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
- 1993-03-12 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 | $30.73 | $30.73 | 1,303,700 | — | — |
| 2009-12-30 | $31.06 | $31.06 | 1,500,600 | — | — |
| 2009-12-29 | $30.96 | $30.96 | 1,265,100 | — | — |
| 2009-12-28 | $31.00 | $31.00 | 1,453,700 | — | — |
| 2009-12-24 | $30.94 | $30.94 | 727,800 | — | — |
| 2009-12-23 | $30.74 | $30.74 | 1,571,200 | — | — |
| 2009-12-22 | $30.73 | $30.73 | 1,950,000 | — | — |
| 2009-12-21 | $30.66 | $30.66 | 2,201,500 | — | — |
| 2009-12-18 | $30.47 | $30.47 | 6,092,600 | — | — |
| 2009-12-17 | $30.08 | $30.08 | 3,107,600 | — | — |
| 2009-12-16 | $30.23 | $30.23 | 3,358,300 | — | — |
| 2009-12-15 | $30.22 | $30.22 | 2,867,600 | — | — |
| 2009-12-14 | $30.39 | $30.39 | 3,098,400 | — | — |
| 2009-12-11 | $29.76 | $29.76 | 3,148,100 | — | — |
| 2009-12-10 | $30.03 | $30.03 | 3,245,000 | — | — |
| 2009-12-09 | $29.73 | $29.73 | 2,897,000 | — | — |
| 2009-12-08 | $29.32 | $29.32 | 2,805,400 | — | — |
| 2009-12-07 | $29.60 | $29.60 | 1,639,500 | — | — |
| 2009-12-04 | $29.75 | $29.75 | 3,334,700 | — | — |
| 2009-12-03 | $29.32 | $29.32 | 2,069,900 | — | — |
| 2009-12-02 | $29.67 | $29.67 | 1,982,100 | — | — |
| 2009-12-01 | $29.45 | $29.45 | 2,786,600 | — | — |
| 2009-11-30 | $29.21 | $29.21 | 2,498,900 | — | — |
| 2009-11-27 | $29.27 | $29.27 | 1,150,100 | — | — |
| 2009-11-25 | $29.66 | $29.66 | 2,138,500 | — | — |
| 2009-11-24 | $29.46 | $29.46 | 3,135,100 | — | — |
| 2009-11-23 | $29.93 | $29.93 | 2,822,900 | — | — |
| 2009-11-20 | $29.66 | $29.66 | 4,515,300 | — | — |
| 2009-11-19 | $30.27 | $30.27 | 4,267,500 | — | — |
| 2009-11-18 | $30.34 | $30.34 | 2,540,800 | — | — |
| 2009-11-17 | $30.34 | $30.34 | 2,270,800 | — | — |
| 2009-11-16 | $30.42 | $30.42 | 3,801,900 | — | — |
| 2009-11-13 | $29.90 | $29.90 | 2,861,000 | — | — |
| 2009-11-12 | $29.88 | $29.88 | 2,192,900 | — | — |
| 2009-11-11 | $30.05 | $30.05 | 5,429,700 | — | — |
| 2009-11-10 | $30.11 | $30.11 | 3,766,400 | — | — |
| 2009-11-09 | $30.27 | $30.27 | 2,902,700 | — | — |
| 2009-11-06 | $29.69 | $29.69 | 2,120,200 | — | — |
| 2009-11-05 | $29.69 | $29.69 | 1,849,100 | — | — |
| 2009-11-04 | $29.07 | $29.07 | 2,925,600 | — | — |
| 2009-11-03 | $29.10 | $29.10 | 2,793,800 | — | — |
| 2009-11-02 | $29.14 | $29.14 | 3,635,500 | — | — |
| 2009-10-30 | $29.07 | $29.07 | 5,124,600 | — | — |
| 2009-10-29 | $29.73 | $29.73 | 2,231,200 | — | — |
| 2009-10-28 | $29.43 | $29.43 | 4,515,100 | — | — |
| 2009-10-27 | $29.92 | $29.92 | 4,871,800 | — | — |
| 2009-10-26 | $29.92 | $29.92 | 4,494,800 | — | — |
| 2009-10-23 | $29.87 | $29.87 | 4,040,400 | — | — |
| 2009-10-22 | $30.17 | $30.17 | 4,857,900 | — | — |
| 2009-10-21 | $29.60 | $29.60 | 3,280,100 | — | — |
| 2009-10-20 | $29.62 | $29.62 | 2,582,500 | — | — |
| 2009-10-19 | $29.97 | $29.97 | 2,810,600 | — | — |
| 2009-10-16 | $29.83 | $29.83 | 3,513,600 | — | — |
| 2009-10-15 | $29.80 | $29.80 | 3,784,500 | — | — |
| 2009-10-14 | $29.92 | $29.92 | 4,912,300 | — | — |
| 2009-10-13 | $29.55 | $29.55 | 5,482,000 | — | — |
| 2009-10-12 | $28.90 | $28.90 | 3,121,700 | — | — |
| 2009-10-09 | $28.66 | $28.66 | 4,389,400 | — | — |
| 2009-10-08 | $28.09 | $28.09 | 5,952,400 | — | — |
| 2009-10-07 | $27.96 | $27.96 | 4,300,300 | — | — |
| 2009-10-06 | $28.27 | $28.27 | 5,977,500 | — | — |
| 2009-10-05 | $28.25 | $28.25 | 3,106,500 | — | — |
| 2009-10-02 | $27.77 | $27.77 | 2,315,400 | — | — |
| 2009-10-01 | $27.82 | $27.82 | 3,585,900 | — | — |
| 2009-09-30 | $28.50 | $28.50 | 4,185,600 | — | — |
| 2009-09-29 | $28.25 | $28.25 | 2,754,800 | — | — |
| 2009-09-28 | $28.23 | $28.23 | 3,163,400 | — | — |
| 2009-09-25 | $27.65 | $27.65 | 3,082,600 | — | — |
| 2009-09-24 | $27.64 | $27.64 | 4,445,100 | — | — |
| 2009-09-23 | $27.80 | $27.80 | 4,663,600 | — | — |
| 2009-09-22 | $27.87 | $27.87 | 5,306,600 | — | — |
| 2009-09-21 | $27.47 | $27.47 | 3,443,300 | — | — |
| 2009-09-18 | $27.77 | $27.77 | 3,730,100 | — | — |
| 2009-09-17 | $27.64 | $27.64 | 3,450,800 | — | — |
| 2009-09-16 | $27.89 | $27.89 | 4,906,200 | — | — |
| 2009-09-15 | $27.78 | $27.78 | 2,596,400 | — | — |
| 2009-09-14 | $27.86 | $27.86 | 2,844,400 | — | — |
| 2009-09-11 | $27.84 | $27.84 | 4,161,100 | — | — |
| 2009-09-10 | $28.12 | $28.12 | 3,765,300 | — | — |
| 2009-09-09 | $28.24 | $28.24 | 3,083,900 | — | — |
| 2009-09-08 | $28.17 | $28.17 | 2,427,600 | — | — |
| 2009-09-04 | $28.21 | $28.21 | 2,940,700 | — | — |
| 2009-09-03 | $27.79 | $27.79 | 2,767,200 | — | — |
| 2009-09-02 | $27.69 | $27.69 | 4,769,500 | — | — |
| 2009-09-01 | $27.52 | $27.52 | 5,111,400 | — | — |
| 2009-08-31 | $27.77 | $27.77 | 4,837,200 | — | — |
| 2009-08-28 | $28.13 | $28.13 | 3,690,600 | — | — |
| 2009-08-27 | $28.23 | $28.23 | 4,192,200 | — | — |
| 2009-08-26 | $28.20 | $28.20 | 4,497,000 | — | — |
| 2009-08-25 | $28.32 | $28.32 | 4,710,100 | — | — |
| 2009-08-24 | $28.50 | $28.50 | 5,135,900 | — | — |
| 2009-08-21 | $28.62 | $28.62 | 13,430,800 | — | — |
| 2009-08-20 | $30.85 | $30.85 | 4,719,200 | — | — |
| 2009-08-19 | $30.68 | $30.68 | 3,119,000 | — | — |
| 2009-08-18 | $30.43 | $30.43 | 3,539,900 | — | — |
| 2009-08-17 | $30.14 | $30.14 | 3,296,700 | — | — |
| 2009-08-14 | $30.39 | $30.39 | 3,659,200 | — | — |
| 2009-08-13 | $30.86 | $30.86 | 1,936,500 | — | — |
| 2009-08-12 | $31.02 | $31.02 | 3,792,900 | — | — |
| 2009-08-11 | $30.21 | $30.21 | 2,326,100 | — | — |
| 2009-08-10 | $30.30 | $30.30 | 2,711,400 | — | — |
| 2009-08-07 | $30.20 | $30.20 | 3,092,200 | — | — |
| 2009-08-06 | $29.72 | $29.72 | 3,021,100 | — | — |
| 2009-08-05 | $29.63 | $29.63 | 4,498,100 | — | — |
| 2009-08-04 | $30.00 | $30.00 | 2,528,100 | — | — |
| 2009-08-03 | $29.74 | $29.74 | 2,475,800 | — | — |
| 2009-07-31 | $29.70 | $29.70 | 1,967,300 | — | — |
| 2009-07-30 | $29.79 | $29.79 | 2,802,800 | — | — |
| 2009-07-29 | $29.69 | $29.69 | 2,354,500 | — | — |
| 2009-07-28 | $29.61 | $29.61 | 3,040,800 | — | — |
| 2009-07-27 | $29.34 | $29.34 | 2,311,800 | — | — |
| 2009-07-24 | $29.23 | $29.23 | 3,034,300 | — | — |
| 2009-07-23 | $28.92 | $28.92 | 3,906,700 | — | — |
| 2009-07-22 | $28.30 | $28.30 | 2,332,500 | — | — |
| 2009-07-21 | $28.27 | $28.27 | 2,716,200 | — | — |
| 2009-07-20 | $28.30 | $28.30 | 2,775,600 | — | — |
| 2009-07-17 | $27.95 | $27.95 | 4,362,600 | — | — |
| 2009-07-16 | $27.84 | $27.84 | 5,781,700 | — | — |
| 2009-07-15 | $28.38 | $28.38 | 2,774,600 | — | — |
| 2009-07-14 | $27.53 | $27.53 | 3,445,500 | — | — |
| 2009-07-13 | $27.78 | $27.78 | 2,961,800 | — | — |
| 2009-07-10 | $27.46 | $27.46 | 2,689,700 | — | — |
| 2009-07-09 | $27.28 | $27.28 | 2,747,000 | — | — |
| 2009-07-08 | $27.06 | $27.06 | 3,639,100 | — | — |
| 2009-07-07 | $27.04 | $27.04 | 3,588,500 | — | — |
| 2009-07-06 | $27.95 | $27.95 | 2,297,200 | — | — |
| 2009-07-02 | $27.85 | $27.85 | 2,465,200 | — | — |
| 2009-07-01 | $28.42 | $28.42 | 3,017,500 | — | — |
| 2009-06-30 | $28.19 | $28.19 | 2,892,500 | — | — |
| 2009-06-29 | $28.27 | $28.27 | 2,602,200 | — | — |
| 2009-06-26 | $28.35 | $28.35 | 3,010,700 | — | — |
| 2009-06-25 | $28.27 | $28.27 | 2,495,600 | — | — |
| 2009-06-24 | $27.71 | $27.71 | 3,037,300 | — | — |
| 2009-06-23 | $27.28 | $27.28 | 3,216,400 | — | — |
| 2009-06-22 | $27.23 | $27.23 | 4,108,300 | — | — |
| 2009-06-19 | $28.09 | $28.09 | 4,217,500 | — | — |
| 2009-06-18 | $27.89 | $27.89 | 2,979,900 | — | — |
| 2009-06-17 | $28.27 | $28.27 | 4,176,600 | — | — |
| 2009-06-16 | $27.72 | $27.72 | 3,837,300 | — | — |
| 2009-06-15 | $27.81 | $27.81 | 3,380,800 | — | — |
| 2009-06-12 | $28.64 | $28.64 | 2,289,900 | — | — |
| 2009-06-11 | $28.42 | $28.42 | 3,285,500 | — | — |
| 2009-06-10 | $28.43 | $28.43 | 3,502,400 | — | — |
| 2009-06-09 | $28.59 | $28.59 | 3,737,000 | — | — |
| 2009-06-08 | $28.11 | $28.11 | 4,576,000 | — | — |
| 2009-06-05 | $27.89 | $27.89 | 3,478,000 | — | — |
| 2009-06-04 | $27.63 | $27.63 | 3,176,100 | — | — |
| 2009-06-03 | $27.72 | $27.72 | 2,769,800 | — | — |
| 2009-06-02 | $27.72 | $27.72 | 4,519,400 | — | — |
| 2009-06-01 | $27.63 | $27.63 | 3,562,100 | — | — |
| 2009-05-29 | $27.22 | $27.22 | 3,381,500 | — | — |
| 2009-05-28 | $26.67 | $26.67 | 5,180,300 | — | — |
| 2009-05-27 | $26.68 | $26.68 | 4,453,100 | — | — |
| 2009-05-26 | $27.72 | $27.72 | 5,785,900 | — | — |
| 2009-05-22 | $26.64 | $26.64 | 4,230,100 | — | — |
| 2009-05-21 | $27.27 | $27.27 | 9,133,300 | — | — |
| 2009-05-20 | $25.22 | $25.22 | 4,195,900 | — | — |
| 2009-05-19 | $25.16 | $25.16 | 3,351,700 | — | — |
| 2009-05-18 | $24.52 | $24.52 | 2,345,700 | — | — |
| 2009-05-15 | $23.98 | $23.98 | 3,034,400 | — | — |
| 2009-05-14 | $24.32 | $24.32 | 2,018,500 | — | — |
| 2009-05-13 | $24.10 | $24.10 | 2,520,400 | — | — |
| 2009-05-12 | $24.60 | $24.60 | 3,706,300 | — | — |
| 2009-05-11 | $24.23 | $24.23 | 2,390,000 | — | — |
| 2009-05-08 | $24.06 | $24.06 | 3,725,200 | — | — |
| 2009-05-07 | $23.86 | $23.86 | 4,645,600 | — | — |
| 2009-05-06 | $24.28 | $24.28 | 3,807,900 | — | — |
| 2009-05-05 | $24.06 | $24.06 | 4,963,000 | — | — |
| 2009-05-04 | $23.38 | $23.38 | 3,110,200 | — | — |
| 2009-05-01 | $22.99 | $22.99 | 3,515,800 | — | — |
| 2009-04-30 | $23.13 | $23.13 | 5,223,600 | — | — |
| 2009-04-29 | $23.15 | $23.15 | 4,108,900 | — | — |
| 2009-04-28 | $23.11 | $23.11 | 3,392,000 | — | — |
| 2009-04-27 | $23.27 | $23.27 | 4,738,600 | — | — |
| 2009-04-24 | $24.37 | $24.37 | 3,619,800 | — | — |
| 2009-04-23 | $24.28 | $24.28 | 3,919,600 | — | — |
| 2009-04-22 | $24.59 | $24.59 | 3,538,700 | — | — |
| 2009-04-21 | $24.79 | $24.79 | 4,763,000 | — | — |
| 2009-04-20 | $24.36 | $24.36 | 7,605,900 | — | — |
| 2009-04-17 | $25.58 | $25.58 | 4,369,800 | — | — |
| 2009-04-16 | $25.85 | $25.85 | 4,643,700 | — | — |
| 2009-04-15 | $25.35 | $25.35 | 4,623,600 | — | — |
| 2009-04-14 | $25.39 | $25.39 | 5,553,200 | — | — |
| 2009-04-13 | $25.79 | $25.79 | 5,455,100 | — | — |
| 2009-04-09 | $26.64 | $26.64 | 4,426,600 | — | — |
| 2009-04-08 | $26.76 | $26.76 | 4,293,600 | — | — |
| 2009-04-07 | $26.66 | $26.66 | 4,130,900 | — | — |
| 2009-04-06 | $27.31 | $27.31 | 3,567,300 | — | — |
| 2009-04-03 | $27.73 | $27.73 | 3,038,800 | — | — |
| 2009-04-02 | $27.76 | $27.76 | 4,696,600 | — | — |
| 2009-04-01 | $27.33 | $27.33 | 3,317,100 | — | — |
| 2009-03-31 | $27.00 | $27.00 | 3,572,200 | — | — |
| 2009-03-30 | $26.82 | $26.82 | 3,573,500 | — | — |
| 2009-03-27 | $26.83 | $26.83 | 3,230,200 | — | — |
| 2009-03-26 | $27.57 | $27.57 | 4,888,400 | — | — |
| 2009-03-25 | $26.63 | $26.63 | 5,622,600 | — | — |
| 2009-03-24 | $26.39 | $26.39 | 3,677,800 | — | — |
| 2009-03-23 | $26.81 | $26.81 | 5,838,900 | — | — |
| 2009-03-20 | $25.43 | $25.43 | 9,566,500 | — | — |
| 2009-03-19 | $26.69 | $26.69 | 5,048,000 | — | — |
| 2009-03-18 | $26.69 | $26.69 | 6,167,600 | — | — |
| 2009-03-17 | $26.01 | $26.01 | 4,978,400 | — | — |
| 2009-03-16 | $25.07 | $25.07 | 4,443,400 | — | — |
| 2009-03-13 | $25.34 | $25.34 | 3,730,700 | — | — |
| 2009-03-12 | $25.35 | $25.35 | 3,513,900 | — | — |
| 2009-03-11 | $24.70 | $24.70 | 5,093,800 | — | — |
| 2009-03-10 | $24.43 | $24.43 | 5,188,400 | — | — |
| 2009-03-09 | $23.01 | $23.01 | 4,718,300 | — | — |
| 2009-03-06 | $23.23 | $23.23 | 5,480,800 | — | — |
| 2009-03-05 | $22.81 | $22.81 | 4,898,400 | — | — |
| 2009-03-04 | $23.39 | $23.39 | 4,397,100 | — | — |
| 2009-03-03 | $22.83 | $22.83 | 6,757,000 | — | — |
| 2009-03-02 | $22.19 | $22.19 | 7,329,000 | — | — |
| 2009-02-27 | $22.79 | $22.79 | 4,825,500 | — | — |
| 2009-02-26 | $22.94 | $22.94 | 4,191,200 | — | — |
| 2009-02-25 | $23.71 | $23.71 | 6,010,500 | — | — |
| 2009-02-24 | $23.82 | $23.82 | 6,606,600 | — | — |
| 2009-02-23 | $23.07 | $23.07 | 5,570,900 | — | — |
| 2009-02-20 | $23.99 | $23.99 | 12,259,800 | — | — |
| 2009-02-19 | $21.27 | $21.27 | 7,577,500 | — | — |
| 2009-02-18 | $21.88 | $21.88 | 4,778,100 | — | — |
| 2009-02-17 | $21.72 | $21.72 | 5,031,100 | — | — |
| 2009-02-13 | $22.97 | $22.97 | 4,049,800 | — | — |
| 2009-02-12 | $23.25 | $23.25 | 4,189,400 | — | — |
| 2009-02-11 | $23.17 | $23.17 | 3,231,300 | — | — |
| 2009-02-10 | $23.24 | $23.24 | 5,346,700 | — | — |
| 2009-02-09 | $24.77 | $24.77 | 2,548,700 | — | — |
| 2009-02-06 | $24.54 | $24.54 | 3,645,500 | — | — |
| 2009-02-05 | $23.90 | $23.90 | 4,090,600 | — | — |
| 2009-02-04 | $23.57 | $23.57 | 3,852,200 | — | — |
| 2009-02-03 | $23.60 | $23.60 | 3,046,800 | — | — |
| 2009-02-02 | $23.05 | $23.05 | 3,128,900 | — | — |
| 2009-01-30 | $22.65 | $22.65 | 3,932,100 | — | — |
| 2009-01-29 | $23.60 | $23.60 | 3,519,900 | — | — |
| 2009-01-28 | $23.87 | $23.87 | 4,091,500 | — | — |
| 2009-01-27 | $23.20 | $23.20 | 3,968,500 | — | — |
| 2009-01-26 | $23.22 | $23.22 | 4,995,600 | — | — |
| 2009-01-23 | $23.38 | $23.38 | 5,051,800 | — | — |
| 2009-01-22 | $23.10 | $23.10 | 3,522,300 | — | — |
| 2009-01-21 | $23.49 | $23.49 | 3,721,100 | — | — |
| 2009-01-20 | $22.78 | $22.78 | 4,158,500 | — | — |
| 2009-01-16 | $24.01 | $24.01 | 4,214,900 | — | — |
| 2009-01-15 | $23.82 | $23.82 | 3,771,000 | — | — |
| 2009-01-14 | $23.35 | $23.35 | 2,870,300 | — | — |
| 2009-01-13 | $24.05 | $24.05 | 2,833,700 | — | — |
| 2009-01-12 | $24.18 | $24.18 | 2,933,800 | — | — |
| 2009-01-09 | $24.52 | $24.52 | 3,094,100 | — | — |
| 2009-01-08 | $25.34 | $25.34 | 3,106,600 | — | — |
| 2009-01-07 | $25.19 | $25.19 | 3,081,400 | — | — |
| 2009-01-06 | $25.34 | $25.34 | 2,903,600 | — | — |
| 2009-01-05 | $24.87 | $24.87 | 3,423,900 | — | — |
| 2009-01-02 | $24.40 | $24.40 | 2,256,600 | — | — |