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
- 1973-05-08 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 | $27.94 | $39.77 | 1,734,000 | — | — |
| 2009-12-30 | $28.30 | $40.29 | 2,045,700 | — | — |
| 2009-12-29 | $28.34 | $40.34 | 2,289,400 | — | — |
| 2009-12-28 | $28.62 | $40.39 | 1,975,600 | — | — |
| 2009-12-24 | $28.53 | $40.26 | 918,800 | — | — |
| 2009-12-23 | $28.53 | $40.26 | 2,359,500 | — | — |
| 2009-12-22 | $28.32 | $39.96 | 2,870,800 | — | — |
| 2009-12-21 | $27.81 | $39.24 | 3,692,300 | — | — |
| 2009-12-18 | $27.39 | $38.65 | 8,324,600 | — | — |
| 2009-12-17 | $27.58 | $38.92 | 2,992,300 | — | — |
| 2009-12-16 | $27.97 | $39.47 | 4,066,700 | — | — |
| 2009-12-15 | $28.21 | $39.81 | 4,686,800 | — | — |
| 2009-12-14 | $28.66 | $40.44 | 5,157,200 | — | — |
| 2009-12-11 | $29.33 | $41.39 | 3,728,500 | — | — |
| 2009-12-10 | $28.93 | $40.82 | 3,789,600 | — | — |
| 2009-12-09 | $28.62 | $40.39 | 4,130,900 | — | — |
| 2009-12-08 | $28.80 | $40.64 | 5,822,300 | — | — |
| 2009-12-07 | $28.48 | $40.19 | 3,981,500 | — | — |
| 2009-12-04 | $28.28 | $39.91 | 4,185,200 | — | — |
| 2009-12-03 | $27.99 | $39.50 | 4,193,000 | — | — |
| 2009-12-02 | $28.00 | $39.51 | 5,383,300 | — | — |
| 2009-12-01 | $27.59 | $38.93 | 4,436,600 | — | — |
| 2009-11-30 | $27.04 | $38.16 | 4,522,400 | — | — |
| 2009-11-27 | $26.83 | $37.86 | 1,483,800 | — | — |
| 2009-11-25 | $27.20 | $38.38 | 2,620,700 | — | — |
| 2009-11-24 | $27.22 | $38.41 | 3,172,100 | — | — |
| 2009-11-23 | $27.44 | $38.72 | 3,696,100 | — | — |
| 2009-11-20 | $27.04 | $38.16 | 3,797,700 | — | — |
| 2009-11-19 | $26.94 | $38.02 | 4,728,200 | — | — |
| 2009-11-18 | $27.32 | $38.55 | 2,922,100 | — | — |
| 2009-11-17 | $27.35 | $38.59 | 2,098,200 | — | — |
| 2009-11-16 | $27.35 | $38.59 | 2,490,000 | — | — |
| 2009-11-13 | $27.02 | $38.13 | 2,820,800 | — | — |
| 2009-11-12 | $26.81 | $37.83 | 3,237,400 | — | — |
| 2009-11-11 | $26.91 | $37.97 | 4,135,200 | — | — |
| 2009-11-10 | $27.16 | $38.33 | 4,426,700 | — | — |
| 2009-11-09 | $27.44 | $38.72 | 4,173,000 | — | — |
| 2009-11-06 | $26.91 | $37.97 | 4,567,100 | — | — |
| 2009-11-05 | $26.84 | $37.87 | 3,598,600 | — | — |
| 2009-11-04 | $26.49 | $37.38 | 3,760,500 | — | — |
| 2009-11-03 | $26.41 | $37.27 | 5,652,700 | — | — |
| 2009-11-02 | $26.50 | $37.39 | 8,146,500 | — | — |
| 2009-10-30 | $26.45 | $37.32 | 8,482,200 | — | — |
| 2009-10-29 | $27.41 | $38.68 | 3,852,000 | — | — |
| 2009-10-28 | $27.01 | $38.11 | 5,748,000 | — | — |
| 2009-10-27 | $27.61 | $38.96 | 5,225,300 | — | — |
| 2009-10-26 | $27.27 | $38.48 | 4,946,400 | — | — |
| 2009-10-23 | $27.23 | $38.42 | 3,566,000 | — | — |
| 2009-10-22 | $27.53 | $38.85 | 3,807,100 | — | — |
| 2009-10-21 | $27.19 | $38.37 | 4,154,200 | — | — |
| 2009-10-20 | $27.39 | $38.65 | 3,970,100 | — | — |
| 2009-10-19 | $27.51 | $38.82 | 5,616,800 | — | — |
| 2009-10-16 | $27.14 | $38.30 | 7,189,500 | — | — |
| 2009-10-15 | $26.71 | $37.69 | 5,678,400 | — | — |
| 2009-10-14 | $26.09 | $36.82 | 4,612,300 | — | — |
| 2009-10-13 | $25.52 | $36.01 | 3,832,000 | — | — |
| 2009-10-12 | $25.31 | $35.72 | 4,333,200 | — | — |
| 2009-10-09 | $25.04 | $35.33 | 3,871,600 | — | — |
| 2009-10-08 | $24.53 | $34.61 | 3,945,900 | — | — |
| 2009-10-07 | $24.42 | $34.46 | 4,132,200 | — | — |
| 2009-10-06 | $24.59 | $34.70 | 4,316,000 | — | — |
| 2009-10-05 | $24.52 | $34.26 | 3,153,400 | — | — |
| 2009-10-02 | $24.38 | $34.07 | 3,873,100 | — | — |
| 2009-10-01 | $24.48 | $34.21 | 5,546,900 | — | — |
| 2009-09-30 | $24.85 | $34.72 | 5,436,600 | — | — |
| 2009-09-29 | $24.95 | $34.86 | 4,375,000 | — | — |
| 2009-09-28 | $25.17 | $35.17 | 3,070,300 | — | — |
| 2009-09-25 | $24.93 | $34.83 | 4,111,200 | — | — |
| 2009-09-24 | $25.27 | $35.31 | 4,234,500 | — | — |
| 2009-09-23 | $25.55 | $35.70 | 3,325,300 | — | — |
| 2009-09-22 | $25.56 | $35.72 | 4,177,400 | — | — |
| 2009-09-21 | $25.59 | $35.76 | 2,617,200 | — | — |
| 2009-09-18 | $25.67 | $35.87 | 4,480,200 | — | — |
| 2009-09-17 | $25.48 | $35.60 | 4,792,800 | — | — |
| 2009-09-16 | $25.77 | $36.01 | 3,270,900 | — | — |
| 2009-09-15 | $25.79 | $36.04 | 2,861,700 | — | — |
| 2009-09-14 | $25.90 | $36.19 | 2,871,600 | — | — |
| 2009-09-11 | $25.99 | $36.32 | 3,049,900 | — | — |
| 2009-09-10 | $25.97 | $36.29 | 3,212,700 | — | — |
| 2009-09-09 | $25.78 | $36.02 | 4,776,700 | — | — |
| 2009-09-08 | $25.79 | $36.04 | 3,614,300 | — | — |
| 2009-09-04 | $25.82 | $36.08 | 3,129,600 | — | — |
| 2009-09-03 | $25.44 | $35.55 | 3,625,100 | — | — |
| 2009-09-02 | $25.18 | $35.18 | 3,125,800 | — | — |
| 2009-09-01 | $25.36 | $35.44 | 5,012,500 | — | — |
| 2009-08-31 | $25.49 | $35.62 | 3,735,200 | — | — |
| 2009-08-28 | $25.59 | $35.76 | 3,390,900 | — | — |
| 2009-08-27 | $25.59 | $35.76 | 3,691,500 | — | — |
| 2009-08-26 | $25.41 | $35.51 | 3,099,400 | — | — |
| 2009-08-25 | $25.33 | $35.39 | 4,811,200 | — | — |
| 2009-08-24 | $25.33 | $35.39 | 3,580,500 | — | — |
| 2009-08-21 | $25.20 | $35.21 | 4,691,800 | — | — |
| 2009-08-20 | $24.67 | $34.47 | 2,466,500 | — | — |
| 2009-08-19 | $24.39 | $34.08 | 2,101,200 | — | — |
| 2009-08-18 | $24.08 | $33.65 | 3,740,500 | — | — |
| 2009-08-17 | $24.14 | $33.73 | 4,133,200 | — | — |
| 2009-08-14 | $24.46 | $34.18 | 4,438,200 | — | — |
| 2009-08-13 | $24.74 | $34.57 | 3,706,300 | — | — |
| 2009-08-12 | $24.88 | $34.76 | 3,470,800 | — | — |
| 2009-08-11 | $24.79 | $34.64 | 3,788,700 | — | — |
| 2009-08-10 | $25.03 | $34.97 | 6,312,700 | — | — |
| 2009-08-07 | $24.85 | $34.72 | 5,086,400 | — | — |
| 2009-08-06 | $24.58 | $34.35 | 4,614,600 | — | — |
| 2009-08-05 | $24.70 | $34.51 | 5,086,900 | — | — |
| 2009-08-04 | $24.49 | $34.22 | 4,533,500 | — | — |
| 2009-08-03 | $24.05 | $33.61 | 3,584,000 | — | — |
| 2009-07-31 | $23.76 | $33.20 | 3,594,000 | — | — |
| 2009-07-30 | $23.54 | $32.89 | 3,350,900 | — | — |
| 2009-07-29 | $23.29 | $32.54 | 3,172,800 | — | — |
| 2009-07-28 | $23.24 | $32.47 | 3,089,200 | — | — |
| 2009-07-27 | $23.32 | $32.59 | 3,138,000 | — | — |
| 2009-07-24 | $23.04 | $32.19 | 4,784,000 | — | — |
| 2009-07-23 | $22.65 | $31.65 | 7,126,700 | — | — |
| 2009-07-22 | $23.12 | $32.31 | 2,903,000 | — | — |
| 2009-07-21 | $23.01 | $32.15 | 4,519,800 | — | — |
| 2009-07-20 | $23.04 | $32.19 | 3,633,000 | — | — |
| 2009-07-17 | $22.91 | $32.01 | 4,861,800 | — | — |
| 2009-07-16 | $22.90 | $32.00 | 3,842,200 | — | — |
| 2009-07-15 | $22.86 | $31.94 | 5,913,300 | — | — |
| 2009-07-14 | $21.95 | $30.67 | 3,544,400 | — | — |
| 2009-07-13 | $21.98 | $30.71 | 3,264,600 | — | — |
| 2009-07-10 | $21.51 | $30.06 | 3,479,000 | — | — |
| 2009-07-09 | $21.82 | $30.49 | 3,799,500 | — | — |
| 2009-07-08 | $21.72 | $30.35 | 6,138,500 | — | — |
| 2009-07-07 | $21.67 | $30.28 | 4,045,200 | — | — |
| 2009-07-06 | $22.19 | $31.01 | 3,609,300 | — | — |
| 2009-07-02 | $21.80 | $30.46 | 3,453,000 | — | — |
| 2009-07-01 | $22.60 | $31.58 | 3,899,700 | — | — |
| 2009-06-30 | $22.48 | $31.41 | 3,297,000 | — | — |
| 2009-06-29 | $22.71 | $31.40 | 3,228,500 | — | — |
| 2009-06-26 | $22.98 | $31.77 | 2,918,500 | — | — |
| 2009-06-25 | $23.13 | $31.98 | 3,373,200 | — | — |
| 2009-06-24 | $22.95 | $31.73 | 3,932,900 | — | — |
| 2009-06-23 | $22.76 | $31.47 | 5,192,000 | — | — |
| 2009-06-22 | $23.42 | $32.38 | 3,021,900 | — | — |
| 2009-06-19 | $23.68 | $32.74 | 3,803,200 | — | — |
| 2009-06-18 | $23.66 | $32.71 | 2,798,200 | — | — |
| 2009-06-17 | $23.29 | $32.20 | 3,721,900 | — | — |
| 2009-06-16 | $22.81 | $31.54 | 4,169,100 | — | — |
| 2009-06-15 | $22.82 | $31.55 | 5,050,200 | — | — |
| 2009-06-12 | $23.94 | $33.10 | 2,737,000 | — | — |
| 2009-06-11 | $23.70 | $32.77 | 4,331,100 | — | — |
| 2009-06-10 | $23.47 | $32.45 | 4,807,700 | — | — |
| 2009-06-09 | $23.82 | $32.93 | 2,904,400 | — | — |
| 2009-06-08 | $23.71 | $32.78 | 4,629,300 | — | — |
| 2009-06-05 | $23.92 | $33.07 | 3,464,800 | — | — |
| 2009-06-04 | $24.14 | $33.37 | 2,976,100 | — | — |
| 2009-06-03 | $24.35 | $33.66 | 2,441,200 | — | — |
| 2009-06-02 | $24.43 | $33.78 | 5,593,300 | — | — |
| 2009-06-01 | $24.55 | $33.94 | 4,160,700 | — | — |
| 2009-05-29 | $23.96 | $33.13 | 3,346,200 | — | — |
| 2009-05-28 | $23.74 | $32.82 | 3,684,100 | — | — |
| 2009-05-27 | $23.77 | $32.86 | 3,801,100 | — | — |
| 2009-05-26 | $23.61 | $32.64 | 3,746,700 | — | — |
| 2009-05-22 | $23.28 | $32.19 | 1,940,100 | — | — |
| 2009-05-21 | $23.11 | $31.95 | 3,073,800 | — | — |
| 2009-05-20 | $23.57 | $32.59 | 3,326,600 | — | — |
| 2009-05-19 | $23.37 | $32.31 | 4,473,300 | — | — |
| 2009-05-18 | $23.28 | $32.19 | 4,889,500 | — | — |
| 2009-05-15 | $22.82 | $31.55 | 3,076,100 | — | — |
| 2009-05-14 | $22.87 | $31.62 | 3,981,800 | — | — |
| 2009-05-13 | $23.08 | $31.91 | 3,607,000 | — | — |
| 2009-05-12 | $23.40 | $32.35 | 4,582,500 | — | — |
| 2009-05-11 | $23.49 | $32.48 | 3,844,800 | — | — |
| 2009-05-08 | $23.60 | $32.63 | 3,945,800 | — | — |
| 2009-05-07 | $23.57 | $32.59 | 3,591,000 | — | — |
| 2009-05-06 | $23.84 | $32.96 | 4,756,400 | — | — |
| 2009-05-05 | $23.28 | $32.19 | 5,559,700 | — | — |
| 2009-05-04 | $23.41 | $32.37 | 8,591,500 | — | — |
| 2009-05-01 | $24.35 | $33.66 | 6,443,100 | — | — |
| 2009-04-30 | $23.33 | $32.25 | 5,433,000 | — | — |
| 2009-04-29 | $22.98 | $31.77 | 3,375,100 | — | — |
| 2009-04-28 | $22.42 | $31.00 | 3,480,900 | — | — |
| 2009-04-27 | $22.59 | $31.23 | 3,375,200 | — | — |
| 2009-04-24 | $22.80 | $31.52 | 5,429,600 | — | — |
| 2009-04-23 | $22.21 | $30.71 | 4,358,300 | — | — |
| 2009-04-22 | $22.13 | $30.60 | 2,962,900 | — | — |
| 2009-04-21 | $22.07 | $30.51 | 6,149,800 | — | — |
| 2009-04-20 | $22.01 | $30.43 | 4,752,700 | — | — |
| 2009-04-17 | $22.92 | $31.69 | 4,691,100 | — | — |
| 2009-04-16 | $22.47 | $31.07 | 4,412,100 | — | — |
| 2009-04-15 | $22.16 | $30.64 | 5,661,000 | — | — |
| 2009-04-14 | $23.20 | $32.07 | 2,963,000 | — | — |
| 2009-04-13 | $23.37 | $32.31 | 3,403,600 | — | — |
| 2009-04-09 | $23.02 | $31.83 | 2,994,200 | — | — |
| 2009-04-08 | $22.58 | $31.22 | 2,953,000 | — | — |
| 2009-04-07 | $22.31 | $30.84 | 2,832,500 | — | — |
| 2009-04-06 | $22.79 | $31.51 | 2,800,200 | — | — |
| 2009-04-03 | $22.93 | $31.70 | 3,476,200 | — | — |
| 2009-04-02 | $23.36 | $32.30 | 4,297,800 | — | — |
| 2009-04-01 | $22.65 | $31.31 | 4,334,200 | — | — |
| 2009-03-31 | $22.80 | $31.19 | 4,208,800 | — | — |
| 2009-03-30 | $22.79 | $31.18 | 3,556,400 | — | — |
| 2009-03-27 | $23.58 | $32.26 | 2,427,900 | — | — |
| 2009-03-26 | $23.89 | $32.68 | 3,127,000 | — | — |
| 2009-03-25 | $23.64 | $32.34 | 4,084,800 | — | — |
| 2009-03-24 | $23.17 | $31.70 | 3,681,400 | — | — |
| 2009-03-23 | $23.28 | $31.85 | 4,908,200 | — | — |
| 2009-03-20 | $22.60 | $30.92 | 5,017,700 | — | — |
| 2009-03-19 | $22.95 | $31.40 | 5,848,300 | — | — |
| 2009-03-18 | $22.90 | $31.33 | 5,362,500 | — | — |
| 2009-03-17 | $22.63 | $30.96 | 4,156,900 | — | — |
| 2009-03-16 | $21.94 | $30.01 | 4,736,100 | — | — |
| 2009-03-13 | $21.65 | $29.62 | 5,269,300 | — | — |
| 2009-03-12 | $20.55 | $28.11 | 3,778,200 | — | — |
| 2009-03-11 | $19.82 | $27.11 | 4,131,200 | — | — |
| 2009-03-10 | $20.35 | $27.84 | 5,256,500 | — | — |
| 2009-03-09 | $19.45 | $26.61 | 6,077,000 | — | — |
| 2009-03-06 | $20.23 | $27.67 | 6,989,200 | — | — |
| 2009-03-05 | $20.31 | $27.78 | 5,431,400 | — | — |
| 2009-03-04 | $21.17 | $28.96 | 4,783,900 | — | — |
| 2009-03-03 | $20.36 | $27.85 | 5,199,500 | — | — |
| 2009-03-02 | $20.83 | $28.50 | 6,516,700 | — | — |
| 2009-02-27 | $21.50 | $29.41 | 4,745,000 | — | — |
| 2009-02-26 | $21.67 | $29.64 | 3,983,400 | — | — |
| 2009-02-25 | $22.26 | $30.45 | 4,440,400 | — | — |
| 2009-02-24 | $22.41 | $30.66 | 4,540,500 | — | — |
| 2009-02-23 | $22.04 | $30.15 | 4,027,700 | — | — |
| 2009-02-20 | $22.72 | $31.08 | 6,712,600 | — | — |
| 2009-02-19 | $23.20 | $31.74 | 4,190,300 | — | — |
| 2009-02-18 | $23.25 | $31.81 | 4,521,800 | — | — |
| 2009-02-17 | $23.01 | $31.48 | 3,674,600 | — | — |
| 2009-02-13 | $23.62 | $32.31 | 2,692,500 | — | — |
| 2009-02-12 | $23.69 | $32.41 | 3,268,500 | — | — |
| 2009-02-11 | $23.52 | $32.17 | 2,324,000 | — | — |
| 2009-02-10 | $23.36 | $31.96 | 3,442,600 | — | — |
| 2009-02-09 | $24.44 | $33.43 | 2,531,900 | — | — |
| 2009-02-06 | $24.67 | $33.75 | 3,151,400 | — | — |
| 2009-02-05 | $24.06 | $32.91 | 3,986,000 | — | — |
| 2009-02-04 | $23.97 | $32.79 | 3,119,100 | — | — |
| 2009-02-03 | $24.29 | $33.23 | 3,356,200 | — | — |
| 2009-02-02 | $23.54 | $32.20 | 5,458,800 | — | — |
| 2009-01-30 | $22.29 | $30.49 | 4,374,700 | — | — |
| 2009-01-29 | $23.24 | $31.79 | 2,831,800 | — | — |
| 2009-01-28 | $23.82 | $32.59 | 2,658,500 | — | — |
| 2009-01-27 | $23.46 | $32.09 | 5,199,500 | — | — |
| 2009-01-26 | $23.49 | $32.13 | 3,475,100 | — | — |
| 2009-01-23 | $23.32 | $31.90 | 4,730,600 | — | — |
| 2009-01-22 | $24.02 | $32.86 | 4,233,400 | — | — |
| 2009-01-21 | $23.60 | $32.28 | 4,202,400 | — | — |
| 2009-01-20 | $23.10 | $31.60 | 5,283,900 | — | — |
| 2009-01-16 | $23.74 | $32.48 | 4,899,300 | — | — |
| 2009-01-15 | $23.63 | $32.33 | 4,275,000 | — | — |
| 2009-01-14 | $23.53 | $32.19 | 3,904,300 | — | — |
| 2009-01-13 | $23.70 | $32.42 | 3,700,100 | — | — |
| 2009-01-12 | $23.70 | $32.42 | 3,420,500 | — | — |
| 2009-01-09 | $23.78 | $32.53 | 2,713,100 | — | — |
| 2009-01-08 | $24.17 | $33.06 | 3,191,400 | — | — |
| 2009-01-07 | $24.43 | $33.42 | 3,532,200 | — | — |
| 2009-01-06 | $24.57 | $33.61 | 4,399,200 | — | — |
| 2009-01-05 | $24.33 | $33.28 | 4,295,200 | — | — |
| 2009-01-02 | $23.95 | $32.76 | 3,067,100 | — | — |