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
- 1999-06-16 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 | $34.16 | $34.16 | 775,000 | — | — |
| 2009-12-30 | $34.32 | $34.32 | 968,200 | — | — |
| 2009-12-29 | $34.55 | $34.55 | 1,092,800 | — | — |
| 2009-12-28 | $34.96 | $34.96 | 663,100 | — | — |
| 2009-12-24 | $35.12 | $35.12 | 353,300 | — | — |
| 2009-12-23 | $34.69 | $34.69 | 1,337,400 | — | — |
| 2009-12-22 | $35.50 | $35.50 | 1,508,700 | — | — |
| 2009-12-21 | $34.63 | $34.63 | 1,476,000 | — | — |
| 2009-12-18 | $34.07 | $34.07 | 920,100 | — | — |
| 2009-12-17 | $33.68 | $33.68 | 720,300 | — | — |
| 2009-12-16 | $33.51 | $33.51 | 889,900 | — | — |
| 2009-12-15 | $33.05 | $33.05 | 780,700 | — | — |
| 2009-12-14 | $33.10 | $33.10 | 692,200 | — | — |
| 2009-12-11 | $32.90 | $32.90 | 533,800 | — | — |
| 2009-12-10 | $32.79 | $32.79 | 942,900 | — | — |
| 2009-12-09 | $31.88 | $31.88 | 1,273,400 | — | — |
| 2009-12-08 | $31.95 | $31.95 | 1,095,400 | — | — |
| 2009-12-07 | $32.55 | $32.55 | 880,500 | — | — |
| 2009-12-04 | $32.87 | $32.87 | 953,900 | — | — |
| 2009-12-03 | $32.54 | $32.54 | 1,380,000 | — | — |
| 2009-12-02 | $32.96 | $32.96 | 1,649,100 | — | — |
| 2009-12-01 | $32.62 | $32.62 | 1,766,400 | — | — |
| 2009-11-30 | $32.04 | $32.04 | 1,223,800 | — | — |
| 2009-11-27 | $31.63 | $31.63 | 593,500 | — | — |
| 2009-11-25 | $31.39 | $31.39 | 2,082,700 | — | — |
| 2009-11-24 | $31.23 | $31.23 | 2,234,400 | — | — |
| 2009-11-23 | $31.65 | $31.65 | 1,132,500 | — | — |
| 2009-11-20 | $31.73 | $31.73 | 1,125,300 | — | — |
| 2009-11-19 | $31.70 | $31.70 | 1,313,600 | — | — |
| 2009-11-18 | $32.03 | $32.03 | 1,697,700 | — | — |
| 2009-11-17 | $32.59 | $32.59 | 1,064,100 | — | — |
| 2009-11-16 | $31.99 | $31.99 | 1,300,500 | — | — |
| 2009-11-13 | $31.36 | $31.36 | 1,046,400 | — | — |
| 2009-11-12 | $30.96 | $30.96 | 1,441,600 | — | — |
| 2009-11-11 | $32.13 | $32.13 | 2,356,200 | — | — |
| 2009-11-10 | $31.18 | $31.18 | 1,717,800 | — | — |
| 2009-11-09 | $31.13 | $31.13 | 1,955,200 | — | — |
| 2009-11-06 | $29.93 | $29.93 | 1,156,800 | — | — |
| 2009-11-05 | $29.50 | $29.50 | 1,154,900 | — | — |
| 2009-11-04 | $28.60 | $28.60 | 2,212,700 | — | — |
| 2009-11-03 | $28.97 | $28.97 | 1,963,100 | — | — |
| 2009-11-02 | $27.96 | $27.96 | 2,236,500 | — | — |
| 2009-10-30 | $28.21 | $28.21 | 2,719,700 | — | — |
| 2009-10-29 | $29.38 | $29.38 | 1,846,900 | — | — |
| 2009-10-28 | $28.86 | $28.86 | 1,965,500 | — | — |
| 2009-10-27 | $29.36 | $29.36 | 2,353,600 | — | — |
| 2009-10-26 | $30.36 | $30.36 | 1,543,100 | — | — |
| 2009-10-23 | $30.58 | $30.58 | 1,632,500 | — | — |
| 2009-10-22 | $30.94 | $30.94 | 2,100,500 | — | — |
| 2009-10-21 | $30.47 | $30.47 | 2,044,000 | — | — |
| 2009-10-20 | $31.08 | $31.08 | 3,164,300 | — | — |
| 2009-10-19 | $31.47 | $31.47 | 1,619,900 | — | — |
| 2009-10-16 | $31.14 | $31.14 | 1,626,400 | — | — |
| 2009-10-15 | $31.35 | $31.35 | 6,324,700 | — | — |
| 2009-10-14 | $29.44 | $29.44 | 2,102,500 | — | — |
| 2009-10-13 | $28.42 | $28.42 | 684,800 | — | — |
| 2009-10-12 | $28.50 | $28.50 | 1,088,300 | — | — |
| 2009-10-09 | $28.18 | $28.18 | 1,432,900 | — | — |
| 2009-10-08 | $27.70 | $27.70 | 1,721,100 | — | — |
| 2009-10-07 | $27.65 | $27.65 | 1,233,100 | — | — |
| 2009-10-06 | $27.69 | $27.69 | 1,789,600 | — | — |
| 2009-10-05 | $26.93 | $26.93 | 2,170,500 | — | — |
| 2009-10-02 | $25.94 | $25.94 | 2,094,800 | — | — |
| 2009-10-01 | $26.33 | $26.33 | 2,221,500 | — | — |
| 2009-09-30 | $27.03 | $27.03 | 2,362,600 | — | — |
| 2009-09-29 | $27.47 | $27.47 | 1,039,500 | — | — |
| 2009-09-28 | $27.50 | $27.50 | 831,500 | — | — |
| 2009-09-25 | $27.10 | $27.10 | 1,676,500 | — | — |
| 2009-09-24 | $26.75 | $26.75 | 1,196,600 | — | — |
| 2009-09-23 | $27.20 | $27.20 | 1,675,700 | — | — |
| 2009-09-22 | $27.93 | $27.93 | 1,801,300 | — | — |
| 2009-09-21 | $27.97 | $27.97 | 1,739,500 | — | — |
| 2009-09-18 | $27.71 | $27.71 | 1,482,200 | — | — |
| 2009-09-17 | $27.33 | $27.33 | 2,085,200 | — | — |
| 2009-09-16 | $27.23 | $27.23 | 2,272,200 | — | — |
| 2009-09-15 | $26.40 | $26.40 | 2,061,500 | — | — |
| 2009-09-14 | $25.75 | $25.75 | 3,955,300 | — | — |
| 2009-09-11 | $26.44 | $26.44 | 2,693,700 | — | — |
| 2009-09-10 | $25.59 | $25.59 | 998,700 | — | — |
| 2009-09-09 | $25.03 | $25.03 | 612,800 | — | — |
| 2009-09-08 | $25.01 | $25.01 | 1,074,700 | — | — |
| 2009-09-04 | $24.54 | $24.54 | 1,000,800 | — | — |
| 2009-09-03 | $24.14 | $24.14 | 1,838,600 | — | — |
| 2009-09-02 | $23.43 | $23.43 | 1,142,300 | — | — |
| 2009-09-01 | $23.47 | $23.47 | 1,221,400 | — | — |
| 2009-08-31 | $24.11 | $24.11 | 1,591,300 | — | — |
| 2009-08-28 | $25.06 | $25.06 | 1,218,500 | — | — |
| 2009-08-27 | $24.64 | $24.64 | 951,000 | — | — |
| 2009-08-26 | $24.67 | $24.67 | 1,203,900 | — | — |
| 2009-08-25 | $24.56 | $24.56 | 1,123,600 | — | — |
| 2009-08-24 | $24.55 | $24.55 | 1,281,200 | — | — |
| 2009-08-21 | $24.64 | $24.64 | 2,174,300 | — | — |
| 2009-08-20 | $25.16 | $25.16 | 1,641,400 | — | — |
| 2009-08-19 | $24.73 | $24.73 | 1,182,900 | — | — |
| 2009-08-18 | $24.29 | $24.29 | 1,641,000 | — | — |
| 2009-08-17 | $23.98 | $23.98 | 1,517,500 | — | — |
| 2009-08-14 | $24.83 | $24.83 | 983,700 | — | — |
| 2009-08-13 | $25.09 | $25.09 | 1,115,600 | — | — |
| 2009-08-12 | $25.19 | $25.19 | 1,353,000 | — | — |
| 2009-08-11 | $25.06 | $25.06 | 2,065,200 | — | — |
| 2009-08-10 | $25.00 | $25.00 | 1,140,000 | — | — |
| 2009-08-07 | $25.25 | $25.25 | 1,461,500 | — | — |
| 2009-08-06 | $25.38 | $25.38 | 1,085,700 | — | — |
| 2009-08-05 | $25.98 | $25.98 | 1,029,300 | — | — |
| 2009-08-04 | $26.45 | $26.45 | 1,758,500 | — | — |
| 2009-08-03 | $26.53 | $26.53 | 1,198,900 | — | — |
| 2009-07-31 | $26.09 | $26.09 | 1,644,500 | — | — |
| 2009-07-30 | $26.06 | $26.06 | 2,696,800 | — | — |
| 2009-07-29 | $25.44 | $25.44 | 2,520,300 | — | — |
| 2009-07-28 | $26.78 | $26.78 | 1,205,100 | — | — |
| 2009-07-27 | $26.69 | $26.69 | 1,108,800 | — | — |
| 2009-07-24 | $26.67 | $26.67 | 1,178,000 | — | — |
| 2009-07-23 | $26.91 | $26.91 | 1,416,700 | — | — |
| 2009-07-22 | $26.31 | $26.31 | 1,397,800 | — | — |
| 2009-07-21 | $26.14 | $26.14 | 1,760,100 | — | — |
| 2009-07-20 | $26.02 | $26.02 | 1,896,900 | — | — |
| 2009-07-17 | $25.35 | $25.35 | 903,300 | — | — |
| 2009-07-16 | $25.33 | $25.33 | 1,169,700 | — | — |
| 2009-07-15 | $25.03 | $25.03 | 2,437,700 | — | — |
| 2009-07-14 | $24.06 | $24.06 | 1,204,900 | — | — |
| 2009-07-13 | $23.83 | $23.83 | 1,505,300 | — | — |
| 2009-07-10 | $23.49 | $23.49 | 1,313,800 | — | — |
| 2009-07-09 | $23.30 | $23.30 | 1,562,100 | — | — |
| 2009-07-08 | $22.64 | $22.64 | 2,167,800 | — | — |
| 2009-07-07 | $22.73 | $22.73 | 2,072,200 | — | — |
| 2009-07-06 | $22.90 | $22.90 | 2,333,700 | — | — |
| 2009-07-02 | $23.68 | $23.68 | 1,642,200 | — | — |
| 2009-07-01 | $24.41 | $24.41 | 1,687,400 | — | — |
| 2009-06-30 | $24.54 | $24.54 | 1,539,800 | — | — |
| 2009-06-29 | $24.89 | $24.89 | 1,516,900 | — | — |
| 2009-06-26 | $24.93 | $24.93 | 1,543,200 | — | — |
| 2009-06-25 | $24.33 | $24.33 | 1,997,900 | — | — |
| 2009-06-24 | $23.79 | $23.79 | 2,519,300 | — | — |
| 2009-06-23 | $22.74 | $22.74 | 2,823,900 | — | — |
| 2009-06-22 | $22.40 | $22.40 | 3,174,100 | — | — |
| 2009-06-19 | $23.18 | $23.18 | 1,555,000 | — | — |
| 2009-06-18 | $22.94 | $22.94 | 1,324,700 | — | — |
| 2009-06-17 | $22.73 | $22.73 | 2,924,900 | — | — |
| 2009-06-16 | $23.00 | $23.00 | 2,097,500 | — | — |
| 2009-06-15 | $23.45 | $23.45 | 1,835,900 | — | — |
| 2009-06-12 | $24.06 | $24.06 | 1,301,200 | — | — |
| 2009-06-11 | $23.68 | $23.68 | 2,498,800 | — | — |
| 2009-06-10 | $23.36 | $23.36 | 3,444,000 | — | — |
| 2009-06-09 | $24.00 | $24.00 | 1,795,700 | — | — |
| 2009-06-08 | $23.92 | $23.92 | 1,967,900 | — | — |
| 2009-06-05 | $24.31 | $24.31 | 1,524,000 | — | — |
| 2009-06-04 | $24.22 | $24.22 | 1,834,300 | — | — |
| 2009-06-03 | $24.44 | $24.44 | 2,256,800 | — | — |
| 2009-06-02 | $25.13 | $25.13 | 3,374,800 | — | — |
| 2009-06-01 | $25.54 | $25.54 | 3,525,600 | — | — |
| 2009-05-29 | $25.57 | $25.57 | 6,541,800 | — | — |
| 2009-05-28 | $25.60 | $25.60 | 2,988,900 | — | — |
| 2009-05-27 | $24.87 | $24.87 | 2,354,000 | — | — |
| 2009-05-26 | $24.83 | $24.83 | 3,210,800 | — | — |
| 2009-05-22 | $23.47 | $23.47 | 1,653,400 | — | — |
| 2009-05-21 | $23.59 | $23.59 | 2,844,400 | — | — |
| 2009-05-20 | $23.80 | $23.80 | 1,414,300 | — | — |
| 2009-05-19 | $24.25 | $24.25 | 2,005,900 | — | — |
| 2009-05-18 | $24.01 | $24.01 | 1,876,500 | — | — |
| 2009-05-15 | $22.20 | $22.20 | 2,465,800 | — | — |
| 2009-05-14 | $22.72 | $22.72 | 2,323,900 | — | — |
| 2009-05-13 | $22.59 | $22.59 | 1,569,000 | — | — |
| 2009-05-12 | $23.19 | $23.19 | 2,873,900 | — | — |
| 2009-05-11 | $24.18 | $24.18 | 2,161,200 | — | — |
| 2009-05-08 | $24.44 | $24.44 | 1,436,700 | — | — |
| 2009-05-07 | $24.38 | $24.38 | 1,998,700 | — | — |
| 2009-05-06 | $25.45 | $25.45 | 2,964,000 | — | — |
| 2009-05-05 | $25.23 | $25.23 | 5,510,600 | — | — |
| 2009-05-04 | $25.00 | $25.00 | 2,677,300 | — | — |
| 2009-05-01 | $24.99 | $24.99 | 1,400,200 | — | — |
| 2009-04-30 | $25.20 | $25.20 | 3,160,500 | — | — |
| 2009-04-29 | $24.78 | $24.78 | 2,149,900 | — | — |
| 2009-04-28 | $24.02 | $24.02 | 2,290,700 | — | — |
| 2009-04-27 | $25.09 | $25.09 | 1,374,000 | — | — |
| 2009-04-24 | $25.31 | $25.31 | 1,756,700 | — | — |
| 2009-04-23 | $25.06 | $25.06 | 1,379,500 | — | — |
| 2009-04-22 | $24.83 | $24.83 | 4,267,700 | — | — |
| 2009-04-21 | $25.03 | $25.03 | 9,461,400 | — | — |
| 2009-04-20 | $24.80 | $24.80 | 4,654,000 | — | — |
| 2009-04-17 | $26.41 | $26.41 | 1,697,300 | — | — |
| 2009-04-16 | $26.69 | $26.69 | 1,862,800 | — | — |
| 2009-04-15 | $26.12 | $26.12 | 2,742,700 | — | — |
| 2009-04-14 | $25.04 | $25.04 | 2,640,300 | — | — |
| 2009-04-13 | $26.21 | $26.21 | 1,502,200 | — | — |
| 2009-04-09 | $27.00 | $27.00 | 2,735,400 | — | — |
| 2009-04-08 | $25.92 | $25.92 | 2,271,800 | — | — |
| 2009-04-07 | $24.86 | $24.86 | 2,964,900 | — | — |
| 2009-04-06 | $25.97 | $25.97 | 2,569,400 | — | — |
| 2009-04-03 | $26.92 | $26.92 | 2,239,000 | — | — |
| 2009-04-02 | $26.47 | $26.47 | 5,318,500 | — | — |
| 2009-04-01 | $24.38 | $24.38 | 2,036,800 | — | — |
| 2009-03-31 | $23.30 | $23.30 | 1,928,500 | — | — |
| 2009-03-30 | $22.93 | $22.93 | 1,513,200 | — | — |
| 2009-03-27 | $23.90 | $23.90 | 2,224,500 | — | — |
| 2009-03-26 | $24.04 | $24.04 | 3,472,500 | — | — |
| 2009-03-25 | $23.50 | $23.50 | 1,501,400 | — | — |
| 2009-03-24 | $23.57 | $23.57 | 1,507,000 | — | — |
| 2009-03-23 | $24.00 | $24.00 | 1,204,400 | — | — |
| 2009-03-20 | $22.40 | $22.40 | 1,516,700 | — | — |
| 2009-03-19 | $23.17 | $23.17 | 1,384,100 | — | — |
| 2009-03-18 | $23.35 | $23.35 | 1,860,100 | — | — |
| 2009-03-17 | $23.02 | $23.02 | 1,492,600 | — | — |
| 2009-03-16 | $22.31 | $22.31 | 1,746,400 | — | — |
| 2009-03-13 | $23.19 | $23.19 | 2,411,700 | — | — |
| 2009-03-12 | $23.86 | $23.86 | 4,560,300 | — | — |
| 2009-03-11 | $23.38 | $23.38 | 3,003,700 | — | — |
| 2009-03-10 | $23.00 | $23.00 | 5,449,000 | — | — |
| 2009-03-09 | $19.83 | $19.83 | 1,805,300 | — | — |
| 2009-03-06 | $19.99 | $19.99 | 2,934,800 | — | — |
| 2009-03-05 | $19.68 | $19.68 | 1,980,800 | — | — |
| 2009-03-04 | $20.67 | $20.67 | 3,039,600 | — | — |
| 2009-03-03 | $19.17 | $19.17 | 2,553,300 | — | — |
| 2009-03-02 | $19.67 | $19.67 | 2,337,000 | — | — |
| 2009-02-27 | $20.78 | $20.78 | 4,499,500 | — | — |
| 2009-02-26 | $20.19 | $20.19 | 4,076,200 | — | — |
| 2009-02-25 | $19.80 | $19.80 | 2,364,900 | — | — |
| 2009-02-24 | $19.65 | $19.65 | 2,705,300 | — | — |
| 2009-02-23 | $18.31 | $18.31 | 3,843,700 | — | — |
| 2009-02-20 | $18.80 | $18.80 | 3,264,000 | — | — |
| 2009-02-19 | $18.12 | $18.12 | 3,035,900 | — | — |
| 2009-02-18 | $17.97 | $17.97 | 2,635,900 | — | — |
| 2009-02-17 | $18.46 | $18.46 | 3,425,500 | — | — |
| 2009-02-13 | $20.02 | $20.02 | 1,593,800 | — | — |
| 2009-02-12 | $19.99 | $19.99 | 2,586,000 | — | — |
| 2009-02-11 | $20.15 | $20.15 | 1,816,600 | — | — |
| 2009-02-10 | $20.33 | $20.33 | 2,033,100 | — | — |
| 2009-02-09 | $21.56 | $21.56 | 1,775,400 | — | — |
| 2009-02-06 | $21.46 | $21.46 | 7,702,800 | — | — |
| 2009-02-05 | $20.22 | $20.22 | 2,154,200 | — | — |
| 2009-02-04 | $19.87 | $19.87 | 2,342,900 | — | — |
| 2009-02-03 | $20.43 | $20.43 | 2,396,500 | — | — |
| 2009-02-02 | $20.14 | $20.14 | 1,645,200 | — | — |
| 2009-01-30 | $19.90 | $19.90 | 1,547,400 | — | — |
| 2009-01-29 | $20.49 | $20.49 | 1,799,100 | — | — |
| 2009-01-28 | $20.91 | $20.91 | 3,556,000 | — | — |
| 2009-01-27 | $19.17 | $19.17 | 1,836,400 | — | — |
| 2009-01-26 | $19.05 | $19.05 | 2,789,800 | — | — |
| 2009-01-23 | $18.69 | $18.69 | 3,005,900 | — | — |
| 2009-01-22 | $19.10 | $19.10 | 3,238,800 | — | — |
| 2009-01-21 | $18.59 | $18.59 | 2,431,300 | — | — |
| 2009-01-20 | $17.03 | $17.03 | 1,998,000 | — | — |
| 2009-01-16 | $18.45 | $18.45 | 2,293,700 | — | — |
| 2009-01-15 | $17.55 | $17.55 | 2,706,300 | — | — |
| 2009-01-14 | $17.30 | $17.30 | 2,138,500 | — | — |
| 2009-01-13 | $18.13 | $18.13 | 1,349,400 | — | — |
| 2009-01-12 | $17.79 | $17.79 | 1,869,400 | — | — |
| 2009-01-09 | $18.60 | $18.60 | 1,421,300 | — | — |
| 2009-01-08 | $19.41 | $19.41 | 1,800,700 | — | — |
| 2009-01-07 | $18.91 | $18.91 | 2,277,500 | — | — |
| 2009-01-06 | $19.47 | $19.47 | 5,118,700 | — | — |
| 2009-01-05 | $18.25 | $18.25 | 2,389,400 | — | — |
| 2009-01-02 | $17.69 | $17.69 | 2,071,500 | — | — |