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
- 1991-12-11 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 | $32.87 | $32.87 | 719,300 | — | — |
| 2009-12-30 | $33.28 | $33.28 | 917,400 | — | — |
| 2009-12-29 | $33.50 | $33.50 | 1,013,900 | — | — |
| 2009-12-28 | $33.69 | $33.69 | 1,066,800 | — | — |
| 2009-12-24 | $33.95 | $33.95 | 684,100 | — | — |
| 2009-12-23 | $33.57 | $33.57 | 1,388,400 | — | — |
| 2009-12-22 | $33.11 | $33.11 | 1,184,700 | — | — |
| 2009-12-21 | $32.74 | $32.74 | 1,960,600 | — | — |
| 2009-12-18 | $32.22 | $32.22 | 3,145,300 | — | — |
| 2009-12-17 | $31.73 | $31.73 | 1,654,600 | — | — |
| 2009-12-16 | $32.44 | $32.44 | 1,713,100 | — | — |
| 2009-12-15 | $32.41 | $32.41 | 1,126,300 | — | — |
| 2009-12-14 | $33.02 | $33.02 | 2,209,600 | — | — |
| 2009-12-11 | $32.61 | $32.61 | 1,729,700 | — | — |
| 2009-12-10 | $32.80 | $32.80 | 1,629,600 | — | — |
| 2009-12-09 | $32.48 | $32.48 | 1,890,300 | — | — |
| 2009-12-08 | $32.03 | $32.03 | 3,034,000 | — | — |
| 2009-12-07 | $32.06 | $32.06 | 3,558,000 | — | — |
| 2009-12-04 | $30.81 | $30.81 | 2,389,800 | — | — |
| 2009-12-03 | $30.50 | $30.50 | 4,471,800 | — | — |
| 2009-12-02 | $29.86 | $29.86 | 4,028,200 | — | — |
| 2009-12-01 | $30.85 | $30.85 | 3,687,000 | — | — |
| 2009-11-30 | $31.27 | $31.27 | 2,580,100 | — | — |
| 2009-11-27 | $31.87 | $31.87 | 730,500 | — | — |
| 2009-11-25 | $32.54 | $32.54 | 1,185,000 | — | — |
| 2009-11-24 | $32.38 | $32.38 | 1,493,300 | — | — |
| 2009-11-23 | $32.98 | $32.98 | 2,146,000 | — | — |
| 2009-11-20 | $32.31 | $32.31 | 1,730,600 | — | — |
| 2009-11-19 | $32.09 | $32.09 | 2,371,800 | — | — |
| 2009-11-18 | $32.97 | $32.97 | 1,527,800 | — | — |
| 2009-11-17 | $32.98 | $32.98 | 3,463,300 | — | — |
| 2009-11-16 | $33.81 | $33.81 | 1,686,200 | — | — |
| 2009-11-13 | $33.48 | $33.48 | 1,503,400 | — | — |
| 2009-11-12 | $33.93 | $33.93 | 1,147,800 | — | — |
| 2009-11-11 | $34.06 | $34.06 | 1,731,300 | — | — |
| 2009-11-10 | $34.75 | $34.75 | 997,000 | — | — |
| 2009-11-09 | $34.65 | $34.65 | 1,875,200 | — | — |
| 2009-11-06 | $33.49 | $33.49 | 1,458,500 | — | — |
| 2009-11-05 | $32.93 | $32.93 | 1,382,000 | — | — |
| 2009-11-04 | $32.51 | $32.51 | 1,903,800 | — | — |
| 2009-11-03 | $32.72 | $32.72 | 3,373,000 | — | — |
| 2009-11-02 | $31.24 | $31.24 | 3,320,500 | — | — |
| 2009-10-30 | $31.88 | $31.88 | 3,971,100 | — | — |
| 2009-10-29 | $33.02 | $33.02 | 6,924,700 | — | — |
| 2009-10-28 | $33.51 | $33.51 | 4,328,000 | — | — |
| 2009-10-27 | $35.21 | $35.21 | 1,993,400 | — | — |
| 2009-10-26 | $36.14 | $36.14 | 1,240,500 | — | — |
| 2009-10-23 | $36.60 | $36.60 | 1,708,400 | — | — |
| 2009-10-22 | $37.55 | $37.55 | 2,282,100 | — | — |
| 2009-10-21 | $37.44 | $37.44 | 1,518,700 | — | — |
| 2009-10-20 | $38.43 | $38.43 | 1,374,800 | — | — |
| 2009-10-19 | $38.51 | $38.51 | 1,480,300 | — | — |
| 2009-10-16 | $38.00 | $38.00 | 1,531,700 | — | — |
| 2009-10-15 | $38.66 | $38.66 | 1,541,000 | — | — |
| 2009-10-14 | $38.67 | $38.67 | 1,506,100 | — | — |
| 2009-10-13 | $38.56 | $38.56 | 1,764,900 | — | — |
| 2009-10-12 | $38.48 | $38.48 | 1,473,700 | — | — |
| 2009-10-09 | $38.80 | $38.80 | 1,785,600 | — | — |
| 2009-10-08 | $38.85 | $38.85 | 2,187,800 | — | — |
| 2009-10-07 | $37.45 | $37.45 | 1,379,300 | — | — |
| 2009-10-06 | $37.07 | $37.07 | 2,337,400 | — | — |
| 2009-10-05 | $36.44 | $36.44 | 1,877,300 | — | — |
| 2009-10-02 | $35.61 | $35.61 | 1,911,600 | — | — |
| 2009-10-01 | $35.83 | $35.83 | 2,507,400 | — | — |
| 2009-09-30 | $36.90 | $36.90 | 2,156,200 | — | — |
| 2009-09-29 | $37.24 | $37.24 | 1,319,600 | — | — |
| 2009-09-28 | $37.07 | $37.07 | 1,198,400 | — | — |
| 2009-09-25 | $36.41 | $36.41 | 1,221,700 | — | — |
| 2009-09-24 | $36.88 | $36.88 | 1,494,500 | — | — |
| 2009-09-23 | $37.80 | $37.80 | 2,092,700 | — | — |
| 2009-09-22 | $37.96 | $37.96 | 1,254,200 | — | — |
| 2009-09-21 | $37.57 | $37.57 | 1,488,800 | — | — |
| 2009-09-18 | $37.32 | $37.32 | 2,504,600 | — | — |
| 2009-09-17 | $38.18 | $38.18 | 1,383,900 | — | — |
| 2009-09-16 | $38.86 | $38.86 | 1,892,700 | — | — |
| 2009-09-15 | $38.18 | $38.18 | 2,833,800 | — | — |
| 2009-09-14 | $36.74 | $36.74 | 1,740,900 | — | — |
| 2009-09-11 | $35.20 | $35.20 | 1,647,600 | — | — |
| 2009-09-10 | $36.11 | $36.11 | 2,067,500 | — | — |
| 2009-09-09 | $35.69 | $35.69 | 1,957,800 | — | — |
| 2009-09-08 | $35.91 | $35.91 | 2,602,600 | — | — |
| 2009-09-04 | $35.06 | $35.06 | 1,980,200 | — | — |
| 2009-09-03 | $33.85 | $33.85 | 1,981,700 | — | — |
| 2009-09-02 | $33.04 | $33.04 | 2,816,500 | — | — |
| 2009-09-01 | $32.19 | $32.19 | 3,306,600 | — | — |
| 2009-08-31 | $33.94 | $33.94 | 2,573,400 | — | — |
| 2009-08-28 | $34.74 | $34.74 | 1,775,500 | — | — |
| 2009-08-27 | $35.17 | $35.17 | 1,684,300 | — | — |
| 2009-08-26 | $34.43 | $34.43 | 1,962,500 | — | — |
| 2009-08-25 | $35.41 | $35.41 | 2,370,700 | — | — |
| 2009-08-24 | $34.99 | $34.99 | 2,131,800 | — | — |
| 2009-08-21 | $34.95 | $34.95 | 1,457,600 | — | — |
| 2009-08-20 | $34.27 | $34.27 | 1,341,000 | — | — |
| 2009-08-19 | $34.17 | $34.17 | 2,436,200 | — | — |
| 2009-08-18 | $34.16 | $34.16 | 2,136,500 | — | — |
| 2009-08-17 | $32.89 | $32.89 | 2,389,500 | — | — |
| 2009-08-14 | $34.24 | $34.24 | 1,744,900 | — | — |
| 2009-08-13 | $34.91 | $34.91 | 1,669,200 | — | — |
| 2009-08-12 | $34.24 | $34.24 | 2,421,500 | — | — |
| 2009-08-11 | $34.01 | $34.01 | 1,901,800 | — | — |
| 2009-08-10 | $33.40 | $33.40 | 1,733,900 | — | — |
| 2009-08-07 | $33.99 | $33.99 | 2,422,900 | — | — |
| 2009-08-06 | $33.90 | $33.90 | 1,912,600 | — | — |
| 2009-08-05 | $34.58 | $34.58 | 1,918,400 | — | — |
| 2009-08-04 | $34.57 | $34.57 | 2,460,700 | — | — |
| 2009-08-03 | $34.41 | $34.41 | 2,629,900 | — | — |
| 2009-07-31 | $33.94 | $33.94 | 4,253,400 | — | — |
| 2009-07-30 | $32.59 | $32.59 | 6,071,600 | — | — |
| 2009-07-29 | $29.99 | $29.99 | 2,875,800 | — | — |
| 2009-07-28 | $30.83 | $30.83 | 1,777,800 | — | — |
| 2009-07-27 | $31.25 | $31.25 | 2,018,100 | — | — |
| 2009-07-24 | $31.31 | $31.31 | 1,396,500 | — | — |
| 2009-07-23 | $31.01 | $31.01 | 3,038,300 | — | — |
| 2009-07-22 | $30.80 | $30.80 | 1,672,400 | — | — |
| 2009-07-21 | $30.06 | $30.06 | 1,624,800 | — | — |
| 2009-07-20 | $29.86 | $29.86 | 1,907,800 | — | — |
| 2009-07-17 | $29.34 | $29.34 | 2,228,800 | — | — |
| 2009-07-16 | $28.94 | $28.94 | 2,557,700 | — | — |
| 2009-07-15 | $28.48 | $28.48 | 3,797,400 | — | — |
| 2009-07-14 | $27.08 | $27.08 | 1,500,500 | — | — |
| 2009-07-13 | $27.12 | $27.12 | 2,143,600 | — | — |
| 2009-07-10 | $26.26 | $26.26 | 2,013,700 | — | — |
| 2009-07-09 | $26.24 | $26.24 | 1,969,300 | — | — |
| 2009-07-08 | $26.31 | $26.31 | 3,149,200 | — | — |
| 2009-07-07 | $26.37 | $26.37 | 1,770,500 | — | — |
| 2009-07-06 | $26.73 | $26.73 | 2,798,000 | — | — |
| 2009-07-02 | $27.91 | $27.91 | 1,546,500 | — | — |
| 2009-07-01 | $28.96 | $28.96 | 1,980,100 | — | — |
| 2009-06-30 | $28.01 | $28.01 | 2,327,000 | — | — |
| 2009-06-29 | $28.89 | $28.89 | 1,406,800 | — | — |
| 2009-06-26 | $28.66 | $28.66 | 2,332,900 | — | — |
| 2009-06-25 | $28.79 | $28.79 | 1,504,300 | — | — |
| 2009-06-24 | $28.12 | $28.12 | 2,294,100 | — | — |
| 2009-06-23 | $27.54 | $27.54 | 2,583,200 | — | — |
| 2009-06-22 | $26.62 | $26.62 | 3,115,400 | — | — |
| 2009-06-19 | $28.12 | $28.12 | 3,380,800 | — | — |
| 2009-06-18 | $27.06 | $27.06 | 2,301,300 | — | — |
| 2009-06-17 | $27.69 | $27.69 | 2,774,600 | — | — |
| 2009-06-16 | $28.37 | $28.37 | 2,898,900 | — | — |
| 2009-06-15 | $28.88 | $28.88 | 2,330,900 | — | — |
| 2009-06-12 | $30.16 | $30.16 | 2,867,600 | — | — |
| 2009-06-11 | $30.17 | $30.17 | 3,582,100 | — | — |
| 2009-06-10 | $29.13 | $29.13 | 2,683,200 | — | — |
| 2009-06-09 | $29.50 | $29.50 | 2,241,800 | — | — |
| 2009-06-08 | $29.29 | $29.29 | 2,679,400 | — | — |
| 2009-06-05 | $29.63 | $29.63 | 3,304,900 | — | — |
| 2009-06-04 | $30.21 | $30.21 | 3,247,900 | — | — |
| 2009-06-03 | $29.47 | $29.47 | 2,792,700 | — | — |
| 2009-06-02 | $30.48 | $30.48 | 3,488,700 | — | — |
| 2009-06-01 | $29.34 | $29.34 | 3,775,100 | — | — |
| 2009-05-29 | $28.63 | $28.63 | 3,504,800 | — | — |
| 2009-05-28 | $27.68 | $27.68 | 2,177,900 | — | — |
| 2009-05-27 | $26.69 | $26.69 | 2,411,900 | — | — |
| 2009-05-26 | $27.61 | $27.61 | 2,860,000 | — | — |
| 2009-05-22 | $26.28 | $26.28 | 1,974,800 | — | — |
| 2009-05-21 | $25.90 | $25.90 | 2,413,800 | — | — |
| 2009-05-20 | $27.05 | $27.05 | 3,138,900 | — | — |
| 2009-05-19 | $27.10 | $27.10 | 3,271,100 | — | — |
| 2009-05-18 | $26.71 | $26.71 | 4,220,300 | — | — |
| 2009-05-15 | $25.32 | $25.32 | 2,834,400 | — | — |
| 2009-05-14 | $25.79 | $25.79 | 3,455,400 | — | — |
| 2009-05-13 | $24.91 | $24.91 | 4,054,400 | — | — |
| 2009-05-12 | $26.99 | $26.99 | 4,679,900 | — | — |
| 2009-05-11 | $25.97 | $25.97 | 3,172,800 | — | — |
| 2009-05-08 | $25.90 | $25.90 | 2,947,400 | — | — |
| 2009-05-07 | $25.06 | $25.06 | 4,457,300 | — | — |
| 2009-05-06 | $26.97 | $26.97 | 2,924,900 | — | — |
| 2009-05-05 | $26.61 | $26.61 | 2,996,700 | — | — |
| 2009-05-04 | $26.75 | $26.75 | 3,613,100 | — | — |
| 2009-05-01 | $24.80 | $24.80 | 4,344,100 | — | — |
| 2009-04-30 | $24.39 | $24.39 | 15,199,600 | — | — |
| 2009-04-29 | $18.46 | $18.46 | 3,884,500 | — | — |
| 2009-04-28 | $17.93 | $17.93 | 2,977,700 | — | — |
| 2009-04-27 | $18.42 | $18.42 | 3,119,600 | — | — |
| 2009-04-24 | $19.49 | $19.49 | 3,761,700 | — | — |
| 2009-04-23 | $17.89 | $17.89 | 3,085,900 | — | — |
| 2009-04-22 | $17.23 | $17.23 | 3,126,600 | — | — |
| 2009-04-21 | $16.71 | $16.71 | 2,746,800 | — | — |
| 2009-04-20 | $16.23 | $16.23 | 2,572,200 | — | — |
| 2009-04-17 | $17.96 | $17.96 | 3,237,000 | — | — |
| 2009-04-16 | $17.18 | $17.18 | 2,326,200 | — | — |
| 2009-04-15 | $16.67 | $16.67 | 2,223,300 | — | — |
| 2009-04-14 | $16.16 | $16.16 | 3,669,000 | — | — |
| 2009-04-13 | $17.36 | $17.36 | 1,995,100 | — | — |
| 2009-04-09 | $17.45 | $17.45 | 2,877,200 | — | — |
| 2009-04-08 | $16.99 | $16.99 | 2,259,300 | — | — |
| 2009-04-07 | $16.26 | $16.26 | 2,286,000 | — | — |
| 2009-04-06 | $16.45 | $16.45 | 2,001,100 | — | — |
| 2009-04-03 | $16.94 | $16.94 | 2,166,700 | — | — |
| 2009-04-02 | $16.54 | $16.54 | 3,664,800 | — | — |
| 2009-04-01 | $15.34 | $15.34 | 3,028,100 | — | — |
| 2009-03-31 | $14.44 | $14.44 | 1,849,500 | — | — |
| 2009-03-30 | $14.35 | $14.35 | 2,873,300 | — | — |
| 2009-03-27 | $14.93 | $14.93 | 2,449,900 | — | — |
| 2009-03-26 | $14.99 | $14.99 | 2,364,700 | — | — |
| 2009-03-25 | $14.49 | $14.49 | 5,985,300 | — | — |
| 2009-03-24 | $13.61 | $13.61 | 2,767,500 | — | — |
| 2009-03-23 | $13.65 | $13.65 | 3,331,300 | — | — |
| 2009-03-20 | $12.20 | $12.20 | 3,143,800 | — | — |
| 2009-03-19 | $12.91 | $12.91 | 4,206,600 | — | — |
| 2009-03-18 | $12.38 | $12.38 | 4,009,900 | — | — |
| 2009-03-17 | $11.89 | $11.89 | 3,278,300 | — | — |
| 2009-03-16 | $12.28 | $12.28 | 3,016,800 | — | — |
| 2009-03-13 | $12.20 | $12.20 | 3,479,700 | — | — |
| 2009-03-12 | $11.53 | $11.53 | 3,448,400 | — | — |
| 2009-03-11 | $10.99 | $10.99 | 3,524,400 | — | — |
| 2009-03-10 | $10.75 | $10.75 | 3,957,100 | — | — |
| 2009-03-09 | $9.73 | $9.73 | 6,069,300 | — | — |
| 2009-03-06 | $10.13 | $10.13 | 5,309,800 | — | — |
| 2009-03-05 | $10.85 | $10.85 | 7,026,400 | — | — |
| 2009-03-04 | $11.47 | $11.47 | 5,958,200 | — | — |
| 2009-03-03 | $11.47 | $11.47 | 8,130,000 | — | — |
| 2009-03-02 | $12.91 | $12.91 | 4,828,500 | — | — |
| 2009-02-27 | $15.42 | $15.42 | 3,227,500 | — | — |
| 2009-02-26 | $15.46 | $15.46 | 3,774,000 | — | — |
| 2009-02-25 | $15.05 | $15.05 | 3,152,300 | — | — |
| 2009-02-24 | $14.93 | $14.93 | 3,275,700 | — | — |
| 2009-02-23 | $13.96 | $13.96 | 2,779,700 | — | — |
| 2009-02-20 | $15.02 | $15.02 | 2,931,700 | — | — |
| 2009-02-19 | $15.12 | $15.12 | 2,173,100 | — | — |
| 2009-02-18 | $15.42 | $15.42 | 2,876,600 | — | — |
| 2009-02-17 | $15.90 | $15.90 | 3,161,100 | — | — |
| 2009-02-13 | $16.95 | $16.95 | 2,549,600 | — | — |
| 2009-02-12 | $17.46 | $17.46 | 3,048,700 | — | — |
| 2009-02-11 | $17.50 | $17.50 | 2,955,800 | — | — |
| 2009-02-10 | $17.56 | $17.56 | 2,727,200 | — | — |
| 2009-02-09 | $18.67 | $18.67 | 3,106,700 | — | — |
| 2009-02-06 | $18.50 | $18.50 | 2,458,000 | — | — |
| 2009-02-05 | $18.08 | $18.08 | 4,014,700 | — | — |
| 2009-02-04 | $18.57 | $18.57 | 2,563,100 | — | — |
| 2009-02-03 | $18.54 | $18.54 | 4,052,900 | — | — |
| 2009-02-02 | $18.04 | $18.04 | 4,303,300 | — | — |
| 2009-01-30 | $19.00 | $19.00 | 4,642,000 | — | — |
| 2009-01-29 | $20.57 | $20.57 | 8,030,400 | — | — |
| 2009-01-28 | $22.26 | $22.26 | 3,732,400 | — | — |
| 2009-01-27 | $21.75 | $21.75 | 2,836,800 | — | — |
| 2009-01-26 | $21.39 | $21.39 | 3,042,200 | — | — |
| 2009-01-23 | $21.16 | $21.16 | 2,867,400 | — | — |
| 2009-01-22 | $20.57 | $20.57 | 3,552,400 | — | — |
| 2009-01-21 | $21.11 | $21.11 | 3,040,800 | — | — |
| 2009-01-20 | $19.83 | $19.83 | 4,476,800 | — | — |
| 2009-01-16 | $21.35 | $21.35 | 6,633,600 | — | — |
| 2009-01-15 | $22.80 | $22.80 | 3,111,500 | — | — |
| 2009-01-14 | $22.76 | $22.76 | 2,974,700 | — | — |
| 2009-01-13 | $24.01 | $24.01 | 2,421,600 | — | — |
| 2009-01-12 | $23.75 | $23.75 | 2,261,800 | — | — |
| 2009-01-09 | $24.38 | $24.38 | 2,278,100 | — | — |
| 2009-01-08 | $25.11 | $25.11 | 2,649,300 | — | — |
| 2009-01-07 | $24.66 | $24.66 | 3,412,400 | — | — |
| 2009-01-06 | $26.25 | $26.25 | 3,651,100 | — | — |
| 2009-01-05 | $26.48 | $26.48 | 4,452,200 | — | — |
| 2009-01-02 | $27.27 | $27.27 | 5,074,800 | — | — |