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
- 1980-03-17 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 | $29.27 | $68.35 | 769,400 | — | — |
| 2009-12-30 | $29.63 | $69.19 | 1,407,800 | — | — |
| 2009-12-29 | $29.68 | $69.31 | 1,723,400 | — | — |
| 2009-12-28 | $29.90 | $69.81 | 2,281,000 | — | — |
| 2009-12-24 | $29.79 | $69.55 | 331,600 | — | — |
| 2009-12-23 | $29.65 | $69.24 | 1,252,600 | — | — |
| 2009-12-22 | $29.43 | $68.73 | 1,395,400 | — | — |
| 2009-12-21 | $29.12 | $67.99 | 1,366,000 | — | — |
| 2009-12-18 | $28.89 | $67.46 | 3,043,600 | — | — |
| 2009-12-17 | $29.16 | $68.08 | 1,324,400 | — | — |
| 2009-12-16 | $29.64 | $69.21 | 1,748,200 | — | — |
| 2009-12-15 | $29.41 | $68.66 | 2,088,200 | — | — |
| 2009-12-14 | $29.84 | $69.69 | 2,149,600 | — | — |
| 2009-12-11 | $29.25 | $68.31 | 2,879,200 | — | — |
| 2009-12-10 | $29.52 | $68.93 | 2,484,200 | — | — |
| 2009-12-09 | $29.72 | $69.40 | 2,035,000 | — | — |
| 2009-12-08 | $29.42 | $68.70 | 2,355,200 | — | — |
| 2009-12-07 | $30.17 | $70.44 | 1,943,400 | — | — |
| 2009-12-04 | $30.19 | $70.50 | 4,260,400 | — | — |
| 2009-12-03 | $29.80 | $69.57 | 1,654,800 | — | — |
| 2009-12-02 | $30.28 | $70.69 | 2,152,800 | — | — |
| 2009-12-01 | $29.96 | $69.95 | 1,861,400 | — | — |
| 2009-11-30 | $29.72 | $69.39 | 1,836,400 | — | — |
| 2009-11-27 | $29.67 | $69.27 | 818,000 | — | — |
| 2009-11-25 | $30.33 | $70.83 | 1,174,000 | — | — |
| 2009-11-24 | $29.92 | $69.88 | 2,696,000 | — | — |
| 2009-11-23 | $30.26 | $70.67 | 3,935,600 | — | — |
| 2009-11-20 | $29.63 | $69.18 | 2,185,200 | — | — |
| 2009-11-19 | $29.74 | $69.45 | 2,446,600 | — | — |
| 2009-11-18 | $30.25 | $70.65 | 2,207,400 | — | — |
| 2009-11-17 | $30.63 | $71.52 | 1,482,000 | — | — |
| 2009-11-16 | $30.72 | $71.72 | 1,858,000 | — | — |
| 2009-11-13 | $30.18 | $70.47 | 1,932,600 | — | — |
| 2009-11-12 | $30.12 | $70.32 | 2,175,400 | — | — |
| 2009-11-11 | $30.59 | $71.43 | 1,636,400 | — | — |
| 2009-11-10 | $30.49 | $71.18 | 2,162,000 | — | — |
| 2009-11-09 | $30.43 | $71.07 | 2,157,600 | — | — |
| 2009-11-06 | $29.40 | $68.65 | 2,129,800 | — | — |
| 2009-11-05 | $29.59 | $68.48 | 2,033,200 | — | — |
| 2009-11-04 | $28.83 | $66.71 | 2,225,600 | — | — |
| 2009-11-03 | $28.99 | $67.08 | 2,602,600 | — | — |
| 2009-11-02 | $28.75 | $66.51 | 3,861,600 | — | — |
| 2009-10-30 | $28.22 | $65.28 | 3,253,000 | — | — |
| 2009-10-29 | $29.21 | $67.57 | 4,161,000 | — | — |
| 2009-10-28 | $28.63 | $66.23 | 4,461,000 | — | — |
| 2009-10-27 | $29.50 | $68.26 | 3,565,200 | — | — |
| 2009-10-26 | $29.11 | $67.34 | 2,873,800 | — | — |
| 2009-10-23 | $29.67 | $68.65 | 2,196,800 | — | — |
| 2009-10-22 | $30.34 | $70.20 | 2,518,200 | — | — |
| 2009-10-21 | $29.83 | $69.03 | 3,159,400 | — | — |
| 2009-10-20 | $30.61 | $70.81 | 2,022,400 | — | — |
| 2009-10-19 | $30.99 | $71.69 | 2,154,200 | — | — |
| 2009-10-16 | $30.65 | $70.92 | 3,758,200 | — | — |
| 2009-10-15 | $31.04 | $71.82 | 5,302,200 | — | — |
| 2009-10-14 | $30.76 | $71.18 | 2,881,800 | — | — |
| 2009-10-13 | $30.32 | $70.15 | 1,636,400 | — | — |
| 2009-10-12 | $30.06 | $69.54 | 1,630,000 | — | — |
| 2009-10-09 | $29.88 | $69.12 | 1,570,000 | — | — |
| 2009-10-08 | $29.61 | $68.51 | 2,423,400 | — | — |
| 2009-10-07 | $28.93 | $66.95 | 1,359,800 | — | — |
| 2009-10-06 | $29.01 | $67.13 | 2,794,600 | — | — |
| 2009-10-05 | $28.77 | $66.57 | 2,138,200 | — | — |
| 2009-10-02 | $28.13 | $65.09 | 2,357,600 | — | — |
| 2009-10-01 | $28.28 | $65.43 | 2,993,000 | — | — |
| 2009-09-30 | $29.11 | $67.34 | 4,563,400 | — | — |
| 2009-09-29 | $29.37 | $67.96 | 2,019,200 | — | — |
| 2009-09-28 | $29.38 | $67.98 | 2,092,200 | — | — |
| 2009-09-25 | $28.83 | $66.69 | 2,396,200 | — | — |
| 2009-09-24 | $29.26 | $67.70 | 2,109,600 | — | — |
| 2009-09-23 | $29.53 | $68.31 | 3,569,200 | — | — |
| 2009-09-22 | $30.06 | $69.55 | 2,653,800 | — | — |
| 2009-09-21 | $29.84 | $69.05 | 3,938,800 | — | — |
| 2009-09-18 | $29.83 | $69.01 | 3,543,400 | — | — |
| 2009-09-17 | $29.64 | $68.58 | 4,737,000 | — | — |
| 2009-09-16 | $29.95 | $69.29 | 5,773,000 | — | — |
| 2009-09-15 | $29.71 | $68.73 | 4,484,400 | — | — |
| 2009-09-14 | $28.96 | $67.00 | 2,133,000 | — | — |
| 2009-09-11 | $28.65 | $66.29 | 3,157,800 | — | — |
| 2009-09-10 | $28.50 | $65.93 | 4,775,400 | — | — |
| 2009-09-09 | $28.23 | $65.32 | 5,087,600 | — | — |
| 2009-09-08 | $27.70 | $64.08 | 4,534,000 | — | — |
| 2009-09-04 | $27.45 | $63.50 | 3,149,800 | — | — |
| 2009-09-03 | $27.06 | $62.60 | 2,775,400 | — | — |
| 2009-09-02 | $26.97 | $62.39 | 3,364,600 | — | — |
| 2009-09-01 | $27.04 | $62.56 | 3,490,000 | — | — |
| 2009-08-31 | $27.70 | $64.09 | 2,581,200 | — | — |
| 2009-08-28 | $27.97 | $64.72 | 4,964,000 | — | — |
| 2009-08-27 | $27.59 | $63.85 | 5,167,600 | — | — |
| 2009-08-26 | $26.87 | $62.17 | 2,635,400 | — | — |
| 2009-08-25 | $27.15 | $62.81 | 2,631,400 | — | — |
| 2009-08-24 | $27.08 | $62.65 | 1,938,800 | — | — |
| 2009-08-21 | $27.28 | $63.11 | 2,283,200 | — | — |
| 2009-08-20 | $26.58 | $61.49 | 2,344,000 | — | — |
| 2009-08-19 | $26.72 | $61.81 | 4,145,800 | — | — |
| 2009-08-18 | $26.48 | $61.26 | 3,316,800 | — | — |
| 2009-08-17 | $26.49 | $61.28 | 3,314,200 | — | — |
| 2009-08-14 | $27.29 | $63.14 | 2,284,800 | — | — |
| 2009-08-13 | $27.95 | $64.67 | 3,695,000 | — | — |
| 2009-08-12 | $27.76 | $64.24 | 5,448,800 | — | — |
| 2009-08-11 | $27.58 | $63.80 | 3,003,400 | — | — |
| 2009-08-10 | $27.55 | $63.73 | 3,477,000 | — | — |
| 2009-08-07 | $28.10 | $65.02 | 4,447,000 | — | — |
| 2009-08-06 | $28.08 | $64.97 | 3,327,800 | — | — |
| 2009-08-05 | $28.56 | $65.46 | 3,451,400 | — | — |
| 2009-08-04 | $28.52 | $65.38 | 2,832,800 | — | — |
| 2009-08-03 | $28.41 | $65.12 | 2,895,200 | — | — |
| 2009-07-31 | $27.50 | $63.04 | 3,586,200 | — | — |
| 2009-07-30 | $27.21 | $62.36 | 4,979,400 | — | — |
| 2009-07-29 | $25.94 | $59.46 | 3,010,400 | — | — |
| 2009-07-28 | $26.28 | $60.23 | 1,965,800 | — | — |
| 2009-07-27 | $26.41 | $60.53 | 2,053,800 | — | — |
| 2009-07-24 | $26.28 | $60.24 | 2,233,600 | — | — |
| 2009-07-23 | $26.24 | $60.14 | 4,268,400 | — | — |
| 2009-07-22 | $25.38 | $58.17 | 2,551,400 | — | — |
| 2009-07-21 | $25.22 | $57.80 | 4,479,200 | — | — |
| 2009-07-20 | $25.23 | $57.82 | 4,388,400 | — | — |
| 2009-07-17 | $24.78 | $56.80 | 4,814,400 | — | — |
| 2009-07-16 | $24.64 | $56.47 | 10,038,600 | — | — |
| 2009-07-15 | $23.05 | $52.84 | 4,033,400 | — | — |
| 2009-07-14 | $22.07 | $50.58 | 2,662,400 | — | — |
| 2009-07-13 | $21.79 | $49.94 | 3,990,800 | — | — |
| 2009-07-10 | $20.97 | $48.07 | 2,647,200 | — | — |
| 2009-07-09 | $21.06 | $48.26 | 1,770,200 | — | — |
| 2009-07-08 | $20.91 | $47.93 | 3,499,800 | — | — |
| 2009-07-07 | $20.81 | $47.70 | 3,017,600 | — | — |
| 2009-07-06 | $21.51 | $49.31 | 2,767,200 | — | — |
| 2009-07-02 | $21.08 | $48.31 | 2,168,000 | — | — |
| 2009-07-01 | $21.89 | $50.18 | 2,520,000 | — | — |
| 2009-06-30 | $21.95 | $50.32 | 3,391,800 | — | — |
| 2009-06-29 | $21.93 | $50.27 | 2,269,000 | — | — |
| 2009-06-26 | $21.79 | $49.94 | 3,527,800 | — | — |
| 2009-06-25 | $21.92 | $50.25 | 2,735,200 | — | — |
| 2009-06-24 | $21.49 | $49.25 | 4,124,200 | — | — |
| 2009-06-23 | $20.75 | $47.58 | 4,058,000 | — | — |
| 2009-06-22 | $20.83 | $47.75 | 4,251,800 | — | — |
| 2009-06-19 | $21.41 | $49.08 | 4,119,200 | — | — |
| 2009-06-18 | $21.47 | $49.22 | 2,760,400 | — | — |
| 2009-06-17 | $21.62 | $49.56 | 2,908,200 | — | — |
| 2009-06-16 | $21.54 | $49.36 | 3,409,400 | — | — |
| 2009-06-15 | $21.99 | $50.41 | 2,433,000 | — | — |
| 2009-06-12 | $22.57 | $51.73 | 4,247,600 | — | — |
| 2009-06-11 | $22.73 | $52.09 | 2,416,000 | — | — |
| 2009-06-10 | $22.63 | $51.86 | 4,163,200 | — | — |
| 2009-06-09 | $22.76 | $52.17 | 3,021,600 | — | — |
| 2009-06-08 | $22.15 | $50.76 | 3,161,000 | — | — |
| 2009-06-05 | $22.52 | $51.62 | 3,464,800 | — | — |
| 2009-06-04 | $22.50 | $51.58 | 2,605,000 | — | — |
| 2009-06-03 | $22.30 | $51.12 | 3,303,400 | — | — |
| 2009-06-02 | $22.82 | $52.30 | 3,065,400 | — | — |
| 2009-06-01 | $23.02 | $52.77 | 2,375,800 | — | — |
| 2009-05-29 | $22.24 | $50.97 | 2,541,600 | — | — |
| 2009-05-28 | $22.05 | $50.53 | 3,074,200 | — | — |
| 2009-05-27 | $21.91 | $50.21 | 2,426,000 | — | — |
| 2009-05-26 | $22.51 | $51.60 | 4,056,000 | — | — |
| 2009-05-22 | $22.32 | $51.15 | 1,812,200 | — | — |
| 2009-05-21 | $22.01 | $50.47 | 3,980,200 | — | — |
| 2009-05-20 | $22.75 | $52.15 | 5,672,600 | — | — |
| 2009-05-19 | $22.33 | $51.19 | 3,154,400 | — | — |
| 2009-05-18 | $22.04 | $50.52 | 2,437,200 | — | — |
| 2009-05-15 | $21.10 | $48.37 | 3,041,600 | — | — |
| 2009-05-14 | $21.21 | $48.61 | 2,480,800 | — | — |
| 2009-05-13 | $20.95 | $48.01 | 4,235,200 | — | — |
| 2009-05-12 | $21.84 | $50.08 | 3,280,000 | — | — |
| 2009-05-11 | $21.77 | $49.90 | 3,381,200 | — | — |
| 2009-05-08 | $22.36 | $51.26 | 3,814,800 | — | — |
| 2009-05-07 | $21.87 | $50.12 | 5,310,400 | — | — |
| 2009-05-06 | $22.97 | $52.04 | 3,695,000 | — | — |
| 2009-05-05 | $22.89 | $51.85 | 3,217,800 | — | — |
| 2009-05-04 | $23.25 | $52.68 | 3,631,600 | — | — |
| 2009-05-01 | $22.01 | $49.87 | 2,964,200 | — | — |
| 2009-04-30 | $22.03 | $49.91 | 3,308,400 | — | — |
| 2009-04-29 | $22.06 | $49.98 | 2,754,200 | — | — |
| 2009-04-28 | $21.62 | $48.99 | 3,599,000 | — | — |
| 2009-04-27 | $22.01 | $49.88 | 3,277,200 | — | — |
| 2009-04-24 | $22.73 | $51.50 | 4,118,600 | — | — |
| 2009-04-23 | $21.73 | $49.23 | 3,447,400 | — | — |
| 2009-04-22 | $22.04 | $49.94 | 3,824,400 | — | — |
| 2009-04-21 | $21.82 | $49.44 | 5,077,600 | — | — |
| 2009-04-20 | $21.59 | $48.93 | 5,861,200 | — | — |
| 2009-04-17 | $22.65 | $51.31 | 4,596,600 | — | — |
| 2009-04-16 | $23.06 | $52.24 | 6,054,000 | — | — |
| 2009-04-15 | $22.22 | $50.35 | 5,215,800 | — | — |
| 2009-04-14 | $22.07 | $50.00 | 3,327,800 | — | — |
| 2009-04-13 | $22.57 | $51.13 | 3,302,400 | — | — |
| 2009-04-09 | $22.49 | $50.95 | 3,352,000 | — | — |
| 2009-04-08 | $21.43 | $48.57 | 5,330,000 | — | — |
| 2009-04-07 | $21.40 | $48.49 | 6,955,800 | — | — |
| 2009-04-06 | $22.14 | $50.15 | 5,974,400 | — | — |
| 2009-04-03 | $22.28 | $50.48 | 8,076,800 | — | — |
| 2009-04-02 | $21.03 | $47.64 | 7,517,400 | — | — |
| 2009-04-01 | $19.74 | $44.72 | 7,333,200 | — | — |
| 2009-03-31 | $18.45 | $41.80 | 4,271,400 | — | — |
| 2009-03-30 | $18.43 | $41.77 | 7,859,400 | — | — |
| 2009-03-27 | $18.40 | $41.69 | 7,864,200 | — | — |
| 2009-03-26 | $19.36 | $43.86 | 4,136,600 | — | — |
| 2009-03-25 | $18.44 | $41.78 | 4,783,600 | — | — |
| 2009-03-24 | $18.30 | $41.45 | 3,288,800 | — | — |
| 2009-03-23 | $18.50 | $41.92 | 3,100,800 | — | — |
| 2009-03-20 | $17.36 | $39.32 | 6,538,200 | — | — |
| 2009-03-19 | $17.55 | $39.77 | 4,120,400 | — | — |
| 2009-03-18 | $17.50 | $39.64 | 4,602,200 | — | — |
| 2009-03-17 | $16.99 | $38.49 | 4,009,800 | — | — |
| 2009-03-16 | $16.47 | $37.32 | 5,899,600 | — | — |
| 2009-03-13 | $16.50 | $37.39 | 8,780,800 | — | — |
| 2009-03-12 | $17.17 | $38.90 | 7,771,800 | — | — |
| 2009-03-11 | $16.46 | $37.28 | 5,300,400 | — | — |
| 2009-03-10 | $16.34 | $37.04 | 6,224,800 | — | — |
| 2009-03-09 | $14.75 | $33.42 | 6,682,200 | — | — |
| 2009-03-06 | $14.71 | $33.33 | 9,616,800 | — | — |
| 2009-03-05 | $14.24 | $32.27 | 7,149,200 | — | — |
| 2009-03-04 | $15.46 | $35.03 | 5,220,600 | — | — |
| 2009-03-03 | $14.90 | $33.76 | 7,276,000 | — | — |
| 2009-03-02 | $15.02 | $34.03 | 5,303,400 | — | — |
| 2009-02-27 | $15.53 | $35.19 | 3,697,000 | — | — |
| 2009-02-26 | $15.72 | $35.62 | 3,474,800 | — | — |
| 2009-02-25 | $15.99 | $36.23 | 4,377,800 | — | — |
| 2009-02-24 | $16.24 | $36.80 | 4,751,600 | — | — |
| 2009-02-23 | $15.54 | $35.21 | 5,135,000 | — | — |
| 2009-02-20 | $16.33 | $37.01 | 6,430,200 | — | — |
| 2009-02-19 | $16.72 | $37.87 | 4,769,800 | — | — |
| 2009-02-18 | $17.05 | $38.62 | 3,791,200 | — | — |
| 2009-02-17 | $17.19 | $38.35 | 4,023,400 | — | — |
| 2009-02-13 | $18.11 | $40.39 | 3,146,400 | — | — |
| 2009-02-12 | $18.46 | $41.18 | 3,577,600 | — | — |
| 2009-02-11 | $18.68 | $41.67 | 2,525,400 | — | — |
| 2009-02-10 | $18.70 | $41.71 | 4,105,400 | — | — |
| 2009-02-09 | $19.63 | $43.79 | 2,882,600 | — | — |
| 2009-02-06 | $19.56 | $43.64 | 2,852,000 | — | — |
| 2009-02-05 | $18.83 | $42.01 | 4,801,800 | — | — |
| 2009-02-04 | $18.24 | $40.68 | 5,807,800 | — | — |
| 2009-02-03 | $18.50 | $41.27 | 7,312,800 | — | — |
| 2009-02-02 | $18.75 | $41.82 | 2,744,200 | — | — |
| 2009-01-30 | $18.79 | $41.92 | 3,797,800 | — | — |
| 2009-01-29 | $19.69 | $43.93 | 2,631,000 | — | — |
| 2009-01-28 | $20.46 | $45.63 | 3,515,600 | — | — |
| 2009-01-27 | $19.57 | $43.65 | 4,093,800 | — | — |
| 2009-01-26 | $19.42 | $43.34 | 3,327,600 | — | — |
| 2009-01-23 | $19.61 | $43.74 | 4,410,000 | — | — |
| 2009-01-22 | $19.65 | $43.83 | 5,262,000 | — | — |
| 2009-01-21 | $20.23 | $45.13 | 6,849,400 | — | — |
| 2009-01-20 | $19.80 | $44.17 | 7,521,000 | — | — |
| 2009-01-16 | $20.72 | $46.21 | 5,240,800 | — | — |
| 2009-01-15 | $20.71 | $46.19 | 5,267,800 | — | — |
| 2009-01-14 | $20.14 | $44.92 | 3,135,000 | — | — |
| 2009-01-13 | $20.85 | $46.51 | 3,831,200 | — | — |
| 2009-01-12 | $21.29 | $47.50 | 2,069,800 | — | — |
| 2009-01-09 | $21.66 | $48.31 | 2,339,800 | — | — |
| 2009-01-08 | $22.09 | $49.29 | 2,083,800 | — | — |
| 2009-01-07 | $21.57 | $48.12 | 3,006,600 | — | — |
| 2009-01-06 | $22.51 | $50.23 | 3,214,600 | — | — |
| 2009-01-05 | $21.64 | $48.28 | 2,376,200 | — | — |
| 2009-01-02 | $21.78 | $48.58 | 2,552,200 | — | — |