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
- 2002-01-29 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 | $30.65 | $30.65 | 695,700 | — | — |
| 2009-12-30 | $30.23 | $30.23 | 571,100 | — | — |
| 2009-12-29 | $30.14 | $30.14 | 506,900 | — | — |
| 2009-12-28 | $29.87 | $29.87 | 434,600 | — | — |
| 2009-12-24 | $29.62 | $29.62 | 206,100 | — | — |
| 2009-12-23 | $29.64 | $29.64 | 986,400 | — | — |
| 2009-12-22 | $28.62 | $28.62 | 707,000 | — | — |
| 2009-12-21 | $27.78 | $27.78 | 709,200 | — | — |
| 2009-12-18 | $27.40 | $27.40 | 1,007,500 | — | — |
| 2009-12-17 | $26.91 | $26.91 | 337,100 | — | — |
| 2009-12-16 | $27.05 | $27.05 | 525,700 | — | — |
| 2009-12-15 | $27.05 | $27.05 | 703,900 | — | — |
| 2009-12-14 | $26.98 | $26.98 | 1,075,700 | — | — |
| 2009-12-11 | $27.27 | $27.27 | 1,239,200 | — | — |
| 2009-12-10 | $26.09 | $26.09 | 418,800 | — | — |
| 2009-12-09 | $26.36 | $26.36 | 338,200 | — | — |
| 2009-12-08 | $26.20 | $26.20 | 264,400 | — | — |
| 2009-12-07 | $26.50 | $26.50 | 835,600 | — | — |
| 2009-12-04 | $27.29 | $27.29 | 1,038,200 | — | — |
| 2009-12-03 | $27.52 | $27.52 | 786,200 | — | — |
| 2009-12-02 | $26.84 | $26.84 | 445,000 | — | — |
| 2009-12-01 | $26.87 | $26.87 | 900,100 | — | — |
| 2009-11-30 | $26.94 | $26.94 | 1,164,200 | — | — |
| 2009-11-27 | $26.75 | $26.75 | 472,000 | — | — |
| 2009-11-25 | $26.38 | $26.38 | 456,600 | — | — |
| 2009-11-24 | $25.81 | $25.81 | 575,800 | — | — |
| 2009-11-23 | $26.17 | $26.17 | 851,300 | — | — |
| 2009-11-20 | $25.48 | $25.48 | 887,400 | — | — |
| 2009-11-19 | $25.07 | $25.07 | 355,200 | — | — |
| 2009-11-18 | $25.61 | $25.61 | 460,100 | — | — |
| 2009-11-17 | $25.40 | $25.40 | 446,700 | — | — |
| 2009-11-16 | $25.55 | $25.55 | 616,900 | — | — |
| 2009-11-13 | $25.14 | $25.14 | 596,200 | — | — |
| 2009-11-12 | $24.67 | $24.67 | 373,600 | — | — |
| 2009-11-11 | $25.02 | $25.02 | 756,100 | — | — |
| 2009-11-10 | $24.46 | $24.46 | 881,300 | — | — |
| 2009-11-09 | $25.07 | $25.07 | 942,400 | — | — |
| 2009-11-06 | $24.77 | $24.77 | 1,484,400 | — | — |
| 2009-11-05 | $24.50 | $24.50 | 1,139,000 | — | — |
| 2009-11-04 | $23.94 | $23.94 | 1,607,700 | — | — |
| 2009-11-03 | $23.32 | $23.32 | 2,057,800 | — | — |
| 2009-11-02 | $22.19 | $22.19 | 1,447,100 | — | — |
| 2009-10-30 | $22.50 | $22.50 | 2,068,600 | — | — |
| 2009-10-29 | $23.16 | $23.16 | 2,051,000 | — | — |
| 2009-10-28 | $23.52 | $23.52 | 1,896,600 | — | — |
| 2009-10-27 | $23.88 | $23.88 | 1,377,200 | — | — |
| 2009-10-26 | $24.20 | $24.20 | 1,840,500 | — | — |
| 2009-10-23 | $24.59 | $24.59 | 5,713,200 | — | — |
| 2009-10-22 | $23.66 | $23.66 | 2,704,400 | — | — |
| 2009-10-21 | $22.73 | $22.73 | 2,310,600 | — | — |
| 2009-10-20 | $23.68 | $23.68 | 2,828,700 | — | — |
| 2009-10-19 | $23.08 | $23.08 | 2,723,900 | — | — |
| 2009-10-16 | $22.64 | $22.64 | 2,513,600 | — | — |
| 2009-10-15 | $21.56 | $21.56 | 2,636,800 | — | — |
| 2009-10-14 | $20.97 | $20.97 | 3,012,400 | — | — |
| 2009-10-13 | $21.25 | $21.25 | 6,318,900 | — | — |
| 2009-10-12 | $23.42 | $23.42 | 2,016,400 | — | — |
| 2009-10-09 | $23.32 | $23.32 | 839,500 | — | — |
| 2009-10-08 | $23.11 | $23.11 | 1,588,300 | — | — |
| 2009-10-07 | $23.67 | $23.67 | 1,362,800 | — | — |
| 2009-10-06 | $23.08 | $23.08 | 1,687,000 | — | — |
| 2009-10-05 | $22.83 | $22.83 | 1,806,400 | — | — |
| 2009-10-02 | $23.15 | $23.15 | 2,745,900 | — | — |
| 2009-10-01 | $24.12 | $24.12 | 1,940,600 | — | — |
| 2009-09-30 | $25.20 | $25.20 | 1,521,000 | — | — |
| 2009-09-29 | $25.34 | $25.34 | 3,505,100 | — | — |
| 2009-09-28 | $26.75 | $26.75 | 758,000 | — | — |
| 2009-09-25 | $26.12 | $26.12 | 886,700 | — | — |
| 2009-09-24 | $26.75 | $26.75 | 1,831,900 | — | — |
| 2009-09-23 | $26.81 | $26.81 | 1,633,700 | — | — |
| 2009-09-22 | $26.94 | $26.94 | 2,789,500 | — | — |
| 2009-09-21 | $27.69 | $27.69 | 1,736,800 | — | — |
| 2009-09-18 | $28.47 | $28.47 | 1,377,700 | — | — |
| 2009-09-17 | $29.19 | $29.19 | 2,421,800 | — | — |
| 2009-09-16 | $28.68 | $28.68 | 1,120,500 | — | — |
| 2009-09-15 | $28.37 | $28.37 | 1,688,600 | — | — |
| 2009-09-14 | $29.05 | $29.05 | 1,304,000 | — | — |
| 2009-09-11 | $28.88 | $28.88 | 1,490,200 | — | — |
| 2009-09-10 | $28.20 | $28.20 | 1,430,400 | — | — |
| 2009-09-09 | $27.99 | $27.99 | 2,228,100 | — | — |
| 2009-09-08 | $26.58 | $26.58 | 1,102,400 | — | — |
| 2009-09-04 | $26.64 | $26.64 | 1,218,300 | — | — |
| 2009-09-03 | $26.24 | $26.24 | 855,100 | — | — |
| 2009-09-02 | $25.75 | $25.75 | 1,295,800 | — | — |
| 2009-09-01 | $26.13 | $26.13 | 1,931,000 | — | — |
| 2009-08-31 | $25.78 | $25.78 | 1,130,000 | — | — |
| 2009-08-28 | $26.00 | $26.00 | 1,549,300 | — | — |
| 2009-08-27 | $25.70 | $25.70 | 1,533,400 | — | — |
| 2009-08-26 | $25.13 | $25.13 | 1,341,700 | — | — |
| 2009-08-25 | $25.14 | $25.14 | 1,643,800 | — | — |
| 2009-08-24 | $24.90 | $24.90 | 1,739,400 | — | — |
| 2009-08-21 | $25.50 | $25.50 | 1,677,500 | — | — |
| 2009-08-20 | $26.06 | $26.06 | 802,100 | — | — |
| 2009-08-19 | $26.08 | $26.08 | 1,142,600 | — | — |
| 2009-08-18 | $26.16 | $26.16 | 1,578,700 | — | — |
| 2009-08-17 | $26.29 | $26.29 | 1,319,400 | — | — |
| 2009-08-14 | $27.39 | $27.39 | 1,522,300 | — | — |
| 2009-08-13 | $27.08 | $27.08 | 1,863,000 | — | — |
| 2009-08-12 | $26.02 | $26.02 | 1,574,000 | — | — |
| 2009-08-11 | $26.30 | $26.30 | 1,895,700 | — | — |
| 2009-08-10 | $26.60 | $26.60 | 1,890,700 | — | — |
| 2009-08-07 | $26.91 | $26.91 | 3,363,100 | — | — |
| 2009-08-06 | $26.54 | $26.54 | 3,468,700 | — | — |
| 2009-08-05 | $25.15 | $25.15 | 3,580,600 | — | — |
| 2009-08-04 | $25.00 | $25.00 | 3,656,000 | — | — |
| 2009-08-03 | $25.50 | $25.50 | 5,929,400 | — | — |
| 2009-07-31 | $23.97 | $23.97 | 19,614,600 | — | — |
| 2009-07-30 | $35.85 | $35.85 | 3,180,100 | — | — |
| 2009-07-29 | $36.08 | $36.08 | 1,362,000 | — | — |
| 2009-07-28 | $36.24 | $36.24 | 1,364,900 | — | — |
| 2009-07-27 | $36.01 | $36.01 | 2,033,800 | — | — |
| 2009-07-24 | $34.79 | $34.79 | 1,149,000 | — | — |
| 2009-07-23 | $34.01 | $34.01 | 1,459,600 | — | — |
| 2009-07-22 | $34.37 | $34.37 | 964,600 | — | — |
| 2009-07-21 | $34.44 | $34.44 | 1,034,900 | — | — |
| 2009-07-20 | $34.93 | $34.93 | 2,365,200 | — | — |
| 2009-07-17 | $33.84 | $33.84 | 1,931,500 | — | — |
| 2009-07-16 | $32.82 | $32.82 | 2,245,000 | — | — |
| 2009-07-15 | $32.75 | $32.75 | 3,784,900 | — | — |
| 2009-07-14 | $32.51 | $32.51 | 3,086,000 | — | — |
| 2009-07-13 | $34.81 | $34.81 | 1,065,200 | — | — |
| 2009-07-10 | $34.10 | $34.10 | 1,302,800 | — | — |
| 2009-07-09 | $34.22 | $34.22 | 1,348,400 | — | — |
| 2009-07-08 | $34.40 | $34.40 | 2,535,000 | — | — |
| 2009-07-07 | $35.58 | $35.58 | 1,065,000 | — | — |
| 2009-07-06 | $36.61 | $36.61 | 1,226,900 | — | — |
| 2009-07-02 | $37.84 | $37.84 | 756,600 | — | — |
| 2009-07-01 | $38.46 | $38.46 | 602,200 | — | — |
| 2009-06-30 | $38.65 | $38.65 | 904,900 | — | — |
| 2009-06-29 | $38.31 | $38.31 | 882,900 | — | — |
| 2009-06-26 | $38.10 | $38.10 | 975,200 | — | — |
| 2009-06-25 | $37.73 | $37.73 | 914,000 | — | — |
| 2009-06-24 | $37.29 | $37.29 | 789,000 | — | — |
| 2009-06-23 | $36.36 | $36.36 | 1,363,500 | — | — |
| 2009-06-22 | $36.76 | $36.76 | 1,171,500 | — | — |
| 2009-06-19 | $38.92 | $38.92 | 1,130,700 | — | — |
| 2009-06-18 | $38.24 | $38.24 | 934,200 | — | — |
| 2009-06-17 | $38.18 | $38.18 | 1,446,000 | — | — |
| 2009-06-16 | $36.64 | $36.64 | 1,004,800 | — | — |
| 2009-06-15 | $37.65 | $37.65 | 1,345,700 | — | — |
| 2009-06-12 | $38.46 | $38.46 | 1,466,200 | — | — |
| 2009-06-11 | $40.49 | $40.49 | 926,500 | — | — |
| 2009-06-10 | $40.58 | $40.58 | 1,563,100 | — | — |
| 2009-06-09 | $40.10 | $40.10 | 2,918,900 | — | — |
| 2009-06-08 | $36.79 | $36.79 | 1,087,200 | — | — |
| 2009-06-05 | $37.41 | $37.41 | 1,027,200 | — | — |
| 2009-06-04 | $37.57 | $37.57 | 1,711,600 | — | — |
| 2009-06-03 | $35.51 | $35.51 | 1,205,500 | — | — |
| 2009-06-02 | $36.54 | $36.54 | 1,742,700 | — | — |
| 2009-06-01 | $36.62 | $36.62 | 2,167,400 | — | — |
| 2009-05-29 | $35.12 | $35.12 | 1,152,600 | — | — |
| 2009-05-28 | $35.09 | $35.09 | 1,402,200 | — | — |
| 2009-05-27 | $35.33 | $35.33 | 1,170,200 | — | — |
| 2009-05-26 | $36.90 | $36.90 | 2,035,500 | — | — |
| 2009-05-22 | $34.64 | $34.64 | 1,180,500 | — | — |
| 2009-05-21 | $33.86 | $33.86 | 1,091,700 | — | — |
| 2009-05-20 | $33.30 | $33.30 | 1,627,400 | — | — |
| 2009-05-19 | $35.03 | $35.03 | 2,389,100 | — | — |
| 2009-05-18 | $33.24 | $33.24 | 1,962,600 | — | — |
| 2009-05-15 | $30.35 | $30.35 | 635,700 | — | — |
| 2009-05-14 | $30.70 | $30.70 | 1,346,500 | — | — |
| 2009-05-13 | $29.77 | $29.77 | 962,800 | — | — |
| 2009-05-12 | $30.27 | $30.27 | 1,589,600 | — | — |
| 2009-05-11 | $29.04 | $29.04 | 1,025,000 | — | — |
| 2009-05-08 | $28.49 | $28.49 | 1,872,000 | — | — |
| 2009-05-07 | $29.58 | $29.58 | 1,362,100 | — | — |
| 2009-05-06 | $30.89 | $30.89 | 1,340,800 | — | — |
| 2009-05-05 | $31.42 | $31.42 | 1,001,900 | — | — |
| 2009-05-04 | $32.60 | $32.60 | 1,272,000 | — | — |
| 2009-05-01 | $33.33 | $33.33 | 926,900 | — | — |
| 2009-04-30 | $32.48 | $32.48 | 1,572,700 | — | — |
| 2009-04-29 | $32.17 | $32.17 | 1,078,100 | — | — |
| 2009-04-28 | $31.10 | $31.10 | 960,600 | — | — |
| 2009-04-27 | $31.83 | $31.83 | 1,068,200 | — | — |
| 2009-04-24 | $32.28 | $32.28 | 3,670,300 | — | — |
| 2009-04-23 | $31.72 | $31.72 | 2,062,500 | — | — |
| 2009-04-22 | $31.40 | $31.40 | 1,942,000 | — | — |
| 2009-04-21 | $30.85 | $30.85 | 1,298,300 | — | — |
| 2009-04-20 | $30.00 | $30.00 | 1,370,800 | — | — |
| 2009-04-17 | $32.05 | $32.05 | 1,706,500 | — | — |
| 2009-04-16 | $31.85 | $31.85 | 1,974,500 | — | — |
| 2009-04-15 | $28.87 | $28.87 | 683,700 | — | — |
| 2009-04-14 | $29.16 | $29.16 | 1,013,600 | — | — |
| 2009-04-13 | $31.00 | $31.00 | 936,300 | — | — |
| 2009-04-09 | $30.55 | $30.55 | 1,644,900 | — | — |
| 2009-04-08 | $29.54 | $29.54 | 666,400 | — | — |
| 2009-04-07 | $28.54 | $28.54 | 1,012,400 | — | — |
| 2009-04-06 | $29.55 | $29.55 | 1,003,200 | — | — |
| 2009-04-03 | $29.78 | $29.78 | 1,246,300 | — | — |
| 2009-04-02 | $28.93 | $28.93 | 2,134,900 | — | — |
| 2009-04-01 | $28.80 | $28.80 | 1,846,600 | — | — |
| 2009-03-31 | $26.76 | $26.76 | 3,013,900 | — | — |
| 2009-03-30 | $24.60 | $24.60 | 941,200 | — | — |
| 2009-03-27 | $23.89 | $23.89 | 664,100 | — | — |
| 2009-03-26 | $24.36 | $24.36 | 3,013,200 | — | — |
| 2009-03-25 | $24.88 | $24.88 | 1,172,500 | — | — |
| 2009-03-24 | $24.05 | $24.05 | 1,135,400 | — | — |
| 2009-03-23 | $24.83 | $24.83 | 659,900 | — | — |
| 2009-03-20 | $23.46 | $23.46 | 1,088,700 | — | — |
| 2009-03-19 | $24.59 | $24.59 | 886,300 | — | — |
| 2009-03-18 | $24.86 | $24.86 | 1,154,400 | — | — |
| 2009-03-17 | $23.83 | $23.83 | 1,043,200 | — | — |
| 2009-03-16 | $23.25 | $23.25 | 1,249,700 | — | — |
| 2009-03-13 | $24.45 | $24.45 | 713,600 | — | — |
| 2009-03-12 | $24.73 | $24.73 | 1,790,400 | — | — |
| 2009-03-11 | $23.76 | $23.76 | 1,612,800 | — | — |
| 2009-03-10 | $22.94 | $22.94 | 1,067,100 | — | — |
| 2009-03-09 | $21.70 | $21.70 | 995,000 | — | — |
| 2009-03-06 | $21.84 | $21.84 | 1,622,500 | — | — |
| 2009-03-05 | $22.20 | $22.20 | 2,756,200 | — | — |
| 2009-03-04 | $21.21 | $21.21 | 1,430,500 | — | — |
| 2009-03-03 | $20.20 | $20.20 | 1,755,700 | — | — |
| 2009-03-02 | $19.40 | $19.40 | 2,204,600 | — | — |
| 2009-02-27 | $20.75 | $20.75 | 1,801,000 | — | — |
| 2009-02-26 | $20.80 | $20.80 | 1,517,900 | — | — |
| 2009-02-25 | $20.66 | $20.66 | 1,564,200 | — | — |
| 2009-02-24 | $20.63 | $20.63 | 2,528,300 | — | — |
| 2009-02-23 | $19.99 | $19.99 | 3,265,300 | — | — |
| 2009-02-20 | $22.11 | $22.11 | 1,312,100 | — | — |
| 2009-02-19 | $22.12 | $22.12 | 1,709,500 | — | — |
| 2009-02-18 | $22.96 | $22.96 | 3,465,800 | — | — |
| 2009-02-17 | $23.46 | $23.46 | 3,371,600 | — | — |
| 2009-02-13 | $26.01 | $26.01 | 1,433,000 | — | — |
| 2009-02-12 | $26.82 | $26.82 | 1,355,900 | — | — |
| 2009-02-11 | $26.49 | $26.49 | 1,207,100 | — | — |
| 2009-02-10 | $26.50 | $26.50 | 1,590,700 | — | — |
| 2009-02-09 | $27.17 | $27.17 | 1,285,900 | — | — |
| 2009-02-06 | $26.65 | $26.65 | 1,071,100 | — | — |
| 2009-02-05 | $25.84 | $25.84 | 1,806,900 | — | — |
| 2009-02-04 | $25.25 | $25.25 | 2,328,100 | — | — |
| 2009-02-03 | $24.65 | $24.65 | 1,688,400 | — | — |
| 2009-02-02 | $23.50 | $23.50 | 1,224,800 | — | — |
| 2009-01-30 | $23.57 | $23.57 | 1,654,900 | — | — |
| 2009-01-29 | $24.86 | $24.86 | 1,385,000 | — | — |
| 2009-01-28 | $25.44 | $25.44 | 1,662,300 | — | — |
| 2009-01-27 | $23.95 | $23.95 | 1,920,400 | — | — |
| 2009-01-26 | $24.33 | $24.33 | 2,972,300 | — | — |
| 2009-01-23 | $22.63 | $22.63 | 6,174,900 | — | — |
| 2009-01-22 | $21.58 | $21.58 | 2,530,200 | — | — |
| 2009-01-21 | $21.20 | $21.20 | 2,189,900 | — | — |
| 2009-01-20 | $19.96 | $19.96 | 1,225,500 | — | — |
| 2009-01-16 | $20.62 | $20.62 | 1,091,600 | — | — |
| 2009-01-15 | $20.60 | $20.60 | 949,900 | — | — |
| 2009-01-14 | $19.61 | $19.61 | 754,700 | — | — |
| 2009-01-13 | $20.12 | $20.12 | 1,749,200 | — | — |
| 2009-01-12 | $19.08 | $19.08 | 763,300 | — | — |
| 2009-01-09 | $19.92 | $19.92 | 1,055,500 | — | — |
| 2009-01-08 | $20.61 | $20.61 | 1,195,400 | — | — |
| 2009-01-07 | $20.49 | $20.49 | 3,036,800 | — | — |
| 2009-01-06 | $18.99 | $18.99 | 2,378,200 | — | — |
| 2009-01-05 | $16.69 | $16.69 | 1,325,500 | — | — |
| 2009-01-02 | $16.99 | $16.99 | 804,000 | — | — |