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
- 2000-07-28 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 | $29.84 | $29.84 | 670,873 | — | — |
| 2009-12-30 | $29.83 | $29.83 | 850,978 | — | — |
| 2009-12-29 | $29.84 | $29.84 | 1,287,056 | — | — |
| 2009-12-28 | $29.64 | $29.64 | 1,102,427 | — | — |
| 2009-12-24 | $29.32 | $29.32 | 607,856 | — | — |
| 2009-12-23 | $28.90 | $28.90 | 1,534,187 | — | — |
| 2009-12-22 | $28.36 | $28.36 | 1,824,083 | — | — |
| 2009-12-21 | $27.59 | $27.59 | 1,309,878 | — | — |
| 2009-12-18 | $27.12 | $27.12 | 1,684,275 | — | — |
| 2009-12-17 | $26.52 | $26.52 | 2,864,111 | — | — |
| 2009-12-16 | $27.15 | $27.15 | 1,814,009 | — | — |
| 2009-12-15 | $27.46 | $27.46 | 1,568,831 | — | — |
| 2009-12-14 | $27.63 | $27.63 | 2,574,215 | — | — |
| 2009-12-11 | $26.35 | $26.35 | 2,258,824 | — | — |
| 2009-12-10 | $26.83 | $26.83 | 2,056,411 | — | — |
| 2009-12-09 | $26.49 | $26.49 | 3,181,249 | — | — |
| 2009-12-08 | $26.96 | $26.96 | 3,681,988 | — | — |
| 2009-12-07 | $27.57 | $27.57 | 2,436,566 | — | — |
| 2009-12-04 | $27.55 | $27.55 | 4,973,258 | — | — |
| 2009-12-03 | $28.19 | $28.19 | 3,555,646 | — | — |
| 2009-12-02 | $28.39 | $28.39 | 3,318,898 | — | — |
| 2009-12-01 | $28.92 | $28.92 | 4,869,739 | — | — |
| 2009-11-30 | $28.13 | $28.13 | 3,866,822 | — | — |
| 2009-11-27 | $27.84 | $27.84 | 2,611,634 | — | — |
| 2009-11-25 | $27.92 | $27.92 | 4,945,502 | — | — |
| 2009-11-24 | $27.23 | $27.23 | 6,872,386 | — | — |
| 2009-11-23 | $25.78 | $25.78 | 7,215,018 | — | — |
| 2009-11-20 | $26.08 | $26.08 | 5,177,419 | — | — |
| 2009-11-19 | $27.44 | $27.44 | 4,174,091 | — | — |
| 2009-11-18 | $28.39 | $28.39 | 13,135,270 | — | — |
| 2009-11-17 | $30.41 | $30.41 | 2,729,134 | — | — |
| 2009-11-16 | $31.37 | $31.37 | 2,558,075 | — | — |
| 2009-11-13 | $31.73 | $31.73 | 1,210,778 | — | — |
| 2009-11-12 | $32.03 | $32.03 | 2,063,504 | — | — |
| 2009-11-11 | $32.36 | $32.36 | 1,018,234 | — | — |
| 2009-11-10 | $32.09 | $32.09 | 1,991,956 | — | — |
| 2009-11-09 | $31.98 | $31.98 | 2,073,373 | — | — |
| 2009-11-06 | $31.75 | $31.75 | 1,583,942 | — | — |
| 2009-11-05 | $32.14 | $32.14 | 1,875,380 | — | — |
| 2009-11-04 | $31.27 | $31.27 | 1,921,949 | — | — |
| 2009-11-03 | $31.95 | $31.95 | 1,728,685 | — | — |
| 2009-11-02 | $31.40 | $31.40 | 2,882,718 | — | — |
| 2009-10-30 | $31.23 | $31.23 | 2,500,096 | — | — |
| 2009-10-29 | $31.93 | $31.93 | 4,467,380 | — | — |
| 2009-10-28 | $32.46 | $32.46 | 16,706,028 | — | — |
| 2009-10-27 | $40.53 | $40.53 | 5,810,153 | — | — |
| 2009-10-26 | $39.90 | $39.90 | 1,775,973 | — | — |
| 2009-10-23 | $39.76 | $39.76 | 1,778,234 | — | — |
| 2009-10-22 | $40.59 | $40.59 | 1,955,256 | — | — |
| 2009-10-21 | $40.63 | $40.63 | 2,340,448 | — | — |
| 2009-10-20 | $41.08 | $41.08 | 2,066,383 | — | — |
| 2009-10-19 | $42.55 | $42.55 | 1,304,840 | — | — |
| 2009-10-16 | $42.44 | $42.44 | 1,401,061 | — | — |
| 2009-10-15 | $42.25 | $42.25 | 1,179,630 | — | — |
| 2009-10-14 | $42.21 | $42.21 | 2,221,097 | — | — |
| 2009-10-13 | $40.88 | $40.88 | 1,501,291 | — | — |
| 2009-10-12 | $40.82 | $40.82 | 1,250,665 | — | — |
| 2009-10-09 | $41.92 | $41.92 | 1,218,797 | — | — |
| 2009-10-08 | $41.07 | $41.07 | 1,641,202 | — | — |
| 2009-10-07 | $41.29 | $41.29 | 1,205,227 | — | — |
| 2009-10-06 | $41.96 | $41.96 | 2,998,676 | — | — |
| 2009-10-05 | $41.74 | $41.74 | 1,372,483 | — | — |
| 2009-10-02 | $40.88 | $40.88 | 2,789,272 | — | — |
| 2009-10-01 | $40.18 | $40.18 | 2,319,271 | — | — |
| 2009-09-30 | $41.34 | $41.34 | 2,877,166 | — | — |
| 2009-09-29 | $40.95 | $40.95 | 1,599,671 | — | — |
| 2009-09-28 | $40.16 | $40.16 | 940,517 | — | — |
| 2009-09-25 | $39.55 | $39.55 | 1,358,194 | — | — |
| 2009-09-24 | $39.26 | $39.26 | 2,450,238 | — | — |
| 2009-09-23 | $38.93 | $38.93 | 3,556,880 | — | — |
| 2009-09-22 | $39.18 | $39.18 | 1,885,249 | — | — |
| 2009-09-21 | $40.11 | $40.11 | 1,180,966 | — | — |
| 2009-09-18 | $40.10 | $40.10 | 2,441,911 | — | — |
| 2009-09-17 | $39.25 | $39.25 | 3,314,992 | — | — |
| 2009-09-16 | $37.07 | $37.07 | 1,598,540 | — | — |
| 2009-09-15 | $36.27 | $36.27 | 1,253,440 | — | — |
| 2009-09-14 | $36.27 | $36.27 | 1,331,157 | — | — |
| 2009-09-11 | $36.49 | $36.49 | 1,240,076 | — | — |
| 2009-09-10 | $37.11 | $37.11 | 1,966,770 | — | — |
| 2009-09-09 | $37.66 | $37.66 | 1,777,206 | — | — |
| 2009-09-08 | $36.26 | $36.26 | 1,835,905 | — | — |
| 2009-09-04 | $34.98 | $34.98 | 891,070 | — | — |
| 2009-09-03 | $34.43 | $34.43 | 864,240 | — | — |
| 2009-09-02 | $34.37 | $34.37 | 1,827,270 | — | — |
| 2009-09-01 | $34.72 | $34.72 | 1,382,249 | — | — |
| 2009-08-31 | $34.31 | $34.31 | 1,247,684 | — | — |
| 2009-08-28 | $34.29 | $34.29 | 817,260 | — | — |
| 2009-08-27 | $34.11 | $34.11 | 1,007,234 | — | — |
| 2009-08-26 | $34.28 | $34.28 | 886,444 | — | — |
| 2009-08-25 | $34.18 | $34.18 | 1,177,677 | — | — |
| 2009-08-24 | $34.32 | $34.32 | 726,899 | — | — |
| 2009-08-21 | $34.59 | $34.59 | 1,462,844 | — | — |
| 2009-08-20 | $34.81 | $34.81 | 428,059 | — | — |
| 2009-08-19 | $34.75 | $34.75 | 632,528 | — | — |
| 2009-08-18 | $34.32 | $34.32 | 1,060,279 | — | — |
| 2009-08-17 | $34.55 | $34.55 | 1,288,392 | — | — |
| 2009-08-14 | $35.36 | $35.36 | 1,159,995 | — | — |
| 2009-08-13 | $36.13 | $36.13 | 1,370,427 | — | — |
| 2009-08-12 | $35.38 | $35.38 | 952,339 | — | — |
| 2009-08-11 | $34.75 | $34.75 | 700,890 | — | — |
| 2009-08-10 | $35.13 | $35.13 | 644,556 | — | — |
| 2009-08-07 | $35.61 | $35.61 | 1,032,318 | — | — |
| 2009-08-06 | $35.12 | $35.12 | 926,022 | — | — |
| 2009-08-05 | $35.82 | $35.82 | 666,761 | — | — |
| 2009-08-04 | $36.46 | $36.46 | 1,155,575 | — | — |
| 2009-08-03 | $36.05 | $36.05 | 1,127,202 | — | — |
| 2009-07-31 | $35.16 | $35.16 | 766,271 | — | — |
| 2009-07-30 | $35.56 | $35.56 | 954,087 | — | — |
| 2009-07-29 | $35.98 | $35.98 | 2,247,311 | — | — |
| 2009-07-28 | $35.66 | $35.66 | 2,365,017 | — | — |
| 2009-07-27 | $35.02 | $35.02 | 1,220,030 | — | — |
| 2009-07-24 | $34.55 | $34.55 | 1,051,850 | — | — |
| 2009-07-23 | $34.19 | $34.19 | 1,901,697 | — | — |
| 2009-07-22 | $34.42 | $34.42 | 6,435,177 | — | — |
| 2009-07-21 | $32.04 | $32.04 | 3,191,323 | — | — |
| 2009-07-20 | $31.17 | $31.17 | 2,147,081 | — | — |
| 2009-07-17 | $31.00 | $31.00 | 1,784,814 | — | — |
| 2009-07-16 | $31.37 | $31.37 | 1,521,029 | — | — |
| 2009-07-15 | $31.22 | $31.22 | 1,889,772 | — | — |
| 2009-07-14 | $31.08 | $31.08 | 1,646,548 | — | — |
| 2009-07-13 | $31.08 | $31.08 | 1,713,984 | — | — |
| 2009-07-10 | $31.27 | $31.27 | 2,644,941 | — | — |
| 2009-07-09 | $31.61 | $31.61 | 3,482,042 | — | — |
| 2009-07-08 | $30.25 | $30.25 | 3,065,290 | — | — |
| 2009-07-07 | $30.76 | $30.76 | 2,822,271 | — | — |
| 2009-07-06 | $32.04 | $32.04 | 3,914,932 | — | — |
| 2009-07-02 | $32.55 | $32.55 | 11,042,056 | — | — |
| 2009-07-01 | $37.10 | $37.10 | 4,317,189 | — | — |
| 2009-06-30 | $37.88 | $37.88 | 1,099,446 | — | — |
| 2009-06-29 | $37.68 | $37.68 | 1,786,664 | — | — |
| 2009-06-26 | $37.12 | $37.12 | 1,487,413 | — | — |
| 2009-06-25 | $36.76 | $36.76 | 1,797,972 | — | — |
| 2009-06-24 | $35.63 | $35.63 | 917,593 | — | — |
| 2009-06-23 | $34.95 | $34.95 | 941,956 | — | — |
| 2009-06-22 | $34.95 | $34.95 | 1,891,314 | — | — |
| 2009-06-19 | $35.87 | $35.87 | 1,422,238 | — | — |
| 2009-06-18 | $35.36 | $35.36 | 1,417,304 | — | — |
| 2009-06-17 | $35.23 | $35.23 | 1,818,121 | — | — |
| 2009-06-16 | $35.38 | $35.38 | 1,522,571 | — | — |
| 2009-06-15 | $36.17 | $36.17 | 704,077 | — | — |
| 2009-06-12 | $37.04 | $37.04 | 2,098,662 | — | — |
| 2009-06-11 | $38.45 | $38.45 | 1,527,300 | — | — |
| 2009-06-10 | $36.82 | $36.82 | 1,613,754 | — | — |
| 2009-06-09 | $37.28 | $37.28 | 1,667,930 | — | — |
| 2009-06-08 | $36.90 | $36.90 | 831,138 | — | — |
| 2009-06-05 | $37.67 | $37.67 | 836,072 | — | — |
| 2009-06-04 | $37.78 | $37.78 | 1,183,845 | — | — |
| 2009-06-03 | $37.69 | $37.69 | 1,745,441 | — | — |
| 2009-06-02 | $37.01 | $37.01 | 1,841,765 | — | — |
| 2009-06-01 | $36.86 | $36.86 | 1,399,622 | — | — |
| 2009-05-29 | $35.71 | $35.71 | 1,329,307 | — | — |
| 2009-05-28 | $34.85 | $34.85 | 1,403,014 | — | — |
| 2009-05-27 | $34.68 | $34.68 | 2,130,941 | — | — |
| 2009-05-26 | $34.93 | $34.93 | 875,136 | — | — |
| 2009-05-22 | $34.66 | $34.66 | 752,085 | — | — |
| 2009-05-21 | $34.67 | $34.67 | 752,702 | — | — |
| 2009-05-20 | $35.55 | $35.55 | 924,994 | — | — |
| 2009-05-19 | $36.22 | $36.22 | 1,431,696 | — | — |
| 2009-05-18 | $35.75 | $35.75 | 1,573,868 | — | — |
| 2009-05-15 | $34.67 | $34.67 | 948,844 | — | — |
| 2009-05-14 | $34.48 | $34.48 | 1,536,963 | — | — |
| 2009-05-13 | $34.31 | $34.31 | 1,169,144 | — | — |
| 2009-05-12 | $35.53 | $35.53 | 973,619 | — | — |
| 2009-05-11 | $36.08 | $36.08 | 1,123,193 | — | — |
| 2009-05-08 | $35.30 | $35.30 | 960,358 | — | — |
| 2009-05-07 | $35.44 | $35.44 | 1,283,766 | — | — |
| 2009-05-06 | $35.06 | $35.06 | 1,517,122 | — | — |
| 2009-05-05 | $35.87 | $35.87 | 1,761,581 | — | — |
| 2009-05-04 | $37.00 | $37.00 | 1,354,082 | — | — |
| 2009-05-01 | $37.10 | $37.10 | 1,797,458 | — | — |
| 2009-04-30 | $36.33 | $36.33 | 1,731,358 | — | — |
| 2009-04-29 | $36.84 | $36.84 | 3,141,774 | — | — |
| 2009-04-28 | $34.80 | $34.80 | 1,670,192 | — | — |
| 2009-04-27 | $34.49 | $34.49 | 1,332,802 | — | — |
| 2009-04-24 | $34.57 | $34.57 | 2,346,204 | — | — |
| 2009-04-23 | $33.35 | $33.35 | 3,327,122 | — | — |
| 2009-04-22 | $34.51 | $34.51 | 6,242,427 | — | — |
| 2009-04-21 | $36.15 | $36.15 | 2,334,074 | — | — |
| 2009-04-20 | $35.37 | $35.37 | 2,205,163 | — | — |
| 2009-04-17 | $36.43 | $36.43 | 3,443,903 | — | — |
| 2009-04-16 | $35.19 | $35.19 | 2,062,579 | — | — |
| 2009-04-15 | $33.34 | $33.34 | 1,257,655 | — | — |
| 2009-04-14 | $33.69 | $33.69 | 824,456 | — | — |
| 2009-04-13 | $33.87 | $33.87 | 881,613 | — | — |
| 2009-04-09 | $34.05 | $34.05 | 1,910,332 | — | — |
| 2009-04-08 | $33.67 | $33.67 | 2,073,990 | — | — |
| 2009-04-07 | $33.38 | $33.38 | 1,333,213 | — | — |
| 2009-04-06 | $33.88 | $33.88 | 1,203,788 | — | — |
| 2009-04-03 | $34.07 | $34.07 | 1,952,172 | — | — |
| 2009-04-02 | $35.50 | $35.50 | 1,731,358 | — | — |
| 2009-04-01 | $34.71 | $34.71 | 1,725,087 | — | — |
| 2009-03-31 | $36.23 | $36.23 | 1,278,524 | — | — |
| 2009-03-30 | $35.86 | $35.86 | 965,806 | — | — |
| 2009-03-27 | $36.21 | $36.21 | 1,038,794 | — | — |
| 2009-03-26 | $37.03 | $37.03 | 1,675,229 | — | — |
| 2009-03-25 | $37.02 | $37.02 | 1,342,876 | — | — |
| 2009-03-24 | $36.67 | $36.67 | 1,625,576 | — | — |
| 2009-03-23 | $37.81 | $37.81 | 3,218,976 | — | — |
| 2009-03-20 | $34.45 | $34.45 | 1,500,880 | — | — |
| 2009-03-19 | $35.41 | $35.41 | 1,827,373 | — | — |
| 2009-03-18 | $35.36 | $35.36 | 1,327,868 | — | — |
| 2009-03-17 | $35.09 | $35.09 | 2,257,796 | — | — |
| 2009-03-16 | $33.61 | $33.61 | 2,046,028 | — | — |
| 2009-03-13 | $34.75 | $34.75 | 2,427,930 | — | — |
| 2009-03-12 | $35.36 | $35.36 | 3,385,410 | — | — |
| 2009-03-11 | $32.93 | $32.93 | 2,010,562 | — | — |
| 2009-03-10 | $33.07 | $33.07 | 2,150,679 | — | — |
| 2009-03-09 | $31.49 | $31.49 | 2,612,251 | — | — |
| 2009-03-06 | $31.11 | $31.11 | 1,916,603 | — | — |
| 2009-03-05 | $31.13 | $31.13 | 1,820,794 | — | — |
| 2009-03-04 | $31.43 | $31.43 | 1,781,730 | — | — |
| 2009-03-03 | $29.96 | $29.96 | 2,324,822 | — | — |
| 2009-03-02 | $29.37 | $29.37 | 2,192,930 | — | — |
| 2009-02-27 | $30.48 | $30.48 | 2,123,128 | — | — |
| 2009-02-26 | $31.28 | $31.28 | 1,777,926 | — | — |
| 2009-02-25 | $33.04 | $33.04 | 2,031,431 | — | — |
| 2009-02-24 | $32.48 | $32.48 | 1,590,316 | — | — |
| 2009-02-23 | $31.32 | $31.32 | 1,156,911 | — | — |
| 2009-02-20 | $32.18 | $32.18 | 2,185,117 | — | — |
| 2009-02-19 | $31.81 | $31.81 | 2,553,860 | — | — |
| 2009-02-18 | $32.95 | $32.95 | 2,630,035 | — | — |
| 2009-02-17 | $34.57 | $34.57 | 1,907,351 | — | — |
| 2009-02-13 | $34.93 | $34.93 | 1,955,564 | — | — |
| 2009-02-12 | $34.53 | $34.53 | 2,131,866 | — | — |
| 2009-02-11 | $33.90 | $33.90 | 1,857,802 | — | — |
| 2009-02-10 | $33.61 | $33.61 | 3,162,025 | — | — |
| 2009-02-09 | $34.17 | $34.17 | 2,819,598 | — | — |
| 2009-02-06 | $33.31 | $33.31 | 3,459,426 | — | — |
| 2009-02-05 | $33.64 | $33.64 | 3,901,260 | — | — |
| 2009-02-04 | $32.99 | $32.99 | 14,086,890 | — | — |
| 2009-02-03 | $27.23 | $27.23 | 3,383,662 | — | — |
| 2009-02-02 | $26.66 | $26.66 | 2,677,837 | — | — |
| 2009-01-30 | $26.61 | $26.61 | 2,054,458 | — | — |
| 2009-01-29 | $27.21 | $27.21 | 1,675,948 | — | — |
| 2009-01-28 | $27.68 | $27.68 | 2,287,197 | — | — |
| 2009-01-27 | $26.77 | $26.77 | 2,344,560 | — | — |
| 2009-01-26 | $26.82 | $26.82 | 1,576,541 | — | — |
| 2009-01-23 | $26.99 | $26.99 | 2,908,623 | — | — |
| 2009-01-22 | $26.69 | $26.69 | 2,428,856 | — | — |
| 2009-01-21 | $27.92 | $27.92 | 1,947,546 | — | — |
| 2009-01-20 | $26.60 | $26.60 | 3,356,626 | — | — |
| 2009-01-16 | $29.50 | $29.50 | 4,602,253 | — | — |
| 2009-01-15 | $27.40 | $27.40 | 4,603,076 | — | — |
| 2009-01-14 | $24.32 | $24.32 | 2,359,157 | — | — |
| 2009-01-13 | $25.03 | $25.03 | 2,172,781 | — | — |
| 2009-01-12 | $23.67 | $23.67 | 1,885,660 | — | — |
| 2009-01-09 | $22.79 | $22.79 | 2,709,397 | — | — |
| 2009-01-08 | $23.98 | $23.98 | 1,688,593 | — | — |
| 2009-01-07 | $24.91 | $24.91 | 1,082,381 | — | — |
| 2009-01-06 | $26.26 | $26.26 | 2,008,815 | — | — |
| 2009-01-05 | $26.73 | $26.73 | 1,764,151 | — | — |
| 2009-01-02 | $26.12 | $26.12 | 971,049 | — | — |