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
- 1973-02-21 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 | $22.08 | $51.54 | 2,188,000 | — | — |
| 2009-12-30 | $22.22 | $51.87 | 1,877,000 | — | — |
| 2009-12-29 | $22.23 | $51.89 | 1,659,700 | — | — |
| 2009-12-28 | $22.12 | $51.63 | 1,870,300 | — | — |
| 2009-12-24 | $22.14 | $51.68 | 673,800 | — | — |
| 2009-12-23 | $22.01 | $51.38 | 2,163,300 | — | — |
| 2009-12-22 | $21.85 | $51.00 | 2,624,300 | — | — |
| 2009-12-21 | $21.76 | $50.79 | 2,901,900 | — | — |
| 2009-12-18 | $21.69 | $50.63 | 4,436,000 | — | — |
| 2009-12-17 | $21.86 | $51.03 | 2,553,200 | — | — |
| 2009-12-16 | $21.98 | $51.31 | 2,756,700 | — | — |
| 2009-12-15 | $21.89 | $51.10 | 3,011,400 | — | — |
| 2009-12-14 | $21.90 | $51.12 | 2,651,900 | — | — |
| 2009-12-11 | $21.91 | $51.14 | 8,638,200 | — | — |
| 2009-12-10 | $21.63 | $50.49 | 3,637,300 | — | — |
| 2009-12-09 | $21.61 | $50.44 | 2,488,000 | — | — |
| 2009-12-08 | $21.54 | $50.28 | 2,843,200 | — | — |
| 2009-12-07 | $21.80 | $50.89 | 3,245,900 | — | — |
| 2009-12-04 | $22.21 | $51.84 | 6,073,400 | — | — |
| 2009-12-03 | $21.87 | $51.05 | 4,325,100 | — | — |
| 2009-12-02 | $22.17 | $51.75 | 4,328,900 | — | — |
| 2009-12-01 | $22.43 | $52.36 | 2,535,100 | — | — |
| 2009-11-30 | $22.55 | $52.64 | 3,683,400 | — | — |
| 2009-11-27 | $22.26 | $51.96 | 1,652,300 | — | — |
| 2009-11-25 | $22.82 | $53.27 | 2,412,200 | — | — |
| 2009-11-24 | $22.82 | $53.27 | 3,001,100 | — | — |
| 2009-11-23 | $22.69 | $52.96 | 4,118,800 | — | — |
| 2009-11-20 | $22.57 | $52.68 | 5,747,100 | — | — |
| 2009-11-19 | $22.60 | $52.75 | 5,326,400 | — | — |
| 2009-11-18 | $23.40 | $54.62 | 3,162,600 | — | — |
| 2009-11-17 | $23.80 | $55.55 | 2,657,700 | — | — |
| 2009-11-16 | $24.02 | $56.07 | 4,044,000 | — | — |
| 2009-11-13 | $23.94 | $55.88 | 3,013,300 | — | — |
| 2009-11-12 | $23.99 | $56.00 | 4,172,500 | — | — |
| 2009-11-11 | $24.38 | $56.91 | 3,792,700 | — | — |
| 2009-11-10 | $24.08 | $56.21 | 2,993,800 | — | — |
| 2009-11-09 | $23.91 | $55.81 | 3,650,600 | — | — |
| 2009-11-06 | $23.32 | $54.43 | 2,863,900 | — | — |
| 2009-11-05 | $23.47 | $54.78 | 3,545,900 | — | — |
| 2009-11-04 | $22.91 | $53.48 | 6,845,200 | — | — |
| 2009-11-03 | $23.37 | $54.55 | 4,807,400 | — | — |
| 2009-11-02 | $23.48 | $54.81 | 4,933,500 | — | — |
| 2009-10-30 | $23.46 | $54.76 | 9,095,600 | — | — |
| 2009-10-29 | $24.71 | $57.68 | 5,460,000 | — | — |
| 2009-10-28 | $24.10 | $56.26 | 5,001,200 | — | — |
| 2009-10-27 | $24.83 | $57.96 | 3,704,200 | — | — |
| 2009-10-26 | $24.97 | $58.29 | 4,513,400 | — | — |
| 2009-10-23 | $24.89 | $58.10 | 3,973,700 | — | — |
| 2009-10-22 | $25.27 | $58.99 | 5,198,300 | — | — |
| 2009-10-21 | $24.54 | $57.28 | 3,486,800 | — | — |
| 2009-10-20 | $24.84 | $57.98 | 7,154,000 | — | — |
| 2009-10-19 | $25.15 | $58.71 | 3,385,600 | — | — |
| 2009-10-16 | $25.00 | $58.36 | 4,132,100 | — | — |
| 2009-10-15 | $25.39 | $59.27 | 3,620,800 | — | — |
| 2009-10-14 | $25.29 | $59.03 | 4,780,300 | — | — |
| 2009-10-13 | $24.98 | $58.31 | 4,305,700 | — | — |
| 2009-10-12 | $25.02 | $58.40 | 3,301,500 | — | — |
| 2009-10-09 | $24.96 | $58.26 | 5,049,600 | — | — |
| 2009-10-08 | $24.77 | $57.82 | 5,263,900 | — | — |
| 2009-10-07 | $24.26 | $56.63 | 3,807,100 | — | — |
| 2009-10-06 | $24.25 | $56.14 | 4,918,700 | — | — |
| 2009-10-05 | $24.06 | $55.70 | 6,384,000 | — | — |
| 2009-10-02 | $24.00 | $55.56 | 4,818,800 | — | — |
| 2009-10-01 | $24.62 | $56.99 | 7,024,000 | — | — |
| 2009-09-30 | $24.73 | $57.25 | 5,230,000 | — | — |
| 2009-09-29 | $24.80 | $57.41 | 4,265,700 | — | — |
| 2009-09-28 | $24.74 | $57.27 | 3,830,700 | — | — |
| 2009-09-25 | $23.72 | $54.91 | 2,799,900 | — | — |
| 2009-09-24 | $23.87 | $55.26 | 4,760,600 | — | — |
| 2009-09-23 | $23.87 | $55.26 | 3,093,900 | — | — |
| 2009-09-22 | $23.76 | $55.00 | 3,170,000 | — | — |
| 2009-09-21 | $23.88 | $55.28 | 3,269,500 | — | — |
| 2009-09-18 | $23.88 | $55.28 | 4,261,200 | — | — |
| 2009-09-17 | $23.82 | $55.14 | 4,326,100 | — | — |
| 2009-09-16 | $24.10 | $55.79 | 5,249,300 | — | — |
| 2009-09-15 | $23.61 | $54.66 | 5,297,900 | — | — |
| 2009-09-14 | $23.81 | $55.12 | 4,699,400 | — | — |
| 2009-09-11 | $23.32 | $53.99 | 1,825,100 | — | — |
| 2009-09-10 | $23.42 | $54.22 | 3,449,300 | — | — |
| 2009-09-09 | $23.17 | $53.64 | 3,334,800 | — | — |
| 2009-09-08 | $23.12 | $53.52 | 3,085,600 | — | — |
| 2009-09-04 | $23.12 | $53.52 | 3,320,900 | — | — |
| 2009-09-03 | $23.15 | $53.59 | 4,456,400 | — | — |
| 2009-09-02 | $23.00 | $53.24 | 4,443,800 | — | — |
| 2009-09-01 | $23.00 | $53.24 | 6,075,200 | — | — |
| 2009-08-31 | $23.54 | $54.49 | 3,242,900 | — | — |
| 2009-08-28 | $23.51 | $54.43 | 3,136,900 | — | — |
| 2009-08-27 | $23.47 | $54.33 | 2,513,800 | — | — |
| 2009-08-26 | $23.40 | $54.17 | 2,699,300 | — | — |
| 2009-08-25 | $23.50 | $54.40 | 3,448,900 | — | — |
| 2009-08-24 | $23.49 | $54.38 | 3,650,100 | — | — |
| 2009-08-21 | $23.81 | $55.12 | 3,729,100 | — | — |
| 2009-08-20 | $23.49 | $54.38 | 3,029,700 | — | — |
| 2009-08-19 | $23.35 | $54.05 | 2,239,700 | — | — |
| 2009-08-18 | $23.15 | $53.59 | 2,686,400 | — | — |
| 2009-08-17 | $23.20 | $53.71 | 4,583,800 | — | — |
| 2009-08-14 | $23.49 | $54.38 | 2,648,100 | — | — |
| 2009-08-13 | $23.51 | $54.43 | 3,439,200 | — | — |
| 2009-08-12 | $23.29 | $53.92 | 3,654,200 | — | — |
| 2009-08-11 | $22.94 | $53.11 | 4,144,200 | — | — |
| 2009-08-10 | $23.18 | $53.66 | 4,275,200 | — | — |
| 2009-08-07 | $23.22 | $53.75 | 5,825,000 | — | — |
| 2009-08-06 | $22.65 | $52.43 | 6,288,900 | — | — |
| 2009-08-05 | $22.66 | $52.46 | 10,784,400 | — | — |
| 2009-08-04 | $21.50 | $49.77 | 6,381,800 | — | — |
| 2009-08-03 | $20.90 | $48.38 | 3,839,900 | — | — |
| 2009-07-31 | $20.42 | $47.27 | 3,838,800 | — | — |
| 2009-07-30 | $20.27 | $46.92 | 5,454,700 | — | — |
| 2009-07-29 | $20.63 | $47.76 | 10,704,900 | — | — |
| 2009-07-28 | $19.60 | $45.37 | 3,477,800 | — | — |
| 2009-07-27 | $19.67 | $45.54 | 3,423,000 | — | — |
| 2009-07-24 | $19.62 | $45.42 | 2,666,000 | — | — |
| 2009-07-23 | $19.60 | $45.37 | 5,024,700 | — | — |
| 2009-07-22 | $19.27 | $44.61 | 3,097,400 | — | — |
| 2009-07-21 | $19.20 | $44.45 | 4,026,500 | — | — |
| 2009-07-20 | $19.17 | $44.38 | 5,758,200 | — | — |
| 2009-07-17 | $19.52 | $45.19 | 2,511,500 | — | — |
| 2009-07-16 | $19.71 | $45.63 | 2,997,700 | — | — |
| 2009-07-15 | $19.43 | $44.98 | 5,073,300 | — | — |
| 2009-07-14 | $19.10 | $44.22 | 2,832,500 | — | — |
| 2009-07-13 | $19.23 | $44.52 | 4,976,600 | — | — |
| 2009-07-10 | $18.65 | $43.17 | 2,767,200 | — | — |
| 2009-07-09 | $18.83 | $43.59 | 6,524,700 | — | — |
| 2009-07-08 | $18.70 | $43.29 | 6,958,500 | — | — |
| 2009-07-07 | $19.15 | $43.87 | 3,530,700 | — | — |
| 2009-07-06 | $19.56 | $44.81 | 4,292,500 | — | — |
| 2009-07-02 | $19.57 | $44.83 | 2,975,100 | — | — |
| 2009-07-01 | $20.07 | $45.98 | 2,018,500 | — | — |
| 2009-06-30 | $20.13 | $46.11 | 3,659,300 | — | — |
| 2009-06-29 | $20.43 | $46.80 | 2,312,100 | — | — |
| 2009-06-26 | $20.32 | $46.55 | 3,351,800 | — | — |
| 2009-06-25 | $20.53 | $47.03 | 2,778,500 | — | — |
| 2009-06-24 | $20.30 | $46.50 | 2,914,000 | — | — |
| 2009-06-23 | $20.40 | $46.73 | 3,671,900 | — | — |
| 2009-06-22 | $20.39 | $46.71 | 4,775,200 | — | — |
| 2009-06-19 | $20.68 | $47.37 | 5,714,700 | — | — |
| 2009-06-18 | $20.45 | $46.85 | 3,750,500 | — | — |
| 2009-06-17 | $20.45 | $46.85 | 4,650,500 | — | — |
| 2009-06-16 | $20.29 | $46.48 | 4,427,500 | — | — |
| 2009-06-15 | $20.19 | $46.25 | 4,867,800 | — | — |
| 2009-06-12 | $20.64 | $47.28 | 2,734,400 | — | — |
| 2009-06-11 | $20.58 | $47.14 | 5,130,900 | — | — |
| 2009-06-10 | $20.44 | $46.82 | 4,866,800 | — | — |
| 2009-06-09 | $20.34 | $46.60 | 4,115,500 | — | — |
| 2009-06-08 | $20.03 | $45.88 | 3,448,000 | — | — |
| 2009-06-05 | $19.79 | $45.34 | 4,449,900 | — | — |
| 2009-06-04 | $19.68 | $45.08 | 4,641,900 | — | — |
| 2009-06-03 | $19.52 | $44.72 | 4,363,700 | — | — |
| 2009-06-02 | $19.53 | $44.74 | 5,712,500 | — | — |
| 2009-06-01 | $19.08 | $43.71 | 6,445,200 | — | — |
| 2009-05-29 | $18.92 | $43.34 | 4,028,400 | — | — |
| 2009-05-28 | $18.79 | $43.04 | 5,763,100 | — | — |
| 2009-05-27 | $18.69 | $42.82 | 6,320,300 | — | — |
| 2009-05-26 | $19.09 | $43.73 | 4,921,600 | — | — |
| 2009-05-22 | $18.83 | $43.14 | 2,480,800 | — | — |
| 2009-05-21 | $18.96 | $43.43 | 4,370,200 | — | — |
| 2009-05-20 | $19.10 | $43.75 | 5,132,200 | — | — |
| 2009-05-19 | $18.98 | $43.48 | 5,365,000 | — | — |
| 2009-05-18 | $19.75 | $45.24 | 6,819,700 | — | — |
| 2009-05-15 | $19.13 | $43.82 | 6,047,700 | — | — |
| 2009-05-14 | $19.10 | $43.75 | 10,220,300 | — | — |
| 2009-05-13 | $19.50 | $44.67 | 6,422,200 | — | — |
| 2009-05-12 | $20.02 | $45.86 | 5,357,600 | — | — |
| 2009-05-11 | $20.13 | $46.11 | 6,011,900 | — | — |
| 2009-05-08 | $20.50 | $46.96 | 10,076,500 | — | — |
| 2009-05-07 | $20.66 | $47.33 | 12,362,700 | — | — |
| 2009-05-06 | $22.29 | $51.06 | 10,678,700 | — | — |
| 2009-05-05 | $20.59 | $47.17 | 5,307,100 | — | — |
| 2009-05-04 | $20.65 | $47.31 | 7,895,900 | — | — |
| 2009-05-01 | $20.06 | $45.95 | 7,794,600 | — | — |
| 2009-04-30 | $21.09 | $48.31 | 6,896,600 | — | — |
| 2009-04-29 | $21.01 | $48.13 | 5,382,300 | — | — |
| 2009-04-28 | $20.12 | $46.09 | 3,415,100 | — | — |
| 2009-04-27 | $20.31 | $46.53 | 4,411,200 | — | — |
| 2009-04-24 | $20.38 | $46.69 | 5,898,800 | — | — |
| 2009-04-23 | $20.23 | $46.34 | 7,670,600 | — | — |
| 2009-04-22 | $20.74 | $47.51 | 7,783,300 | — | — |
| 2009-04-21 | $21.26 | $48.70 | 8,065,700 | — | — |
| 2009-04-20 | $20.60 | $47.19 | 8,248,200 | — | — |
| 2009-04-17 | $20.66 | $47.33 | 8,132,300 | — | — |
| 2009-04-16 | $20.52 | $47.01 | 4,935,800 | — | — |
| 2009-04-15 | $20.55 | $47.08 | 5,350,200 | — | — |
| 2009-04-14 | $20.13 | $46.11 | 6,379,700 | — | — |
| 2009-04-13 | $20.62 | $47.24 | 5,406,600 | — | — |
| 2009-04-09 | $20.42 | $46.78 | 9,508,600 | — | — |
| 2009-04-08 | $19.93 | $45.66 | 3,617,300 | — | — |
| 2009-04-07 | $19.75 | $45.24 | 4,211,900 | — | — |
| 2009-04-06 | $20.51 | $46.53 | 4,089,800 | — | — |
| 2009-04-03 | $20.95 | $47.52 | 4,521,200 | — | — |
| 2009-04-02 | $20.58 | $46.69 | 7,209,800 | — | — |
| 2009-04-01 | $20.29 | $46.03 | 4,941,200 | — | — |
| 2009-03-31 | $20.25 | $45.94 | 6,458,200 | — | — |
| 2009-03-30 | $19.86 | $45.05 | 6,652,600 | — | — |
| 2009-03-27 | $20.23 | $45.89 | 6,011,500 | — | — |
| 2009-03-26 | $20.76 | $47.09 | 6,147,400 | — | — |
| 2009-03-25 | $20.68 | $46.91 | 5,590,900 | — | — |
| 2009-03-24 | $20.50 | $46.50 | 7,123,300 | — | — |
| 2009-03-23 | $20.86 | $47.32 | 8,475,300 | — | — |
| 2009-03-20 | $19.75 | $44.80 | 6,279,500 | — | — |
| 2009-03-19 | $20.02 | $45.41 | 7,357,500 | — | — |
| 2009-03-18 | $20.55 | $46.62 | 8,201,600 | — | — |
| 2009-03-17 | $19.94 | $45.23 | 5,086,000 | — | — |
| 2009-03-16 | $18.83 | $42.72 | 5,902,000 | — | — |
| 2009-03-13 | $19.38 | $43.96 | 6,755,300 | — | — |
| 2009-03-12 | $18.29 | $41.49 | 7,143,800 | — | — |
| 2009-03-11 | $18.03 | $40.90 | 5,956,300 | — | — |
| 2009-03-10 | $18.08 | $41.01 | 9,065,400 | — | — |
| 2009-03-09 | $18.04 | $40.92 | 6,555,400 | — | — |
| 2009-03-06 | $18.33 | $41.58 | 7,226,500 | — | — |
| 2009-03-05 | $17.84 | $40.47 | 7,274,700 | — | — |
| 2009-03-04 | $18.17 | $41.22 | 7,006,200 | — | — |
| 2009-03-03 | $17.82 | $40.42 | 8,831,600 | — | — |
| 2009-03-02 | $17.74 | $40.24 | 6,823,900 | — | — |
| 2009-02-27 | $17.93 | $40.67 | 9,320,700 | — | — |
| 2009-02-26 | $18.21 | $41.31 | 7,928,400 | — | — |
| 2009-02-25 | $18.66 | $42.33 | 9,098,600 | — | — |
| 2009-02-24 | $19.43 | $44.08 | 7,451,600 | — | — |
| 2009-02-23 | $18.53 | $42.03 | 5,216,400 | — | — |
| 2009-02-20 | $18.95 | $42.99 | 7,507,300 | — | — |
| 2009-02-19 | $19.34 | $43.87 | 6,472,500 | — | — |
| 2009-02-18 | $19.67 | $44.62 | 5,492,000 | — | — |
| 2009-02-17 | $19.75 | $44.80 | 6,715,300 | — | — |
| 2009-02-13 | $20.52 | $46.55 | 5,856,500 | — | — |
| 2009-02-12 | $21.46 | $48.68 | 7,100,100 | — | — |
| 2009-02-11 | $21.41 | $48.57 | 9,041,600 | — | — |
| 2009-02-10 | $18.71 | $42.44 | 7,228,300 | — | — |
| 2009-02-09 | $19.79 | $44.89 | 3,160,700 | — | — |
| 2009-02-06 | $19.89 | $45.12 | 7,536,400 | — | — |
| 2009-02-05 | $19.35 | $43.89 | 7,235,000 | — | — |
| 2009-02-04 | $19.20 | $43.55 | 10,183,200 | — | — |
| 2009-02-03 | $20.29 | $46.03 | 5,232,500 | — | — |
| 2009-02-02 | $19.72 | $44.73 | 5,592,500 | — | — |
| 2009-01-30 | $19.33 | $43.85 | 4,494,900 | — | — |
| 2009-01-29 | $19.52 | $44.28 | 5,469,000 | — | — |
| 2009-01-28 | $20.04 | $45.46 | 6,934,100 | — | — |
| 2009-01-27 | $19.89 | $44.67 | 6,652,000 | — | — |
| 2009-01-26 | $19.63 | $44.08 | 6,303,200 | — | — |
| 2009-01-23 | $19.81 | $44.49 | 6,655,900 | — | — |
| 2009-01-22 | $20.70 | $46.49 | 6,683,900 | — | — |
| 2009-01-21 | $21.93 | $49.25 | 7,903,700 | — | — |
| 2009-01-20 | $21.64 | $48.60 | 7,768,300 | — | — |
| 2009-01-16 | $21.85 | $49.07 | 10,016,700 | — | — |
| 2009-01-15 | $21.31 | $47.86 | 10,075,600 | — | — |
| 2009-01-14 | $21.47 | $48.21 | 6,716,500 | — | — |
| 2009-01-13 | $22.83 | $51.27 | 4,902,900 | — | — |
| 2009-01-12 | $22.65 | $50.86 | 4,773,100 | — | — |
| 2009-01-09 | $23.41 | $52.57 | 3,914,800 | — | — |
| 2009-01-08 | $23.98 | $53.85 | 3,511,100 | — | — |
| 2009-01-07 | $24.19 | $54.32 | 3,984,100 | — | — |
| 2009-01-06 | $24.95 | $56.03 | 3,574,500 | — | — |
| 2009-01-05 | $24.52 | $55.06 | 3,170,300 | — | — |
| 2009-01-02 | $24.94 | $56.01 | 3,203,200 | — | — |