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
- 1993-10-29 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 | $35.06 | $102.34 | 846,100 | — | — |
| 2009-12-30 | $35.21 | $102.78 | 532,100 | — | — |
| 2009-12-29 | $35.04 | $102.28 | 975,900 | — | — |
| 2009-12-28 | $35.82 | $104.56 | 853,300 | — | — |
| 2009-12-24 | $35.66 | $104.09 | 566,700 | — | — |
| 2009-12-23 | $35.44 | $103.45 | 1,502,500 | — | — |
| 2009-12-22 | $34.53 | $100.79 | 1,199,400 | — | — |
| 2009-12-21 | $33.83 | $98.75 | 1,228,700 | — | — |
| 2009-12-18 | $33.65 | $98.22 | 2,576,800 | — | — |
| 2009-12-17 | $33.48 | $97.73 | 1,207,700 | — | — |
| 2009-12-16 | $33.94 | $99.07 | 1,387,100 | — | — |
| 2009-12-15 | $33.69 | $98.34 | 1,217,500 | — | — |
| 2009-12-14 | $34.22 | $99.89 | 1,749,600 | — | — |
| 2009-12-11 | $34.04 | $99.36 | 836,100 | — | — |
| 2009-12-10 | $33.45 | $97.64 | 1,292,900 | — | — |
| 2009-12-09 | $33.09 | $96.59 | 1,945,000 | — | — |
| 2009-12-08 | $32.29 | $94.25 | 1,619,600 | — | — |
| 2009-12-07 | $32.40 | $94.57 | 1,757,600 | — | — |
| 2009-12-04 | $33.51 | $97.81 | 7,099,600 | — | — |
| 2009-12-03 | $32.98 | $96.27 | 1,463,900 | — | — |
| 2009-12-02 | $33.54 | $97.90 | 2,006,800 | — | — |
| 2009-12-01 | $33.98 | $99.19 | 1,358,600 | — | — |
| 2009-11-30 | $33.47 | $97.70 | 2,157,400 | — | — |
| 2009-11-27 | $31.62 | $92.30 | 564,500 | — | — |
| 2009-11-25 | $32.55 | $95.01 | 930,400 | — | — |
| 2009-11-24 | $32.54 | $94.98 | 1,055,600 | — | — |
| 2009-11-23 | $33.40 | $97.49 | 1,388,100 | — | — |
| 2009-11-20 | $32.80 | $95.74 | 1,171,900 | — | — |
| 2009-11-19 | $32.83 | $95.83 | 1,190,400 | — | — |
| 2009-11-18 | $33.78 | $98.60 | 1,239,200 | — | — |
| 2009-11-17 | $33.71 | $98.40 | 1,809,200 | — | — |
| 2009-11-16 | $33.90 | $98.95 | 1,603,800 | — | — |
| 2009-11-13 | $34.19 | $98.45 | 993,000 | — | — |
| 2009-11-12 | $33.93 | $97.70 | 951,000 | — | — |
| 2009-11-11 | $34.77 | $100.12 | 806,500 | — | — |
| 2009-11-10 | $34.05 | $98.04 | 831,800 | — | — |
| 2009-11-09 | $34.45 | $99.20 | 1,378,300 | — | — |
| 2009-11-06 | $32.63 | $93.95 | 858,900 | — | — |
| 2009-11-05 | $33.15 | $95.45 | 1,855,100 | — | — |
| 2009-11-04 | $33.54 | $96.58 | 2,070,700 | — | — |
| 2009-11-03 | $33.83 | $97.41 | 2,443,700 | — | — |
| 2009-11-02 | $32.55 | $93.72 | 1,767,300 | — | — |
| 2009-10-30 | $33.55 | $96.60 | 3,502,200 | — | — |
| 2009-10-29 | $34.73 | $100.00 | 1,589,500 | — | — |
| 2009-10-28 | $33.13 | $95.39 | 1,333,000 | — | — |
| 2009-10-27 | $35.20 | $101.35 | 869,400 | — | — |
| 2009-10-26 | $35.80 | $103.08 | 884,900 | — | — |
| 2009-10-23 | $36.05 | $103.80 | 1,326,500 | — | — |
| 2009-10-22 | $36.24 | $104.35 | 1,028,900 | — | — |
| 2009-10-21 | $35.28 | $101.59 | 1,249,300 | — | — |
| 2009-10-20 | $35.40 | $101.93 | 971,600 | — | — |
| 2009-10-19 | $35.63 | $102.59 | 915,100 | — | — |
| 2009-10-16 | $34.84 | $100.32 | 1,200,100 | — | — |
| 2009-10-15 | $35.80 | $103.08 | 964,000 | — | — |
| 2009-10-14 | $35.72 | $102.85 | 1,127,800 | — | — |
| 2009-10-13 | $34.20 | $98.48 | 1,209,400 | — | — |
| 2009-10-12 | $34.90 | $100.49 | 655,500 | — | — |
| 2009-10-09 | $35.56 | $102.39 | 1,009,200 | — | — |
| 2009-10-08 | $35.43 | $102.02 | 1,273,400 | — | — |
| 2009-10-07 | $34.71 | $99.94 | 1,150,300 | — | — |
| 2009-10-06 | $34.80 | $100.20 | 1,747,700 | — | — |
| 2009-10-05 | $34.80 | $100.20 | 1,245,100 | — | — |
| 2009-10-02 | $34.36 | $98.94 | 2,205,800 | — | — |
| 2009-10-01 | $35.53 | $102.31 | 2,010,200 | — | — |
| 2009-09-30 | $37.05 | $106.68 | 1,898,700 | — | — |
| 2009-09-29 | $37.10 | $106.83 | 1,598,500 | — | — |
| 2009-09-28 | $37.36 | $107.57 | 1,351,700 | — | — |
| 2009-09-25 | $36.28 | $104.46 | 2,588,700 | — | — |
| 2009-09-24 | $36.49 | $105.07 | 2,449,700 | — | — |
| 2009-09-23 | $38.43 | $110.66 | 2,014,700 | — | — |
| 2009-09-22 | $40.53 | $116.70 | 2,190,800 | — | — |
| 2009-09-21 | $39.65 | $114.17 | 1,756,300 | — | — |
| 2009-09-18 | $41.05 | $118.20 | 1,907,600 | — | — |
| 2009-09-17 | $40.46 | $116.50 | 3,038,700 | — | — |
| 2009-09-16 | $39.94 | $115.00 | 3,806,600 | — | — |
| 2009-09-15 | $38.42 | $110.63 | 2,803,300 | — | — |
| 2009-09-14 | $37.80 | $108.84 | 1,882,900 | — | — |
| 2009-09-11 | $37.14 | $106.94 | 2,261,800 | — | — |
| 2009-09-10 | $36.64 | $105.50 | 2,030,200 | — | — |
| 2009-09-09 | $35.10 | $101.07 | 2,256,200 | — | — |
| 2009-09-08 | $33.53 | $96.55 | 1,496,500 | — | — |
| 2009-09-04 | $32.07 | $92.34 | 937,900 | — | — |
| 2009-09-03 | $31.63 | $91.08 | 1,602,900 | — | — |
| 2009-09-02 | $31.12 | $89.61 | 2,262,500 | — | — |
| 2009-09-01 | $32.27 | $92.92 | 2,752,600 | — | — |
| 2009-08-31 | $33.55 | $96.60 | 1,216,000 | — | — |
| 2009-08-28 | $33.67 | $96.95 | 1,163,600 | — | — |
| 2009-08-27 | $33.21 | $95.62 | 1,204,800 | — | — |
| 2009-08-26 | $32.89 | $94.70 | 1,362,900 | — | — |
| 2009-08-25 | $32.92 | $94.79 | 1,456,200 | — | — |
| 2009-08-24 | $32.33 | $93.09 | 1,470,000 | — | — |
| 2009-08-21 | $32.80 | $94.44 | 1,707,900 | — | — |
| 2009-08-20 | $32.35 | $93.15 | 1,595,100 | — | — |
| 2009-08-19 | $31.47 | $90.61 | 1,523,700 | — | — |
| 2009-08-18 | $31.65 | $91.13 | 1,418,200 | — | — |
| 2009-08-17 | $31.48 | $90.64 | 2,468,200 | — | — |
| 2009-08-14 | $32.97 | $93.60 | 1,673,800 | — | — |
| 2009-08-13 | $33.55 | $95.25 | 1,555,600 | — | — |
| 2009-08-12 | $33.12 | $94.03 | 2,393,300 | — | — |
| 2009-08-11 | $33.31 | $94.57 | 2,056,700 | — | — |
| 2009-08-10 | $34.31 | $97.40 | 1,859,200 | — | — |
| 2009-08-07 | $35.15 | $99.79 | 2,747,400 | — | — |
| 2009-08-06 | $33.47 | $95.02 | 3,024,300 | — | — |
| 2009-08-05 | $35.03 | $99.45 | 2,039,300 | — | — |
| 2009-08-04 | $33.60 | $95.39 | 3,054,600 | — | — |
| 2009-08-03 | $32.25 | $91.56 | 1,487,500 | — | — |
| 2009-07-31 | $32.08 | $91.07 | 1,404,200 | — | — |
| 2009-07-30 | $32.11 | $91.16 | 2,236,000 | — | — |
| 2009-07-29 | $30.39 | $86.28 | 1,349,800 | — | — |
| 2009-07-28 | $30.82 | $87.50 | 1,210,300 | — | — |
| 2009-07-27 | $30.76 | $87.33 | 1,276,700 | — | — |
| 2009-07-24 | $30.39 | $86.28 | 1,918,100 | — | — |
| 2009-07-23 | $29.45 | $83.61 | 2,661,800 | — | — |
| 2009-07-22 | $28.75 | $81.62 | 2,099,700 | — | — |
| 2009-07-21 | $28.50 | $80.91 | 2,435,300 | — | — |
| 2009-07-20 | $29.49 | $83.72 | 3,549,400 | — | — |
| 2009-07-17 | $29.43 | $83.55 | 5,626,500 | — | — |
| 2009-07-16 | $34.11 | $96.84 | 1,480,900 | — | — |
| 2009-07-15 | $33.62 | $95.45 | 1,648,600 | — | — |
| 2009-07-14 | $32.14 | $91.24 | 1,233,000 | — | — |
| 2009-07-13 | $32.13 | $91.22 | 1,725,500 | — | — |
| 2009-07-10 | $30.87 | $87.64 | 1,319,400 | — | — |
| 2009-07-09 | $30.95 | $87.87 | 1,290,800 | — | — |
| 2009-07-08 | $31.86 | $90.45 | 1,465,200 | — | — |
| 2009-07-07 | $32.23 | $91.50 | 1,488,800 | — | — |
| 2009-07-06 | $34.16 | $96.98 | 1,730,700 | — | — |
| 2009-07-02 | $32.95 | $93.54 | 1,548,400 | — | — |
| 2009-07-01 | $35.37 | $100.41 | 1,101,200 | — | — |
| 2009-06-30 | $34.91 | $99.11 | 1,070,200 | — | — |
| 2009-06-29 | $34.58 | $98.17 | 1,170,800 | — | — |
| 2009-06-26 | $34.72 | $98.57 | 1,088,800 | — | — |
| 2009-06-25 | $33.87 | $96.16 | 1,107,500 | — | — |
| 2009-06-24 | $33.26 | $94.42 | 1,317,900 | — | — |
| 2009-06-23 | $32.59 | $92.52 | 1,390,700 | — | — |
| 2009-06-22 | $32.91 | $93.43 | 1,616,700 | — | — |
| 2009-06-19 | $34.66 | $98.40 | 1,443,500 | — | — |
| 2009-06-18 | $33.78 | $95.90 | 1,292,300 | — | — |
| 2009-06-17 | $33.64 | $95.50 | 1,339,300 | — | — |
| 2009-06-16 | $33.88 | $96.18 | 1,544,800 | — | — |
| 2009-06-15 | $34.50 | $97.94 | 1,821,200 | — | — |
| 2009-06-12 | $36.61 | $103.93 | 1,561,700 | — | — |
| 2009-06-11 | $35.50 | $100.78 | 1,389,300 | — | — |
| 2009-06-10 | $36.24 | $102.88 | 1,512,000 | — | — |
| 2009-06-09 | $37.29 | $105.87 | 1,595,000 | — | — |
| 2009-06-08 | $37.10 | $105.33 | 1,252,500 | — | — |
| 2009-06-05 | $37.21 | $105.64 | 2,042,000 | — | — |
| 2009-06-04 | $37.37 | $106.09 | 1,988,700 | — | — |
| 2009-06-03 | $36.12 | $102.54 | 1,696,000 | — | — |
| 2009-06-02 | $36.63 | $103.99 | 1,650,000 | — | — |
| 2009-06-01 | $36.96 | $104.93 | 2,649,000 | — | — |
| 2009-05-29 | $35.63 | $101.15 | 2,149,800 | — | — |
| 2009-05-28 | $34.43 | $97.75 | 2,036,800 | — | — |
| 2009-05-27 | $34.06 | $96.70 | 2,737,700 | — | — |
| 2009-05-26 | $34.98 | $99.31 | 2,999,200 | — | — |
| 2009-05-22 | $32.93 | $93.49 | 2,120,500 | — | — |
| 2009-05-21 | $33.45 | $94.96 | 2,444,600 | — | — |
| 2009-05-20 | $33.04 | $93.80 | 2,612,500 | — | — |
| 2009-05-19 | $32.45 | $92.12 | 2,548,800 | — | — |
| 2009-05-18 | $33.16 | $94.14 | 3,098,800 | — | — |
| 2009-05-15 | $30.85 | $86.27 | 2,534,200 | — | — |
| 2009-05-14 | $32.06 | $89.65 | 2,106,800 | — | — |
| 2009-05-13 | $31.33 | $87.61 | 3,509,700 | — | — |
| 2009-05-12 | $34.87 | $97.51 | 2,313,600 | — | — |
| 2009-05-11 | $35.71 | $99.86 | 2,465,200 | — | — |
| 2009-05-08 | $37.46 | $104.75 | 3,372,700 | — | — |
| 2009-05-07 | $33.87 | $94.71 | 3,570,300 | — | — |
| 2009-05-06 | $37.19 | $104.00 | 2,670,700 | — | — |
| 2009-05-05 | $35.55 | $99.41 | 2,604,300 | — | — |
| 2009-05-04 | $37.83 | $105.79 | 3,076,200 | — | — |
| 2009-05-01 | $34.82 | $97.37 | 3,318,200 | — | — |
| 2009-04-30 | $37.45 | $104.72 | 4,349,800 | — | — |
| 2009-04-29 | $36.78 | $102.85 | 2,802,700 | — | — |
| 2009-04-28 | $35.60 | $99.55 | 2,548,300 | — | — |
| 2009-04-27 | $34.80 | $97.31 | 3,022,600 | — | — |
| 2009-04-24 | $37.97 | $106.18 | 3,520,300 | — | — |
| 2009-04-23 | $36.61 | $102.37 | 3,071,700 | — | — |
| 2009-04-22 | $36.07 | $100.86 | 4,197,200 | — | — |
| 2009-04-21 | $36.46 | $101.96 | 12,045,000 | — | — |
| 2009-04-20 | $34.12 | $95.41 | 3,150,900 | — | — |
| 2009-04-17 | $38.63 | $108.02 | 3,116,700 | — | — |
| 2009-04-16 | $36.98 | $103.41 | 3,288,600 | — | — |
| 2009-04-15 | $35.86 | $100.28 | 2,986,900 | — | — |
| 2009-04-14 | $32.90 | $92.00 | 3,784,800 | — | — |
| 2009-04-13 | $36.39 | $101.76 | 2,628,900 | — | — |
| 2009-04-09 | $36.69 | $102.60 | 3,713,500 | — | — |
| 2009-04-08 | $31.24 | $87.36 | 2,020,200 | — | — |
| 2009-04-07 | $31.02 | $86.74 | 3,665,300 | — | — |
| 2009-04-06 | $32.58 | $91.11 | 3,427,400 | — | — |
| 2009-04-03 | $31.69 | $88.62 | 3,890,500 | — | — |
| 2009-04-02 | $28.99 | $81.07 | 3,303,600 | — | — |
| 2009-04-01 | $26.55 | $74.24 | 2,026,900 | — | — |
| 2009-03-31 | $26.57 | $74.30 | 2,865,700 | — | — |
| 2009-03-30 | $24.57 | $68.71 | 1,972,000 | — | — |
| 2009-03-27 | $26.62 | $74.44 | 1,631,800 | — | — |
| 2009-03-26 | $27.78 | $77.68 | 2,309,700 | — | — |
| 2009-03-25 | $26.99 | $75.47 | 2,548,500 | — | — |
| 2009-03-24 | $26.46 | $73.99 | 2,829,600 | — | — |
| 2009-03-23 | $29.24 | $81.77 | 4,694,300 | — | — |
| 2009-03-20 | $24.93 | $69.71 | 3,644,100 | — | — |
| 2009-03-19 | $28.81 | $80.56 | 3,050,100 | — | — |
| 2009-03-18 | $29.49 | $82.46 | 3,720,800 | — | — |
| 2009-03-17 | $28.24 | $78.97 | 2,972,200 | — | — |
| 2009-03-16 | $25.98 | $72.65 | 2,714,900 | — | — |
| 2009-03-13 | $28.07 | $78.49 | 2,042,500 | — | — |
| 2009-03-12 | $29.45 | $82.35 | 3,315,200 | — | — |
| 2009-03-11 | $27.00 | $75.50 | 3,071,300 | — | — |
| 2009-03-10 | $26.93 | $75.31 | 5,152,600 | — | — |
| 2009-03-09 | $22.54 | $63.03 | 2,766,500 | — | — |
| 2009-03-06 | $22.02 | $61.58 | 4,107,700 | — | — |
| 2009-03-05 | $22.53 | $63.00 | 2,600,600 | — | — |
| 2009-03-04 | $24.39 | $68.20 | 2,222,800 | — | — |
| 2009-03-03 | $23.76 | $66.44 | 3,236,800 | — | — |
| 2009-03-02 | $23.96 | $67.00 | 2,884,900 | — | — |
| 2009-02-27 | $26.98 | $75.45 | 2,539,200 | — | — |
| 2009-02-26 | $27.03 | $75.59 | 2,211,600 | — | — |
| 2009-02-25 | $28.76 | $80.42 | 3,113,300 | — | — |
| 2009-02-24 | $29.36 | $82.10 | 2,882,900 | — | — |
| 2009-02-23 | $26.48 | $74.05 | 2,803,600 | — | — |
| 2009-02-20 | $29.03 | $81.18 | 2,371,300 | — | — |
| 2009-02-19 | $27.00 | $75.50 | 1,861,400 | — | — |
| 2009-02-18 | $28.11 | $78.61 | 2,209,200 | — | — |
| 2009-02-17 | $27.46 | $76.79 | 2,254,800 | — | — |
| 2009-02-13 | $29.27 | $81.85 | 2,270,700 | — | — |
| 2009-02-12 | $31.83 | $86.98 | 3,076,800 | — | — |
| 2009-02-11 | $32.32 | $88.32 | 2,225,400 | — | — |
| 2009-02-10 | $31.19 | $85.23 | 2,860,600 | — | — |
| 2009-02-09 | $34.67 | $94.74 | 1,556,100 | — | — |
| 2009-02-06 | $34.06 | $93.07 | 3,069,000 | — | — |
| 2009-02-05 | $32.62 | $89.14 | 4,153,700 | — | — |
| 2009-02-04 | $33.49 | $91.52 | 2,342,900 | — | — |
| 2009-02-03 | $35.03 | $95.73 | 1,670,000 | — | — |
| 2009-02-02 | $35.37 | $96.65 | 2,261,600 | — | — |
| 2009-01-30 | $35.30 | $96.46 | 2,402,700 | — | — |
| 2009-01-29 | $37.02 | $101.16 | 2,335,200 | — | — |
| 2009-01-28 | $39.92 | $109.09 | 3,154,100 | — | — |
| 2009-01-27 | $38.11 | $104.14 | 1,243,000 | — | — |
| 2009-01-26 | $36.84 | $100.67 | 1,457,300 | — | — |
| 2009-01-23 | $37.18 | $101.60 | 1,893,800 | — | — |
| 2009-01-22 | $36.44 | $99.58 | 2,682,800 | — | — |
| 2009-01-21 | $37.61 | $102.78 | 3,374,400 | — | — |
| 2009-01-20 | $34.25 | $93.59 | 2,944,300 | — | — |
| 2009-01-16 | $38.48 | $105.15 | 2,664,700 | — | — |
| 2009-01-15 | $37.08 | $101.33 | 3,398,600 | — | — |
| 2009-01-14 | $37.08 | $101.33 | 2,168,300 | — | — |
| 2009-01-13 | $40.02 | $109.36 | 2,139,900 | — | — |
| 2009-01-12 | $38.00 | $103.84 | 2,246,400 | — | — |
| 2009-01-09 | $40.31 | $110.15 | 2,846,100 | — | — |
| 2009-01-08 | $42.54 | $116.25 | 1,826,200 | — | — |
| 2009-01-07 | $43.95 | $120.10 | 1,732,100 | — | — |
| 2009-01-06 | $46.54 | $127.18 | 2,345,000 | — | — |
| 2009-01-05 | $42.46 | $116.03 | 1,958,000 | — | — |
| 2009-01-02 | $44.06 | $120.40 | 1,376,900 | — | — |