $92.02 | 488,400 | — | — |
| 2009-09-11 | $30.20 | $89.02 | 721,800 | — | — |
| 2009-09-10 | $30.65 | $90.34 | 594,000 | — | — |
| 2009-09-09 | $30.27 | $89.22 | 956,600 | — | — |
| 2009-09-08 | $29.82 | $87.90 | 1,166,700 | — | — |
| 2009-09-04 | $28.36 | $83.59 | 523,300 | — | — |
| 2009-09-03 | $28.15 | $82.97 | 1,107,400 | — | — |
| 2009-09-02 | $27.46 | $80.94 | 1,169,900 | — | — |
| 2009-09-01 | $27.91 | $82.27 | 1,669,100 | — | — |
| 2009-08-31 | $29.37 | $86.57 | 2,063,700 | — | — |
| 2009-08-28 | $29.00 | $85.48 | 1,192,100 | — | — |
| 2009-08-27 | $28.90 | $85.19 | 1,211,700 | — | — |
| 2009-08-26 | $29.00 | $85.48 | 1,178,900 | — | — |
| 2009-08-25 | $29.18 | $86.01 | 1,252,100 | — | — |
| 2009-08-24 | $28.90 | $85.19 | 1,354,700 | — | — |
| 2009-08-21 | $29.36 | $86.54 | 1,097,300 | — | — |
| 2009-08-20 | $28.49 | $83.98 | 1,398,900 | — | — |
| 2009-08-19 | $27.49 | $81.03 | 931,400 | — | — |
| 2009-08-18 | $27.88 | $82.18 | 1,189,400 | — | — |
| 2009-08-17 | $27.85 | $82.09 | 1,804,000 | — | — |
| 2009-08-14 | $29.49 | $86.92 | 1,050,000 | — | — |
| 2009-08-13 | $29.38 | $86.60 | 718,300 | — | — |
| 2009-08-12 | $29.99 | $87.15 | 1,335,500 | — | — |
| 2009-08-11 | $28.85 | $83.83 | 976,400 | — | — |
| 2009-08-10 | $29.27 | $85.05 | 970,100 | — | — |
| 2009-08-07 | $30.65 | $89.06 | 1,232,700 | — | — |
| 2009-08-06 | $29.18 | $84.79 | 1,778,300 | — | — |
| 2009-08-05 | $29.22 | $84.91 | 1,645,800 | — | — |
| 2009-08-04 | $27.88 | $81.01 | 2,036,800 | — | — |
| 2009-08-03 | $26.53 | $77.09 | 1,020,600 | — | — |
| 2009-07-31 | $25.61 | $74.42 | 866,300 | — | — |
| 2009-07-30 | $25.40 | $73.81 | 1,516,500 | — | — |
| 2009-07-29 | $24.04 | $69.86 | 906,500 | — | — |
| 2009-07-28 | $24.14 | $70.15 | 692,800 | — | — |
| 2009-07-27 | $24.09 | $70.00 | 1,295,700 | — | — |
| 2009-07-24 | $23.50 | $68.29 | 567,600 | — | — |
| 2009-07-23 | $23.45 | $68.14 | 1,484,800 | — | — |
| 2009-07-22 | $22.56 | $65.56 | 1,125,000 | — | — |
| 2009-07-21 | $22.38 | $65.03 | 645,700 | — | — |
| 2009-07-20 | $22.68 | $65.90 | 920,200 | — | — |
| 2009-07-17 | $21.87 | $63.55 | 989,900 | — | — |
| 2009-07-16 | $22.40 | $65.09 | 889,500 | — | — |
| 2009-07-15 | $22.02 | $63.99 | 984,300 | — | — |
| 2009-07-14 | $21.17 | $61.52 | 857,000 | — | — |
| 2009-07-13 | $21.11 | $61.34 | 1,339,800 | — | — |
| 2009-07-10 | $20.12 | $58.47 | 815,100 | — | — |
| 2009-07-09 | $20.14 | $58.52 | 843,500 | — | — |
| 2009-07-08 | $20.50 | $59.57 | 2,176,100 | — | — |
| 2009-07-07 | $20.46 | $59.45 | 1,026,700 | — | — |
| 2009-07-06 | $21.59 | $62.74 | 1,244,600 | — | — |
| 2009-07-02 | $21.25 | $61.75 | 1,153,200 | — | — |
| 2009-07-01 | $22.53 | $65.47 | 528,300 | — | — |
| 2009-06-30 | $22.37 | $65.00 | 665,000 | — | — |
| 2009-06-29 | $22.21 | $64.54 | 784,000 | — | — |
| 2009-06-26 | $22.52 | $65.44 | 2,023,500 | — | — |
| 2009-06-25 | $21.80 | $63.35 | 999,000 | — | — |
| 2009-06-24 | $21.37 | $62.10 | 945,200 | — | — |
| 2009-06-23 | $21.05 | $61.17 | 1,186,600 | — | — |
| 2009-06-22 | $20.51 | $59.60 | 1,312,800 | — | — |
| 2009-06-19 | $21.62 | $62.82 | 1,448,000 | — | — |
| 2009-06-18 | $21.04 | $61.14 | 694,300 | — | — |
| 2009-06-17 | $20.69 | $60.12 | 1,210,700 | — | — |
| 2009-06-16 | $21.19 | $61.57 | 746,700 | — | — |
| 2009-06-15 | $21.54 | $62.59 | 1,436,200 | — | — |
| 2009-06-12 | $22.67 | $65.88 | 830,600 | — | — |
| 2009-06-11 | $21.86 | $63.52 | 878,700 | — | — |
| 2009-06-10 | $22.46 | $65.26 | 1,428,400 | — | — |
| 2009-06-09 | $23.25 | $67.56 | 768,000 | — | — |
| 2009-06-08 | $23.43 | $68.08 | 739,700 | — | — |
| 2009-06-05 | $23.59 | $68.55 | 1,311,500 | — | — |
| 2009-06-04 | $24.09 | $70.00 | 1,162,600 | — | — |
| 2009-06-03 | $23.61 | $68.61 | 995,700 | — | — |
| 2009-06-02 | $23.64 | $68.69 | 1,481,600 | — | — |
| 2009-06-01 | $23.61 | $68.61 | 1,961,400 | — | — |
| 2009-05-29 | $22.62 | $65.73 | 2,404,800 | — | — |
| 2009-05-28 | $22.07 | $64.13 | 2,584,100 | — | — |
| 2009-05-27 | $21.66 | $62.94 | 8,232,800 | — | — |
| 2009-05-26 | $23.32 | $67.76 | 1,532,200 | — | — |
| 2009-05-22 | $21.85 | $63.49 | 771,600 | — | — |
| 2009-05-21 | $22.58 | $65.61 | 876,700 | — | — |
| 2009-05-20 | $22.79 | $66.22 | 1,646,300 | — | — |
| 2009-05-19 | $23.40 | $68.00 | 1,555,700 | — | — |
| 2009-05-18 | $23.71 | $68.90 | 1,743,400 | — | — |
| 2009-05-15 | $21.49 | $62.45 | 2,380,300 | — | — |
| 2009-05-14 | $21.79 | $63.32 | 2,806,400 | — | — |
| 2009-05-13 | $20.39 | $58.01 | 1,892,000 | — | — |
| 2009-05-12 | $22.17 | $63.08 | 1,270,800 | — | — |
| 2009-05-11 | $22.48 | $63.96 | 1,666,900 | — | — |
| 2009-05-08 | $23.63 | $67.23 | 2,352,900 | — | — |
| 2009-05-07 | $22.19 | $63.14 | 1,834,300 | — | — |
| 2009-05-06 | $23.93 | $68.09 | 1,469,000 | — | — |
| 2009-05-05 | $23.50 | $66.86 | 1,656,100 | — | — |
| 2009-05-04 | $23.93 | $68.09 | 2,441,300 | — | — |
| 2009-05-01 | $22.66 | $64.47 | 1,371,900 | — | — |
| 2009-04-30 | $23.99 | $68.26 | 1,691,800 | — | — |
| 2009-04-29 | $25.70 | $73.12 | 1,846,800 | — | — |
| 2009-04-28 | $24.67 | $70.19 | 1,184,100 | — | — |
| 2009-04-27 | $24.05 | $68.43 | 1,737,100 | — | — |
| 2009-04-24 | $26.13 | $74.35 | 2,096,000 | — | — |
| 2009-04-23 | $24.28 | $69.08 | 1,838,900 | — | — |
| 2009-04-22 | $23.45 | $66.72 | 2,750,800 | — | — |
| 2009-04-21 | $24.65 | $70.14 | 2,864,300 | — | — |
| 2009-04-20 | $22.08 | $62.82 | 2,016,700 | — | — |
| 2009-04-17 | $25.10 | $71.42 | 1,839,300 | — | — |
| 2009-04-16 | $25.61 | $72.87 | 2,091,000 | — | — |
| 2009-04-15 | $24.26 | $69.03 | 2,095,200 | — | — |
| 2009-04-14 | $22.32 | $63.51 | 2,458,400 | — | — |
| 2009-04-13 | $24.88 | $70.79 | 1,999,500 | — | — |
| 2009-04-09 | $23.94 | $68.12 | 2,025,700 | — | — |
| 2009-04-08 | $20.75 | $59.04 | 1,637,800 | — | — |
| 2009-04-07 | $20.42 | $58.10 | 1,575,200 | — | — |
| 2009-04-06 | $22.58 | $64.25 | 2,048,600 | — | — |
| 2009-04-03 | $23.88 | $67.94 | 2,729,100 | — | — |
| 2009-04-02 | $21.82 | $62.08 | 2,926,500 | — | — |
| 2009-04-01 | $20.34 | $57.87 | 2,226,600 | — | — |
| 2009-03-31 | $21.42 | $60.95 | 2,780,200 | — | — |
| 2009-03-30 | $19.34 | $55.03 | 2,026,100 | — | — |
| 2009-03-27 | $19.81 | $56.36 | 1,297,500 | — | — |
| 2009-03-26 | $20.98 | $59.69 | 2,976,400 | — | — |
| 2009-03-25 | $20.64 | $58.73 | 2,024,100 | — | — |
| 2009-03-24 | $20.37 | $57.96 | 2,247,100 | — | — |
| 2009-03-23 | $22.29 | $63.42 | 2,637,200 | — | — |
| 2009-03-20 | $18.88 | $53.72 | 1,894,100 | — | — |
| 2009-03-19 | $20.42 | $58.10 | 1,583,800 | — | — |
| 2009-03-18 | $21.84 | $62.14 | 2,063,700 | — | — |
| 2009-03-17 | $20.65 | $58.75 | 1,776,600 | — | — |
| 2009-03-16 | $18.65 | $53.06 | 2,186,600 | — | — |
| 2009-03-13 | $20.54 | $58.44 | 1,253,400 | — | — |
| 2009-03-12 | $20.98 | $59.69 | 1,746,400 | — | — |
| 2009-03-11 | $19.46 | $55.37 | 2,082,200 | — | — |
| 2009-03-10 | $19.15 | $54.49 | 2,563,300 | — | — |
| 2009-03-09 | $16.57 | $47.15 | 1,179,500 | — | — |
| 2009-03-06 | $16.72 | $47.57 | 2,557,400 | — | — |
| 2009-03-05 | $16.91 | $48.11 | 2,158,100 | — | — |
| 2009-03-04 | $18.52 | $52.69 | 1,762,700 | — | — |
| 2009-03-03 | $17.82 | $50.70 | 2,656,400 | — | — |
| 2009-03-02 | $17.32 | $49.28 | 2,073,200 | — | — |
| 2009-02-27 | $18.89 | $53.75 | 1,673,900 | — | — |
| 2009-02-26 | $19.26 | $54.80 | 2,052,100 | — | — |
| 2009-02-25 | $20.01 | $56.93 | 1,685,900 | — | — |
| 2009-02-24 | $20.62 | $58.67 | 2,013,700 | — | — |
| 2009-02-23 | $18.78 | $53.43 | 2,210,700 | — | — |
| 2009-02-20 | $20.16 | $57.36 | 2,374,600 | — | — |
| 2009-02-19 | $18.88 | $53.72 | 1,423,100 | — | — |
| 2009-02-18 | $19.89 | $56.59 | 1,646,000 | — | — |
| 2009-02-17 | $19.71 | $56.08 | 1,995,700 | — | — |
| 2009-02-13 | $21.15 | $60.18 | 1,643,500 | — | — |
| 2009-02-12 | $22.10 | $62.88 | 1,875,100 | — | — |
| 2009-02-11 | $21.79 | $62.00 | 1,574,000 | — | — |
| 2009-02-10 | $21.44 | $59.79 | 1,929,500 | — | — |
| 2009-02-09 | $23.93 | $66.74 | 958,300 | — | — |
| 2009-02-06 | $23.46 | $65.43 | 1,740,200 | — | — |
| 2009-02-05 | $21.58 | $60.18 | 2,086,900 | — | — |
| 2009-02-04 | $22.46 | $62.64 | 1,233,100 | — | — |
| 2009-02-03 | $23.29 | $64.95 | 1,262,100 | — | — |
| 2009-02-02 | $23.83 | $66.46 | 1,307,800 | — | — |
| 2009-01-30 | $22.56 | $62.92 | 1,970,500 | — | — |
| 2009-01-29 | $24.03 | $67.02 | 1,361,300 | — | — |
| 2009-01-28 | $26.17 | $72.98 | 1,670,700 | — | — |
| 2009-01-27 | $24.08 | $67.16 | 914,100 | — | — |
| 2009-01-26 | $23.50 | $65.54 | 1,196,900 | — | — |
| 2009-01-23 | $23.55 | $65.68 | 1,870,300 | — | — |
| 2009-01-22 | $22.64 | $63.14 | 2,225,600 | — | — |
| 2009-01-21 | $23.47 | $65.45 | 2,484,200 | — | — |
| 2009-01-20 | $21.44 | $59.79 | 2,853,400 | — | — |
| 2009-01-16 | $23.81 | $66.40 | 1,732,900 | — | — |
| 2009-01-15 | $22.34 | $62.30 | 2,027,100 | — | — |
| 2009-01-14 | $21.02 | $58.62 | 1,808,100 | — | — |
| 2009-01-13 | $21.59 | $60.21 | 1,928,100 | — | — |
| 2009-01-12 | $20.92 | $58.34 | 1,568,600 | — | — |
| 2009-01-09 | $22.44 | $62.58 | 1,608,100 | — | — |
| 2009-01-08 | $23.79 | $66.35 | 1,487,100 | — | — |
| 2009-01-07 | $24.75 | $69.02 | 1,760,100 | — | — |
| 2009-01-06 | $25.60 | $71.39 | 2,017,700 | — | — |
| 2009-01-05 | $24.66 | $68.77 | 1,638,700 | — | — |
| 2009-01-02 | $26.06 | $72.68 | 1,077,900 | — | — |