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 | $26.73 | $29.05 | 643,100 | — | — |
| 2009-12-30 | $27.25 | $29.61 | 412,700 | — | — |
| 2009-12-29 | $27.26 | $29.63 | 710,800 | — | — |
| 2009-12-28 | $27.17 | $29.53 | 560,100 | — | — |
| 2009-12-24 | $27.10 | $29.45 | 177,700 | — | — |
| 2009-12-23 | $27.11 | $29.46 | 670,200 | — | — |
| 2009-12-22 | $27.01 | $29.35 | 1,151,600 | — | — |
| 2009-12-21 | $26.67 | $28.98 | 1,556,200 | — | — |
| 2009-12-18 | $26.12 | $28.39 | 2,140,100 | — | — |
| 2009-12-17 | $26.11 | $28.38 | 972,200 | — | — |
| 2009-12-16 | $26.69 | $29.01 | 1,395,000 | — | — |
| 2009-12-15 | $26.57 | $28.88 | 1,557,200 | — | — |
| 2009-12-14 | $26.61 | $28.92 | 1,595,300 | — | — |
| 2009-12-11 | $25.87 | $28.12 | 1,034,700 | — | — |
| 2009-12-10 | $25.66 | $27.89 | 1,753,300 | — | — |
| 2009-12-09 | $25.15 | $27.33 | 1,045,400 | — | — |
| 2009-12-08 | $25.31 | $27.51 | 1,437,700 | — | — |
| 2009-12-07 | $25.61 | $27.83 | 2,197,000 | — | — |
| 2009-12-04 | $25.74 | $27.97 | 5,186,300 | — | — |
| 2009-12-03 | $23.18 | $25.19 | 2,988,900 | — | — |
| 2009-12-02 | $22.87 | $24.85 | 1,544,500 | — | — |
| 2009-12-01 | $22.75 | $24.72 | 2,148,200 | — | — |
| 2009-11-30 | $22.33 | $24.27 | 1,585,600 | — | — |
| 2009-11-27 | $22.19 | $24.12 | 460,800 | — | — |
| 2009-11-25 | $22.74 | $24.71 | 1,617,700 | — | — |
| 2009-11-24 | $22.97 | $24.96 | 1,352,000 | — | — |
| 2009-11-23 | $23.49 | $25.53 | 909,500 | — | — |
| 2009-11-20 | $23.23 | $25.12 | 711,400 | — | — |
| 2009-11-19 | $23.34 | $25.23 | 939,700 | — | — |
| 2009-11-18 | $23.97 | $25.92 | 1,224,100 | — | — |
| 2009-11-17 | $24.22 | $26.19 | 1,027,100 | — | — |
| 2009-11-16 | $24.23 | $26.20 | 850,600 | — | — |
| 2009-11-13 | $23.75 | $25.68 | 1,620,200 | — | — |
| 2009-11-12 | $23.72 | $25.65 | 1,630,400 | — | — |
| 2009-11-11 | $24.20 | $26.16 | 1,213,100 | — | — |
| 2009-11-10 | $24.33 | $26.30 | 1,765,000 | — | — |
| 2009-11-09 | $24.37 | $26.35 | 769,000 | — | — |
| 2009-11-06 | $24.04 | $25.99 | 1,207,200 | — | — |
| 2009-11-05 | $24.20 | $26.16 | 1,233,800 | — | — |
| 2009-11-04 | $23.47 | $25.38 | 1,746,600 | — | — |
| 2009-11-03 | $23.43 | $25.33 | 1,640,900 | — | — |
| 2009-11-02 | $23.37 | $25.27 | 2,380,700 | — | — |
| 2009-10-30 | $23.20 | $25.08 | 2,051,500 | — | — |
| 2009-10-29 | $24.22 | $26.19 | 2,031,800 | — | — |
| 2009-10-28 | $23.84 | $25.78 | 2,865,800 | — | — |
| 2009-10-27 | $25.43 | $27.49 | 1,533,600 | — | — |
| 2009-10-26 | $25.82 | $27.92 | 1,971,300 | — | — |
| 2009-10-23 | $25.72 | $27.81 | 1,904,000 | — | — |
| 2009-10-22 | $26.21 | $28.34 | 3,167,000 | — | — |
| 2009-10-21 | $24.73 | $26.74 | 3,251,900 | — | — |
| 2009-10-20 | $26.40 | $28.54 | 874,000 | — | — |
| 2009-10-19 | $26.60 | $28.76 | 756,800 | — | — |
| 2009-10-16 | $26.37 | $28.51 | 1,281,500 | — | — |
| 2009-10-15 | $26.40 | $28.54 | 850,600 | — | — |
| 2009-10-14 | $26.12 | $28.24 | 1,082,500 | — | — |
| 2009-10-13 | $25.75 | $27.84 | 713,600 | — | — |
| 2009-10-12 | $26.01 | $28.12 | 773,100 | — | — |
| 2009-10-09 | $25.99 | $28.10 | 865,700 | — | — |
| 2009-10-08 | $25.92 | $28.02 | 1,859,700 | — | — |
| 2009-10-07 | $25.11 | $27.15 | 1,265,800 | — | — |
| 2009-10-06 | $25.26 | $27.31 | 1,533,700 | — | — |
| 2009-10-05 | $24.90 | $26.92 | 2,297,200 | — | — |
| 2009-10-02 | $23.78 | $25.71 | 1,748,200 | — | — |
| 2009-10-01 | $24.07 | $26.02 | 2,356,200 | — | — |
| 2009-09-30 | $25.02 | $27.05 | 2,282,700 | — | — |
| 2009-09-29 | $25.50 | $27.57 | 1,440,100 | — | — |
| 2009-09-28 | $25.81 | $27.91 | 838,000 | — | — |
| 2009-09-25 | $25.34 | $27.40 | 1,185,600 | — | — |
| 2009-09-24 | $25.84 | $27.94 | 2,177,000 | — | — |
| 2009-09-23 | $26.61 | $28.77 | 1,291,200 | — | — |
| 2009-09-22 | $27.09 | $29.29 | 1,299,700 | — | — |
| 2009-09-21 | $27.14 | $29.34 | 1,030,700 | — | — |
| 2009-09-18 | $27.42 | $29.65 | 1,297,000 | — | — |
| 2009-09-17 | $27.04 | $29.23 | 1,405,200 | — | — |
| 2009-09-16 | $26.86 | $29.04 | 2,169,100 | — | — |
| 2009-09-15 | $26.64 | $28.80 | 972,000 | — | — |
| 2009-09-14 | $26.87 | $29.05 | 1,715,800 | — | — |
| 2009-09-11 | $26.95 | $29.14 | 736,400 | — | — |
| 2009-09-10 | $26.86 | $29.04 | 662,300 | — | — |
| 2009-09-09 | $26.42 | $28.56 | 926,400 | — | — |
| 2009-09-08 | $25.88 | $27.98 | 999,100 | — | — |
| 2009-09-04 | $26.10 | $28.22 | 735,000 | — | — |
| 2009-09-03 | $25.74 | $27.83 | 730,900 | — | — |
| 2009-09-02 | $25.54 | $27.61 | 748,300 | — | — |
| 2009-09-01 | $25.66 | $27.74 | 1,599,400 | — | — |
| 2009-08-31 | $26.29 | $28.42 | 872,500 | — | — |
| 2009-08-28 | $26.78 | $28.95 | 724,700 | — | — |
| 2009-08-27 | $26.99 | $29.18 | 1,046,500 | — | — |
| 2009-08-26 | $26.58 | $28.74 | 793,200 | — | — |
| 2009-08-25 | $26.39 | $28.53 | 727,800 | — | — |
| 2009-08-24 | $26.36 | $28.50 | 743,800 | — | — |
| 2009-08-21 | $26.46 | $28.61 | 1,036,600 | — | — |
| 2009-08-20 | $26.07 | $28.06 | 887,500 | — | — |
| 2009-08-19 | $25.82 | $27.79 | 1,435,600 | — | — |
| 2009-08-18 | $25.92 | $27.90 | 694,500 | — | — |
| 2009-08-17 | $25.76 | $27.72 | 778,400 | — | — |
| 2009-08-14 | $26.42 | $28.43 | 984,400 | — | — |
| 2009-08-13 | $26.99 | $29.05 | 1,039,000 | — | — |
| 2009-08-12 | $26.75 | $28.79 | 1,462,000 | — | — |
| 2009-08-11 | $26.20 | $28.20 | 2,371,100 | — | — |
| 2009-08-10 | $27.02 | $29.08 | 1,777,700 | — | — |
| 2009-08-07 | $27.77 | $29.89 | 2,317,200 | — | — |
| 2009-08-06 | $25.81 | $27.78 | 1,664,000 | — | — |
| 2009-08-05 | $25.47 | $27.41 | 1,377,900 | — | — |
| 2009-08-04 | $26.31 | $28.31 | 1,823,200 | — | — |
| 2009-08-03 | $25.64 | $27.59 | 2,243,900 | — | — |
| 2009-07-31 | $24.79 | $26.68 | 1,358,300 | — | — |
| 2009-07-30 | $24.60 | $26.47 | 1,098,500 | — | — |
| 2009-07-29 | $24.39 | $26.25 | 967,600 | — | — |
| 2009-07-28 | $24.79 | $26.68 | 1,338,300 | — | — |
| 2009-07-27 | $24.87 | $26.77 | 1,334,600 | — | — |
| 2009-07-24 | $24.97 | $26.87 | 1,464,900 | — | — |
| 2009-07-23 | $24.61 | $26.49 | 2,755,600 | — | — |
| 2009-07-22 | $23.01 | $24.76 | 3,450,600 | — | — |
| 2009-07-21 | $23.44 | $25.23 | 2,169,700 | — | — |
| 2009-07-20 | $23.07 | $24.83 | 1,746,700 | — | — |
| 2009-07-17 | $22.62 | $24.34 | 1,605,100 | — | — |
| 2009-07-16 | $22.40 | $24.11 | 2,727,700 | — | — |
| 2009-07-15 | $22.62 | $24.34 | 1,768,000 | — | — |
| 2009-07-14 | $21.36 | $22.99 | 920,400 | — | — |
| 2009-07-13 | $21.08 | $22.69 | 1,744,600 | — | — |
| 2009-07-10 | $20.84 | $22.43 | 1,495,300 | — | — |
| 2009-07-09 | $20.98 | $22.58 | 2,469,200 | — | — |
| 2009-07-08 | $20.57 | $22.14 | 2,212,200 | — | — |
| 2009-07-07 | $20.73 | $22.31 | 1,689,400 | — | — |
| 2009-07-06 | $21.57 | $23.21 | 1,893,200 | — | — |
| 2009-07-02 | $21.35 | $22.98 | 2,131,800 | — | — |
| 2009-07-01 | $23.58 | $25.38 | 2,103,800 | — | — |
| 2009-06-30 | $23.62 | $25.42 | 2,175,400 | — | — |
| 2009-06-29 | $23.35 | $25.13 | 1,307,700 | — | — |
| 2009-06-26 | $23.20 | $24.97 | 2,181,700 | — | — |
| 2009-06-25 | $22.96 | $24.71 | 2,084,200 | — | — |
| 2009-06-24 | $21.80 | $23.46 | 918,900 | — | — |
| 2009-06-23 | $21.48 | $23.12 | 1,040,100 | — | — |
| 2009-06-22 | $21.59 | $23.24 | 1,071,400 | — | — |
| 2009-06-19 | $22.10 | $23.78 | 1,965,200 | — | — |
| 2009-06-18 | $22.14 | $23.83 | 968,000 | — | — |
| 2009-06-17 | $21.99 | $23.67 | 1,251,700 | — | — |
| 2009-06-16 | $21.66 | $23.31 | 1,315,800 | — | — |
| 2009-06-15 | $22.03 | $23.71 | 1,633,500 | — | — |
| 2009-06-12 | $22.50 | $24.21 | 1,839,000 | — | — |
| 2009-06-11 | $22.97 | $24.72 | 1,434,400 | — | — |
| 2009-06-10 | $22.80 | $24.54 | 1,475,500 | — | — |
| 2009-06-09 | $23.15 | $24.91 | 1,717,300 | — | — |
| 2009-06-08 | $23.12 | $24.88 | 1,453,100 | — | — |
| 2009-06-05 | $22.85 | $24.59 | 2,176,000 | — | — |
| 2009-06-04 | $22.08 | $23.76 | 1,417,500 | — | — |
| 2009-06-03 | $22.14 | $23.83 | 1,633,900 | — | — |
| 2009-06-02 | $22.88 | $24.62 | 1,334,200 | — | — |
| 2009-06-01 | $22.62 | $24.34 | 1,552,800 | — | — |
| 2009-05-29 | $21.39 | $23.02 | 1,388,600 | — | — |
| 2009-05-28 | $21.11 | $22.72 | 1,768,500 | — | — |
| 2009-05-27 | $21.17 | $22.78 | 1,518,900 | — | — |
| 2009-05-26 | $21.98 | $23.65 | 2,495,000 | — | — |
| 2009-05-22 | $21.65 | $23.30 | 1,128,400 | — | — |
| 2009-05-21 | $21.92 | $23.59 | 1,921,200 | — | — |
| 2009-05-20 | $22.58 | $24.17 | 1,359,400 | — | — |
| 2009-05-19 | $22.67 | $24.27 | 1,307,900 | — | — |
| 2009-05-18 | $22.68 | $24.28 | 1,417,600 | — | — |
| 2009-05-15 | $21.96 | $23.51 | 1,729,300 | — | — |
| 2009-05-14 | $22.20 | $23.76 | 1,166,600 | — | — |
| 2009-05-13 | $22.13 | $23.69 | 2,672,400 | — | — |
| 2009-05-12 | $23.21 | $24.85 | 2,631,400 | — | — |
| 2009-05-11 | $23.82 | $25.50 | 2,696,800 | — | — |
| 2009-05-08 | $23.79 | $25.47 | 1,347,100 | — | — |
| 2009-05-07 | $23.53 | $25.19 | 2,264,700 | — | — |
| 2009-05-06 | $23.85 | $25.53 | 2,121,800 | — | — |
| 2009-05-05 | $23.54 | $25.20 | 1,821,400 | — | — |
| 2009-05-04 | $23.78 | $25.46 | 2,273,100 | — | — |
| 2009-05-01 | $23.76 | $25.43 | 1,971,200 | — | — |
| 2009-04-30 | $24.02 | $25.71 | 2,511,700 | — | — |
| 2009-04-29 | $24.20 | $25.91 | 2,133,300 | — | — |
| 2009-04-28 | $22.75 | $24.35 | 2,509,600 | — | — |
| 2009-04-27 | $23.04 | $24.66 | 2,818,400 | — | — |
| 2009-04-24 | $23.46 | $25.11 | 3,657,200 | — | — |
| 2009-04-23 | $21.37 | $22.88 | 5,287,800 | — | — |
| 2009-04-22 | $23.57 | $25.23 | 4,523,900 | — | — |
| 2009-04-21 | $22.02 | $23.57 | 4,078,000 | — | — |
| 2009-04-20 | $20.28 | $21.71 | 1,744,100 | — | — |
| 2009-04-17 | $21.50 | $23.02 | 1,942,400 | — | — |
| 2009-04-16 | $20.82 | $22.29 | 1,184,000 | — | — |
| 2009-04-15 | $20.03 | $21.44 | 1,087,900 | — | — |
| 2009-04-14 | $19.59 | $20.97 | 1,493,000 | — | — |
| 2009-04-13 | $20.20 | $21.62 | 1,649,000 | — | — |
| 2009-04-09 | $20.52 | $21.97 | 1,603,000 | — | — |
| 2009-04-08 | $19.12 | $20.47 | 1,203,300 | — | — |
| 2009-04-07 | $18.92 | $20.25 | 1,317,800 | — | — |
| 2009-04-06 | $19.55 | $20.93 | 1,466,100 | — | — |
| 2009-04-03 | $19.95 | $21.36 | 1,928,500 | — | — |
| 2009-04-02 | $19.76 | $21.15 | 4,165,200 | — | — |
| 2009-04-01 | $18.23 | $19.51 | 3,375,200 | — | — |
| 2009-03-31 | $17.83 | $19.09 | 2,329,900 | — | — |
| 2009-03-30 | $17.42 | $18.65 | 2,266,300 | — | — |
| 2009-03-27 | $18.44 | $19.74 | 1,760,800 | — | — |
| 2009-03-26 | $18.90 | $20.23 | 2,847,100 | — | — |
| 2009-03-25 | $17.61 | $18.85 | 2,352,700 | — | — |
| 2009-03-24 | $17.52 | $18.75 | 1,758,200 | — | — |
| 2009-03-23 | $18.15 | $19.43 | 1,387,600 | — | — |
| 2009-03-20 | $16.77 | $17.95 | 3,066,000 | — | — |
| 2009-03-19 | $17.12 | $18.33 | 1,770,800 | — | — |
| 2009-03-18 | $17.37 | $18.59 | 2,297,900 | — | — |
| 2009-03-17 | $16.70 | $17.88 | 1,752,300 | — | — |
| 2009-03-16 | $16.21 | $17.35 | 1,684,300 | — | — |
| 2009-03-13 | $16.47 | $17.63 | 1,887,400 | — | — |
| 2009-03-12 | $16.63 | $17.80 | 2,509,700 | — | — |
| 2009-03-11 | $15.63 | $16.73 | 2,130,900 | — | — |
| 2009-03-10 | $15.66 | $16.76 | 3,385,700 | — | — |
| 2009-03-09 | $14.46 | $15.48 | 1,863,200 | — | — |
| 2009-03-06 | $14.41 | $15.43 | 3,062,000 | — | — |
| 2009-03-05 | $14.70 | $15.74 | 3,229,000 | — | — |
| 2009-03-04 | $15.01 | $16.07 | 2,530,400 | — | — |
| 2009-03-03 | $14.50 | $15.52 | 3,184,500 | — | — |
| 2009-03-02 | $14.54 | $15.56 | 4,473,500 | — | — |
| 2009-02-27 | $15.37 | $16.45 | 2,744,100 | — | — |
| 2009-02-26 | $15.61 | $16.71 | 2,822,300 | — | — |
| 2009-02-25 | $16.00 | $17.13 | 2,033,200 | — | — |
| 2009-02-24 | $16.45 | $17.61 | 2,525,700 | — | — |
| 2009-02-23 | $16.03 | $17.16 | 2,743,200 | — | — |
| 2009-02-20 | $16.65 | $17.70 | 3,376,600 | — | — |
| 2009-02-19 | $16.46 | $17.49 | 1,744,300 | — | — |
| 2009-02-18 | $16.87 | $17.93 | 2,264,100 | — | — |
| 2009-02-17 | $16.62 | $17.66 | 2,498,000 | — | — |
| 2009-02-13 | $17.53 | $18.63 | 1,622,200 | — | — |
| 2009-02-12 | $17.79 | $18.91 | 2,483,300 | — | — |
| 2009-02-11 | $17.50 | $18.60 | 1,815,000 | — | — |
| 2009-02-10 | $17.38 | $18.47 | 1,901,000 | — | — |
| 2009-02-09 | $18.12 | $19.26 | 1,506,500 | — | — |
| 2009-02-06 | $18.22 | $19.36 | 2,265,600 | — | — |
| 2009-02-05 | $17.48 | $18.58 | 2,084,300 | — | — |
| 2009-02-04 | $16.84 | $17.90 | 2,192,100 | — | — |
| 2009-02-03 | $16.99 | $18.06 | 2,675,600 | — | — |
| 2009-02-02 | $16.43 | $17.46 | 3,053,300 | — | — |
| 2009-01-30 | $16.95 | $18.01 | 2,093,300 | — | — |
| 2009-01-29 | $17.13 | $18.21 | 4,401,700 | — | — |
| 2009-01-28 | $18.43 | $19.59 | 3,109,400 | — | — |
| 2009-01-27 | $18.14 | $19.28 | 2,277,600 | — | — |
| 2009-01-26 | $17.61 | $18.72 | 1,575,700 | — | — |
| 2009-01-23 | $17.39 | $18.48 | 1,468,700 | — | — |
| 2009-01-22 | $17.53 | $18.63 | 1,781,100 | — | — |
| 2009-01-21 | $17.99 | $19.12 | 2,490,100 | — | — |
| 2009-01-20 | $17.55 | $18.65 | 1,500,100 | — | — |
| 2009-01-16 | $18.60 | $19.77 | 1,358,500 | — | — |
| 2009-01-15 | $18.61 | $19.78 | 2,527,000 | — | — |
| 2009-01-14 | $17.98 | $19.11 | 2,739,700 | — | — |
| 2009-01-13 | $19.03 | $20.22 | 2,411,100 | — | — |
| 2009-01-12 | $18.77 | $19.95 | 2,246,300 | — | — |
| 2009-01-09 | $19.15 | $20.35 | 1,645,100 | — | — |
| 2009-01-08 | $19.67 | $20.90 | 2,388,100 | — | — |
| 2009-01-07 | $19.64 | $20.87 | 2,038,300 | — | — |
| 2009-01-06 | $20.71 | $22.01 | 2,158,400 | — | — |
| 2009-01-05 | $20.64 | $21.94 | 2,519,200 | — | — |
| 2009-01-02 | $21.35 | $22.69 | 1,606,800 | — | — |