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
- 1986-03-13 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 | $30.48 | $37.29 | 31,929,700 | — | — |
| 2009-12-30 | $30.96 | $37.88 | 42,006,200 | — | — |
| 2009-12-29 | $31.39 | $38.40 | 29,716,200 | — | — |
| 2009-12-28 | $31.17 | $38.13 | 25,384,000 | — | — |
| 2009-12-24 | $31.00 | $37.93 | 11,083,900 | — | — |
| 2009-12-23 | $30.92 | $37.83 | 28,362,700 | — | — |
| 2009-12-22 | $30.82 | $37.71 | 36,321,000 | — | — |
| 2009-12-21 | $30.52 | $37.34 | 40,129,100 | — | — |
| 2009-12-18 | $30.36 | $37.14 | 94,118,000 | — | — |
| 2009-12-17 | $29.60 | $36.21 | 43,691,200 | — | — |
| 2009-12-16 | $30.10 | $36.83 | 55,737,800 | — | — |
| 2009-12-15 | $30.02 | $36.73 | 49,473,200 | — | — |
| 2009-12-14 | $30.11 | $36.84 | 34,651,200 | — | — |
| 2009-12-11 | $29.85 | $36.52 | 43,744,200 | — | — |
| 2009-12-10 | $29.87 | $36.54 | 45,940,200 | — | — |
| 2009-12-09 | $29.71 | $36.35 | 44,713,300 | — | — |
| 2009-12-08 | $29.57 | $36.18 | 37,402,200 | — | — |
| 2009-12-07 | $29.79 | $36.45 | 38,082,700 | — | — |
| 2009-12-04 | $29.98 | $36.68 | 58,810,700 | — | — |
| 2009-12-03 | $29.83 | $36.49 | 43,095,200 | — | — |
| 2009-12-02 | $29.78 | $36.43 | 36,308,600 | — | — |
| 2009-12-01 | $30.01 | $36.72 | 49,904,200 | — | — |
| 2009-11-30 | $29.41 | $35.98 | 44,172,000 | — | — |
| 2009-11-27 | $29.22 | $35.75 | 29,357,900 | — | — |
| 2009-11-25 | $29.79 | $36.45 | 32,033,500 | — | — |
| 2009-11-24 | $29.91 | $36.59 | 37,341,400 | — | — |
| 2009-11-23 | $29.94 | $36.63 | 41,832,700 | — | — |
| 2009-11-20 | $29.62 | $36.24 | 42,647,100 | — | — |
| 2009-11-19 | $29.78 | $36.43 | 51,967,700 | — | — |
| 2009-11-18 | $30.11 | $36.84 | 59,431,200 | — | — |
| 2009-11-17 | $30.00 | $36.70 | 75,648,900 | — | — |
| 2009-11-16 | $29.54 | $35.98 | 54,129,500 | — | — |
| 2009-11-13 | $29.63 | $36.09 | 53,037,600 | — | — |
| 2009-11-12 | $29.36 | $35.76 | 55,352,400 | — | — |
| 2009-11-11 | $29.12 | $35.47 | 49,693,400 | — | — |
| 2009-11-10 | $29.01 | $35.34 | 65,881,100 | — | — |
| 2009-11-09 | $28.99 | $35.31 | 57,518,000 | — | — |
| 2009-11-06 | $28.52 | $34.74 | 38,908,500 | — | — |
| 2009-11-05 | $28.47 | $34.68 | 52,681,700 | — | — |
| 2009-11-04 | $28.06 | $34.18 | 63,898,400 | — | — |
| 2009-11-03 | $27.53 | $33.53 | 50,294,800 | — | — |
| 2009-11-02 | $27.88 | $33.96 | 62,428,900 | — | — |
| 2009-10-30 | $27.73 | $33.78 | 73,371,800 | — | — |
| 2009-10-29 | $28.22 | $34.37 | 65,225,500 | — | — |
| 2009-10-28 | $28.02 | $34.13 | 73,542,400 | — | — |
| 2009-10-27 | $28.59 | $34.82 | 69,685,800 | — | — |
| 2009-10-26 | $28.68 | $34.93 | 124,149,700 | — | — |
| 2009-10-23 | $28.02 | $34.13 | 281,761,000 | — | — |
| 2009-10-22 | $26.59 | $32.39 | 61,600,000 | — | — |
| 2009-10-21 | $26.58 | $32.38 | 61,672,700 | — | — |
| 2009-10-20 | $26.37 | $32.12 | 54,604,700 | — | — |
| 2009-10-19 | $26.36 | $32.11 | 48,143,200 | — | — |
| 2009-10-16 | $26.50 | $32.28 | 56,500,900 | — | — |
| 2009-10-15 | $26.71 | $32.53 | 65,620,100 | — | — |
| 2009-10-14 | $25.96 | $31.62 | 45,365,500 | — | — |
| 2009-10-13 | $25.81 | $31.44 | 37,749,000 | — | — |
| 2009-10-12 | $25.72 | $31.33 | 29,145,800 | — | — |
| 2009-10-09 | $25.55 | $31.12 | 39,520,000 | — | — |
| 2009-10-08 | $25.67 | $31.27 | 60,521,300 | — | — |
| 2009-10-07 | $25.10 | $30.57 | 38,472,700 | — | — |
| 2009-10-06 | $25.11 | $30.59 | 48,795,300 | — | — |
| 2009-10-05 | $24.64 | $30.01 | 60,804,900 | — | — |
| 2009-10-02 | $24.96 | $30.40 | 51,219,700 | — | — |
| 2009-10-01 | $24.88 | $30.30 | 75,958,100 | — | — |
| 2009-09-30 | $25.72 | $31.33 | 63,533,400 | — | — |
| 2009-09-29 | $25.75 | $31.36 | 39,050,300 | — | — |
| 2009-09-28 | $25.83 | $31.46 | 44,358,000 | — | — |
| 2009-09-25 | $25.55 | $31.12 | 50,158,900 | — | — |
| 2009-09-24 | $25.94 | $31.60 | 56,302,900 | — | — |
| 2009-09-23 | $25.71 | $31.32 | 60,599,900 | — | — |
| 2009-09-22 | $25.77 | $31.39 | 61,376,700 | — | — |
| 2009-09-21 | $25.30 | $30.82 | 28,878,700 | — | — |
| 2009-09-18 | $25.26 | $30.77 | 68,016,500 | — | — |
| 2009-09-17 | $25.30 | $30.82 | 42,428,800 | — | — |
| 2009-09-16 | $25.20 | $30.69 | 50,055,800 | — | — |
| 2009-09-15 | $25.20 | $30.69 | 44,716,600 | — | — |
| 2009-09-14 | $25.00 | $30.45 | 42,806,800 | — | — |
| 2009-09-11 | $24.86 | $30.28 | 54,303,500 | — | — |
| 2009-09-10 | $25.00 | $30.45 | 46,256,000 | — | — |
| 2009-09-09 | $24.78 | $30.18 | 49,900,300 | — | — |
| 2009-09-08 | $24.82 | $30.23 | 53,737,100 | — | — |
| 2009-09-04 | $24.62 | $29.99 | 44,999,700 | — | — |
| 2009-09-03 | $24.11 | $29.37 | 34,120,000 | — | — |
| 2009-09-02 | $23.86 | $29.06 | 40,771,300 | — | — |
| 2009-09-01 | $24.00 | $29.23 | 62,608,500 | — | — |
| 2009-08-31 | $24.65 | $30.02 | 49,592,800 | — | — |
| 2009-08-28 | $24.68 | $30.06 | 55,808,000 | — | — |
| 2009-08-27 | $24.69 | $30.07 | 45,495,600 | — | — |
| 2009-08-26 | $24.55 | $29.90 | 41,079,000 | — | — |
| 2009-08-25 | $24.64 | $30.01 | 43,980,300 | — | — |
| 2009-08-24 | $24.64 | $30.01 | 54,180,900 | — | — |
| 2009-08-21 | $24.41 | $29.73 | 69,011,400 | — | — |
| 2009-08-20 | $23.67 | $28.83 | 39,505,900 | — | — |
| 2009-08-19 | $23.65 | $28.81 | 41,821,300 | — | — |
| 2009-08-18 | $23.58 | $28.72 | 38,878,900 | — | — |
| 2009-08-17 | $23.25 | $28.16 | 42,474,400 | — | — |
| 2009-08-14 | $23.69 | $28.69 | 46,330,200 | — | — |
| 2009-08-13 | $23.62 | $28.61 | 38,954,500 | — | — |
| 2009-08-12 | $23.53 | $28.50 | 61,972,300 | — | — |
| 2009-08-11 | $23.13 | $28.02 | 33,615,800 | — | — |
| 2009-08-10 | $23.42 | $28.37 | 35,261,900 | — | — |
| 2009-08-07 | $23.56 | $28.54 | 46,169,700 | — | — |
| 2009-08-06 | $23.46 | $28.42 | 59,686,000 | — | — |
| 2009-08-05 | $23.81 | $28.84 | 53,310,300 | — | — |
| 2009-08-04 | $23.77 | $28.79 | 49,218,300 | — | — |
| 2009-08-03 | $23.83 | $28.86 | 46,902,900 | — | — |
| 2009-07-31 | $23.52 | $28.49 | 54,258,200 | — | — |
| 2009-07-30 | $23.81 | $28.84 | 67,820,000 | — | — |
| 2009-07-29 | $23.80 | $28.83 | 73,626,900 | — | — |
| 2009-07-28 | $23.47 | $28.43 | 70,288,400 | — | — |
| 2009-07-27 | $23.11 | $27.99 | 80,950,000 | — | — |
| 2009-07-24 | $23.45 | $28.40 | 215,135,700 | — | — |
| 2009-07-23 | $25.56 | $30.96 | 106,060,500 | — | — |
| 2009-07-22 | $24.80 | $30.04 | 66,192,500 | — | — |
| 2009-07-21 | $24.83 | $30.07 | 52,028,400 | — | — |
| 2009-07-20 | $24.53 | $29.71 | 47,798,000 | — | — |
| 2009-07-17 | $24.29 | $29.42 | 52,860,100 | — | — |
| 2009-07-16 | $24.44 | $29.60 | 64,555,100 | — | — |
| 2009-07-15 | $24.12 | $29.21 | 67,238,700 | — | — |
| 2009-07-14 | $23.11 | $27.99 | 45,448,700 | — | — |
| 2009-07-13 | $23.23 | $28.14 | 67,584,000 | — | — |
| 2009-07-10 | $22.39 | $27.12 | 43,229,200 | — | — |
| 2009-07-09 | $22.44 | $27.18 | 46,981,200 | — | — |
| 2009-07-08 | $22.56 | $27.33 | 73,023,400 | — | — |
| 2009-07-07 | $22.53 | $27.29 | 52,842,500 | — | — |
| 2009-07-06 | $23.20 | $28.10 | 49,207,700 | — | — |
| 2009-07-02 | $23.37 | $28.31 | 65,422,200 | — | — |
| 2009-07-01 | $24.04 | $29.12 | 54,908,400 | — | — |
| 2009-06-30 | $23.77 | $28.79 | 66,452,400 | — | — |
| 2009-06-29 | $23.86 | $28.90 | 62,854,900 | — | — |
| 2009-06-26 | $23.35 | $28.28 | 65,126,400 | — | — |
| 2009-06-25 | $23.79 | $28.82 | 57,724,300 | — | — |
| 2009-06-24 | $23.47 | $28.43 | 54,287,700 | — | — |
| 2009-06-23 | $23.34 | $28.27 | 56,752,700 | — | — |
| 2009-06-22 | $23.28 | $28.20 | 71,291,600 | — | — |
| 2009-06-19 | $24.07 | $29.15 | 115,459,000 | — | — |
| 2009-06-18 | $23.50 | $28.46 | 58,852,200 | — | — |
| 2009-06-17 | $23.68 | $28.68 | 86,483,100 | — | — |
| 2009-06-16 | $23.45 | $28.40 | 105,295,600 | — | — |
| 2009-06-15 | $23.42 | $28.37 | 69,089,600 | — | — |
| 2009-06-12 | $23.33 | $28.26 | 50,963,500 | — | — |
| 2009-06-11 | $22.83 | $27.65 | 65,124,600 | — | — |
| 2009-06-10 | $22.55 | $27.31 | 61,297,200 | — | — |
| 2009-06-09 | $22.08 | $26.74 | 50,887,700 | — | — |
| 2009-06-08 | $22.05 | $26.71 | 49,000,600 | — | — |
| 2009-06-05 | $22.14 | $26.82 | 59,579,200 | — | — |
| 2009-06-04 | $21.83 | $26.44 | 42,330,000 | — | — |
| 2009-06-03 | $21.73 | $26.32 | 56,039,600 | — | — |
| 2009-06-02 | $21.40 | $25.92 | 48,935,700 | — | — |
| 2009-06-01 | $21.40 | $25.92 | 57,317,100 | — | — |
| 2009-05-29 | $20.89 | $25.30 | 46,134,900 | — | — |
| 2009-05-28 | $20.45 | $24.77 | 45,480,800 | — | — |
| 2009-05-27 | $20.13 | $24.38 | 42,892,900 | — | — |
| 2009-05-26 | $20.34 | $24.64 | 44,991,700 | — | — |
| 2009-05-22 | $19.75 | $23.92 | 37,318,700 | — | — |
| 2009-05-21 | $19.82 | $24.01 | 58,232,800 | — | — |
| 2009-05-20 | $20.38 | $24.68 | 47,450,700 | — | — |
| 2009-05-19 | $20.31 | $24.60 | 51,368,300 | — | — |
| 2009-05-18 | $20.60 | $24.79 | 46,073,800 | — | — |
| 2009-05-15 | $20.22 | $24.34 | 61,289,900 | — | — |
| 2009-05-14 | $20.06 | $24.14 | 54,539,500 | — | — |
| 2009-05-13 | $19.75 | $23.77 | 49,281,700 | — | — |
| 2009-05-12 | $19.89 | $23.94 | 71,966,800 | — | — |
| 2009-05-11 | $19.32 | $23.25 | 63,762,600 | — | — |
| 2009-05-08 | $19.42 | $23.37 | 67,597,600 | — | — |
| 2009-05-07 | $19.32 | $23.25 | 68,727,200 | — | — |
| 2009-05-06 | $19.79 | $23.82 | 59,639,100 | — | — |
| 2009-05-05 | $19.79 | $23.82 | 66,835,500 | — | — |
| 2009-05-04 | $20.19 | $24.30 | 54,313,400 | — | — |
| 2009-05-01 | $20.24 | $24.36 | 63,224,500 | — | — |
| 2009-04-30 | $20.26 | $24.38 | 87,439,900 | — | — |
| 2009-04-29 | $20.25 | $24.37 | 79,301,600 | — | — |
| 2009-04-28 | $19.93 | $23.99 | 76,685,200 | — | — |
| 2009-04-27 | $20.40 | $24.55 | 68,219,600 | — | — |
| 2009-04-24 | $20.91 | $25.17 | 168,478,500 | — | — |
| 2009-04-23 | $18.92 | $22.77 | 86,116,300 | — | — |
| 2009-04-22 | $18.78 | $22.60 | 59,401,000 | — | — |
| 2009-04-21 | $18.97 | $22.83 | 60,928,300 | — | — |
| 2009-04-20 | $18.61 | $22.40 | 62,937,200 | — | — |
| 2009-04-17 | $19.20 | $23.11 | 61,398,500 | — | — |
| 2009-04-16 | $19.76 | $23.78 | 67,688,700 | — | — |
| 2009-04-15 | $18.83 | $22.66 | 72,725,500 | — | — |
| 2009-04-14 | $19.35 | $23.29 | 63,796,300 | — | — |
| 2009-04-13 | $19.59 | $23.58 | 44,444,700 | — | — |
| 2009-04-09 | $19.67 | $23.67 | 55,759,600 | — | — |
| 2009-04-08 | $19.19 | $23.10 | 56,408,900 | — | — |
| 2009-04-07 | $18.76 | $22.58 | 65,815,200 | — | — |
| 2009-04-06 | $18.76 | $22.58 | 47,476,100 | — | — |
| 2009-04-03 | $18.75 | $22.57 | 81,858,400 | — | — |
| 2009-04-02 | $19.29 | $23.22 | 99,082,300 | — | — |
| 2009-04-01 | $19.31 | $23.24 | 96,438,900 | — | — |
| 2009-03-31 | $18.37 | $22.11 | 92,423,300 | — | — |
| 2009-03-30 | $17.48 | $21.04 | 49,633,000 | — | — |
| 2009-03-27 | $18.13 | $21.82 | 47,670,400 | — | — |
| 2009-03-26 | $18.83 | $22.66 | 63,775,100 | — | — |
| 2009-03-25 | $17.88 | $21.52 | 73,927,100 | — | — |
| 2009-03-24 | $17.93 | $21.58 | 50,044,100 | — | — |
| 2009-03-23 | $18.33 | $22.06 | 71,600,000 | — | — |
| 2009-03-20 | $17.06 | $20.53 | 81,725,500 | — | — |
| 2009-03-19 | $17.14 | $20.63 | 58,994,600 | — | — |
| 2009-03-18 | $16.96 | $20.41 | 70,710,700 | — | — |
| 2009-03-17 | $16.90 | $20.34 | 62,481,000 | — | — |
| 2009-03-16 | $16.25 | $19.56 | 67,028,900 | — | — |
| 2009-03-13 | $16.65 | $20.04 | 82,965,800 | — | — |
| 2009-03-12 | $17.01 | $20.47 | 93,694,100 | — | — |
| 2009-03-11 | $17.11 | $20.59 | 84,522,200 | — | — |
| 2009-03-10 | $16.48 | $19.84 | 95,184,200 | — | — |
| 2009-03-09 | $15.15 | $18.23 | 66,479,100 | — | — |
| 2009-03-06 | $15.28 | $18.39 | 92,821,400 | — | — |
| 2009-03-05 | $15.27 | $18.38 | 89,708,500 | — | — |
| 2009-03-04 | $16.12 | $19.40 | 69,285,100 | — | — |
| 2009-03-03 | $15.88 | $19.11 | 80,476,600 | — | — |
| 2009-03-02 | $15.79 | $19.00 | 80,602,100 | — | — |
| 2009-02-27 | $16.15 | $19.44 | 93,428,000 | — | — |
| 2009-02-26 | $16.42 | $19.76 | 83,219,500 | — | — |
| 2009-02-25 | $16.96 | $20.41 | 105,894,600 | — | — |
| 2009-02-24 | $17.17 | $20.67 | 122,674,500 | — | — |
| 2009-02-23 | $17.21 | $20.71 | 70,803,400 | — | — |
| 2009-02-20 | $18.00 | $21.66 | 69,413,800 | — | — |
| 2009-02-19 | $17.91 | $21.56 | 49,195,600 | — | — |
| 2009-02-18 | $18.12 | $21.81 | 54,946,900 | — | — |
| 2009-02-17 | $18.09 | $21.77 | 75,853,300 | — | — |
| 2009-02-13 | $19.09 | $22.82 | 47,416,000 | — | — |
| 2009-02-12 | $19.26 | $23.02 | 75,323,200 | — | — |
| 2009-02-11 | $19.21 | $22.96 | 58,599,000 | — | — |
| 2009-02-10 | $18.80 | $22.47 | 83,953,200 | — | — |
| 2009-02-09 | $19.44 | $23.24 | 52,196,400 | — | — |
| 2009-02-06 | $19.66 | $23.50 | 86,746,000 | — | — |
| 2009-02-05 | $19.04 | $22.76 | 75,195,200 | — | — |
| 2009-02-04 | $18.63 | $22.27 | 75,618,000 | — | — |
| 2009-02-03 | $18.50 | $22.11 | 86,865,100 | — | — |
| 2009-02-02 | $17.83 | $21.31 | 88,871,700 | — | — |
| 2009-01-30 | $17.10 | $20.44 | 62,370,900 | — | — |
| 2009-01-29 | $17.59 | $21.03 | 49,192,800 | — | — |
| 2009-01-28 | $18.04 | $21.56 | 64,145,500 | — | — |
| 2009-01-27 | $17.66 | $21.11 | 61,695,000 | — | — |
| 2009-01-26 | $17.63 | $21.07 | 92,476,500 | — | — |
| 2009-01-23 | $17.20 | $20.56 | 117,020,600 | — | — |
| 2009-01-22 | $17.11 | $20.45 | 222,436,600 | — | — |
| 2009-01-21 | $19.38 | $23.17 | 68,340,900 | — | — |
| 2009-01-20 | $18.48 | $22.09 | 89,873,000 | — | — |
| 2009-01-16 | $19.71 | $23.56 | 79,634,100 | — | — |
| 2009-01-15 | $19.24 | $23.00 | 96,169,800 | — | — |
| 2009-01-14 | $19.09 | $22.82 | 80,257,500 | — | — |
| 2009-01-13 | $19.82 | $23.69 | 65,843,500 | — | — |
| 2009-01-12 | $19.47 | $23.27 | 52,163,500 | — | — |
| 2009-01-09 | $19.52 | $23.33 | 49,815,300 | — | — |
| 2009-01-08 | $20.12 | $24.05 | 70,255,400 | — | — |
| 2009-01-07 | $19.51 | $23.32 | 72,709,900 | — | — |
| 2009-01-06 | $20.76 | $24.82 | 58,083,400 | — | — |
| 2009-01-05 | $20.52 | $24.53 | 61,475,200 | — | — |
| 2009-01-02 | $20.33 | $24.30 | 50,084,000 | — | — |