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
- 1975-10-31 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 | $29.26 | $29.26 | 575,600 | — | — |
| 2009-12-30 | $29.29 | $29.29 | 872,800 | — | — |
| 2009-12-29 | $29.53 | $29.52 | 593,000 | — | — |
| 2009-12-28 | $29.78 | $29.78 | 1,321,600 | — | — |
| 2009-12-24 | $29.50 | $29.50 | 211,800 | — | — |
| 2009-12-23 | $29.65 | $29.65 | 733,200 | — | — |
| 2009-12-22 | $29.54 | $29.53 | 537,000 | — | — |
| 2009-12-21 | $29.14 | $29.13 | 572,600 | — | — |
| 2009-12-18 | $28.61 | $28.60 | 1,075,800 | — | — |
| 2009-12-17 | $28.45 | $28.44 | 507,600 | — | — |
| 2009-12-16 | $28.58 | $28.57 | 531,000 | — | — |
| 2009-12-15 | $28.16 | $28.15 | 624,400 | — | — |
| 2009-12-14 | $27.85 | $27.85 | 750,400 | — | — |
| 2009-12-11 | $27.18 | $27.18 | 904,200 | — | — |
| 2009-12-10 | $27.01 | $27.01 | 1,063,600 | — | — |
| 2009-12-09 | $26.71 | $26.71 | 1,351,400 | — | — |
| 2009-12-08 | $26.50 | $26.50 | 1,406,000 | — | — |
| 2009-12-07 | $26.84 | $26.84 | 1,026,600 | — | — |
| 2009-12-04 | $26.69 | $26.69 | 1,005,000 | — | — |
| 2009-12-03 | $26.83 | $26.82 | 1,315,200 | — | — |
| 2009-12-02 | $27.58 | $27.58 | 1,001,200 | — | — |
| 2009-12-01 | $27.75 | $27.75 | 1,186,600 | — | — |
| 2009-11-30 | $27.32 | $27.31 | 1,346,600 | — | — |
| 2009-11-27 | $27.11 | $27.10 | 413,400 | — | — |
| 2009-11-25 | $27.87 | $27.86 | 993,600 | — | — |
| 2009-11-24 | $27.50 | $27.50 | 1,090,800 | — | — |
| 2009-11-23 | $27.66 | $27.65 | 914,200 | — | — |
| 2009-11-20 | $27.22 | $27.22 | 714,800 | — | — |
| 2009-11-19 | $28.01 | $28.01 | 1,343,600 | — | — |
| 2009-11-18 | $28.85 | $28.85 | 1,383,600 | — | — |
| 2009-11-17 | $29.37 | $29.37 | 1,264,200 | — | — |
| 2009-11-16 | $29.18 | $29.18 | 1,068,600 | — | — |
| 2009-11-13 | $28.25 | $28.25 | 624,400 | — | — |
| 2009-11-12 | $27.84 | $27.84 | 1,050,000 | — | — |
| 2009-11-11 | $28.22 | $28.22 | 719,000 | — | — |
| 2009-11-10 | $28.29 | $28.28 | 927,800 | — | — |
| 2009-11-09 | $28.51 | $28.51 | 1,083,800 | — | — |
| 2009-11-06 | $27.64 | $27.64 | 2,178,000 | — | — |
| 2009-11-05 | $27.06 | $27.05 | 1,739,600 | — | — |
| 2009-11-04 | $26.56 | $26.56 | 1,140,400 | — | — |
| 2009-11-03 | $26.58 | $26.57 | 1,773,600 | — | — |
| 2009-11-02 | $25.58 | $25.58 | 2,457,200 | — | — |
| 2009-10-30 | $25.55 | $25.55 | 1,926,800 | — | — |
| 2009-10-29 | $26.65 | $26.64 | 3,018,000 | — | — |
| 2009-10-28 | $26.95 | $26.95 | 1,430,000 | — | — |
| 2009-10-27 | $28.05 | $28.05 | 1,063,200 | — | — |
| 2009-10-26 | $28.50 | $28.50 | 1,174,200 | — | — |
| 2009-10-23 | $28.88 | $28.88 | 1,136,600 | — | — |
| 2009-10-22 | $29.59 | $29.59 | 1,068,400 | — | — |
| 2009-10-21 | $29.39 | $29.39 | 1,860,200 | — | — |
| 2009-10-20 | $28.81 | $28.81 | 1,293,200 | — | — |
| 2009-10-19 | $29.10 | $29.10 | 852,000 | — | — |
| 2009-10-16 | $28.91 | $28.91 | 2,018,600 | — | — |
| 2009-10-15 | $29.34 | $29.34 | 2,585,400 | — | — |
| 2009-10-14 | $29.74 | $29.74 | 898,400 | — | — |
| 2009-10-13 | $29.38 | $29.38 | 944,400 | — | — |
| 2009-10-12 | $29.74 | $29.73 | 1,409,000 | — | — |
| 2009-10-09 | $29.43 | $29.43 | 656,200 | — | — |
| 2009-10-08 | $29.33 | $29.33 | 1,567,200 | — | — |
| 2009-10-07 | $28.88 | $28.87 | 1,084,800 | — | — |
| 2009-10-06 | $28.87 | $28.86 | 916,200 | — | — |
| 2009-10-05 | $27.99 | $27.98 | 1,023,000 | — | — |
| 2009-10-02 | $26.79 | $26.79 | 1,471,600 | — | — |
| 2009-10-01 | $27.29 | $27.28 | 776,400 | — | — |
| 2009-09-30 | $28.38 | $28.37 | 1,093,200 | — | — |
| 2009-09-29 | $28.68 | $28.68 | 1,093,800 | — | — |
| 2009-09-28 | $28.24 | $28.23 | 575,600 | — | — |
| 2009-09-25 | $27.50 | $27.50 | 659,400 | — | — |
| 2009-09-24 | $27.58 | $27.58 | 979,400 | — | — |
| 2009-09-23 | $28.87 | $28.86 | 1,154,600 | — | — |
| 2009-09-22 | $29.76 | $29.76 | 734,400 | — | — |
| 2009-09-21 | $29.23 | $29.23 | 685,000 | — | — |
| 2009-09-18 | $29.39 | $29.38 | 1,303,600 | — | — |
| 2009-09-17 | $29.90 | $29.89 | 1,075,600 | — | — |
| 2009-09-16 | $30.03 | $30.03 | 1,309,200 | — | — |
| 2009-09-15 | $29.40 | $29.40 | 1,259,800 | — | — |
| 2009-09-14 | $29.36 | $29.35 | 1,058,200 | — | — |
| 2009-09-11 | $28.84 | $28.84 | 911,600 | — | — |
| 2009-09-10 | $29.03 | $29.02 | 993,000 | — | — |
| 2009-09-09 | $28.70 | $28.70 | 1,460,400 | — | — |
| 2009-09-08 | $28.25 | $28.25 | 979,800 | — | — |
| 2009-09-04 | $27.46 | $27.46 | 529,600 | — | — |
| 2009-09-03 | $26.80 | $26.80 | 684,200 | — | — |
| 2009-09-02 | $26.30 | $26.30 | 1,062,800 | — | — |
| 2009-09-01 | $25.90 | $25.89 | 1,547,600 | — | — |
| 2009-08-31 | $26.08 | $26.08 | 1,104,400 | — | — |
| 2009-08-28 | $27.03 | $27.03 | 650,800 | — | — |
| 2009-08-27 | $26.92 | $26.92 | 517,800 | — | — |
| 2009-08-26 | $26.90 | $26.89 | 692,600 | — | — |
| 2009-08-25 | $27.20 | $27.20 | 864,400 | — | — |
| 2009-08-24 | $27.52 | $27.52 | 920,200 | — | — |
| 2009-08-21 | $27.63 | $27.63 | 1,207,600 | — | — |
| 2009-08-20 | $26.53 | $26.53 | 750,000 | — | — |
| 2009-08-19 | $26.09 | $26.09 | 1,088,000 | — | — |
| 2009-08-18 | $25.30 | $25.29 | 672,800 | — | — |
| 2009-08-17 | $24.73 | $24.72 | 1,027,400 | — | — |
| 2009-08-14 | $25.98 | $25.98 | 761,200 | — | — |
| 2009-08-13 | $26.67 | $26.67 | 1,185,000 | — | — |
| 2009-08-12 | $26.20 | $26.19 | 963,400 | — | — |
| 2009-08-11 | $26.07 | $26.07 | 734,000 | — | — |
| 2009-08-10 | $26.71 | $26.70 | 1,256,800 | — | — |
| 2009-08-07 | $26.72 | $26.71 | 647,600 | — | — |
| 2009-08-06 | $26.42 | $26.42 | 794,000 | — | — |
| 2009-08-05 | $26.46 | $26.46 | 911,600 | — | — |
| 2009-08-04 | $26.56 | $26.56 | 1,638,400 | — | — |
| 2009-08-03 | $26.91 | $26.91 | 2,688,800 | — | — |
| 2009-07-31 | $25.46 | $25.46 | 2,749,200 | — | — |
| 2009-07-30 | $24.69 | $24.69 | 1,672,800 | — | — |
| 2009-07-29 | $23.46 | $23.45 | 1,465,400 | — | — |
| 2009-07-28 | $23.65 | $23.64 | 1,119,400 | — | — |
| 2009-07-27 | $24.11 | $24.11 | 849,400 | — | — |
| 2009-07-24 | $24.29 | $24.29 | 788,600 | — | — |
| 2009-07-23 | $24.33 | $24.33 | 1,002,000 | — | — |
| 2009-07-22 | $23.37 | $23.36 | 600,200 | — | — |
| 2009-07-21 | $23.85 | $23.85 | 781,000 | — | — |
| 2009-07-20 | $23.70 | $23.70 | 1,383,000 | — | — |
| 2009-07-17 | $23.11 | $23.10 | 1,044,400 | — | — |
| 2009-07-16 | $22.75 | $22.75 | 1,070,600 | — | — |
| 2009-07-15 | $22.42 | $22.41 | 787,000 | — | — |
| 2009-07-14 | $21.82 | $21.82 | 1,618,000 | — | — |
| 2009-07-13 | $21.05 | $21.04 | 1,319,800 | — | — |
| 2009-07-10 | $20.55 | $20.54 | 1,457,800 | — | — |
| 2009-07-09 | $20.89 | $20.88 | 2,066,400 | — | — |
| 2009-07-08 | $20.77 | $20.77 | 2,077,200 | — | — |
| 2009-07-07 | $20.67 | $20.67 | 958,400 | — | — |
| 2009-07-06 | $21.47 | $21.46 | 1,593,800 | — | — |
| 2009-07-02 | $21.82 | $21.82 | 1,044,400 | — | — |
| 2009-07-01 | $22.60 | $22.60 | 1,091,600 | — | — |
| 2009-06-30 | $22.60 | $22.60 | 1,186,200 | — | — |
| 2009-06-29 | $23.00 | $22.99 | 1,110,400 | — | — |
| 2009-06-26 | $23.13 | $23.12 | 1,022,400 | — | — |
| 2009-06-25 | $23.27 | $23.27 | 1,437,800 | — | — |
| 2009-06-24 | $22.19 | $22.19 | 1,375,600 | — | — |
| 2009-06-23 | $22.43 | $22.43 | 2,454,600 | — | — |
| 2009-06-22 | $21.25 | $21.25 | 2,209,800 | — | — |
| 2009-06-19 | $23.20 | $23.19 | 1,694,400 | — | — |
| 2009-06-18 | $23.47 | $23.47 | 1,093,600 | — | — |
| 2009-06-17 | $23.58 | $23.58 | 2,060,800 | — | — |
| 2009-06-16 | $24.53 | $24.53 | 1,038,600 | — | — |
| 2009-06-15 | $25.59 | $25.59 | 897,400 | — | — |
| 2009-06-12 | $26.48 | $26.48 | 1,135,000 | — | — |
| 2009-06-11 | $27.12 | $27.12 | 1,736,600 | — | — |
| 2009-06-10 | $26.57 | $26.56 | 1,828,800 | — | — |
| 2009-06-09 | $26.23 | $26.23 | 1,397,400 | — | — |
| 2009-06-08 | $25.62 | $25.61 | 1,150,800 | — | — |
| 2009-06-05 | $26.17 | $26.17 | 2,234,400 | — | — |
| 2009-06-04 | $26.07 | $26.06 | 1,786,200 | — | — |
| 2009-06-03 | $25.42 | $25.41 | 1,807,400 | — | — |
| 2009-06-02 | $26.39 | $26.39 | 2,174,800 | — | — |
| 2009-06-01 | $26.50 | $26.50 | 2,045,800 | — | — |
| 2009-05-29 | $25.71 | $25.71 | 2,545,800 | — | — |
| 2009-05-28 | $25.17 | $25.17 | 1,872,600 | — | — |
| 2009-05-27 | $24.89 | $24.89 | 1,744,400 | — | — |
| 2009-05-26 | $24.85 | $24.85 | 1,222,400 | — | — |
| 2009-05-22 | $23.51 | $23.51 | 596,400 | — | — |
| 2009-05-21 | $23.47 | $23.47 | 1,528,400 | — | — |
| 2009-05-20 | $24.44 | $24.44 | 1,745,800 | — | — |
| 2009-05-19 | $24.74 | $24.74 | 1,213,800 | — | — |
| 2009-05-18 | $24.89 | $24.89 | 1,558,400 | — | — |
| 2009-05-15 | $23.07 | $23.07 | 1,826,600 | — | — |
| 2009-05-14 | $23.92 | $23.92 | 1,790,400 | — | — |
| 2009-05-13 | $23.80 | $23.79 | 1,719,800 | — | — |
| 2009-05-12 | $24.93 | $24.93 | 1,495,000 | — | — |
| 2009-05-11 | $24.91 | $24.90 | 2,598,800 | — | — |
| 2009-05-08 | $25.94 | $25.94 | 1,777,200 | — | — |
| 2009-05-07 | $24.36 | $24.36 | 1,943,200 | — | — |
| 2009-05-06 | $25.67 | $25.67 | 1,953,600 | — | — |
| 2009-05-05 | $25.06 | $25.05 | 1,473,200 | — | — |
| 2009-05-04 | $25.43 | $25.43 | 1,953,400 | — | — |
| 2009-05-01 | $24.00 | $24.00 | 1,821,400 | — | — |
| 2009-04-30 | $22.79 | $22.78 | 3,945,600 | — | — |
| 2009-04-29 | $22.21 | $22.20 | 1,699,200 | — | — |
| 2009-04-28 | $20.99 | $20.99 | 1,752,000 | — | — |
| 2009-04-27 | $21.42 | $21.42 | 1,518,000 | — | — |
| 2009-04-24 | $21.97 | $21.97 | 1,935,600 | — | — |
| 2009-04-23 | $21.23 | $21.23 | 2,056,600 | — | — |
| 2009-04-22 | $21.53 | $21.53 | 1,982,200 | — | — |
| 2009-04-21 | $21.32 | $21.32 | 1,723,200 | — | — |
| 2009-04-20 | $20.15 | $20.14 | 1,261,200 | — | — |
| 2009-04-17 | $21.72 | $21.72 | 2,010,000 | — | — |
| 2009-04-16 | $21.17 | $21.17 | 1,616,800 | — | — |
| 2009-04-15 | $20.98 | $20.97 | 2,297,800 | — | — |
| 2009-04-14 | $20.83 | $20.82 | 1,630,800 | — | — |
| 2009-04-13 | $20.67 | $20.66 | 1,191,600 | — | — |
| 2009-04-09 | $20.79 | $20.78 | 2,277,400 | — | — |
| 2009-04-08 | $19.35 | $19.35 | 1,567,000 | — | — |
| 2009-04-07 | $19.00 | $19.00 | 1,244,000 | — | — |
| 2009-04-06 | $19.21 | $19.21 | 1,521,600 | — | — |
| 2009-04-03 | $20.01 | $20.01 | 1,323,200 | — | — |
| 2009-04-02 | $19.40 | $19.39 | 2,930,200 | — | — |
| 2009-04-01 | $18.10 | $18.10 | 2,749,200 | — | — |
| 2009-03-31 | $18.43 | $18.43 | 1,227,400 | — | — |
| 2009-03-30 | $18.82 | $18.82 | 1,645,000 | — | — |
| 2009-03-27 | $19.81 | $19.80 | 2,706,000 | — | — |
| 2009-03-26 | $20.20 | $20.19 | 2,268,600 | — | — |
| 2009-03-25 | $20.04 | $20.03 | 2,932,000 | — | — |
| 2009-03-24 | $19.17 | $19.17 | 1,667,800 | — | — |
| 2009-03-23 | $19.71 | $19.70 | 1,330,400 | — | — |
| 2009-03-20 | $18.00 | $17.99 | 2,131,000 | — | — |
| 2009-03-19 | $19.08 | $19.08 | 3,010,600 | — | — |
| 2009-03-18 | $18.01 | $18.01 | 2,219,800 | — | — |
| 2009-03-17 | $17.79 | $17.78 | 1,608,800 | — | — |
| 2009-03-16 | $17.36 | $17.35 | 1,662,400 | — | — |
| 2009-03-13 | $16.78 | $16.77 | 2,663,800 | — | — |
| 2009-03-12 | $16.60 | $16.60 | 2,165,800 | — | — |
| 2009-03-11 | $15.30 | $15.30 | 2,400,000 | — | — |
| 2009-03-10 | $16.00 | $16.00 | 1,879,000 | — | — |
| 2009-03-09 | $14.99 | $14.99 | 2,802,000 | — | — |
| 2009-03-06 | $14.60 | $14.59 | 3,130,400 | — | — |
| 2009-03-05 | $14.85 | $14.85 | 3,382,200 | — | — |
| 2009-03-04 | $15.73 | $15.73 | 2,449,200 | — | — |
| 2009-03-03 | $14.46 | $14.46 | 3,478,200 | — | — |
| 2009-03-02 | $14.20 | $14.20 | 2,928,400 | — | — |
| 2009-02-27 | $15.89 | $15.88 | 3,008,200 | — | — |
| 2009-02-26 | $15.77 | $15.77 | 2,617,200 | — | — |
| 2009-02-25 | $15.21 | $15.21 | 3,070,800 | — | — |
| 2009-02-24 | $15.40 | $15.40 | 2,640,600 | — | — |
| 2009-02-23 | $14.62 | $14.62 | 2,805,200 | — | — |
| 2009-02-20 | $15.53 | $15.53 | 4,041,600 | — | — |
| 2009-02-19 | $16.05 | $16.05 | 3,146,600 | — | — |
| 2009-02-18 | $15.25 | $15.24 | 1,953,800 | — | — |
| 2009-02-17 | $15.31 | $15.30 | 2,419,400 | — | — |
| 2009-02-13 | $16.42 | $16.42 | 3,457,400 | — | — |
| 2009-02-12 | $16.42 | $16.41 | 2,618,800 | — | — |
| 2009-02-11 | $16.64 | $16.63 | 1,912,000 | — | — |
| 2009-02-10 | $16.92 | $16.92 | 2,630,000 | — | — |
| 2009-02-09 | $17.41 | $17.41 | 2,471,000 | — | — |
| 2009-02-06 | $17.98 | $17.97 | 1,425,000 | — | — |
| 2009-02-05 | $17.29 | $17.28 | 1,884,400 | — | — |
| 2009-02-04 | $16.75 | $16.74 | 2,370,600 | — | — |
| 2009-02-03 | $16.38 | $16.37 | 2,244,200 | — | — |
| 2009-02-02 | $16.79 | $16.78 | 1,807,400 | — | — |
| 2009-01-30 | $17.23 | $17.23 | 1,968,000 | — | — |
| 2009-01-29 | $17.10 | $17.10 | 1,970,200 | — | — |
| 2009-01-28 | $17.53 | $17.52 | 1,958,800 | — | — |
| 2009-01-27 | $16.48 | $16.48 | 1,405,000 | — | — |
| 2009-01-26 | $16.22 | $16.22 | 2,218,600 | — | — |
| 2009-01-23 | $15.88 | $15.88 | 1,757,200 | — | — |
| 2009-01-22 | $14.62 | $14.62 | 1,516,800 | — | — |
| 2009-01-21 | $15.36 | $15.36 | 1,611,200 | — | — |
| 2009-01-20 | $14.06 | $14.05 | 1,736,000 | — | — |
| 2009-01-16 | $14.77 | $14.76 | 1,553,600 | — | — |
| 2009-01-15 | $15.03 | $15.02 | 1,399,200 | — | — |
| 2009-01-14 | $14.29 | $14.29 | 1,402,400 | — | — |
| 2009-01-13 | $15.20 | $15.20 | 1,542,600 | — | — |
| 2009-01-12 | $14.51 | $14.51 | 1,370,800 | — | — |
| 2009-01-09 | $15.09 | $15.08 | 1,372,800 | — | — |
| 2009-01-08 | $16.13 | $16.13 | 1,619,200 | — | — |
| 2009-01-07 | $15.76 | $15.76 | 1,419,800 | — | — |
| 2009-01-06 | $16.89 | $16.89 | 2,114,200 | — | — |
| 2009-01-05 | $15.86 | $15.85 | 2,189,000 | — | — |
| 2009-01-02 | $15.17 | $15.17 | 2,629,200 | — | — |