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
- 1985-10-02 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 | $37.03 | $63.16 | 626,200 | — | — |
| 2009-12-30 | $37.85 | $64.56 | 722,900 | — | — |
| 2009-12-29 | $37.52 | $64.00 | 824,600 | — | — |
| 2009-12-28 | $38.57 | $65.79 | 919,600 | — | — |
| 2009-12-24 | $38.24 | $65.23 | 492,500 | — | — |
| 2009-12-23 | $37.40 | $63.80 | 1,236,500 | — | — |
| 2009-12-22 | $37.84 | $64.55 | 1,389,200 | — | — |
| 2009-12-21 | $37.54 | $64.03 | 1,231,800 | — | — |
| 2009-12-18 | $37.48 | $63.93 | 2,366,700 | — | — |
| 2009-12-17 | $37.08 | $63.25 | 4,018,600 | — | — |
| 2009-12-16 | $35.98 | $61.37 | 1,687,100 | — | — |
| 2009-12-15 | $36.23 | $61.80 | 3,663,500 | — | — |
| 2009-12-14 | $36.32 | $61.95 | 14,099,300 | — | — |
| 2009-12-11 | $40.96 | $69.87 | 1,347,700 | — | — |
| 2009-12-10 | $40.03 | $68.28 | 1,404,200 | — | — |
| 2009-12-09 | $40.33 | $68.79 | 1,444,400 | — | — |
| 2009-12-08 | $39.48 | $67.34 | 1,335,100 | — | — |
| 2009-12-07 | $40.13 | $68.45 | 1,534,400 | — | — |
| 2009-12-04 | $41.62 | $70.99 | 2,165,500 | — | — |
| 2009-12-03 | $39.93 | $68.11 | 2,534,500 | — | — |
| 2009-12-02 | $39.02 | $66.56 | 1,570,900 | — | — |
| 2009-12-01 | $40.38 | $68.88 | 1,398,500 | — | — |
| 2009-11-30 | $39.73 | $67.77 | 2,347,600 | — | — |
| 2009-11-27 | $38.35 | $65.42 | 424,600 | — | — |
| 2009-11-25 | $39.08 | $66.66 | 1,392,300 | — | — |
| 2009-11-24 | $38.41 | $65.52 | 1,509,000 | — | — |
| 2009-11-23 | $37.48 | $63.93 | 1,321,800 | — | — |
| 2009-11-20 | $37.97 | $64.77 | 1,640,900 | — | — |
| 2009-11-19 | $39.16 | $66.80 | 1,290,200 | — | — |
| 2009-11-18 | $39.87 | $68.01 | 2,196,500 | — | — |
| 2009-11-17 | $38.93 | $66.40 | 1,778,600 | — | — |
| 2009-11-16 | $39.02 | $66.56 | 1,746,300 | — | — |
| 2009-11-13 | $39.69 | $67.70 | 1,348,800 | — | — |
| 2009-11-12 | $39.47 | $67.33 | 1,921,600 | — | — |
| 2009-11-11 | $40.25 | $68.66 | 2,477,900 | — | — |
| 2009-11-10 | $39.01 | $66.54 | 1,707,400 | — | — |
| 2009-11-09 | $38.05 | $64.90 | 1,460,700 | — | — |
| 2009-11-06 | $36.69 | $62.58 | 1,235,800 | — | — |
| 2009-11-05 | $36.70 | $62.60 | 1,792,100 | — | — |
| 2009-11-04 | $35.72 | $60.93 | 2,774,000 | — | — |
| 2009-11-03 | $35.29 | $60.20 | 4,374,700 | — | — |
| 2009-11-02 | $31.83 | $54.29 | 2,126,000 | — | — |
| 2009-10-30 | $31.26 | $53.32 | 1,749,300 | — | — |
| 2009-10-29 | $31.75 | $54.16 | 1,159,700 | — | — |
| 2009-10-28 | $30.41 | $51.87 | 1,708,600 | — | — |
| 2009-10-27 | $32.16 | $54.86 | 1,315,500 | — | — |
| 2009-10-26 | $33.00 | $56.29 | 1,317,400 | — | — |
| 2009-10-23 | $34.21 | $58.35 | 825,500 | — | — |
| 2009-10-22 | $35.14 | $59.94 | 1,053,200 | — | — |
| 2009-10-21 | $34.74 | $59.26 | 2,698,700 | — | — |
| 2009-10-20 | $33.77 | $57.60 | 1,102,000 | — | — |
| 2009-10-19 | $33.92 | $57.86 | 1,325,200 | — | — |
| 2009-10-16 | $32.83 | $56.00 | 1,537,000 | — | — |
| 2009-10-15 | $33.75 | $57.57 | 1,443,900 | — | — |
| 2009-10-14 | $33.90 | $57.82 | 2,315,000 | — | — |
| 2009-10-13 | $33.21 | $56.65 | 882,100 | — | — |
| 2009-10-12 | $33.75 | $57.57 | 1,477,300 | — | — |
| 2009-10-09 | $33.59 | $57.30 | 964,100 | — | — |
| 2009-10-08 | $33.63 | $57.36 | 1,932,900 | — | — |
| 2009-10-07 | $33.11 | $56.48 | 2,436,100 | — | — |
| 2009-10-06 | $31.91 | $54.43 | 2,480,200 | — | — |
| 2009-10-05 | $31.58 | $53.87 | 2,840,400 | — | — |
| 2009-10-02 | $29.52 | $50.35 | 2,200,000 | — | — |
| 2009-10-01 | $30.11 | $51.36 | 2,805,200 | — | — |
| 2009-09-30 | $30.93 | $52.76 | 2,837,800 | — | — |
| 2009-09-29 | $31.31 | $53.41 | 5,854,100 | — | — |
| 2009-09-28 | $29.62 | $50.52 | 1,266,500 | — | — |
| 2009-09-25 | $28.68 | $48.92 | 1,401,100 | — | — |
| 2009-09-24 | $29.55 | $50.40 | 2,333,900 | — | — |
| 2009-09-23 | $29.80 | $50.83 | 2,798,300 | — | — |
| 2009-09-22 | $31.22 | $53.25 | 2,166,800 | — | — |
| 2009-09-21 | $30.59 | $52.18 | 2,031,900 | — | — |
| 2009-09-18 | $31.00 | $52.88 | 1,633,600 | — | — |
| 2009-09-17 | $31.47 | $53.68 | 1,596,000 | — | — |
| 2009-09-16 | $31.71 | $54.09 | 5,574,000 | — | — |
| 2009-09-15 | $32.35 | $55.18 | 1,424,200 | — | — |
| 2009-09-14 | $32.10 | $54.75 | 1,621,400 | — | — |
| 2009-09-11 | $31.56 | $53.83 | 1,886,500 | — | — |
| 2009-09-10 | $32.95 | $56.20 | 1,475,400 | — | — |
| 2009-09-09 | $32.32 | $55.13 | 1,955,400 | — | — |
| 2009-09-08 | $31.39 | $53.54 | 3,557,300 | — | — |
| 2009-09-04 | $32.33 | $55.15 | 2,024,400 | — | — |
| 2009-09-03 | $32.64 | $55.68 | 1,270,700 | — | — |
| 2009-09-02 | $31.64 | $53.97 | 1,729,300 | — | — |
| 2009-09-01 | $31.52 | $53.77 | 2,878,300 | — | — |
| 2009-08-31 | $33.60 | $57.31 | 3,173,900 | — | — |
| 2009-08-28 | $33.71 | $57.50 | 3,436,000 | — | — |
| 2009-08-27 | $34.20 | $58.34 | 10,456,400 | — | — |
| 2009-08-26 | $27.55 | $46.99 | 1,729,900 | — | — |
| 2009-08-25 | $28.20 | $48.10 | 2,410,200 | — | — |
| 2009-08-24 | $26.62 | $45.41 | 1,865,900 | — | — |
| 2009-08-21 | $26.90 | $45.88 | 1,718,800 | — | — |
| 2009-08-20 | $26.55 | $45.29 | 1,575,600 | — | — |
| 2009-08-19 | $26.32 | $44.90 | 1,480,800 | — | — |
| 2009-08-18 | $26.52 | $45.24 | 1,808,300 | — | — |
| 2009-08-17 | $25.22 | $43.02 | 2,526,800 | — | — |
| 2009-08-14 | $26.69 | $45.53 | 1,528,100 | — | — |
| 2009-08-13 | $27.60 | $47.08 | 1,798,700 | — | — |
| 2009-08-12 | $27.11 | $46.24 | 2,474,600 | — | — |
| 2009-08-11 | $26.25 | $44.78 | 2,309,400 | — | — |
| 2009-08-10 | $25.83 | $44.06 | 3,217,900 | — | — |
| 2009-08-07 | $26.40 | $45.03 | 14,636,300 | — | — |
| 2009-08-06 | $26.65 | $45.46 | 5,261,700 | — | — |
| 2009-08-05 | $30.42 | $51.89 | 2,683,800 | — | — |
| 2009-08-04 | $32.22 | $54.96 | 3,855,300 | — | — |
| 2009-08-03 | $30.94 | $52.78 | 5,363,300 | — | — |
| 2009-07-31 | $27.45 | $46.82 | 3,003,200 | — | — |
| 2009-07-30 | $26.31 | $44.88 | 3,194,000 | — | — |
| 2009-07-29 | $26.86 | $45.82 | 2,665,600 | — | — |
| 2009-07-28 | $26.23 | $44.74 | 1,780,500 | — | — |
| 2009-07-27 | $25.64 | $43.74 | 1,780,600 | — | — |
| 2009-07-24 | $25.40 | $43.33 | 2,927,000 | — | — |
| 2009-07-23 | $26.31 | $44.88 | 3,567,900 | — | — |
| 2009-07-22 | $25.24 | $43.05 | 2,595,500 | — | — |
| 2009-07-21 | $25.45 | $43.41 | 3,012,000 | — | — |
| 2009-07-20 | $25.74 | $43.91 | 2,386,600 | — | — |
| 2009-07-17 | $24.98 | $42.61 | 1,959,300 | — | — |
| 2009-07-16 | $24.41 | $41.64 | 2,544,600 | — | — |
| 2009-07-15 | $24.29 | $41.43 | 3,454,800 | — | — |
| 2009-07-14 | $23.69 | $40.41 | 2,525,200 | — | — |
| 2009-07-13 | $22.98 | $39.20 | 2,713,900 | — | — |
| 2009-07-10 | $22.06 | $37.63 | 3,451,500 | — | — |
| 2009-07-09 | $20.94 | $35.72 | 2,581,800 | — | — |
| 2009-07-08 | $20.90 | $35.65 | 3,225,200 | — | — |
| 2009-07-07 | $21.44 | $36.57 | 6,515,600 | — | — |
| 2009-07-06 | $21.48 | $36.64 | 6,212,000 | — | — |
| 2009-07-02 | $19.93 | $34.00 | 6,195,400 | — | — |
| 2009-07-01 | $18.43 | $31.44 | 10,530,900 | — | — |
| 2009-06-30 | $14.54 | $24.80 | 1,980,700 | — | — |
| 2009-06-29 | $14.79 | $25.23 | 663,000 | — | — |
| 2009-06-26 | $14.60 | $24.90 | 1,595,800 | — | — |
| 2009-06-25 | $14.52 | $24.77 | 1,437,800 | — | — |
| 2009-06-24 | $13.91 | $23.73 | 1,423,500 | — | — |
| 2009-06-23 | $13.03 | $22.23 | 719,700 | — | — |
| 2009-06-22 | $13.04 | $22.24 | 908,200 | — | — |
| 2009-06-19 | $13.66 | $23.30 | 993,500 | — | — |
| 2009-06-18 | $13.86 | $23.64 | 1,086,100 | — | — |
| 2009-06-17 | $13.67 | $23.32 | 931,600 | — | — |
| 2009-06-16 | $14.04 | $23.95 | 890,800 | — | — |
| 2009-06-15 | $14.00 | $23.88 | 844,800 | — | — |
| 2009-06-12 | $15.00 | $25.59 | 588,600 | — | — |
| 2009-06-11 | $15.10 | $25.76 | 895,600 | — | — |
| 2009-06-10 | $14.87 | $25.36 | 1,235,500 | — | — |
| 2009-06-09 | $14.55 | $24.82 | 1,166,400 | — | — |
| 2009-06-08 | $13.96 | $23.81 | 832,900 | — | — |
| 2009-06-05 | $14.10 | $24.05 | 1,801,900 | — | — |
| 2009-06-04 | $13.48 | $22.99 | 1,105,800 | — | — |
| 2009-06-03 | $12.61 | $21.51 | 1,451,200 | — | — |
| 2009-06-02 | $12.63 | $21.54 | 1,142,300 | — | — |
| 2009-06-01 | $12.54 | $21.39 | 1,528,100 | — | — |
| 2009-05-29 | $11.87 | $20.25 | 742,100 | — | — |
| 2009-05-28 | $11.57 | $19.74 | 686,600 | — | — |
| 2009-05-27 | $11.30 | $19.27 | 696,200 | — | — |
| 2009-05-26 | $11.60 | $19.79 | 898,500 | — | — |
| 2009-05-22 | $10.99 | $18.75 | 682,000 | — | — |
| 2009-05-21 | $11.15 | $19.02 | 870,400 | — | — |
| 2009-05-20 | $11.42 | $19.48 | 1,086,700 | — | — |
| 2009-05-19 | $11.46 | $19.55 | 1,433,700 | — | — |
| 2009-05-18 | $11.14 | $19.00 | 1,355,800 | — | — |
| 2009-05-15 | $9.92 | $16.92 | 1,156,000 | — | — |
| 2009-05-14 | $10.32 | $17.60 | 1,766,000 | — | — |
| 2009-05-13 | $9.78 | $16.68 | 1,238,900 | — | — |
| 2009-05-12 | $10.58 | $18.05 | 1,269,200 | — | — |
| 2009-05-11 | $11.17 | $19.05 | 1,532,800 | — | — |
| 2009-05-08 | $11.56 | $19.72 | 1,707,200 | — | — |
| 2009-05-07 | $10.64 | $18.15 | 1,699,500 | — | — |
| 2009-05-06 | $11.57 | $19.74 | 1,567,800 | — | — |
| 2009-05-05 | $11.46 | $19.55 | 1,613,900 | — | — |
| 2009-05-04 | $10.92 | $18.63 | 1,671,900 | — | — |
| 2009-05-01 | $10.10 | $17.23 | 1,492,200 | — | — |
| 2009-04-30 | $9.60 | $16.38 | 3,947,100 | — | — |
| 2009-04-29 | $12.24 | $20.88 | 2,019,700 | — | — |
| 2009-04-28 | $11.64 | $19.85 | 1,201,000 | — | — |
| 2009-04-27 | $11.66 | $19.89 | 1,713,800 | — | — |
| 2009-04-24 | $11.74 | $20.03 | 1,541,800 | — | — |
| 2009-04-23 | $11.06 | $18.87 | 1,173,200 | — | — |
| 2009-04-22 | $11.13 | $18.99 | 1,674,200 | — | — |
| 2009-04-21 | $10.75 | $18.34 | 1,520,200 | — | — |
| 2009-04-20 | $9.77 | $16.67 | 1,468,000 | — | — |
| 2009-04-17 | $10.76 | $18.35 | 1,040,400 | — | — |
| 2009-04-16 | $10.14 | $17.30 | 707,000 | — | — |
| 2009-04-15 | $9.59 | $16.36 | 772,200 | — | — |
| 2009-04-14 | $9.12 | $15.56 | 1,195,100 | — | — |
| 2009-04-13 | $9.44 | $16.10 | 1,042,500 | — | — |
| 2009-04-09 | $9.11 | $15.54 | 1,931,200 | — | — |
| 2009-04-08 | $8.19 | $13.97 | 941,600 | — | — |
| 2009-04-07 | $8.04 | $13.71 | 1,085,200 | — | — |
| 2009-04-06 | $8.38 | $14.29 | 1,448,900 | — | — |
| 2009-04-03 | $8.73 | $14.89 | 1,383,700 | — | — |
| 2009-04-02 | $8.20 | $13.99 | 2,517,600 | — | — |
| 2009-04-01 | $7.00 | $11.94 | 1,271,900 | — | — |
| 2009-03-31 | $6.74 | $11.50 | 1,690,700 | — | — |
| 2009-03-30 | $7.10 | $12.11 | 1,510,000 | — | — |
| 2009-03-27 | $7.93 | $13.53 | 1,006,200 | — | — |
| 2009-03-26 | $8.05 | $13.73 | 1,095,600 | — | — |
| 2009-03-25 | $7.58 | $12.93 | 1,709,500 | — | — |
| 2009-03-24 | $7.32 | $12.49 | 1,187,100 | — | — |
| 2009-03-23 | $7.27 | $12.40 | 1,545,400 | — | — |
| 2009-03-20 | $6.32 | $10.78 | 1,117,800 | — | — |
| 2009-03-19 | $6.76 | $11.53 | 1,289,700 | — | — |
| 2009-03-18 | $6.78 | $11.56 | 1,380,300 | — | — |
| 2009-03-17 | $6.38 | $10.88 | 1,453,400 | — | — |
| 2009-03-16 | $6.64 | $11.33 | 1,616,200 | — | — |
| 2009-03-13 | $6.75 | $11.51 | 1,503,500 | — | — |
| 2009-03-12 | $6.77 | $11.55 | 1,900,600 | — | — |
| 2009-03-11 | $6.44 | $10.99 | 2,074,700 | — | — |
| 2009-03-10 | $6.08 | $10.37 | 2,285,400 | — | — |
| 2009-03-09 | $4.99 | $8.51 | 1,253,600 | — | — |
| 2009-03-06 | $4.95 | $8.44 | 1,889,500 | — | — |
| 2009-03-05 | $5.13 | $8.75 | 1,909,300 | — | — |
| 2009-03-04 | $5.99 | $10.22 | 1,846,300 | — | — |
| 2009-03-03 | $5.70 | $9.72 | 3,257,300 | — | — |
| 2009-03-02 | $5.19 | $8.85 | 3,719,400 | — | — |
| 2009-02-27 | $6.26 | $10.68 | 3,056,200 | — | — |
| 2009-02-26 | $6.96 | $11.87 | 1,301,600 | — | — |
| 2009-02-25 | $7.24 | $12.35 | 1,924,800 | — | — |
| 2009-02-24 | $7.77 | $13.25 | 1,896,900 | — | — |
| 2009-02-23 | $6.60 | $11.26 | 1,754,900 | — | — |
| 2009-02-20 | $7.22 | $12.32 | 1,979,400 | — | — |
| 2009-02-19 | $7.12 | $12.14 | 1,553,800 | — | — |
| 2009-02-18 | $7.08 | $12.08 | 1,604,400 | — | — |
| 2009-02-17 | $7.54 | $12.86 | 1,388,900 | — | — |
| 2009-02-13 | $8.29 | $14.14 | 1,528,100 | — | — |
| 2009-02-12 | $8.57 | $14.62 | 2,487,300 | — | — |
| 2009-02-11 | $9.30 | $15.86 | 1,054,000 | — | — |
| 2009-02-10 | $9.29 | $15.85 | 1,862,300 | — | — |
| 2009-02-09 | $9.76 | $16.48 | 858,000 | — | — |
| 2009-02-06 | $9.38 | $15.84 | 1,343,300 | — | — |
| 2009-02-05 | $8.73 | $14.74 | 1,438,000 | — | — |
| 2009-02-04 | $8.33 | $14.06 | 2,070,700 | — | — |
| 2009-02-03 | $7.95 | $13.42 | 1,720,500 | — | — |
| 2009-02-02 | $7.74 | $13.07 | 2,569,500 | — | — |
| 2009-01-30 | $7.22 | $12.19 | 3,619,100 | — | — |
| 2009-01-29 | $7.53 | $12.71 | 10,033,700 | — | — |
| 2009-01-28 | $10.82 | $18.27 | 2,131,000 | — | — |
| 2009-01-27 | $10.31 | $17.41 | 1,146,600 | — | — |
| 2009-01-26 | $10.07 | $17.00 | 1,171,900 | — | — |
| 2009-01-23 | $9.82 | $16.58 | 1,579,700 | — | — |
| 2009-01-22 | $10.00 | $16.88 | 1,493,600 | — | — |
| 2009-01-21 | $10.71 | $18.08 | 1,456,500 | — | — |
| 2009-01-20 | $9.71 | $16.39 | 1,941,200 | — | — |
| 2009-01-16 | $11.39 | $19.23 | 1,747,700 | — | — |
| 2009-01-15 | $10.90 | $18.40 | 2,475,700 | — | — |
| 2009-01-14 | $11.07 | $18.69 | 1,951,000 | — | — |
| 2009-01-13 | $11.96 | $20.19 | 2,255,700 | — | — |
| 2009-01-12 | $11.15 | $18.82 | 1,379,200 | — | — |
| 2009-01-09 | $11.32 | $19.11 | 1,049,300 | — | — |
| 2009-01-08 | $11.45 | $19.33 | 2,440,100 | — | — |
| 2009-01-07 | $11.94 | $20.16 | 1,986,700 | — | — |
| 2009-01-06 | $12.00 | $20.26 | 3,021,900 | — | — |
| 2009-01-05 | $11.33 | $19.13 | 3,177,300 | — | — |
| 2009-01-02 | $10.30 | $17.39 | 1,900,200 | — | — |