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
- 1972-06-01 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 | $22.76 | $80.44 | 833,400 | — | — |
| 2009-12-30 | $23.02 | $81.35 | 1,779,400 | — | — |
| 2009-12-29 | $22.89 | $80.89 | 1,632,100 | — | — |
| 2009-12-28 | $22.86 | $80.79 | 852,900 | — | — |
| 2009-12-24 | $22.97 | $81.18 | 412,400 | — | — |
| 2009-12-23 | $22.90 | $80.93 | 1,119,900 | — | — |
| 2009-12-22 | $22.89 | $80.89 | 1,353,900 | — | — |
| 2009-12-21 | $22.77 | $80.47 | 1,349,000 | — | — |
| 2009-12-18 | $22.83 | $80.68 | 2,757,100 | — | — |
| 2009-12-17 | $22.76 | $80.44 | 3,144,600 | — | — |
| 2009-12-16 | $22.96 | $81.14 | 1,855,200 | — | — |
| 2009-12-15 | $23.30 | $82.34 | 1,698,900 | — | — |
| 2009-12-14 | $23.47 | $82.94 | 2,530,200 | — | — |
| 2009-12-11 | $23.15 | $81.81 | 3,063,500 | — | — |
| 2009-12-10 | $22.73 | $80.33 | 1,567,900 | — | — |
| 2009-12-09 | $22.51 | $79.55 | 1,840,800 | — | — |
| 2009-12-08 | $22.79 | $80.54 | 1,229,700 | — | — |
| 2009-12-07 | $23.05 | $81.46 | 2,249,100 | — | — |
| 2009-12-04 | $23.01 | $81.32 | 1,864,200 | — | — |
| 2009-12-03 | $22.88 | $80.86 | 1,449,600 | — | — |
| 2009-12-02 | $23.00 | $81.28 | 1,432,200 | — | — |
| 2009-12-01 | $23.14 | $81.78 | 1,912,600 | — | — |
| 2009-11-30 | $23.04 | $81.43 | 2,490,700 | — | — |
| 2009-11-27 | $23.27 | $82.24 | 860,800 | — | — |
| 2009-11-25 | $23.77 | $84.00 | 1,231,600 | — | — |
| 2009-11-24 | $23.58 | $83.33 | 2,192,000 | — | — |
| 2009-11-23 | $23.62 | $83.47 | 2,404,700 | — | — |
| 2009-11-20 | $23.64 | $83.55 | 1,888,400 | — | — |
| 2009-11-19 | $23.99 | $84.78 | 1,278,700 | — | — |
| 2009-11-18 | $24.56 | $86.80 | 1,641,900 | — | — |
| 2009-11-17 | $25.07 | $87.33 | 1,945,100 | — | — |
| 2009-11-16 | $25.02 | $87.15 | 2,425,500 | — | — |
| 2009-11-13 | $24.79 | $86.35 | 1,799,500 | — | — |
| 2009-11-12 | $24.83 | $86.49 | 2,193,200 | — | — |
| 2009-11-11 | $24.83 | $86.49 | 1,856,300 | — | — |
| 2009-11-10 | $24.49 | $85.31 | 3,114,600 | — | — |
| 2009-11-09 | $24.94 | $86.87 | 2,176,200 | — | — |
| 2009-11-06 | $24.99 | $87.05 | 2,126,700 | — | — |
| 2009-11-05 | $24.85 | $86.56 | 1,545,700 | — | — |
| 2009-11-04 | $24.83 | $86.49 | 2,198,600 | — | — |
| 2009-11-03 | $24.67 | $85.93 | 2,470,200 | — | — |
| 2009-11-02 | $24.53 | $85.45 | 2,135,100 | — | — |
| 2009-10-30 | $24.50 | $85.34 | 1,923,900 | — | — |
| 2009-10-29 | $24.96 | $86.94 | 1,644,200 | — | — |
| 2009-10-28 | $24.48 | $85.27 | 1,452,100 | — | — |
| 2009-10-27 | $25.01 | $87.12 | 1,805,400 | — | — |
| 2009-10-26 | $25.03 | $87.19 | 2,897,500 | — | — |
| 2009-10-23 | $25.87 | $90.11 | 1,153,900 | — | — |
| 2009-10-22 | $26.36 | $91.82 | 1,489,000 | — | — |
| 2009-10-21 | $25.71 | $89.56 | 1,404,000 | — | — |
| 2009-10-20 | $25.95 | $90.39 | 1,506,300 | — | — |
| 2009-10-19 | $25.83 | $89.97 | 1,393,800 | — | — |
| 2009-10-16 | $25.33 | $88.23 | 1,166,500 | — | — |
| 2009-10-15 | $25.38 | $88.41 | 1,172,300 | — | — |
| 2009-10-14 | $25.45 | $88.65 | 1,155,800 | — | — |
| 2009-10-13 | $25.26 | $87.99 | 1,250,300 | — | — |
| 2009-10-12 | $25.28 | $88.06 | 921,700 | — | — |
| 2009-10-09 | $25.20 | $87.78 | 854,200 | — | — |
| 2009-10-08 | $25.02 | $87.15 | 1,365,100 | — | — |
| 2009-10-07 | $24.74 | $86.18 | 1,211,600 | — | — |
| 2009-10-06 | $24.81 | $86.42 | 1,247,500 | — | — |
| 2009-10-05 | $24.28 | $84.58 | 1,633,500 | — | — |
| 2009-10-02 | $23.82 | $82.97 | 1,538,900 | — | — |
| 2009-10-01 | $24.15 | $84.12 | 2,692,100 | — | — |
| 2009-09-30 | $24.85 | $86.56 | 2,150,500 | — | — |
| 2009-09-29 | $25.12 | $87.50 | 1,826,300 | — | — |
| 2009-09-28 | $25.29 | $88.09 | 1,154,300 | — | — |
| 2009-09-25 | $24.72 | $86.11 | 1,453,100 | — | — |
| 2009-09-24 | $24.93 | $86.84 | 1,981,700 | — | — |
| 2009-09-23 | $25.16 | $87.64 | 2,703,200 | — | — |
| 2009-09-22 | $25.44 | $88.62 | 1,571,300 | — | — |
| 2009-09-21 | $25.43 | $88.58 | 2,682,100 | — | — |
| 2009-09-18 | $25.44 | $88.62 | 3,618,100 | — | — |
| 2009-09-17 | $24.81 | $86.42 | 4,202,200 | — | — |
| 2009-09-16 | $23.73 | $82.66 | 2,119,000 | — | — |
| 2009-09-15 | $23.69 | $82.52 | 1,565,800 | — | — |
| 2009-09-14 | $23.46 | $81.72 | 2,157,500 | — | — |
| 2009-09-11 | $23.22 | $80.88 | 2,035,700 | — | — |
| 2009-09-10 | $22.80 | $79.42 | 1,834,900 | — | — |
| 2009-09-09 | $22.37 | $77.92 | 1,479,700 | — | — |
| 2009-09-08 | $22.32 | $77.75 | 1,364,200 | — | — |
| 2009-09-04 | $21.99 | $76.60 | 746,700 | — | — |
| 2009-09-03 | $21.69 | $75.55 | 1,083,600 | — | — |
| 2009-09-02 | $21.50 | $74.89 | 1,464,400 | — | — |
| 2009-09-01 | $21.73 | $75.69 | 2,338,200 | — | — |
| 2009-08-31 | $22.35 | $77.85 | 1,334,200 | — | — |
| 2009-08-28 | $22.48 | $78.31 | 1,005,300 | — | — |
| 2009-08-27 | $22.48 | $78.31 | 1,162,900 | — | — |
| 2009-08-26 | $22.49 | $78.34 | 1,317,000 | — | — |
| 2009-08-25 | $22.75 | $79.25 | 1,187,300 | — | — |
| 2009-08-24 | $22.61 | $78.76 | 1,482,200 | — | — |
| 2009-08-21 | $22.45 | $78.20 | 1,413,500 | — | — |
| 2009-08-20 | $21.87 | $76.18 | 985,800 | — | — |
| 2009-08-19 | $21.62 | $75.31 | 2,179,000 | — | — |
| 2009-08-18 | $21.51 | $74.93 | 2,367,500 | — | — |
| 2009-08-17 | $21.39 | $74.51 | 2,719,400 | — | — |
| 2009-08-14 | $21.62 | $75.31 | 1,322,600 | — | — |
| 2009-08-13 | $21.88 | $76.22 | 2,098,000 | — | — |
| 2009-08-12 | $22.00 | $76.63 | 1,955,400 | — | — |
| 2009-08-11 | $22.36 | $76.63 | 1,486,200 | — | — |
| 2009-08-10 | $22.34 | $76.56 | 1,202,500 | — | — |
| 2009-08-07 | $22.38 | $76.70 | 1,895,400 | — | — |
| 2009-08-06 | $21.75 | $74.54 | 2,605,800 | — | — |
| 2009-08-05 | $21.45 | $73.51 | 2,620,700 | — | — |
| 2009-08-04 | $20.96 | $71.83 | 3,009,100 | — | — |
| 2009-08-03 | $20.62 | $70.67 | 4,005,300 | — | — |
| 2009-07-31 | $20.65 | $70.77 | 8,795,100 | — | — |
| 2009-07-30 | $23.50 | $80.54 | 2,164,000 | — | — |
| 2009-07-29 | $23.49 | $80.51 | 1,803,400 | — | — |
| 2009-07-28 | $23.84 | $81.71 | 1,251,500 | — | — |
| 2009-07-27 | $23.78 | $81.50 | 1,026,500 | — | — |
| 2009-07-24 | $23.63 | $80.99 | 875,100 | — | — |
| 2009-07-23 | $23.61 | $80.92 | 1,620,700 | — | — |
| 2009-07-22 | $22.94 | $78.62 | 1,310,300 | — | — |
| 2009-07-21 | $22.71 | $77.83 | 1,515,400 | — | — |
| 2009-07-20 | $22.65 | $77.63 | 1,043,800 | — | — |
| 2009-07-17 | $22.20 | $76.08 | 975,900 | — | — |
| 2009-07-16 | $22.30 | $76.43 | 1,458,300 | — | — |
| 2009-07-15 | $21.98 | $75.33 | 1,771,100 | — | — |
| 2009-07-14 | $21.11 | $72.35 | 1,196,100 | — | — |
| 2009-07-13 | $21.20 | $72.66 | 1,429,800 | — | — |
| 2009-07-10 | $20.90 | $71.63 | 1,071,100 | — | — |
| 2009-07-09 | $20.70 | $70.94 | 941,400 | — | — |
| 2009-07-08 | $20.78 | $71.22 | 1,387,300 | — | — |
| 2009-07-07 | $20.68 | $70.88 | 2,343,000 | — | — |
| 2009-07-06 | $20.81 | $71.32 | 1,878,000 | — | — |
| 2009-07-02 | $21.03 | $72.07 | 1,453,300 | — | — |
| 2009-07-01 | $22.08 | $75.67 | 1,677,200 | — | — |
| 2009-06-30 | $21.93 | $75.16 | 1,927,700 | — | — |
| 2009-06-29 | $22.07 | $75.64 | 1,517,100 | — | — |
| 2009-06-26 | $21.94 | $75.19 | 4,788,300 | — | — |
| 2009-06-25 | $21.90 | $75.06 | 1,680,800 | — | — |
| 2009-06-24 | $21.05 | $72.14 | 1,866,800 | — | — |
| 2009-06-23 | $20.87 | $71.53 | 1,752,000 | — | — |
| 2009-06-22 | $20.76 | $71.15 | 1,919,000 | — | — |
| 2009-06-19 | $21.18 | $72.59 | 1,746,500 | — | — |
| 2009-06-18 | $21.36 | $73.21 | 1,045,900 | — | — |
| 2009-06-17 | $21.65 | $74.20 | 1,076,200 | — | — |
| 2009-06-16 | $21.36 | $73.21 | 1,200,700 | — | — |
| 2009-06-15 | $21.59 | $73.99 | 1,900,200 | — | — |
| 2009-06-12 | $22.06 | $75.60 | 1,245,900 | — | — |
| 2009-06-11 | $22.17 | $75.98 | 1,597,300 | — | — |
| 2009-06-10 | $22.12 | $75.81 | 1,840,700 | — | — |
| 2009-06-09 | $22.26 | $76.29 | 1,513,100 | — | — |
| 2009-06-08 | $22.35 | $76.60 | 2,001,800 | — | — |
| 2009-06-05 | $22.33 | $76.53 | 2,881,700 | — | — |
| 2009-06-04 | $22.44 | $76.91 | 2,440,700 | — | — |
| 2009-06-03 | $22.68 | $77.73 | 1,632,400 | — | — |
| 2009-06-02 | $23.05 | $79.00 | 1,996,600 | — | — |
| 2009-06-01 | $23.20 | $79.51 | 2,589,400 | — | — |
| 2009-05-29 | $22.88 | $78.42 | 2,263,100 | — | — |
| 2009-05-28 | $22.78 | $78.07 | 2,002,900 | — | — |
| 2009-05-27 | $22.55 | $77.28 | 2,582,500 | — | — |
| 2009-05-26 | $22.87 | $78.38 | 1,755,000 | — | — |
| 2009-05-22 | $22.24 | $76.22 | 1,971,700 | — | — |
| 2009-05-21 | $21.65 | $74.20 | 2,667,200 | — | — |
| 2009-05-20 | $21.71 | $74.41 | 1,793,900 | — | — |
| 2009-05-19 | $21.68 | $74.30 | 2,177,600 | — | — |
| 2009-05-18 | $21.73 | $74.47 | 1,994,000 | — | — |
| 2009-05-15 | $21.34 | $73.14 | 1,820,400 | — | — |
| 2009-05-14 | $21.48 | $73.62 | 1,644,400 | — | — |
| 2009-05-13 | $21.25 | $72.83 | 2,568,500 | — | — |
| 2009-05-12 | $21.64 | $72.93 | 2,596,600 | — | — |
| 2009-05-11 | $22.02 | $74.21 | 2,388,000 | — | — |
| 2009-05-08 | $22.38 | $75.43 | 3,362,100 | — | — |
| 2009-05-07 | $22.41 | $75.53 | 3,980,000 | — | — |
| 2009-05-06 | $23.20 | $78.19 | 6,681,000 | — | — |
| 2009-05-05 | $25.99 | $87.59 | 2,463,300 | — | — |
| 2009-05-04 | $25.45 | $85.77 | 2,338,900 | — | — |
| 2009-05-01 | $24.96 | $84.12 | 1,489,100 | — | — |
| 2009-04-30 | $24.54 | $82.71 | 1,827,400 | — | — |
| 2009-04-29 | $24.08 | $81.16 | 2,113,200 | — | — |
| 2009-04-28 | $23.82 | $80.28 | 1,903,900 | — | — |
| 2009-04-27 | $24.02 | $80.95 | 1,926,900 | — | — |
| 2009-04-24 | $24.47 | $82.47 | 1,790,400 | — | — |
| 2009-04-23 | $24.19 | $81.53 | 2,408,800 | — | — |
| 2009-04-22 | $24.11 | $81.26 | 2,848,400 | — | — |
| 2009-04-21 | $24.52 | $82.64 | 1,971,300 | — | — |
| 2009-04-20 | $24.05 | $81.05 | 1,653,000 | — | — |
| 2009-04-17 | $25.04 | $84.39 | 1,969,200 | — | — |
| 2009-04-16 | $24.97 | $84.15 | 2,289,300 | — | — |
| 2009-04-15 | $23.98 | $80.82 | 2,071,500 | — | — |
| 2009-04-14 | $23.50 | $79.20 | 1,612,600 | — | — |
| 2009-04-13 | $24.12 | $81.29 | 1,913,700 | — | — |
| 2009-04-09 | $24.62 | $82.97 | 1,724,800 | — | — |
| 2009-04-08 | $24.15 | $81.39 | 1,292,200 | — | — |
| 2009-04-07 | $24.00 | $80.89 | 1,431,900 | — | — |
| 2009-04-06 | $24.58 | $82.84 | 2,208,200 | — | — |
| 2009-04-03 | $24.59 | $82.87 | 2,703,700 | — | — |
| 2009-04-02 | $23.88 | $80.48 | 2,975,300 | — | — |
| 2009-04-01 | $23.57 | $79.44 | 1,876,100 | — | — |
| 2009-03-31 | $23.35 | $78.69 | 2,753,400 | — | — |
| 2009-03-30 | $23.09 | $77.82 | 1,756,700 | — | — |
| 2009-03-27 | $24.00 | $80.89 | 1,284,300 | — | — |
| 2009-03-26 | $24.47 | $82.47 | 2,315,100 | — | — |
| 2009-03-25 | $23.43 | $78.96 | 2,421,500 | — | — |
| 2009-03-24 | $23.17 | $78.09 | 2,667,400 | — | — |
| 2009-03-23 | $23.27 | $78.43 | 2,459,200 | — | — |
| 2009-03-20 | $21.84 | $73.61 | 2,364,200 | — | — |
| 2009-03-19 | $22.12 | $74.55 | 1,528,500 | — | — |
| 2009-03-18 | $21.97 | $74.04 | 2,208,400 | — | — |
| 2009-03-17 | $21.71 | $73.17 | 1,958,400 | — | — |
| 2009-03-16 | $21.04 | $70.91 | 3,345,200 | — | — |
| 2009-03-13 | $20.20 | $68.08 | 1,398,000 | — | — |
| 2009-03-12 | $20.22 | $68.15 | 2,009,300 | — | — |
| 2009-03-11 | $19.50 | $65.72 | 2,779,100 | — | — |
| 2009-03-10 | $18.84 | $63.50 | 2,382,100 | — | — |
| 2009-03-09 | $17.77 | $59.89 | 2,804,800 | — | — |
| 2009-03-06 | $18.02 | $60.73 | 3,644,700 | — | — |
| 2009-03-05 | $18.03 | $60.77 | 2,920,800 | — | — |
| 2009-03-04 | $18.70 | $63.02 | 3,025,500 | — | — |
| 2009-03-03 | $17.78 | $59.92 | 3,859,500 | — | — |
| 2009-03-02 | $18.46 | $62.21 | 2,808,600 | — | — |
| 2009-02-27 | $19.29 | $65.01 | 2,622,000 | — | — |
| 2009-02-26 | $19.53 | $65.82 | 2,072,900 | — | — |
| 2009-02-25 | $19.60 | $66.06 | 3,034,600 | — | — |
| 2009-02-24 | $20.01 | $67.44 | 2,406,400 | — | — |
| 2009-02-23 | $19.52 | $65.79 | 2,281,900 | — | — |
| 2009-02-20 | $20.58 | $69.36 | 3,014,200 | — | — |
| 2009-02-19 | $21.22 | $71.52 | 2,146,300 | — | — |
| 2009-02-18 | $21.73 | $73.24 | 1,771,500 | — | — |
| 2009-02-17 | $22.13 | $73.37 | 3,116,000 | — | — |
| 2009-02-13 | $22.85 | $75.76 | 1,808,100 | — | — |
| 2009-02-12 | $23.13 | $76.69 | 1,889,200 | — | — |
| 2009-02-11 | $23.27 | $77.15 | 1,965,900 | — | — |
| 2009-02-10 | $23.54 | $78.04 | 2,565,100 | — | — |
| 2009-02-09 | $24.75 | $82.06 | 2,792,700 | — | — |
| 2009-02-06 | $24.16 | $80.10 | 3,441,000 | — | — |
| 2009-02-05 | $23.01 | $76.29 | 1,874,100 | — | — |
| 2009-02-04 | $22.52 | $74.66 | 1,479,100 | — | — |
| 2009-02-03 | $22.75 | $75.43 | 1,379,400 | — | — |
| 2009-02-02 | $21.97 | $72.84 | 1,683,200 | — | — |
| 2009-01-30 | $22.26 | $73.80 | 1,847,300 | — | — |
| 2009-01-29 | $23.10 | $76.59 | 2,277,000 | — | — |
| 2009-01-28 | $23.26 | $77.12 | 2,204,100 | — | — |
| 2009-01-27 | $22.48 | $74.53 | 2,055,200 | — | — |
| 2009-01-26 | $22.36 | $74.13 | 1,995,400 | — | — |
| 2009-01-23 | $22.38 | $74.20 | 2,071,900 | — | — |
| 2009-01-22 | $22.61 | $74.96 | 1,758,000 | — | — |
| 2009-01-21 | $22.91 | $75.96 | 2,532,100 | — | — |
| 2009-01-20 | $22.72 | $75.33 | 2,704,300 | — | — |
| 2009-01-16 | $25.06 | $83.08 | 1,779,200 | — | — |
| 2009-01-15 | $24.76 | $82.09 | 1,622,700 | — | — |
| 2009-01-14 | $24.75 | $82.06 | 1,481,100 | — | — |
| 2009-01-13 | $25.32 | $83.95 | 1,625,200 | — | — |
| 2009-01-12 | $25.77 | $85.44 | 1,509,100 | — | — |
| 2009-01-09 | $26.69 | $88.49 | 953,900 | — | — |
| 2009-01-08 | $27.11 | $89.88 | 1,525,300 | — | — |
| 2009-01-07 | $26.53 | $87.96 | 1,487,400 | — | — |
| 2009-01-06 | $26.89 | $89.15 | 1,796,200 | — | — |
| 2009-01-05 | $25.90 | $85.87 | 1,936,500 | — | — |
| 2009-01-02 | $26.44 | $87.66 | 1,126,100 | — | — |