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
- 1993-02-23 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 | $29.60 | $46.84 | 9,876,900 | — | — |
| 2009-12-30 | $29.49 | $46.66 | 6,140,900 | — | — |
| 2009-12-29 | $29.43 | $46.57 | 7,715,000 | — | — |
| 2009-12-28 | $29.29 | $46.35 | 8,606,900 | — | — |
| 2009-12-24 | $29.60 | $46.84 | 2,652,800 | — | — |
| 2009-12-23 | $29.41 | $46.54 | 7,246,600 | — | — |
| 2009-12-22 | $29.60 | $46.84 | 9,659,400 | — | — |
| 2009-12-21 | $29.66 | $46.93 | 9,592,000 | — | — |
| 2009-12-18 | $29.21 | $46.22 | 19,833,000 | — | — |
| 2009-12-17 | $29.12 | $46.08 | 23,281,100 | — | — |
| 2009-12-16 | $30.34 | $48.01 | 13,069,200 | — | — |
| 2009-12-15 | $29.85 | $47.23 | 15,755,400 | — | — |
| 2009-12-14 | $30.17 | $47.74 | 14,433,400 | — | — |
| 2009-12-11 | $29.78 | $47.12 | 10,847,300 | — | — |
| 2009-12-10 | $30.23 | $47.83 | 11,937,000 | — | — |
| 2009-12-09 | $30.35 | $48.02 | 11,713,800 | — | — |
| 2009-12-08 | $30.15 | $47.71 | 14,017,900 | — | — |
| 2009-12-07 | $30.38 | $48.07 | 10,393,800 | — | — |
| 2009-12-04 | $30.97 | $49.00 | 16,323,300 | — | — |
| 2009-12-03 | $30.20 | $47.79 | 14,732,500 | — | — |
| 2009-12-02 | $30.60 | $48.42 | 17,240,500 | — | — |
| 2009-12-01 | $31.52 | $49.87 | 11,797,300 | — | — |
| 2009-11-30 | $31.58 | $49.97 | 15,312,500 | — | — |
| 2009-11-27 | $30.51 | $48.28 | 11,230,300 | — | — |
| 2009-11-25 | $31.42 | $49.72 | 15,018,400 | — | — |
| 2009-11-24 | $32.12 | $50.82 | 9,689,400 | — | — |
| 2009-11-23 | $32.62 | $51.62 | 9,534,600 | — | — |
| 2009-11-20 | $32.10 | $50.79 | 11,891,700 | — | — |
| 2009-11-19 | $32.31 | $51.12 | 12,113,700 | — | — |
| 2009-11-18 | $33.33 | $52.74 | 10,918,800 | — | — |
| 2009-11-17 | $33.47 | $52.96 | 14,252,100 | — | — |
| 2009-11-16 | $34.23 | $54.16 | 22,738,800 | — | — |
| 2009-11-13 | $33.09 | $52.36 | 10,350,000 | — | — |
| 2009-11-12 | $33.01 | $52.23 | 12,712,800 | — | — |
| 2009-11-11 | $33.75 | $53.40 | 12,927,000 | — | — |
| 2009-11-10 | $33.70 | $53.32 | 10,168,300 | — | — |
| 2009-11-09 | $33.95 | $53.72 | 15,284,700 | — | — |
| 2009-11-06 | $32.60 | $51.58 | 13,185,200 | — | — |
| 2009-11-05 | $32.42 | $51.30 | 14,849,800 | — | — |
| 2009-11-04 | $31.48 | $49.81 | 20,014,400 | — | — |
| 2009-11-03 | $32.14 | $50.86 | 14,666,300 | — | — |
| 2009-11-02 | $31.98 | $50.60 | 20,535,800 | — | — |
| 2009-10-30 | $32.12 | $50.82 | 21,658,800 | — | — |
| 2009-10-29 | $33.67 | $53.28 | 17,561,000 | — | — |
| 2009-10-28 | $32.31 | $51.12 | 25,572,500 | — | — |
| 2009-10-27 | $34.11 | $53.89 | 16,450,100 | — | — |
| 2009-10-26 | $34.80 | $54.98 | 23,857,700 | — | — |
| 2009-10-23 | $35.00 | $55.30 | 27,242,900 | — | — |
| 2009-10-22 | $35.74 | $56.47 | 29,312,800 | — | — |
| 2009-10-21 | $34.08 | $53.85 | 48,856,600 | — | — |
| 2009-10-20 | $32.52 | $51.38 | 15,467,800 | — | — |
| 2009-10-19 | $33.11 | $52.31 | 17,683,600 | — | — |
| 2009-10-16 | $32.99 | $52.12 | 28,616,000 | — | — |
| 2009-10-15 | $32.71 | $51.68 | 16,682,300 | — | — |
| 2009-10-14 | $32.83 | $51.87 | 23,639,100 | — | — |
| 2009-10-13 | $31.14 | $49.20 | 14,181,500 | — | — |
| 2009-10-12 | $31.76 | $50.18 | 11,137,800 | — | — |
| 2009-10-09 | $32.09 | $50.70 | 11,635,400 | — | — |
| 2009-10-08 | $31.94 | $50.47 | 18,940,500 | — | — |
| 2009-10-07 | $31.16 | $49.23 | 10,727,200 | — | — |
| 2009-10-06 | $30.79 | $48.65 | 19,452,500 | — | — |
| 2009-10-05 | $29.84 | $47.15 | 15,973,700 | — | — |
| 2009-10-02 | $29.46 | $46.55 | 19,867,900 | — | — |
| 2009-10-01 | $29.87 | $47.19 | 18,988,600 | — | — |
| 2009-09-30 | $30.88 | $48.79 | 15,944,900 | — | — |
| 2009-09-29 | $31.09 | $49.12 | 12,583,000 | — | — |
| 2009-09-28 | $31.25 | $49.37 | 15,414,900 | — | — |
| 2009-09-25 | $30.55 | $48.27 | 17,135,800 | — | — |
| 2009-09-24 | $30.73 | $48.55 | 21,999,200 | — | — |
| 2009-09-23 | $32.03 | $50.61 | 21,635,200 | — | — |
| 2009-09-22 | $32.98 | $52.11 | 25,295,300 | — | — |
| 2009-09-21 | $31.61 | $49.94 | 21,618,800 | — | — |
| 2009-09-18 | $31.38 | $49.58 | 24,929,000 | — | — |
| 2009-09-17 | $31.05 | $49.06 | 33,722,800 | — | — |
| 2009-09-16 | $30.15 | $47.64 | 34,744,300 | — | — |
| 2009-09-15 | $28.74 | $45.41 | 23,185,200 | — | — |
| 2009-09-14 | $28.75 | $45.42 | 20,470,200 | — | — |
| 2009-09-11 | $28.82 | $45.54 | 22,971,700 | — | — |
| 2009-09-10 | $28.64 | $45.25 | 23,204,400 | — | — |
| 2009-09-09 | $28.55 | $45.11 | 25,821,800 | — | — |
| 2009-09-08 | $27.80 | $43.92 | 14,565,500 | — | — |
| 2009-09-04 | $27.65 | $43.69 | 17,888,300 | — | — |
| 2009-09-03 | $27.65 | $43.69 | 13,078,500 | — | — |
| 2009-09-02 | $27.09 | $42.80 | 20,699,700 | — | — |
| 2009-09-01 | $27.45 | $43.37 | 30,633,700 | — | — |
| 2009-08-31 | $28.96 | $45.76 | 19,548,500 | — | — |
| 2009-08-28 | $29.51 | $46.63 | 14,227,800 | — | — |
| 2009-08-27 | $29.84 | $47.15 | 14,029,900 | — | — |
| 2009-08-26 | $29.53 | $46.66 | 15,137,800 | — | — |
| 2009-08-25 | $30.19 | $47.70 | 15,308,300 | — | — |
| 2009-08-24 | $29.65 | $46.85 | 16,284,300 | — | — |
| 2009-08-21 | $29.69 | $46.91 | 24,292,800 | — | — |
| 2009-08-20 | $29.36 | $46.39 | 12,759,800 | — | — |
| 2009-08-19 | $28.83 | $45.55 | 12,720,500 | — | — |
| 2009-08-18 | $28.78 | $45.47 | 12,071,000 | — | — |
| 2009-08-17 | $28.54 | $45.09 | 17,527,800 | — | — |
| 2009-08-14 | $29.79 | $47.07 | 12,448,700 | — | — |
| 2009-08-13 | $29.88 | $47.21 | 17,862,900 | — | — |
| 2009-08-12 | $29.98 | $47.37 | 17,797,500 | — | — |
| 2009-08-11 | $29.89 | $47.23 | 17,328,200 | — | — |
| 2009-08-10 | $30.83 | $48.71 | 14,104,800 | — | — |
| 2009-08-07 | $31.22 | $49.33 | 21,656,400 | — | — |
| 2009-08-06 | $30.55 | $48.27 | 25,779,800 | — | — |
| 2009-08-05 | $31.05 | $49.06 | 27,668,600 | — | — |
| 2009-08-04 | $30.07 | $47.51 | 20,979,900 | — | — |
| 2009-08-03 | $29.31 | $46.31 | 17,579,900 | — | — |
| 2009-07-31 | $28.50 | $45.03 | 20,850,300 | — | — |
| 2009-07-30 | $28.36 | $44.81 | 24,374,900 | — | — |
| 2009-07-29 | $27.16 | $42.91 | 22,644,200 | — | — |
| 2009-07-28 | $27.43 | $43.26 | 18,936,100 | — | — |
| 2009-07-27 | $28.05 | $44.24 | 15,635,200 | — | — |
| 2009-07-24 | $28.25 | $44.55 | 14,741,200 | — | — |
| 2009-07-23 | $28.54 | $45.01 | 31,300,100 | — | — |
| 2009-07-22 | $27.54 | $43.43 | 50,806,600 | — | — |
| 2009-07-21 | $27.56 | $43.47 | 25,383,700 | — | — |
| 2009-07-20 | $28.34 | $44.70 | 19,654,500 | — | — |
| 2009-07-17 | $27.99 | $44.14 | 22,092,800 | — | — |
| 2009-07-16 | $28.56 | $45.04 | 21,801,000 | — | — |
| 2009-07-15 | $28.80 | $45.42 | 31,602,500 | — | — |
| 2009-07-14 | $27.88 | $43.97 | 21,765,200 | — | — |
| 2009-07-13 | $27.91 | $44.02 | 31,765,500 | — | — |
| 2009-07-10 | $25.94 | $40.91 | 17,073,400 | — | — |
| 2009-07-09 | $25.88 | $40.82 | 20,602,200 | — | — |
| 2009-07-08 | $25.50 | $40.22 | 33,320,100 | — | — |
| 2009-07-07 | $26.15 | $41.24 | 19,928,100 | — | — |
| 2009-07-06 | $26.85 | $42.35 | 22,724,600 | — | — |
| 2009-07-02 | $26.99 | $42.57 | 19,930,300 | — | — |
| 2009-07-01 | $28.36 | $44.73 | 13,111,500 | — | — |
| 2009-06-30 | $28.51 | $44.96 | 17,694,900 | — | — |
| 2009-06-29 | $29.10 | $45.89 | 18,546,300 | — | — |
| 2009-06-26 | $28.62 | $45.14 | 30,089,800 | — | — |
| 2009-06-25 | $27.87 | $43.95 | 22,530,800 | — | — |
| 2009-06-24 | $27.65 | $43.61 | 22,642,900 | — | — |
| 2009-06-23 | $27.70 | $43.69 | 31,675,700 | — | — |
| 2009-06-22 | $26.63 | $42.00 | 27,695,300 | — | — |
| 2009-06-19 | $28.27 | $44.59 | 32,327,600 | — | — |
| 2009-06-18 | $28.03 | $44.21 | 23,203,700 | — | — |
| 2009-06-17 | $27.48 | $43.34 | 24,421,700 | — | — |
| 2009-06-16 | $28.10 | $44.32 | 24,482,200 | — | — |
| 2009-06-15 | $28.40 | $44.79 | 23,275,200 | — | — |
| 2009-06-12 | $29.70 | $46.84 | 15,945,200 | — | — |
| 2009-06-11 | $29.49 | $46.51 | 29,085,000 | — | — |
| 2009-06-10 | $29.26 | $46.15 | 54,484,000 | — | — |
| 2009-06-09 | $30.98 | $48.86 | 28,935,100 | — | — |
| 2009-06-08 | $31.39 | $49.51 | 17,866,800 | — | — |
| 2009-06-05 | $30.97 | $48.84 | 20,837,800 | — | — |
| 2009-06-04 | $31.20 | $49.21 | 28,273,400 | — | — |
| 2009-06-03 | $29.72 | $46.87 | 27,895,900 | — | — |
| 2009-06-02 | $30.09 | $47.46 | 67,635,700 | — | — |
| 2009-06-01 | $29.89 | $47.14 | 31,242,100 | — | — |
| 2009-05-29 | $30.32 | $47.82 | 29,253,100 | — | — |
| 2009-05-28 | $29.43 | $46.41 | 21,050,600 | — | — |
| 2009-05-27 | $28.61 | $45.12 | 35,960,500 | — | — |
| 2009-05-26 | $29.02 | $45.77 | 23,546,600 | — | — |
| 2009-05-22 | $28.23 | $44.52 | 18,412,800 | — | — |
| 2009-05-21 | $28.09 | $44.30 | 28,180,900 | — | — |
| 2009-05-20 | $28.00 | $44.16 | 36,005,400 | — | — |
| 2009-05-19 | $28.91 | $45.59 | 41,899,400 | — | — |
| 2009-05-18 | $28.28 | $44.60 | 35,991,500 | — | — |
| 2009-05-15 | $26.13 | $41.21 | 28,703,200 | — | — |
| 2009-05-14 | $26.57 | $41.90 | 31,546,600 | — | — |
| 2009-05-13 | $25.10 | $39.59 | 32,058,300 | — | — |
| 2009-05-12 | $26.42 | $41.67 | 41,782,000 | — | — |
| 2009-05-11 | $26.07 | $41.12 | 48,442,400 | — | — |
| 2009-05-08 | $28.20 | $44.47 | 150,072,600 | — | — |
| 2009-05-07 | $27.14 | $42.80 | 42,149,000 | — | — |
| 2009-05-06 | $28.51 | $44.96 | 45,925,100 | — | — |
| 2009-05-05 | $27.21 | $42.91 | 26,135,900 | — | — |
| 2009-05-04 | $27.02 | $42.61 | 45,301,100 | — | — |
| 2009-05-01 | $25.82 | $40.72 | 59,562,100 | — | — |
| 2009-04-30 | $23.64 | $37.28 | 48,998,400 | — | — |
| 2009-04-29 | $23.07 | $36.38 | 47,127,600 | — | — |
| 2009-04-28 | $21.08 | $33.25 | 27,676,600 | — | — |
| 2009-04-27 | $21.26 | $33.42 | 33,354,300 | — | — |
| 2009-04-24 | $21.96 | $34.52 | 53,830,900 | — | — |
| 2009-04-23 | $21.96 | $34.52 | 62,367,200 | — | — |
| 2009-04-22 | $22.44 | $35.28 | 104,008,800 | — | — |
| 2009-04-21 | $24.65 | $38.75 | 50,197,600 | — | — |
| 2009-04-20 | $23.52 | $36.98 | 45,375,900 | — | — |
| 2009-04-17 | $25.00 | $39.30 | 51,614,300 | — | — |
| 2009-04-16 | $23.97 | $37.68 | 40,052,600 | — | — |
| 2009-04-15 | $23.45 | $36.87 | 52,402,900 | — | — |
| 2009-04-14 | $23.67 | $37.21 | 48,230,500 | — | — |
| 2009-04-13 | $26.89 | $42.28 | 45,126,500 | — | — |
| 2009-04-09 | $25.35 | $39.85 | 53,190,900 | — | — |
| 2009-04-08 | $22.69 | $35.67 | 37,673,700 | — | — |
| 2009-04-07 | $23.32 | $36.66 | 45,463,000 | — | — |
| 2009-04-06 | $23.31 | $36.65 | 35,212,900 | — | — |
| 2009-04-03 | $24.06 | $37.83 | 52,638,500 | — | — |
| 2009-04-02 | $23.11 | $36.33 | 67,785,600 | — | — |
| 2009-04-01 | $23.73 | $37.31 | 46,279,700 | — | — |
| 2009-03-31 | $22.77 | $35.80 | 54,515,100 | — | — |
| 2009-03-30 | $22.13 | $34.79 | 44,639,500 | — | — |
| 2009-03-27 | $24.35 | $38.28 | 45,526,800 | — | — |
| 2009-03-26 | $25.65 | $40.33 | 54,488,400 | — | — |
| 2009-03-25 | $25.91 | $40.73 | 74,566,200 | — | — |
| 2009-03-24 | $25.12 | $39.49 | 82,414,600 | — | — |
| 2009-03-23 | $24.43 | $38.41 | 64,736,900 | — | — |
| 2009-03-20 | $20.24 | $31.82 | 57,591,100 | — | — |
| 2009-03-19 | $21.04 | $33.08 | 66,302,600 | — | — |
| 2009-03-18 | $24.19 | $38.03 | 65,672,100 | — | — |
| 2009-03-17 | $23.81 | $37.43 | 60,579,600 | — | — |
| 2009-03-16 | $23.04 | $36.22 | 61,403,100 | — | — |
| 2009-03-13 | $25.43 | $39.98 | 67,132,800 | — | — |
| 2009-03-12 | $24.18 | $38.01 | 56,081,300 | — | — |
| 2009-03-11 | $22.51 | $35.39 | 71,167,200 | — | — |
| 2009-03-10 | $20.84 | $32.76 | 62,401,400 | — | — |
| 2009-03-09 | $16.48 | $25.91 | 44,525,700 | — | — |
| 2009-03-06 | $17.18 | $27.01 | 55,553,300 | — | — |
| 2009-03-05 | $17.98 | $28.27 | 46,527,200 | — | — |
| 2009-03-04 | $19.40 | $30.50 | 46,266,800 | — | — |
| 2009-03-03 | $18.18 | $28.58 | 42,542,800 | — | — |
| 2009-03-02 | $17.95 | $28.22 | 44,613,200 | — | — |
| 2009-02-27 | $19.54 | $30.72 | 51,472,400 | — | — |
| 2009-02-26 | $21.33 | $33.53 | 37,805,300 | — | — |
| 2009-02-25 | $21.76 | $34.21 | 53,556,300 | — | — |
| 2009-02-24 | $22.07 | $34.70 | 49,059,700 | — | — |
| 2009-02-23 | $18.82 | $29.59 | 35,410,300 | — | — |
| 2009-02-20 | $19.43 | $30.55 | 55,967,800 | — | — |
| 2009-02-19 | $19.93 | $31.33 | 35,223,300 | — | — |
| 2009-02-18 | $20.18 | $31.73 | 45,579,100 | — | — |
| 2009-02-17 | $19.76 | $31.07 | 45,958,500 | — | — |
| 2009-02-13 | $22.93 | $36.05 | 36,055,200 | — | — |
| 2009-02-12 | $22.99 | $36.14 | 47,102,200 | — | — |
| 2009-02-11 | $22.91 | $36.02 | 38,580,200 | — | — |
| 2009-02-10 | $20.79 | $32.68 | 45,320,400 | — | — |
| 2009-02-09 | $23.61 | $37.12 | 39,662,000 | — | — |
| 2009-02-06 | $22.87 | $35.95 | 46,982,500 | — | — |
| 2009-02-05 | $23.19 | $36.46 | 54,825,900 | — | — |
| 2009-02-04 | $22.01 | $34.60 | 41,346,500 | — | — |
| 2009-02-03 | $20.94 | $32.92 | 28,454,000 | — | — |
| 2009-02-02 | $20.80 | $32.70 | 31,263,900 | — | — |
| 2009-01-30 | $20.23 | $31.80 | 42,330,500 | — | — |
| 2009-01-29 | $21.38 | $33.61 | 40,229,200 | — | — |
| 2009-01-28 | $23.00 | $36.16 | 61,525,400 | — | — |
| 2009-01-27 | $19.79 | $30.69 | 26,110,500 | — | — |
| 2009-01-26 | $19.08 | $29.59 | 38,061,400 | — | — |
| 2009-01-23 | $18.71 | $29.01 | 39,107,000 | — | — |
| 2009-01-22 | $17.58 | $27.26 | 45,770,900 | — | — |
| 2009-01-21 | $16.86 | $26.14 | 46,571,000 | — | — |
| 2009-01-20 | $13.10 | $20.31 | 32,971,800 | — | — |
| 2009-01-16 | $15.59 | $24.18 | 42,343,900 | — | — |
| 2009-01-15 | $16.26 | $25.21 | 41,782,400 | — | — |
| 2009-01-14 | $17.19 | $26.66 | 39,491,900 | — | — |
| 2009-01-13 | $18.86 | $29.25 | 31,384,000 | — | — |
| 2009-01-12 | $18.79 | $29.14 | 49,187,500 | — | — |
| 2009-01-09 | $19.06 | $29.56 | 35,802,100 | — | — |
| 2009-01-08 | $18.82 | $29.18 | 21,116,300 | — | — |
| 2009-01-07 | $18.10 | $28.07 | 30,848,100 | — | — |
| 2009-01-06 | $19.58 | $30.36 | 38,858,500 | — | — |
| 2009-01-05 | $17.62 | $27.32 | 25,421,400 | — | — |
| 2009-01-02 | $16.99 | $26.35 | 20,238,000 | — | — |