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
- 1983-08-26 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 | $30.64 | $40.96 | 2,073,200 | — | — |
| 2009-12-30 | $30.90 | $41.31 | 1,594,300 | — | — |
| 2009-12-29 | $30.96 | $41.39 | 1,129,200 | — | — |
| 2009-12-28 | $31.00 | $41.44 | 1,559,500 | — | — |
| 2009-12-24 | $31.03 | $41.48 | 852,400 | — | — |
| 2009-12-23 | $30.85 | $41.24 | 1,858,100 | — | — |
| 2009-12-22 | $30.96 | $41.39 | 2,412,900 | — | — |
| 2009-12-21 | $30.96 | $41.39 | 2,924,300 | — | — |
| 2009-12-18 | $30.92 | $41.33 | 5,955,800 | — | — |
| 2009-12-17 | $30.87 | $41.27 | 6,442,800 | — | — |
| 2009-12-16 | $31.50 | $42.11 | 4,707,500 | — | — |
| 2009-12-15 | $31.82 | $42.54 | 3,558,100 | — | — |
| 2009-12-14 | $32.00 | $42.78 | 2,976,600 | — | — |
| 2009-12-11 | $31.84 | $42.56 | 2,372,100 | — | — |
| 2009-12-10 | $31.84 | $42.56 | 3,793,200 | — | — |
| 2009-12-09 | $31.70 | $42.38 | 3,806,600 | — | — |
| 2009-12-08 | $31.82 | $42.54 | 3,956,200 | — | — |
| 2009-12-07 | $32.50 | $43.44 | 2,785,000 | — | — |
| 2009-12-04 | $32.35 | $43.24 | 5,952,100 | — | — |
| 2009-12-03 | $31.75 | $42.44 | 3,314,200 | — | — |
| 2009-12-02 | $32.09 | $42.90 | 3,432,200 | — | — |
| 2009-12-01 | $31.73 | $42.42 | 4,757,500 | — | — |
| 2009-11-30 | $31.35 | $41.91 | 2,679,300 | — | — |
| 2009-11-27 | $31.33 | $41.88 | 1,242,000 | — | — |
| 2009-11-25 | $31.69 | $42.36 | 1,551,300 | — | — |
| 2009-11-24 | $31.62 | $42.27 | 2,457,800 | — | — |
| 2009-11-23 | $31.69 | $42.36 | 3,570,600 | — | — |
| 2009-11-20 | $31.05 | $41.51 | 2,174,500 | — | — |
| 2009-11-19 | $30.95 | $41.37 | 2,558,800 | — | — |
| 2009-11-18 | $31.31 | $41.85 | 2,149,500 | — | — |
| 2009-11-17 | $31.56 | $42.19 | 1,988,700 | — | — |
| 2009-11-16 | $31.47 | $42.07 | 2,964,700 | — | — |
| 2009-11-13 | $31.02 | $41.47 | 3,471,300 | — | — |
| 2009-11-12 | $31.00 | $41.44 | 4,504,500 | — | — |
| 2009-11-11 | $30.97 | $41.40 | 2,880,400 | — | — |
| 2009-11-10 | $30.94 | $41.36 | 4,094,100 | — | — |
| 2009-11-09 | $30.95 | $41.37 | 4,629,400 | — | — |
| 2009-11-06 | $30.37 | $40.60 | 3,537,900 | — | — |
| 2009-11-05 | $30.36 | $40.58 | 5,839,600 | — | — |
| 2009-11-04 | $29.14 | $38.95 | 4,886,100 | — | — |
| 2009-11-03 | $28.62 | $38.26 | 4,071,200 | — | — |
| 2009-11-02 | $28.41 | $37.98 | 4,252,300 | — | — |
| 2009-10-30 | $28.41 | $37.98 | 5,359,600 | — | — |
| 2009-10-29 | $28.67 | $38.32 | 4,447,400 | — | — |
| 2009-10-28 | $29.04 | $38.40 | 4,104,200 | — | — |
| 2009-10-27 | $29.15 | $38.55 | 3,780,000 | — | — |
| 2009-10-26 | $29.20 | $38.62 | 5,096,000 | — | — |
| 2009-10-23 | $28.52 | $37.72 | 2,695,300 | — | — |
| 2009-10-22 | $28.92 | $38.25 | 2,629,100 | — | — |
| 2009-10-21 | $28.59 | $37.81 | 2,647,400 | — | — |
| 2009-10-20 | $28.56 | $37.77 | 2,098,000 | — | — |
| 2009-10-19 | $28.82 | $38.11 | 3,393,000 | — | — |
| 2009-10-16 | $28.75 | $38.02 | 2,812,900 | — | — |
| 2009-10-15 | $28.92 | $38.25 | 2,852,900 | — | — |
| 2009-10-14 | $29.03 | $38.39 | 2,395,200 | — | — |
| 2009-10-13 | $28.53 | $37.73 | 1,851,700 | — | — |
| 2009-10-12 | $28.64 | $37.88 | 1,981,000 | — | — |
| 2009-10-09 | $28.70 | $37.96 | 2,661,800 | — | — |
| 2009-10-08 | $28.78 | $38.06 | 2,388,200 | — | — |
| 2009-10-07 | $28.64 | $37.88 | 2,136,000 | — | — |
| 2009-10-06 | $28.58 | $37.80 | 3,443,300 | — | — |
| 2009-10-05 | $28.29 | $37.41 | 2,173,400 | — | — |
| 2009-10-02 | $28.06 | $37.11 | 3,323,000 | — | — |
| 2009-10-01 | $28.38 | $37.53 | 4,066,300 | — | — |
| 2009-09-30 | $29.05 | $38.42 | 3,805,800 | — | — |
| 2009-09-29 | $28.85 | $38.15 | 3,451,200 | — | — |
| 2009-09-28 | $29.29 | $38.74 | 3,201,300 | — | — |
| 2009-09-25 | $28.78 | $38.06 | 5,145,000 | — | — |
| 2009-09-24 | $29.13 | $38.52 | 9,366,300 | — | — |
| 2009-09-23 | $31.04 | $41.05 | 6,939,500 | — | — |
| 2009-09-22 | $30.70 | $40.60 | 4,154,800 | — | — |
| 2009-09-21 | $29.87 | $39.50 | 3,161,400 | — | — |
| 2009-09-18 | $29.68 | $39.25 | 4,754,700 | — | — |
| 2009-09-17 | $29.74 | $39.33 | 3,806,200 | — | — |
| 2009-09-16 | $29.44 | $38.93 | 3,255,100 | — | — |
| 2009-09-15 | $28.77 | $38.05 | 1,686,000 | — | — |
| 2009-09-14 | $28.90 | $38.22 | 2,373,800 | — | — |
| 2009-09-11 | $28.57 | $37.78 | 2,148,100 | — | — |
| 2009-09-10 | $28.42 | $37.58 | 1,953,000 | — | — |
| 2009-09-09 | $28.29 | $37.41 | 3,171,900 | — | — |
| 2009-09-08 | $27.99 | $37.02 | 2,898,400 | — | — |
| 2009-09-04 | $28.04 | $37.08 | 3,077,700 | — | — |
| 2009-09-03 | $27.73 | $36.67 | 2,664,800 | — | — |
| 2009-09-02 | $27.49 | $36.36 | 2,740,100 | — | — |
| 2009-09-01 | $27.49 | $36.36 | 4,621,400 | — | — |
| 2009-08-31 | $28.29 | $37.41 | 2,266,200 | — | — |
| 2009-08-28 | $28.42 | $37.58 | 2,037,900 | — | — |
| 2009-08-27 | $28.42 | $37.58 | 2,453,100 | — | — |
| 2009-08-26 | $28.28 | $37.40 | 3,180,700 | — | — |
| 2009-08-25 | $28.44 | $37.61 | 2,620,200 | — | — |
| 2009-08-24 | $28.52 | $37.72 | 2,153,400 | — | — |
| 2009-08-21 | $28.40 | $37.56 | 3,845,200 | — | — |
| 2009-08-20 | $28.00 | $37.03 | 2,310,800 | — | — |
| 2009-08-19 | $27.82 | $36.79 | 1,876,200 | — | — |
| 2009-08-18 | $27.56 | $36.45 | 1,956,500 | — | — |
| 2009-08-17 | $27.34 | $36.16 | 3,005,900 | — | — |
| 2009-08-14 | $28.02 | $37.06 | 3,150,600 | — | — |
| 2009-08-13 | $28.25 | $37.36 | 3,212,200 | — | — |
| 2009-08-12 | $27.86 | $36.84 | 2,883,800 | — | — |
| 2009-08-11 | $27.38 | $36.21 | 2,096,600 | — | — |
| 2009-08-10 | $27.58 | $36.47 | 3,417,200 | — | — |
| 2009-08-07 | $27.80 | $36.77 | 5,791,100 | — | — |
| 2009-08-06 | $26.22 | $34.68 | 3,716,500 | — | — |
| 2009-08-05 | $26.44 | $34.97 | 3,501,100 | — | — |
| 2009-08-04 | $26.72 | $35.34 | 4,211,400 | — | — |
| 2009-08-03 | $26.50 | $35.05 | 4,850,700 | — | — |
| 2009-07-31 | $26.50 | $35.05 | 3,176,900 | — | — |
| 2009-07-30 | $26.36 | $34.86 | 5,312,500 | — | — |
| 2009-07-29 | $26.97 | $35.26 | 4,704,000 | — | — |
| 2009-07-28 | $26.63 | $34.81 | 3,720,600 | — | — |
| 2009-07-27 | $26.51 | $34.66 | 3,128,000 | — | — |
| 2009-07-24 | $26.20 | $34.25 | 2,301,800 | — | — |
| 2009-07-23 | $26.09 | $34.11 | 3,982,500 | — | — |
| 2009-07-22 | $25.56 | $33.41 | 2,545,800 | — | — |
| 2009-07-21 | $25.64 | $33.52 | 3,601,200 | — | — |
| 2009-07-20 | $25.60 | $33.47 | 3,374,200 | — | — |
| 2009-07-17 | $25.36 | $33.15 | 2,704,000 | — | — |
| 2009-07-16 | $25.35 | $33.14 | 4,783,500 | — | — |
| 2009-07-15 | $25.30 | $33.07 | 5,107,600 | — | — |
| 2009-07-14 | $24.64 | $32.21 | 2,985,100 | — | — |
| 2009-07-13 | $24.62 | $32.19 | 3,238,000 | — | — |
| 2009-07-10 | $24.25 | $31.70 | 3,108,000 | — | — |
| 2009-07-09 | $24.21 | $31.65 | 3,408,300 | — | — |
| 2009-07-08 | $24.39 | $31.88 | 4,477,100 | — | — |
| 2009-07-07 | $24.27 | $31.73 | 3,930,000 | — | — |
| 2009-07-06 | $25.07 | $32.77 | 3,564,100 | — | — |
| 2009-07-02 | $24.83 | $32.46 | 5,498,700 | — | — |
| 2009-07-01 | $25.59 | $33.45 | 4,720,000 | — | — |
| 2009-06-30 | $25.20 | $32.94 | 5,618,800 | — | — |
| 2009-06-29 | $25.38 | $33.18 | 6,709,400 | — | — |
| 2009-06-26 | $25.47 | $33.30 | 6,630,800 | — | — |
| 2009-06-25 | $25.06 | $32.76 | 16,720,500 | — | — |
| 2009-06-24 | $26.71 | $34.92 | 4,950,700 | — | — |
| 2009-06-23 | $26.14 | $34.17 | 5,991,800 | — | — |
| 2009-06-22 | $26.42 | $34.54 | 4,557,800 | — | — |
| 2009-06-19 | $26.71 | $34.92 | 5,182,100 | — | — |
| 2009-06-18 | $26.80 | $35.04 | 5,494,000 | — | — |
| 2009-06-17 | $26.89 | $35.15 | 5,585,200 | — | — |
| 2009-06-16 | $27.08 | $35.40 | 4,090,200 | — | — |
| 2009-06-15 | $27.26 | $35.64 | 4,169,800 | — | — |
| 2009-06-12 | $27.57 | $36.04 | 5,551,600 | — | — |
| 2009-06-11 | $28.32 | $37.02 | 3,914,600 | — | — |
| 2009-06-10 | $27.85 | $36.41 | 2,990,600 | — | — |
| 2009-06-09 | $27.65 | $36.15 | 2,180,200 | — | — |
| 2009-06-08 | $27.56 | $36.03 | 2,099,300 | — | — |
| 2009-06-05 | $27.67 | $36.17 | 3,198,500 | — | — |
| 2009-06-04 | $27.45 | $35.88 | 4,319,400 | — | — |
| 2009-06-03 | $27.45 | $35.88 | 5,725,900 | — | — |
| 2009-06-02 | $28.24 | $36.92 | 4,259,900 | — | — |
| 2009-06-01 | $28.46 | $37.21 | 4,269,600 | — | — |
| 2009-05-29 | $27.34 | $35.74 | 3,395,200 | — | — |
| 2009-05-28 | $27.17 | $35.52 | 2,660,200 | — | — |
| 2009-05-27 | $26.93 | $35.21 | 3,531,000 | — | — |
| 2009-05-26 | $27.49 | $35.94 | 3,666,300 | — | — |
| 2009-05-22 | $26.62 | $34.80 | 2,414,900 | — | — |
| 2009-05-21 | $26.56 | $34.72 | 4,122,400 | — | — |
| 2009-05-20 | $27.31 | $35.70 | 2,223,000 | — | — |
| 2009-05-19 | $27.33 | $35.73 | 2,045,900 | — | — |
| 2009-05-18 | $27.60 | $36.08 | 2,779,900 | — | — |
| 2009-05-15 | $26.72 | $34.93 | 2,584,400 | — | — |
| 2009-05-14 | $26.76 | $34.98 | 3,360,500 | — | — |
| 2009-05-13 | $26.82 | $35.06 | 3,231,200 | — | — |
| 2009-05-12 | $27.68 | $36.19 | 3,234,700 | — | — |
| 2009-05-11 | $27.57 | $36.04 | 2,639,600 | — | — |
| 2009-05-08 | $27.87 | $36.43 | 4,845,300 | — | — |
| 2009-05-07 | $27.04 | $35.35 | 4,258,100 | — | — |
| 2009-05-06 | $27.88 | $36.45 | 3,268,700 | — | — |
| 2009-05-05 | $27.65 | $36.15 | 3,427,800 | — | — |
| 2009-05-04 | $27.27 | $35.65 | 3,691,200 | — | — |
| 2009-05-01 | $26.93 | $35.21 | 2,102,000 | — | — |
| 2009-04-30 | $27.01 | $35.31 | 3,832,800 | — | — |
| 2009-04-29 | $27.44 | $35.87 | 3,522,800 | — | — |
| 2009-04-28 | $26.97 | $34.85 | 2,657,500 | — | — |
| 2009-04-27 | $26.82 | $34.66 | 4,685,300 | — | — |
| 2009-04-24 | $27.46 | $35.49 | 2,966,300 | — | — |
| 2009-04-23 | $26.95 | $34.83 | 3,378,200 | — | — |
| 2009-04-22 | $27.20 | $35.15 | 2,852,100 | — | — |
| 2009-04-21 | $27.31 | $35.29 | 4,473,300 | — | — |
| 2009-04-20 | $26.67 | $34.46 | 2,812,100 | — | — |
| 2009-04-17 | $27.41 | $35.42 | 3,419,600 | — | — |
| 2009-04-16 | $27.56 | $35.61 | 3,556,200 | — | — |
| 2009-04-15 | $26.76 | $34.58 | 2,928,700 | — | — |
| 2009-04-14 | $26.61 | $34.39 | 2,488,400 | — | — |
| 2009-04-13 | $27.03 | $34.93 | 4,134,800 | — | — |
| 2009-04-09 | $27.01 | $34.90 | 3,384,300 | — | — |
| 2009-04-08 | $26.54 | $34.30 | 3,648,500 | — | — |
| 2009-04-07 | $26.17 | $33.82 | 4,311,600 | — | — |
| 2009-04-06 | $26.91 | $34.77 | 3,984,800 | — | — |
| 2009-04-03 | $27.34 | $35.33 | 5,235,200 | — | — |
| 2009-04-02 | $26.63 | $34.41 | 5,178,700 | — | — |
| 2009-04-01 | $25.68 | $33.19 | 5,684,600 | — | — |
| 2009-03-31 | $25.67 | $33.17 | 4,885,600 | — | — |
| 2009-03-30 | $25.18 | $32.54 | 4,643,500 | — | — |
| 2009-03-27 | $25.35 | $32.76 | 5,113,500 | — | — |
| 2009-03-26 | $25.88 | $33.44 | 11,474,200 | — | — |
| 2009-03-25 | $23.62 | $30.52 | 9,881,700 | — | — |
| 2009-03-24 | $24.30 | $31.40 | 6,286,500 | — | — |
| 2009-03-23 | $24.25 | $31.34 | 4,786,100 | — | — |
| 2009-03-20 | $23.03 | $29.76 | 4,652,300 | — | — |
| 2009-03-19 | $23.15 | $29.92 | 2,703,400 | — | — |
| 2009-03-18 | $23.25 | $30.04 | 5,549,500 | — | — |
| 2009-03-17 | $23.17 | $29.94 | 2,967,600 | — | — |
| 2009-03-16 | $22.40 | $28.95 | 3,237,200 | — | — |
| 2009-03-13 | $22.75 | $29.40 | 4,153,800 | — | — |
| 2009-03-12 | $22.31 | $28.83 | 3,745,800 | — | — |
| 2009-03-11 | $21.47 | $27.74 | 3,953,800 | — | — |
| 2009-03-10 | $21.69 | $28.03 | 5,351,300 | — | — |
| 2009-03-09 | $20.43 | $26.40 | 3,891,000 | — | — |
| 2009-03-06 | $20.94 | $27.06 | 5,539,500 | — | — |
| 2009-03-05 | $21.05 | $27.20 | 6,393,900 | — | — |
| 2009-03-04 | $21.51 | $27.80 | 7,520,700 | — | — |
| 2009-03-03 | $20.93 | $27.05 | 10,359,000 | — | — |
| 2009-03-02 | $20.71 | $26.76 | 7,841,600 | — | — |
| 2009-02-27 | $22.06 | $28.51 | 9,316,300 | — | — |
| 2009-02-26 | $22.92 | $29.62 | 6,892,000 | — | — |
| 2009-02-25 | $23.60 | $30.50 | 6,086,200 | — | — |
| 2009-02-24 | $23.91 | $30.90 | 4,346,900 | — | — |
| 2009-02-23 | $23.26 | $30.06 | 4,561,000 | — | — |
| 2009-02-20 | $23.97 | $30.98 | 6,991,800 | — | — |
| 2009-02-19 | $23.88 | $30.86 | 4,573,500 | — | — |
| 2009-02-18 | $24.58 | $31.76 | 3,422,700 | — | — |
| 2009-02-17 | $24.01 | $31.03 | 5,366,100 | — | — |
| 2009-02-13 | $25.03 | $32.35 | 2,536,800 | — | — |
| 2009-02-12 | $25.40 | $32.82 | 3,883,100 | — | — |
| 2009-02-11 | $25.38 | $32.80 | 3,146,000 | — | — |
| 2009-02-10 | $25.17 | $32.53 | 6,379,600 | — | — |
| 2009-02-09 | $26.53 | $34.28 | 4,174,500 | — | — |
| 2009-02-06 | $26.93 | $34.80 | 5,583,500 | — | — |
| 2009-02-05 | $26.01 | $33.61 | 5,398,000 | — | — |
| 2009-02-04 | $25.32 | $32.72 | 4,967,700 | — | — |
| 2009-02-03 | $25.50 | $32.95 | 5,051,400 | — | — |
| 2009-02-02 | $24.46 | $31.61 | 4,947,400 | — | — |
| 2009-01-30 | $24.29 | $31.39 | 4,211,400 | — | — |
| 2009-01-29 | $24.85 | $32.11 | 3,578,000 | — | — |
| 2009-01-28 | $25.28 | $32.67 | 5,128,600 | — | — |
| 2009-01-27 | $25.21 | $32.18 | 4,495,300 | — | — |
| 2009-01-26 | $25.32 | $32.32 | 4,878,300 | — | — |
| 2009-01-23 | $24.41 | $31.16 | 3,795,400 | — | — |
| 2009-01-22 | $24.64 | $31.45 | 3,607,600 | — | — |
| 2009-01-21 | $25.10 | $32.04 | 4,979,500 | — | — |
| 2009-01-20 | $24.68 | $31.50 | 5,270,600 | — | — |
| 2009-01-16 | $25.43 | $32.46 | 5,238,400 | — | — |
| 2009-01-15 | $24.89 | $31.77 | 4,954,500 | — | — |
| 2009-01-14 | $24.59 | $31.39 | 3,223,200 | — | — |
| 2009-01-13 | $25.45 | $32.48 | 3,405,000 | — | — |
| 2009-01-12 | $25.13 | $32.08 | 3,235,400 | — | — |
| 2009-01-09 | $25.31 | $32.30 | 3,306,100 | — | — |
| 2009-01-08 | $26.18 | $33.42 | 2,754,300 | — | — |
| 2009-01-07 | $26.08 | $33.29 | 5,042,100 | — | — |
| 2009-01-06 | $26.40 | $33.70 | 3,802,800 | — | — |
| 2009-01-05 | $26.42 | $33.72 | 3,940,600 | — | — |
| 2009-01-02 | $26.94 | $34.39 | 2,866,700 | — | — |