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
- 1995-10-06 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 | $26.09 | $28.77 | 320,800 | — | — |
| 2009-12-30 | $26.36 | $29.07 | 324,200 | — | — |
| 2009-12-29 | $26.21 | $28.90 | 962,200 | — | — |
| 2009-12-28 | $26.64 | $29.38 | 556,300 | — | — |
| 2009-12-24 | $26.23 | $28.92 | 285,400 | — | — |
| 2009-12-23 | $26.12 | $28.80 | 1,747,200 | — | — |
| 2009-12-22 | $24.92 | $27.48 | 2,345,100 | — | — |
| 2009-12-21 | $24.16 | $26.64 | 1,111,300 | — | — |
| 2009-12-18 | $24.26 | $26.75 | 1,116,800 | — | — |
| 2009-12-17 | $24.26 | $26.75 | 549,800 | — | — |
| 2009-12-16 | $24.54 | $27.06 | 823,300 | — | — |
| 2009-12-15 | $24.75 | $27.29 | 666,100 | — | — |
| 2009-12-14 | $24.54 | $27.06 | 681,700 | — | — |
| 2009-12-11 | $24.31 | $26.81 | 714,700 | — | — |
| 2009-12-10 | $24.45 | $26.96 | 941,500 | — | — |
| 2009-12-09 | $24.33 | $26.83 | 947,900 | — | — |
| 2009-12-08 | $24.39 | $26.90 | 1,493,200 | — | — |
| 2009-12-07 | $24.13 | $26.61 | 1,079,400 | — | — |
| 2009-12-04 | $24.04 | $26.51 | 1,016,500 | — | — |
| 2009-12-03 | $24.18 | $26.66 | 992,100 | — | — |
| 2009-12-02 | $24.51 | $27.03 | 1,609,300 | — | — |
| 2009-12-01 | $24.05 | $26.52 | 1,914,500 | — | — |
| 2009-11-30 | $23.12 | $25.50 | 2,954,900 | — | — |
| 2009-11-27 | $23.95 | $26.41 | 405,100 | — | — |
| 2009-11-25 | $24.11 | $26.59 | 884,900 | — | — |
| 2009-11-24 | $23.68 | $26.11 | 1,314,000 | — | — |
| 2009-11-23 | $23.81 | $26.26 | 1,625,600 | — | — |
| 2009-11-20 | $23.60 | $26.02 | 1,212,000 | — | — |
| 2009-11-19 | $23.46 | $25.87 | 1,989,300 | — | — |
| 2009-11-18 | $22.96 | $25.32 | 1,302,300 | — | — |
| 2009-11-17 | $23.21 | $25.59 | 1,294,700 | — | — |
| 2009-11-16 | $23.34 | $25.74 | 1,343,200 | — | — |
| 2009-11-13 | $23.30 | $25.69 | 1,354,000 | — | — |
| 2009-11-12 | $24.02 | $26.49 | 1,426,200 | — | — |
| 2009-11-11 | $23.80 | $26.25 | 2,936,400 | — | — |
| 2009-11-10 | $23.85 | $26.30 | 3,553,600 | — | — |
| 2009-11-09 | $22.85 | $25.20 | 6,749,500 | — | — |
| 2009-11-06 | $24.38 | $26.88 | 1,694,100 | — | — |
| 2009-11-05 | $24.40 | $26.91 | 2,312,400 | — | — |
| 2009-11-04 | $24.79 | $27.34 | 3,852,000 | — | — |
| 2009-11-03 | $25.64 | $28.27 | 2,438,500 | — | — |
| 2009-11-02 | $24.77 | $27.31 | 1,467,900 | — | — |
| 2009-10-30 | $24.28 | $26.77 | 1,185,300 | — | — |
| 2009-10-29 | $24.66 | $27.19 | 892,200 | — | — |
| 2009-10-28 | $24.01 | $26.48 | 2,113,400 | — | — |
| 2009-10-27 | $24.70 | $27.24 | 1,993,700 | — | — |
| 2009-10-26 | $25.06 | $27.63 | 1,501,000 | — | — |
| 2009-10-23 | $26.09 | $28.77 | 951,300 | — | — |
| 2009-10-22 | $25.94 | $28.61 | 1,176,800 | — | — |
| 2009-10-21 | $26.18 | $28.87 | 1,195,300 | — | — |
| 2009-10-20 | $26.52 | $29.24 | 1,057,600 | — | — |
| 2009-10-19 | $27.36 | $30.17 | 1,432,400 | — | — |
| 2009-10-16 | $27.02 | $29.80 | 1,476,800 | — | — |
| 2009-10-15 | $26.87 | $29.63 | 1,276,300 | — | — |
| 2009-10-14 | $26.62 | $29.36 | 1,867,200 | — | — |
| 2009-10-13 | $25.55 | $28.18 | 1,736,800 | — | — |
| 2009-10-12 | $26.42 | $29.13 | 514,200 | — | — |
| 2009-10-09 | $26.72 | $29.47 | 1,018,600 | — | — |
| 2009-10-08 | $27.09 | $29.87 | 1,228,200 | — | — |
| 2009-10-07 | $26.65 | $29.39 | 584,900 | — | — |
| 2009-10-06 | $26.85 | $29.61 | 712,300 | — | — |
| 2009-10-05 | $26.44 | $29.16 | 1,186,100 | — | — |
| 2009-10-02 | $26.06 | $28.74 | 1,167,900 | — | — |
| 2009-10-01 | $26.71 | $29.45 | 1,324,800 | — | — |
| 2009-09-30 | $27.41 | $30.23 | 698,000 | — | — |
| 2009-09-29 | $27.40 | $30.22 | 1,313,300 | — | — |
| 2009-09-28 | $26.81 | $29.56 | 1,150,000 | — | — |
| 2009-09-25 | $26.64 | $29.38 | 1,313,500 | — | — |
| 2009-09-24 | $26.96 | $29.73 | 2,225,400 | — | — |
| 2009-09-23 | $28.04 | $30.92 | 1,454,100 | — | — |
| 2009-09-22 | $28.72 | $31.67 | 1,957,200 | — | — |
| 2009-09-21 | $29.13 | $32.12 | 1,745,200 | — | — |
| 2009-09-18 | $29.94 | $33.02 | 1,729,500 | — | — |
| 2009-09-17 | $30.43 | $33.56 | 1,286,700 | — | — |
| 2009-09-16 | $29.94 | $33.02 | 901,000 | — | — |
| 2009-09-15 | $30.34 | $33.46 | 959,000 | — | — |
| 2009-09-14 | $30.51 | $33.64 | 905,200 | — | — |
| 2009-09-11 | $30.82 | $33.99 | 881,700 | — | — |
| 2009-09-10 | $30.87 | $34.04 | 1,982,400 | — | — |
| 2009-09-09 | $31.68 | $34.93 | 1,089,300 | — | — |
| 2009-09-08 | $31.45 | $34.68 | 1,195,300 | — | — |
| 2009-09-04 | $30.97 | $34.15 | 1,124,200 | — | — |
| 2009-09-03 | $30.59 | $33.73 | 1,181,000 | — | — |
| 2009-09-02 | $30.00 | $33.08 | 1,415,000 | — | — |
| 2009-09-01 | $30.31 | $33.42 | 1,926,100 | — | — |
| 2009-08-31 | $30.57 | $33.71 | 1,490,400 | — | — |
| 2009-08-28 | $30.66 | $33.81 | 2,015,600 | — | — |
| 2009-08-27 | $30.27 | $33.38 | 3,438,100 | — | — |
| 2009-08-26 | $30.89 | $34.06 | 8,837,200 | — | — |
| 2009-08-25 | $25.88 | $28.54 | 2,380,600 | — | — |
| 2009-08-24 | $25.94 | $28.61 | 1,881,400 | — | — |
| 2009-08-21 | $25.04 | $27.61 | 1,615,900 | — | — |
| 2009-08-20 | $25.21 | $27.80 | 1,423,700 | — | — |
| 2009-08-19 | $24.94 | $27.50 | 1,035,200 | — | — |
| 2009-08-18 | $24.69 | $27.23 | 1,696,900 | — | — |
| 2009-08-17 | $24.36 | $26.86 | 1,857,000 | — | — |
| 2009-08-14 | $25.80 | $28.45 | 885,000 | — | — |
| 2009-08-13 | $25.87 | $28.53 | 1,027,300 | — | — |
| 2009-08-12 | $26.52 | $29.24 | 679,900 | — | — |
| 2009-08-11 | $26.48 | $29.20 | 742,800 | — | — |
| 2009-08-10 | $26.26 | $28.96 | 1,109,800 | — | — |
| 2009-08-07 | $26.44 | $29.16 | 1,318,200 | — | — |
| 2009-08-06 | $25.72 | $28.36 | 1,704,100 | — | — |
| 2009-08-05 | $26.10 | $28.78 | 1,673,200 | — | — |
| 2009-08-04 | $26.76 | $29.51 | 1,830,100 | — | — |
| 2009-08-03 | $27.05 | $29.83 | 1,406,400 | — | — |
| 2009-07-31 | $27.42 | $30.24 | 1,145,200 | — | — |
| 2009-07-30 | $27.41 | $30.23 | 828,600 | — | — |
| 2009-07-29 | $27.78 | $30.63 | 1,571,800 | — | — |
| 2009-07-28 | $28.08 | $30.97 | 1,493,400 | — | — |
| 2009-07-27 | $28.22 | $31.12 | 1,592,500 | — | — |
| 2009-07-24 | $27.83 | $30.69 | 1,485,600 | — | — |
| 2009-07-23 | $26.91 | $29.67 | 1,776,200 | — | — |
| 2009-07-22 | $26.19 | $28.88 | 920,300 | — | — |
| 2009-07-21 | $26.38 | $29.09 | 1,245,100 | — | — |
| 2009-07-20 | $26.04 | $28.72 | 1,938,800 | — | — |
| 2009-07-17 | $25.33 | $27.93 | 1,501,000 | — | — |
| 2009-07-16 | $24.99 | $27.56 | 983,000 | — | — |
| 2009-07-15 | $25.19 | $27.78 | 1,884,200 | — | — |
| 2009-07-14 | $25.42 | $28.03 | 2,017,300 | — | — |
| 2009-07-13 | $24.94 | $27.50 | 1,614,900 | — | — |
| 2009-07-10 | $25.12 | $27.70 | 1,868,400 | — | — |
| 2009-07-09 | $24.70 | $27.24 | 1,668,600 | — | — |
| 2009-07-08 | $24.61 | $27.14 | 1,327,300 | — | — |
| 2009-07-07 | $24.79 | $27.34 | 2,128,900 | — | — |
| 2009-07-06 | $25.42 | $28.03 | 2,882,500 | — | — |
| 2009-07-02 | $26.00 | $28.67 | 5,512,800 | — | — |
| 2009-07-01 | $26.02 | $28.69 | 14,929,300 | — | — |
| 2009-06-30 | $35.65 | $37.38 | 3,599,900 | — | — |
| 2009-06-29 | $36.16 | $37.92 | 2,460,200 | — | — |
| 2009-06-26 | $34.60 | $36.28 | 16,054,900 | — | — |
| 2009-06-25 | $37.50 | $39.32 | 1,607,800 | — | — |
| 2009-06-24 | $36.09 | $37.84 | 1,650,400 | — | — |
| 2009-06-23 | $35.40 | $37.12 | 1,501,300 | — | — |
| 2009-06-22 | $36.70 | $38.48 | 1,245,500 | — | — |
| 2009-06-19 | $37.27 | $39.08 | 1,175,500 | — | — |
| 2009-06-18 | $36.50 | $38.27 | 867,600 | — | — |
| 2009-06-17 | $36.66 | $38.44 | 1,304,200 | — | — |
| 2009-06-16 | $34.82 | $36.51 | 948,300 | — | — |
| 2009-06-15 | $35.48 | $37.20 | 1,319,000 | — | — |
| 2009-06-12 | $37.75 | $37.75 | 1,055,800 | — | — |
| 2009-06-11 | $37.69 | $37.69 | 1,840,700 | — | — |
| 2009-06-10 | $36.81 | $36.81 | 773,200 | — | — |
| 2009-06-09 | $37.03 | $37.03 | 1,034,400 | — | — |
| 2009-06-08 | $36.05 | $36.05 | 1,210,500 | — | — |
| 2009-06-05 | $37.04 | $37.04 | 1,846,200 | — | — |
| 2009-06-04 | $36.97 | $36.97 | 1,513,000 | — | — |
| 2009-06-03 | $38.14 | $38.14 | 1,269,000 | — | — |
| 2009-06-02 | $37.70 | $37.70 | 1,652,100 | — | — |
| 2009-06-01 | $36.89 | $36.89 | 2,380,800 | — | — |
| 2009-05-29 | $36.16 | $36.16 | 5,621,900 | — | — |
| 2009-05-28 | $35.12 | $35.12 | 1,813,300 | — | — |
| 2009-05-27 | $33.72 | $33.72 | 1,309,300 | — | — |
| 2009-05-26 | $34.07 | $34.07 | 1,362,800 | — | — |
| 2009-05-22 | $32.55 | $32.55 | 944,600 | — | — |
| 2009-05-21 | $32.76 | $32.76 | 1,331,700 | — | — |
| 2009-05-20 | $33.30 | $33.30 | 1,708,700 | — | — |
| 2009-05-19 | $34.00 | $34.00 | 2,083,700 | — | — |
| 2009-05-18 | $32.64 | $32.64 | 1,363,200 | — | — |
| 2009-05-15 | $32.86 | $32.86 | 2,156,600 | — | — |
| 2009-05-14 | $32.36 | $32.36 | 1,571,200 | — | — |
| 2009-05-13 | $32.39 | $32.39 | 2,299,000 | — | — |
| 2009-05-12 | $32.80 | $32.80 | 2,930,800 | — | — |
| 2009-05-11 | $32.55 | $32.55 | 2,896,900 | — | — |
| 2009-05-08 | $30.63 | $30.63 | 3,602,900 | — | — |
| 2009-05-07 | $32.10 | $32.10 | 2,185,700 | — | — |
| 2009-05-06 | $32.30 | $32.30 | 5,529,200 | — | — |
| 2009-05-05 | $33.70 | $33.70 | 12,078,500 | — | — |
| 2009-05-04 | $37.74 | $37.74 | 3,387,600 | — | — |
| 2009-05-01 | $38.15 | $38.15 | 1,116,100 | — | — |
| 2009-04-30 | $38.79 | $38.79 | 1,642,400 | — | — |
| 2009-04-29 | $39.47 | $39.47 | 1,230,200 | — | — |
| 2009-04-28 | $39.41 | $39.41 | 1,913,000 | — | — |
| 2009-04-27 | $37.87 | $37.87 | 1,238,600 | — | — |
| 2009-04-24 | $38.01 | $38.01 | 1,863,200 | — | — |
| 2009-04-23 | $38.01 | $38.01 | 4,454,300 | — | — |
| 2009-04-22 | $38.02 | $38.02 | 3,915,100 | — | — |
| 2009-04-21 | $40.77 | $40.77 | 4,108,500 | — | — |
| 2009-04-20 | $43.27 | $43.27 | 1,637,200 | — | — |
| 2009-04-17 | $45.29 | $45.29 | 919,500 | — | — |
| 2009-04-16 | $45.46 | $45.46 | 892,400 | — | — |
| 2009-04-15 | $44.40 | $44.40 | 830,500 | — | — |
| 2009-04-14 | $44.96 | $44.96 | 812,100 | — | — |
| 2009-04-13 | $46.00 | $46.00 | 1,144,400 | — | — |
| 2009-04-09 | $45.48 | $45.48 | 1,238,400 | — | — |
| 2009-04-08 | $44.72 | $44.72 | 1,094,400 | — | — |
| 2009-04-07 | $43.18 | $43.18 | 870,600 | — | — |
| 2009-04-06 | $43.47 | $43.47 | 1,305,700 | — | — |
| 2009-04-03 | $43.58 | $43.58 | 1,199,600 | — | — |
| 2009-04-02 | $43.64 | $43.64 | 1,936,700 | — | — |
| 2009-04-01 | $45.07 | $45.07 | 1,232,700 | — | — |
| 2009-03-31 | $45.47 | $45.47 | 1,514,400 | — | — |
| 2009-03-30 | $45.24 | $45.24 | 1,414,800 | — | — |
| 2009-03-27 | $44.15 | $44.15 | 1,470,400 | — | — |
| 2009-03-26 | $45.42 | $45.42 | 2,563,100 | — | — |
| 2009-03-25 | $44.54 | $44.54 | 5,454,800 | — | — |
| 2009-03-24 | $40.61 | $40.61 | 1,525,200 | — | — |
| 2009-03-23 | $40.50 | $40.50 | 1,218,200 | — | — |
| 2009-03-20 | $39.31 | $39.31 | 1,688,600 | — | — |
| 2009-03-19 | $40.03 | $40.03 | 1,145,000 | — | — |
| 2009-03-18 | $40.93 | $40.93 | 1,215,600 | — | — |
| 2009-03-17 | $41.22 | $41.22 | 1,269,000 | — | — |
| 2009-03-16 | $40.58 | $40.59 | 1,154,000 | — | — |
| 2009-03-13 | $41.12 | $41.12 | 833,200 | — | — |
| 2009-03-12 | $41.33 | $41.33 | 1,437,400 | — | — |
| 2009-03-11 | $39.24 | $39.24 | 1,566,200 | — | — |
| 2009-03-10 | $40.85 | $40.85 | 1,475,200 | — | — |
| 2009-03-09 | $38.97 | $38.97 | 1,243,200 | — | — |
| 2009-03-06 | $38.85 | $38.85 | 1,367,600 | — | — |
| 2009-03-05 | $38.64 | $38.64 | 1,540,600 | — | — |
| 2009-03-04 | $39.88 | $39.88 | 1,608,600 | — | — |
| 2009-03-03 | $38.47 | $38.47 | 3,204,800 | — | — |
| 2009-03-02 | $37.81 | $37.81 | 3,287,800 | — | — |
| 2009-02-27 | $39.42 | $39.43 | 1,959,800 | — | — |
| 2009-02-26 | $40.70 | $40.70 | 2,014,000 | — | — |
| 2009-02-25 | $40.69 | $40.69 | 2,011,200 | — | — |
| 2009-02-24 | $41.11 | $41.11 | 1,741,400 | — | — |
| 2009-02-23 | $40.31 | $40.31 | 1,569,600 | — | — |
| 2009-02-20 | $41.97 | $41.97 | 2,181,800 | — | — |
| 2009-02-19 | $42.27 | $42.27 | 1,486,000 | — | — |
| 2009-02-18 | $42.60 | $42.60 | 1,179,000 | — | — |
| 2009-02-17 | $43.25 | $43.25 | 1,411,200 | — | — |
| 2009-02-13 | $43.74 | $43.74 | 925,800 | — | — |
| 2009-02-12 | $43.66 | $43.66 | 1,327,800 | — | — |
| 2009-02-11 | $43.17 | $43.17 | 1,589,000 | — | — |
| 2009-02-10 | $43.24 | $43.24 | 2,257,000 | — | — |
| 2009-02-09 | $43.15 | $43.15 | 1,816,000 | — | — |
| 2009-02-06 | $42.13 | $42.14 | 1,464,800 | — | — |
| 2009-02-05 | $41.81 | $41.81 | 2,979,400 | — | — |
| 2009-02-04 | $41.56 | $41.56 | 3,077,000 | — | — |
| 2009-02-03 | $42.11 | $42.11 | 8,573,600 | — | — |
| 2009-02-02 | $35.99 | $36.00 | 2,518,200 | — | — |
| 2009-01-30 | $37.29 | $37.29 | 1,435,000 | — | — |
| 2009-01-29 | $36.81 | $36.81 | 1,357,200 | — | — |
| 2009-01-28 | $37.17 | $37.17 | 1,293,800 | — | — |
| 2009-01-27 | $36.65 | $36.65 | 1,066,800 | — | — |
| 2009-01-26 | $35.90 | $35.90 | 1,072,000 | — | — |
| 2009-01-23 | $35.95 | $35.95 | 1,046,000 | — | — |
| 2009-01-22 | $35.97 | $35.97 | 982,200 | — | — |
| 2009-01-21 | $36.12 | $36.12 | 1,152,400 | — | — |
| 2009-01-20 | $35.12 | $35.12 | 2,421,200 | — | — |
| 2009-01-16 | $36.76 | $36.75 | 2,553,000 | — | — |
| 2009-01-15 | $35.06 | $35.06 | 1,354,600 | — | — |
| 2009-01-14 | $34.04 | $34.04 | 1,124,800 | — | — |
| 2009-01-13 | $34.74 | $34.75 | 1,514,600 | — | — |
| 2009-01-12 | $33.67 | $33.68 | 1,190,000 | — | — |
| 2009-01-09 | $33.10 | $33.10 | 1,189,000 | — | — |
| 2009-01-08 | $33.58 | $33.58 | 1,663,200 | — | — |
| 2009-01-07 | $34.09 | $34.09 | 1,442,600 | — | — |
| 2009-01-06 | $34.02 | $34.02 | 2,938,800 | — | — |
| 2009-01-05 | $36.02 | $36.02 | 2,383,400 | — | — |
| 2009-01-02 | $34.19 | $34.19 | 1,117,000 | — | — |