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 | $30.09 | $117.43 | 850,548 | — | — |
| 2009-12-30 | $30.72 | $119.87 | 771,741 | — | — |
| 2009-12-29 | $30.65 | $119.61 | 996,672 | — | — |
| 2009-12-28 | $30.64 | $119.58 | 1,094,589 | — | — |
| 2009-12-24 | $30.57 | $119.29 | 490,874 | — | — |
| 2009-12-23 | $30.17 | $117.72 | 1,032,746 | — | — |
| 2009-12-22 | $29.94 | $116.81 | 1,383,079 | — | — |
| 2009-12-21 | $30.35 | $118.45 | 1,237,814 | — | — |
| 2009-12-18 | $30.41 | $118.67 | 2,725,252 | — | — |
| 2009-12-17 | $30.15 | $117.65 | 1,574,726 | — | — |
| 2009-12-16 | $30.24 | $118.01 | 1,786,558 | — | — |
| 2009-12-15 | $30.16 | $117.69 | 1,458,450 | — | — |
| 2009-12-14 | $30.16 | $117.69 | 1,518,467 | — | — |
| 2009-12-11 | $30.18 | $117.76 | 1,566,674 | — | — |
| 2009-12-10 | $29.68 | $115.83 | 1,580,524 | — | — |
| 2009-12-09 | $29.10 | $113.54 | 1,308,246 | — | — |
| 2009-12-08 | $29.09 | $113.51 | 1,275,607 | — | — |
| 2009-12-07 | $29.61 | $114.29 | 1,244,900 | — | — |
| 2009-12-04 | $29.46 | $113.71 | 2,055,723 | — | — |
| 2009-12-03 | $29.47 | $113.75 | 1,418,188 | — | — |
| 2009-12-02 | $29.34 | $113.25 | 2,238,458 | — | — |
| 2009-12-01 | $29.09 | $112.28 | 1,698,411 | — | — |
| 2009-11-30 | $28.43 | $109.72 | 1,659,760 | — | — |
| 2009-11-27 | $28.37 | $109.51 | 757,784 | — | — |
| 2009-11-25 | $28.86 | $111.41 | 1,520,185 | — | — |
| 2009-11-24 | $28.67 | $110.66 | 1,743,934 | — | — |
| 2009-11-23 | $28.58 | $110.33 | 1,841,529 | — | — |
| 2009-11-20 | $28.07 | $108.36 | 2,811,145 | — | — |
| 2009-11-19 | $27.79 | $107.28 | 1,561,735 | — | — |
| 2009-11-18 | $28.17 | $108.75 | 1,305,776 | — | — |
| 2009-11-17 | $28.45 | $109.83 | 1,348,722 | — | — |
| 2009-11-16 | $28.65 | $110.59 | 1,485,076 | — | — |
| 2009-11-13 | $28.12 | $108.54 | 2,208,396 | — | — |
| 2009-11-12 | $28.02 | $108.14 | 1,285,592 | — | — |
| 2009-11-11 | $28.44 | $109.76 | 1,396,822 | — | — |
| 2009-11-10 | $28.57 | $110.26 | 2,201,417 | — | — |
| 2009-11-09 | $28.29 | $109.18 | 2,017,608 | — | — |
| 2009-11-06 | $27.80 | $107.31 | 2,051,213 | — | — |
| 2009-11-05 | $27.93 | $107.82 | 1,768,413 | — | — |
| 2009-11-04 | $27.54 | $106.31 | 2,036,826 | — | — |
| 2009-11-03 | $27.23 | $105.12 | 1,771,205 | — | — |
| 2009-11-02 | $27.44 | $105.91 | 2,122,396 | — | — |
| 2009-10-30 | $27.42 | $105.84 | 4,740,283 | — | — |
| 2009-10-29 | $28.03 | $108.18 | 3,450,827 | — | — |
| 2009-10-28 | $27.46 | $105.98 | 3,743,504 | — | — |
| 2009-10-27 | $27.79 | $107.28 | 2,341,099 | — | — |
| 2009-10-26 | $27.95 | $107.89 | 2,298,368 | — | — |
| 2009-10-23 | $28.44 | $109.79 | 3,503,865 | — | — |
| 2009-10-22 | $28.76 | $111.02 | 3,044,234 | — | — |
| 2009-10-21 | $28.63 | $110.51 | 3,845,072 | — | — |
| 2009-10-20 | $28.62 | $110.48 | 2,934,292 | — | — |
| 2009-10-19 | $28.74 | $110.95 | 2,176,616 | — | — |
| 2009-10-16 | $28.60 | $110.41 | 5,359,244 | — | — |
| 2009-10-15 | $28.48 | $109.94 | 3,485,291 | — | — |
| 2009-10-14 | $28.20 | $108.86 | 2,487,009 | — | — |
| 2009-10-13 | $28.14 | $108.61 | 2,311,252 | — | — |
| 2009-10-12 | $28.41 | $109.65 | 3,335,624 | — | — |
| 2009-10-09 | $27.94 | $107.85 | 3,713,442 | — | — |
| 2009-10-08 | $27.52 | $106.24 | 3,740,713 | — | — |
| 2009-10-07 | $27.61 | $106.56 | 2,304,273 | — | — |
| 2009-10-06 | $27.78 | $107.24 | 2,693,580 | — | — |
| 2009-10-05 | $27.60 | $106.52 | 2,195,942 | — | — |
| 2009-10-02 | $27.16 | $104.83 | 2,400,150 | — | — |
| 2009-10-01 | $27.68 | $106.85 | 1,512,454 | — | — |
| 2009-09-30 | $28.26 | $109.08 | 2,234,700 | — | — |
| 2009-09-29 | $28.56 | $110.23 | 875,456 | — | — |
| 2009-09-28 | $28.58 | $110.30 | 1,117,243 | — | — |
| 2009-09-25 | $28.25 | $109.04 | 1,188,533 | — | — |
| 2009-09-24 | $28.44 | $109.79 | 1,122,504 | — | — |
| 2009-09-23 | $28.49 | $109.97 | 2,049,281 | — | — |
| 2009-09-22 | $28.72 | $110.84 | 2,376,100 | — | — |
| 2009-09-21 | $28.47 | $109.90 | 1,408,847 | — | — |
| 2009-09-18 | $28.54 | $110.15 | 1,564,204 | — | — |
| 2009-09-17 | $28.48 | $109.94 | 2,078,162 | — | — |
| 2009-09-16 | $28.53 | $110.12 | 2,793,859 | — | — |
| 2009-09-15 | $27.74 | $107.06 | 1,824,565 | — | — |
| 2009-09-14 | $27.38 | $105.70 | 1,348,078 | — | — |
| 2009-09-11 | $26.99 | $104.19 | 1,877,174 | — | — |
| 2009-09-10 | $27.24 | $105.16 | 1,130,341 | — | — |
| 2009-09-09 | $27.22 | $105.05 | 1,247,047 | — | — |
| 2009-09-08 | $27.30 | $105.37 | 1,357,204 | — | — |
| 2009-09-04 | $27.67 | $105.57 | 1,836,268 | — | — |
| 2009-09-03 | $27.47 | $104.79 | 2,346,790 | — | — |
| 2009-09-02 | $27.27 | $104.04 | 1,754,992 | — | — |
| 2009-09-01 | $27.26 | $104.01 | 2,193,794 | — | — |
| 2009-08-31 | $27.38 | $104.47 | 1,737,062 | — | — |
| 2009-08-28 | $27.60 | $105.29 | 1,598,776 | — | — |
| 2009-08-27 | $27.32 | $104.22 | 1,855,916 | — | — |
| 2009-08-26 | $27.46 | $104.75 | 2,062,594 | — | — |
| 2009-08-25 | $27.39 | $104.50 | 1,443,741 | — | — |
| 2009-08-24 | $27.54 | $105.07 | 2,344,106 | — | — |
| 2009-08-21 | $27.57 | $105.18 | 2,347,863 | — | — |
| 2009-08-20 | $27.02 | $103.08 | 1,101,138 | — | — |
| 2009-08-19 | $26.82 | $102.34 | 2,141,830 | — | — |
| 2009-08-18 | $26.63 | $101.59 | 2,624,544 | — | — |
| 2009-08-17 | $26.84 | $102.41 | 2,258,643 | — | — |
| 2009-08-14 | $27.40 | $104.54 | 2,903,157 | — | — |
| 2009-08-13 | $27.64 | $105.46 | 4,464,462 | — | — |
| 2009-08-12 | $27.55 | $105.11 | 2,693,794 | — | — |
| 2009-08-11 | $27.36 | $104.36 | 4,305,132 | — | — |
| 2009-08-10 | $27.35 | $104.33 | 2,916,148 | — | — |
| 2009-08-07 | $27.43 | $104.65 | 2,963,496 | — | — |
| 2009-08-06 | $27.41 | $104.58 | 3,313,077 | — | — |
| 2009-08-05 | $27.32 | $104.22 | 8,977,239 | — | — |
| 2009-08-04 | $27.48 | $104.82 | 11,751,127 | — | — |
| 2009-08-03 | $31.65 | $120.74 | 2,245,974 | — | — |
| 2009-07-31 | $31.47 | $120.07 | 1,457,161 | — | — |
| 2009-07-30 | $31.57 | $120.46 | 1,265,622 | — | — |
| 2009-07-29 | $31.00 | $118.26 | 1,118,531 | — | — |
| 2009-07-28 | $31.02 | $118.36 | 1,086,322 | — | — |
| 2009-07-27 | $31.31 | $119.46 | 996,564 | — | — |
| 2009-07-24 | $31.36 | $119.64 | 1,383,509 | — | — |
| 2009-07-23 | $30.97 | $118.15 | 3,443,311 | — | — |
| 2009-07-22 | $30.66 | $116.98 | 1,550,784 | — | — |
| 2009-07-21 | $30.89 | $117.87 | 2,052,716 | — | — |
| 2009-07-20 | $30.40 | $115.98 | 1,220,099 | — | — |
| 2009-07-17 | $30.22 | $115.31 | 1,663,088 | — | — |
| 2009-07-16 | $30.55 | $116.55 | 1,997,209 | — | — |
| 2009-07-15 | $30.55 | $116.55 | 1,318,553 | — | — |
| 2009-07-14 | $29.99 | $114.42 | 1,527,486 | — | — |
| 2009-07-13 | $29.73 | $113.42 | 1,414,000 | — | — |
| 2009-07-10 | $29.20 | $111.40 | 1,141,830 | — | — |
| 2009-07-09 | $29.47 | $112.43 | 1,534,464 | — | — |
| 2009-07-08 | $29.49 | $112.50 | 1,683,380 | — | — |
| 2009-07-07 | $29.62 | $113.00 | 1,440,412 | — | — |
| 2009-07-06 | $30.35 | $115.80 | 1,539,833 | — | — |
| 2009-07-02 | $29.65 | $113.10 | 1,352,158 | — | — |
| 2009-07-01 | $31.38 | $119.71 | 1,496,564 | — | — |
| 2009-06-30 | $30.70 | $117.12 | 1,794,181 | — | — |
| 2009-06-29 | $31.10 | $118.65 | 1,429,461 | — | — |
| 2009-06-26 | $30.55 | $116.55 | 1,593,945 | — | — |
| 2009-06-25 | $30.48 | $116.30 | 2,595,770 | — | — |
| 2009-06-24 | $29.90 | $114.06 | 2,898,647 | — | — |
| 2009-06-23 | $29.86 | $113.92 | 2,514,065 | — | — |
| 2009-06-22 | $30.50 | $116.37 | 1,564,312 | — | — |
| 2009-06-19 | $30.73 | $117.23 | 2,570,646 | — | — |
| 2009-06-18 | $30.98 | $118.18 | 1,934,615 | — | — |
| 2009-06-17 | $30.02 | $114.52 | 1,492,377 | — | — |
| 2009-06-16 | $30.08 | $114.77 | 2,283,015 | — | — |
| 2009-06-15 | $30.06 | $114.67 | 2,679,944 | — | — |
| 2009-06-12 | $31.02 | $118.33 | 2,241,572 | — | — |
| 2009-06-11 | $30.89 | $117.87 | 2,629,268 | — | — |
| 2009-06-10 | $30.07 | $114.70 | 3,418,617 | — | — |
| 2009-06-09 | $29.80 | $113.67 | 2,777,110 | — | — |
| 2009-06-08 | $30.25 | $115.41 | 2,191,003 | — | — |
| 2009-06-05 | $31.17 | $117.71 | 1,706,034 | — | — |
| 2009-06-04 | $30.98 | $116.97 | 1,637,320 | — | — |
| 2009-06-03 | $30.43 | $114.89 | 2,286,665 | — | — |
| 2009-06-02 | $31.39 | $118.51 | 2,324,565 | — | — |
| 2009-06-01 | $31.98 | $120.76 | 3,085,033 | — | — |
| 2009-05-29 | $30.24 | $114.19 | 2,487,975 | — | — |
| 2009-05-28 | $30.10 | $113.66 | 2,030,599 | — | — |
| 2009-05-27 | $29.35 | $110.81 | 2,289,671 | — | — |
| 2009-05-26 | $29.94 | $113.06 | 2,530,921 | — | — |
| 2009-05-22 | $28.99 | $109.48 | 2,107,687 | — | — |
| 2009-05-21 | $28.80 | $108.74 | 2,393,279 | — | — |
| 2009-05-20 | $29.41 | $111.06 | 2,544,557 | — | — |
| 2009-05-19 | $29.75 | $112.32 | 3,342,603 | — | — |
| 2009-05-18 | $28.65 | $108.17 | 4,611,875 | — | — |
| 2009-05-15 | $29.22 | $110.32 | 3,676,938 | — | — |
| 2009-05-14 | $29.75 | $112.32 | 2,616,599 | — | — |
| 2009-05-13 | $29.31 | $110.67 | 1,858,815 | — | — |
| 2009-05-12 | $30.36 | $114.65 | 2,156,002 | — | — |
| 2009-05-11 | $30.41 | $114.82 | 2,886,515 | — | — |
| 2009-05-08 | $30.35 | $114.58 | 2,643,869 | — | — |
| 2009-05-07 | $29.17 | $110.14 | 2,281,297 | — | — |
| 2009-05-06 | $28.89 | $109.09 | 1,882,757 | — | — |
| 2009-05-05 | $28.76 | $108.60 | 1,935,688 | — | — |
| 2009-05-04 | $29.27 | $110.53 | 2,702,920 | — | — |
| 2009-05-01 | $29.14 | $110.04 | 3,082,134 | — | — |
| 2009-04-30 | $27.86 | $105.19 | 4,895,963 | — | — |
| 2009-04-29 | $27.89 | $105.29 | 3,285,699 | — | — |
| 2009-04-28 | $27.73 | $104.69 | 1,620,034 | — | — |
| 2009-04-27 | $27.62 | $104.27 | 1,886,193 | — | — |
| 2009-04-24 | $27.29 | $103.04 | 1,918,080 | — | — |
| 2009-04-23 | $27.36 | $103.29 | 2,610,157 | — | — |
| 2009-04-22 | $27.20 | $102.69 | 3,367,082 | — | — |
| 2009-04-21 | $27.17 | $102.58 | 2,447,498 | — | — |
| 2009-04-20 | $27.35 | $103.25 | 3,166,738 | — | — |
| 2009-04-17 | $27.42 | $103.53 | 2,687,567 | — | — |
| 2009-04-16 | $27.17 | $102.58 | 2,292,463 | — | — |
| 2009-04-15 | $26.82 | $101.28 | 2,151,600 | — | — |
| 2009-04-14 | $25.92 | $97.87 | 1,848,400 | — | — |
| 2009-04-13 | $26.38 | $99.59 | 1,825,209 | — | — |
| 2009-04-09 | $26.93 | $101.67 | 1,890,810 | — | — |
| 2009-04-08 | $26.77 | $101.07 | 1,833,691 | — | — |
| 2009-04-07 | $26.23 | $99.03 | 2,025,446 | — | — |
| 2009-04-06 | $26.21 | $98.96 | 2,041,550 | — | — |
| 2009-04-03 | $26.70 | $100.82 | 1,899,399 | — | — |
| 2009-04-02 | $27.09 | $102.30 | 3,425,059 | — | — |
| 2009-04-01 | $26.82 | $101.25 | 3,477,453 | — | — |
| 2009-03-31 | $26.74 | $100.97 | 2,923,556 | — | — |
| 2009-03-30 | $25.99 | $98.12 | 2,821,881 | — | — |
| 2009-03-27 | $26.72 | $100.90 | 2,271,634 | — | — |
| 2009-03-26 | $27.31 | $103.11 | 3,233,197 | — | — |
| 2009-03-25 | $27.10 | $102.34 | 3,234,486 | — | — |
| 2009-03-24 | $27.25 | $102.90 | 1,848,508 | — | — |
| 2009-03-23 | $27.64 | $104.38 | 2,519,648 | — | — |
| 2009-03-20 | $26.46 | $99.91 | 2,820,271 | — | — |
| 2009-03-19 | $26.97 | $101.84 | 3,070,646 | — | — |
| 2009-03-18 | $26.17 | $98.82 | 3,628,087 | — | — |
| 2009-03-17 | $24.96 | $94.25 | 2,337,986 | — | — |
| 2009-03-16 | $24.71 | $93.30 | 2,483,358 | — | — |
| 2009-03-13 | $24.07 | $90.87 | 2,263,904 | — | — |
| 2009-03-12 | $23.37 | $88.23 | 2,926,347 | — | — |
| 2009-03-11 | $23.53 | $88.83 | 2,258,858 | — | — |
| 2009-03-10 | $23.53 | $88.83 | 3,579,772 | — | — |
| 2009-03-09 | $22.78 | $86.02 | 2,076,444 | — | — |
| 2009-03-06 | $23.23 | $87.71 | 3,221,602 | — | — |
| 2009-03-05 | $23.49 | $87.48 | 3,407,451 | — | — |
| 2009-03-04 | $24.73 | $92.09 | 2,548,636 | — | — |
| 2009-03-03 | $23.96 | $89.25 | 2,607,580 | — | — |
| 2009-03-02 | $24.85 | $92.54 | 2,496,994 | — | — |
| 2009-02-27 | $25.98 | $96.74 | 3,227,185 | — | — |
| 2009-02-26 | $26.48 | $98.61 | 2,878,677 | — | — |
| 2009-02-25 | $27.15 | $101.11 | 2,569,251 | — | — |
| 2009-02-24 | $27.24 | $101.46 | 3,073,975 | — | — |
| 2009-02-23 | $26.25 | $97.75 | 2,003,221 | — | — |
| 2009-02-20 | $26.82 | $99.90 | 3,266,481 | — | — |
| 2009-02-19 | $28.13 | $104.75 | 2,413,142 | — | — |
| 2009-02-18 | $27.58 | $102.71 | 2,602,963 | — | — |
| 2009-02-17 | $27.65 | $102.98 | 5,291,497 | — | — |
| 2009-02-13 | $29.00 | $108.01 | 1,952,008 | — | — |
| 2009-02-12 | $29.25 | $108.91 | 3,036,075 | — | — |
| 2009-02-11 | $29.14 | $108.53 | 1,991,518 | — | — |
| 2009-02-10 | $29.47 | $109.75 | 2,076,337 | — | — |
| 2009-02-09 | $30.51 | $113.63 | 1,472,085 | — | — |
| 2009-02-06 | $30.93 | $115.19 | 3,740,713 | — | — |
| 2009-02-05 | $30.29 | $112.80 | 4,206,249 | — | — |
| 2009-02-04 | $29.08 | $108.29 | 4,382,972 | — | — |
| 2009-02-03 | $28.44 | $105.93 | 4,627,120 | — | — |
| 2009-02-02 | $28.47 | $106.04 | 2,757,355 | — | — |
| 2009-01-30 | $28.56 | $106.35 | 2,668,134 | — | — |
| 2009-01-29 | $29.46 | $109.71 | 2,001,718 | — | — |
| 2009-01-28 | $29.53 | $109.96 | 3,337,556 | — | — |
| 2009-01-27 | $29.53 | $109.99 | 4,015,246 | — | — |
| 2009-01-26 | $30.13 | $112.21 | 3,735,989 | — | — |
| 2009-01-23 | $29.76 | $110.82 | 1,559,266 | — | — |
| 2009-01-22 | $29.74 | $110.75 | 2,501,718 | — | — |
| 2009-01-21 | $29.65 | $110.41 | 2,097,810 | — | — |
| 2009-01-20 | $29.37 | $109.37 | 2,634,421 | — | — |
| 2009-01-16 | $29.92 | $111.41 | 3,517,823 | — | — |
| 2009-01-15 | $29.22 | $108.81 | 3,020,721 | — | — |
| 2009-01-14 | $29.06 | $108.22 | 3,264,333 | — | — |
| 2009-01-13 | $29.80 | $111.00 | 2,715,804 | — | — |
| 2009-01-12 | $30.35 | $113.01 | 2,791,819 | — | — |
| 2009-01-09 | $29.95 | $111.55 | 2,121,001 | — | — |
| 2009-01-08 | $30.50 | $113.60 | 3,348,722 | — | — |
| 2009-01-07 | $30.00 | $111.72 | 2,330,470 | — | — |
| 2009-01-06 | $29.97 | $111.62 | 2,086,000 | — | — |
| 2009-01-05 | $29.52 | $109.92 | 2,726,755 | — | — |
| 2009-01-02 | $29.15 | $108.57 | 2,187,889 | — | — |