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
- 1995-11-21 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 | $34.36 | $34.36 | 4,306,200 | — | — |
| 2009-12-30 | $34.54 | $34.54 | 3,045,900 | — | — |
| 2009-12-29 | $33.85 | $33.85 | 2,422,700 | — | — |
| 2009-12-28 | $34.01 | $34.01 | 2,572,000 | — | — |
| 2009-12-24 | $34.16 | $34.16 | 1,436,900 | — | — |
| 2009-12-23 | $33.85 | $33.85 | 2,984,700 | — | — |
| 2009-12-22 | $33.39 | $33.39 | 5,399,600 | — | — |
| 2009-12-21 | $33.53 | $33.53 | 4,318,300 | — | — |
| 2009-12-18 | $33.23 | $33.23 | 9,321,300 | — | — |
| 2009-12-17 | $33.83 | $33.83 | 5,251,000 | — | — |
| 2009-12-16 | $33.66 | $33.66 | 3,462,700 | — | — |
| 2009-12-15 | $33.54 | $33.54 | 3,543,600 | — | — |
| 2009-12-14 | $33.36 | $33.36 | 3,841,100 | — | — |
| 2009-12-11 | $32.91 | $32.91 | 7,456,000 | — | — |
| 2009-12-10 | $33.05 | $33.05 | 9,181,100 | — | — |
| 2009-12-09 | $33.67 | $33.67 | 7,151,600 | — | — |
| 2009-12-08 | $33.35 | $33.35 | 7,661,300 | — | — |
| 2009-12-07 | $33.09 | $33.09 | 8,144,100 | — | — |
| 2009-12-04 | $32.74 | $32.74 | 10,911,600 | — | — |
| 2009-12-03 | $31.51 | $31.51 | 4,729,200 | — | — |
| 2009-12-02 | $31.70 | $31.70 | 4,814,600 | — | — |
| 2009-12-01 | $31.65 | $31.65 | 9,241,900 | — | — |
| 2009-11-30 | $30.81 | $30.81 | 5,413,200 | — | — |
| 2009-11-27 | $30.83 | $30.83 | 2,531,700 | — | — |
| 2009-11-25 | $31.45 | $31.45 | 4,656,400 | — | — |
| 2009-11-24 | $30.94 | $30.94 | 5,238,300 | — | — |
| 2009-11-23 | $30.90 | $30.90 | 4,477,400 | — | — |
| 2009-11-20 | $30.44 | $30.44 | 5,519,700 | — | — |
| 2009-11-19 | $30.83 | $30.83 | 15,309,500 | — | — |
| 2009-11-18 | $29.62 | $29.62 | 8,337,700 | — | — |
| 2009-11-17 | $29.72 | $29.72 | 4,510,500 | — | — |
| 2009-11-16 | $29.66 | $29.66 | 6,593,000 | — | — |
| 2009-11-13 | $29.71 | $29.71 | 5,051,900 | — | — |
| 2009-11-12 | $28.90 | $28.90 | 4,560,400 | — | — |
| 2009-11-11 | $29.18 | $29.18 | 3,923,200 | — | — |
| 2009-11-10 | $29.32 | $29.32 | 5,772,700 | — | — |
| 2009-11-09 | $29.84 | $29.84 | 5,760,700 | — | — |
| 2009-11-06 | $28.38 | $28.38 | 3,330,000 | — | — |
| 2009-11-05 | $28.77 | $28.77 | 4,725,700 | — | — |
| 2009-11-04 | $27.66 | $27.66 | 5,028,000 | — | — |
| 2009-11-03 | $27.80 | $27.80 | 5,156,500 | — | — |
| 2009-11-02 | $27.60 | $27.60 | 5,308,000 | — | — |
| 2009-10-30 | $27.05 | $27.05 | 6,004,500 | — | — |
| 2009-10-29 | $27.69 | $27.69 | 6,410,500 | — | — |
| 2009-10-28 | $26.99 | $26.99 | 7,955,800 | — | — |
| 2009-10-27 | $27.90 | $27.90 | 6,910,200 | — | — |
| 2009-10-26 | $28.64 | $28.64 | 5,837,600 | — | — |
| 2009-10-23 | $28.75 | $28.75 | 5,564,100 | — | — |
| 2009-10-22 | $29.11 | $29.11 | 4,263,100 | — | — |
| 2009-10-21 | $28.54 | $28.54 | 4,438,700 | — | — |
| 2009-10-20 | $28.56 | $28.56 | 6,889,900 | — | — |
| 2009-10-19 | $28.99 | $28.99 | 4,450,200 | — | — |
| 2009-10-16 | $28.69 | $28.69 | 4,519,100 | — | — |
| 2009-10-15 | $29.28 | $29.28 | 6,050,700 | — | — |
| 2009-10-14 | $29.50 | $29.50 | 5,519,000 | — | — |
| 2009-10-13 | $28.99 | $28.99 | 9,824,900 | — | — |
| 2009-10-12 | $28.36 | $28.36 | 7,541,500 | — | — |
| 2009-10-09 | $28.84 | $28.84 | 13,983,500 | — | — |
| 2009-10-08 | $27.57 | $27.57 | 16,259,500 | — | — |
| 2009-10-07 | $26.44 | $26.44 | 9,296,700 | — | — |
| 2009-10-06 | $26.83 | $26.83 | 9,782,700 | — | — |
| 2009-10-05 | $26.80 | $26.80 | 12,516,400 | — | — |
| 2009-10-02 | $25.89 | $25.89 | 6,881,400 | — | — |
| 2009-10-01 | $26.04 | $26.04 | 7,647,400 | — | — |
| 2009-09-30 | $26.68 | $26.68 | 9,131,500 | — | — |
| 2009-09-29 | $26.15 | $26.15 | 5,675,200 | — | — |
| 2009-09-28 | $26.31 | $26.31 | 5,425,800 | — | — |
| 2009-09-25 | $25.94 | $25.94 | 6,431,800 | — | — |
| 2009-09-24 | $25.99 | $25.99 | 7,417,400 | — | — |
| 2009-09-23 | $26.27 | $26.27 | 8,390,900 | — | — |
| 2009-09-22 | $25.99 | $25.99 | 6,626,600 | — | — |
| 2009-09-21 | $25.63 | $25.63 | 7,551,300 | — | — |
| 2009-09-18 | $24.75 | $24.75 | 4,894,500 | — | — |
| 2009-09-17 | $24.75 | $24.75 | 8,335,100 | — | — |
| 2009-09-16 | $25.00 | $25.00 | 6,015,500 | — | — |
| 2009-09-15 | $24.72 | $24.72 | 7,479,900 | — | — |
| 2009-09-14 | $24.49 | $24.49 | 8,252,800 | — | — |
| 2009-09-11 | $24.28 | $24.28 | 12,686,900 | — | — |
| 2009-09-10 | $24.65 | $24.65 | 13,575,900 | — | — |
| 2009-09-09 | $23.81 | $23.81 | 3,985,700 | — | — |
| 2009-09-08 | $23.59 | $23.59 | 5,727,200 | — | — |
| 2009-09-04 | $23.33 | $23.33 | 5,647,300 | — | — |
| 2009-09-03 | $22.48 | $22.48 | 3,917,100 | — | — |
| 2009-09-02 | $22.34 | $22.34 | 3,654,400 | — | — |
| 2009-09-01 | $22.15 | $22.15 | 6,067,800 | — | — |
| 2009-08-31 | $22.75 | $22.75 | 6,176,000 | — | — |
| 2009-08-28 | $23.32 | $23.32 | 5,578,300 | — | — |
| 2009-08-27 | $23.04 | $23.04 | 8,359,500 | — | — |
| 2009-08-26 | $22.24 | $22.24 | 5,089,500 | — | — |
| 2009-08-25 | $21.92 | $21.92 | 8,399,800 | — | — |
| 2009-08-24 | $21.93 | $21.93 | 11,543,900 | — | — |
| 2009-08-21 | $21.98 | $21.98 | 14,834,800 | — | — |
| 2009-08-20 | $21.55 | $21.55 | 20,583,700 | — | — |
| 2009-08-19 | $22.89 | $22.89 | 14,087,400 | — | — |
| 2009-08-18 | $22.85 | $22.85 | 5,825,600 | — | — |
| 2009-08-17 | $22.54 | $22.54 | 7,564,600 | — | — |
| 2009-08-14 | $23.59 | $23.59 | 7,113,500 | — | — |
| 2009-08-13 | $24.07 | $24.07 | 4,678,300 | — | — |
| 2009-08-12 | $23.75 | $23.75 | 5,282,400 | — | — |
| 2009-08-11 | $23.17 | $23.17 | 4,843,200 | — | — |
| 2009-08-10 | $23.03 | $23.03 | 3,498,200 | — | — |
| 2009-08-07 | $23.07 | $23.07 | 3,739,500 | — | — |
| 2009-08-06 | $22.84 | $22.84 | 4,007,300 | — | — |
| 2009-08-05 | $22.89 | $22.89 | 5,374,400 | — | — |
| 2009-08-04 | $23.05 | $23.05 | 5,369,000 | — | — |
| 2009-08-03 | $22.51 | $22.51 | 7,936,400 | — | — |
| 2009-07-31 | $22.46 | $22.46 | 7,843,600 | — | — |
| 2009-07-30 | $23.05 | $23.05 | 6,115,800 | — | — |
| 2009-07-29 | $23.15 | $23.15 | 6,123,800 | — | — |
| 2009-07-28 | $23.56 | $23.56 | 7,520,400 | — | — |
| 2009-07-27 | $23.03 | $23.03 | 7,830,900 | — | — |
| 2009-07-24 | $22.99 | $22.99 | 5,938,800 | — | — |
| 2009-07-23 | $23.01 | $23.01 | 14,091,800 | — | — |
| 2009-07-22 | $22.37 | $22.37 | 8,013,300 | — | — |
| 2009-07-21 | $22.49 | $22.49 | 16,724,000 | — | — |
| 2009-07-20 | $21.32 | $21.32 | 9,607,400 | — | — |
| 2009-07-17 | $21.52 | $21.52 | 8,609,200 | — | — |
| 2009-07-16 | $21.46 | $21.46 | 8,503,400 | — | — |
| 2009-07-15 | $20.92 | $20.92 | 11,706,900 | — | — |
| 2009-07-14 | $20.05 | $20.05 | 6,146,400 | — | — |
| 2009-07-13 | $20.03 | $20.03 | 11,781,000 | — | — |
| 2009-07-10 | $19.21 | $19.21 | 7,721,200 | — | — |
| 2009-07-09 | $19.01 | $19.01 | 13,844,000 | — | — |
| 2009-07-08 | $18.39 | $18.39 | 8,408,300 | — | — |
| 2009-07-07 | $18.09 | $18.09 | 5,947,600 | — | — |
| 2009-07-06 | $18.85 | $18.85 | 5,914,900 | — | — |
| 2009-07-02 | $18.96 | $18.96 | 5,884,300 | — | — |
| 2009-07-01 | $19.79 | $19.79 | 5,048,700 | — | — |
| 2009-06-30 | $19.72 | $19.72 | 5,543,500 | — | — |
| 2009-06-29 | $19.78 | $19.78 | 4,011,000 | — | — |
| 2009-06-26 | $19.40 | $19.40 | 4,615,000 | — | — |
| 2009-06-25 | $19.44 | $19.44 | 3,572,600 | — | — |
| 2009-06-24 | $19.11 | $19.11 | 4,406,500 | — | — |
| 2009-06-23 | $18.79 | $18.79 | 7,157,300 | — | — |
| 2009-06-22 | $18.91 | $18.91 | 9,505,500 | — | — |
| 2009-06-19 | $19.55 | $19.55 | 9,642,300 | — | — |
| 2009-06-18 | $18.83 | $18.83 | 3,841,500 | — | — |
| 2009-06-17 | $19.13 | $19.13 | 6,088,100 | — | — |
| 2009-06-16 | $19.28 | $19.28 | 7,133,300 | — | — |
| 2009-06-15 | $19.82 | $19.82 | 8,173,800 | — | — |
| 2009-06-12 | $20.14 | $20.14 | 8,988,500 | — | — |
| 2009-06-11 | $19.92 | $19.92 | 10,190,800 | — | — |
| 2009-06-10 | $19.17 | $19.17 | 5,786,300 | — | — |
| 2009-06-09 | $19.50 | $19.50 | 8,774,600 | — | — |
| 2009-06-08 | $18.98 | $18.98 | 9,871,300 | — | — |
| 2009-06-05 | $18.82 | $18.82 | 8,570,600 | — | — |
| 2009-06-04 | $18.86 | $18.86 | 7,322,500 | — | — |
| 2009-06-03 | $18.57 | $18.57 | 14,059,600 | — | — |
| 2009-06-02 | $19.34 | $19.34 | 22,081,900 | — | — |
| 2009-06-01 | $20.69 | $20.69 | 15,169,100 | — | — |
| 2009-05-29 | $19.50 | $19.50 | 9,810,900 | — | — |
| 2009-05-28 | $18.95 | $18.95 | 13,593,500 | — | — |
| 2009-05-27 | $19.22 | $19.22 | 12,341,600 | — | — |
| 2009-05-26 | $19.93 | $19.93 | 19,208,100 | — | — |
| 2009-05-22 | $18.46 | $18.46 | 16,018,900 | — | — |
| 2009-05-21 | $17.88 | $17.88 | 30,151,100 | — | — |
| 2009-05-20 | $17.34 | $17.34 | 16,293,200 | — | — |
| 2009-05-19 | $18.07 | $18.07 | 9,549,100 | — | — |
| 2009-05-18 | $17.69 | $17.69 | 9,667,500 | — | — |
| 2009-05-15 | $17.57 | $17.57 | 6,742,100 | — | — |
| 2009-05-14 | $17.41 | $17.41 | 6,876,600 | — | — |
| 2009-05-13 | $17.06 | $17.06 | 8,435,600 | — | — |
| 2009-05-12 | $17.25 | $17.25 | 8,383,600 | — | — |
| 2009-05-11 | $16.93 | $16.93 | 7,918,400 | — | — |
| 2009-05-08 | $17.50 | $17.50 | 9,601,600 | — | — |
| 2009-05-07 | $17.39 | $17.39 | 11,723,200 | — | — |
| 2009-05-06 | $18.23 | $18.23 | 7,168,600 | — | — |
| 2009-05-05 | $18.33 | $18.33 | 7,864,100 | — | — |
| 2009-05-04 | $18.90 | $18.90 | 9,039,200 | — | — |
| 2009-05-01 | $18.40 | $18.40 | 9,998,300 | — | — |
| 2009-04-30 | $18.30 | $18.30 | 17,822,500 | — | — |
| 2009-04-29 | $17.97 | $17.97 | 14,051,700 | — | — |
| 2009-04-28 | $17.43 | $17.43 | 10,485,900 | — | — |
| 2009-04-27 | $17.95 | $17.95 | 8,249,400 | — | — |
| 2009-04-24 | $18.63 | $18.63 | 10,164,300 | — | — |
| 2009-04-23 | $18.36 | $18.36 | 13,255,100 | — | — |
| 2009-04-22 | $18.84 | $18.84 | 17,559,000 | — | — |
| 2009-04-21 | $18.04 | $18.04 | 12,161,100 | — | — |
| 2009-04-20 | $17.79 | $17.79 | 14,154,600 | — | — |
| 2009-04-17 | $17.59 | $17.59 | 7,606,700 | — | — |
| 2009-04-16 | $17.97 | $17.97 | 10,155,100 | — | — |
| 2009-04-15 | $17.44 | $17.44 | 12,293,400 | — | — |
| 2009-04-14 | $17.09 | $17.09 | 10,894,900 | — | — |
| 2009-04-13 | $16.72 | $16.72 | 7,897,400 | — | — |
| 2009-04-09 | $16.96 | $16.96 | 17,225,900 | — | — |
| 2009-04-08 | $16.63 | $16.63 | 21,406,200 | — | — |
| 2009-04-07 | $14.97 | $14.97 | 8,382,600 | — | — |
| 2009-04-06 | $15.57 | $15.57 | 8,700,600 | — | — |
| 2009-04-03 | $16.13 | $16.13 | 8,700,500 | — | — |
| 2009-04-02 | $15.70 | $15.70 | 9,682,200 | — | — |
| 2009-04-01 | $15.40 | $15.40 | 8,403,500 | — | — |
| 2009-03-31 | $14.84 | $14.84 | 6,410,200 | — | — |
| 2009-03-30 | $14.67 | $14.67 | 6,448,900 | — | — |
| 2009-03-27 | $15.09 | $15.09 | 7,858,000 | — | — |
| 2009-03-26 | $15.86 | $15.86 | 11,483,500 | — | — |
| 2009-03-25 | $15.26 | $15.26 | 9,783,100 | — | — |
| 2009-03-24 | $15.50 | $15.50 | 10,373,100 | — | — |
| 2009-03-23 | $16.01 | $16.01 | 15,021,600 | — | — |
| 2009-03-20 | $14.84 | $14.84 | 15,678,500 | — | — |
| 2009-03-19 | $15.66 | $15.66 | 10,224,200 | — | — |
| 2009-03-18 | $16.03 | $16.03 | 20,601,500 | — | — |
| 2009-03-17 | $14.85 | $14.85 | 11,558,300 | — | — |
| 2009-03-16 | $14.43 | $14.43 | 8,197,000 | — | — |
| 2009-03-13 | $15.05 | $15.05 | 6,985,500 | — | — |
| 2009-03-12 | $14.99 | $14.99 | 7,182,200 | — | — |
| 2009-03-11 | $14.56 | $14.56 | 12,404,000 | — | — |
| 2009-03-10 | $13.80 | $13.80 | 13,244,300 | — | — |
| 2009-03-09 | $12.52 | $12.52 | 10,869,600 | — | — |
| 2009-03-06 | $12.90 | $12.90 | 11,576,600 | — | — |
| 2009-03-05 | $13.07 | $13.07 | 10,884,400 | — | — |
| 2009-03-04 | $13.59 | $13.59 | 8,991,800 | — | — |
| 2009-03-03 | $13.31 | $13.31 | 9,224,900 | — | — |
| 2009-03-02 | $12.90 | $12.90 | 9,991,700 | — | — |
| 2009-02-27 | $13.44 | $13.44 | 10,332,000 | — | — |
| 2009-02-26 | $13.17 | $13.17 | 11,805,100 | — | — |
| 2009-02-25 | $13.71 | $13.71 | 14,194,900 | — | — |
| 2009-02-24 | $13.54 | $13.54 | 12,522,600 | — | — |
| 2009-02-23 | $13.04 | $13.04 | 16,411,900 | — | — |
| 2009-02-20 | $14.21 | $14.21 | 14,018,200 | — | — |
| 2009-02-19 | $14.45 | $14.45 | 10,231,500 | — | — |
| 2009-02-18 | $15.15 | $15.15 | 10,059,600 | — | — |
| 2009-02-17 | $15.59 | $15.59 | 8,785,500 | — | — |
| 2009-02-13 | $16.11 | $16.11 | 10,119,900 | — | — |
| 2009-02-12 | $16.40 | $16.40 | 31,457,100 | — | — |
| 2009-02-11 | $15.20 | $15.20 | 13,069,400 | — | — |
| 2009-02-10 | $14.93 | $14.93 | 16,317,900 | — | — |
| 2009-02-09 | $16.30 | $16.30 | 14,211,800 | — | — |
| 2009-02-06 | $16.14 | $16.14 | 9,533,400 | — | — |
| 2009-02-05 | $15.37 | $15.37 | 10,442,300 | — | — |
| 2009-02-04 | $15.05 | $15.05 | 8,942,100 | — | — |
| 2009-02-03 | $15.31 | $15.31 | 6,041,800 | — | — |
| 2009-02-02 | $15.19 | $15.19 | 12,256,000 | — | — |
| 2009-01-30 | $14.83 | $14.83 | 9,407,100 | — | — |
| 2009-01-29 | $15.94 | $15.94 | 6,294,900 | — | — |
| 2009-01-28 | $16.26 | $16.26 | 8,422,200 | — | — |
| 2009-01-27 | $15.40 | $15.40 | 7,648,400 | — | — |
| 2009-01-26 | $14.85 | $14.85 | 10,679,600 | — | — |
| 2009-01-23 | $15.32 | $15.32 | 14,749,200 | — | — |
| 2009-01-22 | $14.35 | $14.35 | 7,156,100 | — | — |
| 2009-01-21 | $14.01 | $14.01 | 6,769,500 | — | — |
| 2009-01-20 | $13.60 | $13.60 | 7,578,600 | — | — |
| 2009-01-16 | $14.92 | $14.92 | 10,218,100 | — | — |
| 2009-01-15 | $14.26 | $14.26 | 13,015,000 | — | — |
| 2009-01-14 | $13.81 | $13.81 | 6,659,200 | — | — |
| 2009-01-13 | $13.82 | $13.82 | 8,099,200 | — | — |
| 2009-01-12 | $14.18 | $14.18 | 8,390,000 | — | — |
| 2009-01-09 | $14.75 | $14.75 | 6,256,900 | — | — |
| 2009-01-08 | $15.11 | $15.11 | 10,765,200 | — | — |
| 2009-01-07 | $13.94 | $13.94 | 9,483,700 | — | — |
| 2009-01-06 | $14.64 | $14.64 | 10,872,000 | — | — |
| 2009-01-05 | $14.39 | $14.39 | 8,803,000 | — | — |
| 2009-01-02 | $14.77 | $14.77 | 5,720,900 | — | — |