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
- 1996-08-30 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 | $31.36 | $52.74 | 1,077,400 | — | — |
| 2009-12-30 | $31.00 | $52.13 | 609,400 | — | — |
| 2009-12-29 | $31.23 | $52.52 | 961,000 | — | — |
| 2009-12-28 | $30.86 | $51.89 | 674,400 | — | — |
| 2009-12-24 | $31.05 | $52.22 | 427,400 | — | — |
| 2009-12-23 | $30.87 | $51.91 | 916,000 | — | — |
| 2009-12-22 | $30.95 | $52.04 | 1,324,200 | — | — |
| 2009-12-21 | $30.51 | $51.31 | 816,000 | — | — |
| 2009-12-18 | $30.01 | $50.48 | 1,294,200 | — | — |
| 2009-12-17 | $30.03 | $50.50 | 1,363,800 | — | — |
| 2009-12-16 | $30.56 | $51.40 | 1,765,000 | — | — |
| 2009-12-15 | $30.71 | $51.65 | 1,132,800 | — | — |
| 2009-12-14 | $31.37 | $52.76 | 1,009,000 | — | — |
| 2009-12-11 | $31.13 | $52.35 | 979,800 | — | — |
| 2009-12-10 | $31.00 | $52.14 | 1,105,400 | — | — |
| 2009-12-09 | $31.15 | $52.38 | 2,303,600 | — | — |
| 2009-12-08 | $30.89 | $51.94 | 1,501,200 | — | — |
| 2009-12-07 | $31.41 | $52.82 | 1,548,600 | — | — |
| 2009-12-04 | $30.92 | $51.99 | 2,394,000 | — | — |
| 2009-12-03 | $31.29 | $52.62 | 1,952,600 | — | — |
| 2009-12-02 | $32.23 | $54.20 | 1,558,200 | — | — |
| 2009-12-01 | $32.22 | $54.19 | 1,645,600 | — | — |
| 2009-11-30 | $31.52 | $53.01 | 1,806,000 | — | — |
| 2009-11-27 | $31.15 | $52.38 | 891,200 | — | — |
| 2009-11-25 | $32.08 | $53.96 | 1,484,400 | — | — |
| 2009-11-24 | $31.74 | $53.37 | 2,001,000 | — | — |
| 2009-11-23 | $31.81 | $53.50 | 1,481,400 | — | — |
| 2009-11-20 | $31.44 | $52.88 | 1,101,800 | — | — |
| 2009-11-19 | $31.89 | $53.63 | 1,385,200 | — | — |
| 2009-11-18 | $32.37 | $54.44 | 1,217,400 | — | — |
| 2009-11-17 | $32.13 | $54.04 | 1,270,600 | — | — |
| 2009-11-16 | $31.98 | $53.78 | 1,495,000 | — | — |
| 2009-11-13 | $31.73 | $53.36 | 1,630,400 | — | — |
| 2009-11-12 | $31.49 | $52.96 | 2,468,400 | — | — |
| 2009-11-11 | $31.49 | $52.95 | 1,657,400 | — | — |
| 2009-11-10 | $31.50 | $52.98 | 1,466,800 | — | — |
| 2009-11-09 | $31.47 | $52.92 | 1,411,200 | — | — |
| 2009-11-06 | $30.00 | $50.44 | 1,160,800 | — | — |
| 2009-11-05 | $30.32 | $50.99 | 1,466,600 | — | — |
| 2009-11-04 | $29.59 | $49.77 | 2,151,800 | — | — |
| 2009-11-03 | $29.59 | $49.77 | 2,301,000 | — | — |
| 2009-11-02 | $29.00 | $48.76 | 2,993,800 | — | — |
| 2009-10-30 | $28.62 | $48.13 | 3,500,800 | — | — |
| 2009-10-29 | $29.65 | $49.86 | 1,998,200 | — | — |
| 2009-10-28 | $28.96 | $48.70 | 2,643,400 | — | — |
| 2009-10-27 | $29.21 | $49.12 | 2,869,400 | — | — |
| 2009-10-26 | $30.28 | $50.92 | 2,089,200 | — | — |
| 2009-10-23 | $30.83 | $51.85 | 1,491,600 | — | — |
| 2009-10-22 | $31.29 | $52.62 | 2,083,000 | — | — |
| 2009-10-21 | $30.72 | $51.66 | 3,086,600 | — | — |
| 2009-10-20 | $31.08 | $52.28 | 1,716,200 | — | — |
| 2009-10-19 | $31.83 | $53.53 | 1,251,200 | — | — |
| 2009-10-16 | $31.43 | $52.87 | 1,444,600 | — | — |
| 2009-10-15 | $31.84 | $53.56 | 1,308,600 | — | — |
| 2009-10-14 | $32.03 | $53.87 | 1,714,200 | — | — |
| 2009-10-13 | $31.24 | $52.54 | 1,800,400 | — | — |
| 2009-10-12 | $31.68 | $53.29 | 465,000 | — | — |
| 2009-10-09 | $31.59 | $53.14 | 1,148,600 | — | — |
| 2009-10-08 | $31.16 | $52.40 | 1,401,400 | — | — |
| 2009-10-07 | $30.96 | $52.07 | 1,520,400 | — | — |
| 2009-10-06 | $30.61 | $51.48 | 2,233,600 | — | — |
| 2009-10-05 | $30.67 | $51.58 | 1,949,400 | — | — |
| 2009-10-02 | $30.05 | $50.54 | 2,662,600 | — | — |
| 2009-10-01 | $30.81 | $51.81 | 2,612,400 | — | — |
| 2009-09-30 | $32.22 | $53.72 | 2,212,600 | — | — |
| 2009-09-29 | $31.99 | $53.32 | 1,726,600 | — | — |
| 2009-09-28 | $31.67 | $52.79 | 1,069,200 | — | — |
| 2009-09-25 | $30.88 | $51.47 | 1,657,200 | — | — |
| 2009-09-24 | $31.17 | $51.95 | 2,279,600 | — | — |
| 2009-09-23 | $31.98 | $53.30 | 4,029,200 | — | — |
| 2009-09-22 | $32.20 | $53.67 | 2,408,200 | — | — |
| 2009-09-21 | $31.54 | $52.57 | 2,009,200 | — | — |
| 2009-09-18 | $32.11 | $53.52 | 2,181,000 | — | — |
| 2009-09-17 | $32.03 | $53.38 | 4,051,600 | — | — |
| 2009-09-16 | $32.17 | $53.62 | 2,413,800 | — | — |
| 2009-09-15 | $31.68 | $52.81 | 2,551,400 | — | — |
| 2009-09-14 | $30.98 | $51.64 | 1,958,200 | — | — |
| 2009-09-11 | $30.92 | $51.54 | 2,294,400 | — | — |
| 2009-09-10 | $30.87 | $51.45 | 2,088,600 | — | — |
| 2009-09-09 | $30.77 | $51.29 | 3,311,000 | — | — |
| 2009-09-08 | $31.17 | $51.97 | 3,130,000 | — | — |
| 2009-09-04 | $30.92 | $51.55 | 2,804,800 | — | — |
| 2009-09-03 | $29.87 | $49.78 | 2,537,800 | — | — |
| 2009-09-02 | $29.17 | $48.63 | 3,145,000 | — | — |
| 2009-09-01 | $29.91 | $49.85 | 4,463,400 | — | — |
| 2009-08-31 | $30.84 | $51.41 | 3,242,800 | — | — |
| 2009-08-28 | $30.80 | $51.34 | 2,304,000 | — | — |
| 2009-08-27 | $31.37 | $52.29 | 4,071,000 | — | — |
| 2009-08-26 | $30.28 | $50.47 | 2,624,600 | — | — |
| 2009-08-25 | $30.24 | $50.41 | 1,854,200 | — | — |
| 2009-08-24 | $29.39 | $48.99 | 2,230,200 | — | — |
| 2009-08-21 | $29.50 | $49.18 | 2,050,600 | — | — |
| 2009-08-20 | $29.10 | $48.51 | 1,511,200 | — | — |
| 2009-08-19 | $28.98 | $48.30 | 2,183,600 | — | — |
| 2009-08-18 | $28.41 | $47.35 | 1,961,400 | — | — |
| 2009-08-17 | $28.09 | $46.82 | 1,637,400 | — | — |
| 2009-08-14 | $28.81 | $48.02 | 1,858,400 | — | — |
| 2009-08-13 | $29.12 | $48.53 | 1,692,600 | — | — |
| 2009-08-12 | $28.65 | $47.76 | 1,925,400 | — | — |
| 2009-08-11 | $28.11 | $46.86 | 2,201,000 | — | — |
| 2009-08-10 | $29.05 | $48.42 | 1,517,800 | — | — |
| 2009-08-07 | $29.43 | $49.07 | 2,711,000 | — | — |
| 2009-08-06 | $29.38 | $48.97 | 3,890,600 | — | — |
| 2009-08-05 | $30.31 | $50.52 | 2,255,800 | — | — |
| 2009-08-04 | $30.13 | $50.22 | 1,820,600 | — | — |
| 2009-08-03 | $30.16 | $50.27 | 1,564,000 | — | — |
| 2009-07-31 | $29.32 | $48.87 | 2,034,800 | — | — |
| 2009-07-30 | $28.56 | $47.61 | 1,670,400 | — | — |
| 2009-07-29 | $28.37 | $47.29 | 2,309,800 | — | — |
| 2009-07-28 | $28.80 | $48.00 | 2,643,000 | — | — |
| 2009-07-27 | $29.14 | $48.57 | 2,287,000 | — | — |
| 2009-07-24 | $28.71 | $47.85 | 2,457,600 | — | — |
| 2009-07-23 | $28.26 | $47.12 | 2,458,000 | — | — |
| 2009-07-22 | $27.26 | $45.44 | 3,407,000 | — | — |
| 2009-07-21 | $27.06 | $45.11 | 2,862,200 | — | — |
| 2009-07-20 | $27.30 | $45.51 | 2,021,000 | — | — |
| 2009-07-17 | $26.83 | $44.72 | 1,710,600 | — | — |
| 2009-07-16 | $26.81 | $44.68 | 1,927,800 | — | — |
| 2009-07-15 | $26.92 | $44.88 | 2,595,800 | — | — |
| 2009-07-14 | $25.94 | $43.24 | 3,023,400 | — | — |
| 2009-07-13 | $25.24 | $42.07 | 2,067,400 | — | — |
| 2009-07-10 | $24.30 | $40.51 | 1,774,600 | — | — |
| 2009-07-09 | $24.26 | $40.44 | 2,681,800 | — | — |
| 2009-07-08 | $24.15 | $40.26 | 4,443,400 | — | — |
| 2009-07-07 | $24.61 | $41.02 | 2,750,600 | — | — |
| 2009-07-06 | $25.22 | $42.04 | 2,416,600 | — | — |
| 2009-07-02 | $24.75 | $41.26 | 1,730,400 | — | — |
| 2009-07-01 | $25.91 | $43.19 | 1,097,000 | — | — |
| 2009-06-30 | $25.86 | $42.20 | 3,145,800 | — | — |
| 2009-06-29 | $26.50 | $43.25 | 2,552,800 | — | — |
| 2009-06-26 | $26.21 | $42.78 | 3,523,600 | — | — |
| 2009-06-25 | $25.33 | $41.35 | 2,543,200 | — | — |
| 2009-06-24 | $24.68 | $40.29 | 2,422,200 | — | — |
| 2009-06-23 | $24.31 | $39.67 | 3,294,000 | — | — |
| 2009-06-22 | $24.72 | $40.34 | 2,829,800 | — | — |
| 2009-06-19 | $25.62 | $41.81 | 2,185,400 | — | — |
| 2009-06-18 | $25.19 | $41.12 | 1,875,200 | — | — |
| 2009-06-17 | $24.96 | $40.74 | 2,868,400 | — | — |
| 2009-06-16 | $24.92 | $40.68 | 2,059,400 | — | — |
| 2009-06-15 | $25.11 | $40.99 | 3,283,000 | — | — |
| 2009-06-12 | $25.74 | $42.02 | 2,015,000 | — | — |
| 2009-06-11 | $26.01 | $42.46 | 3,376,400 | — | — |
| 2009-06-10 | $25.83 | $42.17 | 4,208,600 | — | — |
| 2009-06-09 | $26.15 | $42.68 | 4,262,400 | — | — |
| 2009-06-08 | $26.33 | $42.97 | 2,809,600 | — | — |
| 2009-06-05 | $25.94 | $42.34 | 3,986,800 | — | — |
| 2009-06-04 | $26.20 | $42.76 | 3,766,000 | — | — |
| 2009-06-03 | $25.53 | $41.66 | 4,464,800 | — | — |
| 2009-06-02 | $26.70 | $43.58 | 4,410,600 | — | — |
| 2009-06-01 | $25.95 | $42.35 | 5,770,800 | — | — |
| 2009-05-29 | $25.46 | $41.55 | 5,773,000 | — | — |
| 2009-05-28 | $24.15 | $39.42 | 4,826,400 | — | — |
| 2009-05-27 | $22.50 | $36.74 | 4,989,200 | — | — |
| 2009-05-26 | $23.22 | $37.90 | 5,573,400 | — | — |
| 2009-05-22 | $21.43 | $34.99 | 2,297,400 | — | — |
| 2009-05-21 | $21.36 | $34.86 | 2,828,400 | — | — |
| 2009-05-20 | $21.88 | $35.71 | 4,039,000 | — | — |
| 2009-05-19 | $21.50 | $35.10 | 4,093,400 | — | — |
| 2009-05-18 | $21.10 | $34.44 | 1,959,200 | — | — |
| 2009-05-15 | $20.29 | $33.12 | 2,598,400 | — | — |
| 2009-05-14 | $20.53 | $33.50 | 3,852,000 | — | — |
| 2009-05-13 | $20.08 | $32.77 | 4,448,000 | — | — |
| 2009-05-12 | $21.21 | $34.61 | 2,859,800 | — | — |
| 2009-05-11 | $21.59 | $35.24 | 2,351,400 | — | — |
| 2009-05-08 | $22.00 | $35.91 | 3,711,600 | — | — |
| 2009-05-07 | $21.24 | $34.67 | 4,131,200 | — | — |
| 2009-05-06 | $22.12 | $36.11 | 3,291,600 | — | — |
| 2009-05-05 | $21.42 | $34.96 | 3,320,000 | — | — |
| 2009-05-04 | $20.94 | $34.18 | 3,600,400 | — | — |
| 2009-05-01 | $20.00 | $32.64 | 2,850,600 | — | — |
| 2009-04-30 | $19.71 | $32.17 | 3,546,200 | — | — |
| 2009-04-29 | $19.86 | $32.42 | 2,607,800 | — | — |
| 2009-04-28 | $19.32 | $31.54 | 2,953,600 | — | — |
| 2009-04-27 | $19.52 | $31.86 | 2,768,000 | — | — |
| 2009-04-24 | $20.05 | $32.73 | 3,954,800 | — | — |
| 2009-04-23 | $19.83 | $32.38 | 3,540,400 | — | — |
| 2009-04-22 | $19.11 | $31.19 | 3,628,600 | — | — |
| 2009-04-21 | $19.50 | $31.84 | 4,439,200 | — | — |
| 2009-04-20 | $19.01 | $31.04 | 3,096,600 | — | — |
| 2009-04-17 | $20.36 | $33.23 | 2,919,600 | — | — |
| 2009-04-16 | $20.28 | $33.10 | 3,919,200 | — | — |
| 2009-04-15 | $19.92 | $32.51 | 3,446,000 | — | — |
| 2009-04-14 | $19.55 | $31.91 | 5,335,200 | — | — |
| 2009-04-13 | $19.50 | $31.83 | 3,515,000 | — | — |
| 2009-04-09 | $18.99 | $30.99 | 3,862,200 | — | — |
| 2009-04-08 | $17.94 | $29.28 | 2,635,400 | — | — |
| 2009-04-07 | $17.99 | $29.36 | 2,871,600 | — | — |
| 2009-04-06 | $18.45 | $30.12 | 3,213,400 | — | — |
| 2009-04-03 | $18.76 | $30.63 | 4,195,600 | — | — |
| 2009-04-02 | $18.08 | $29.51 | 4,002,400 | — | — |
| 2009-04-01 | $17.63 | $28.78 | 4,188,600 | — | — |
| 2009-03-31 | $17.29 | $27.83 | 4,818,000 | — | — |
| 2009-03-30 | $16.46 | $26.49 | 4,460,600 | — | — |
| 2009-03-27 | $17.63 | $28.37 | 3,867,600 | — | — |
| 2009-03-26 | $17.97 | $28.92 | 5,648,600 | — | — |
| 2009-03-25 | $17.96 | $28.90 | 6,545,400 | — | — |
| 2009-03-24 | $17.67 | $28.44 | 5,578,400 | — | — |
| 2009-03-23 | $18.41 | $29.62 | 6,051,400 | — | — |
| 2009-03-20 | $16.66 | $26.80 | 4,606,800 | — | — |
| 2009-03-19 | $16.86 | $27.13 | 5,800,600 | — | — |
| 2009-03-18 | $17.26 | $27.79 | 8,708,600 | — | — |
| 2009-03-17 | $17.12 | $27.54 | 6,910,600 | — | — |
| 2009-03-16 | $16.58 | $26.68 | 7,831,400 | — | — |
| 2009-03-13 | $16.20 | $26.07 | 6,769,800 | — | — |
| 2009-03-12 | $16.14 | $25.98 | 7,280,200 | — | — |
| 2009-03-11 | $15.41 | $24.80 | 8,858,000 | — | — |
| 2009-03-10 | $15.00 | $24.13 | 7,881,800 | — | — |
| 2009-03-09 | $13.32 | $21.44 | 8,284,600 | — | — |
| 2009-03-06 | $13.80 | $22.21 | 6,073,000 | — | — |
| 2009-03-05 | $13.64 | $21.94 | 5,659,400 | — | — |
| 2009-03-04 | $14.15 | $22.76 | 5,283,800 | — | — |
| 2009-03-03 | $13.73 | $22.10 | 6,027,200 | — | — |
| 2009-03-02 | $13.92 | $22.39 | 6,387,200 | — | — |
| 2009-02-27 | $14.67 | $23.61 | 7,085,000 | — | — |
| 2009-02-26 | $15.10 | $24.29 | 6,592,000 | — | — |
| 2009-02-25 | $14.34 | $23.07 | 10,410,600 | — | — |
| 2009-02-24 | $14.11 | $22.71 | 5,065,800 | — | — |
| 2009-02-23 | $13.10 | $21.08 | 6,188,600 | — | — |
| 2009-02-20 | $13.32 | $21.43 | 6,737,800 | — | — |
| 2009-02-19 | $13.74 | $22.10 | 3,970,600 | — | — |
| 2009-02-18 | $13.78 | $22.17 | 4,227,600 | — | — |
| 2009-02-17 | $13.93 | $22.42 | 4,190,600 | — | — |
| 2009-02-13 | $15.06 | $24.23 | 3,236,000 | — | — |
| 2009-02-12 | $15.33 | $24.66 | 6,466,800 | — | — |
| 2009-02-11 | $15.80 | $25.42 | 5,523,000 | — | — |
| 2009-02-10 | $15.71 | $25.28 | 5,352,400 | — | — |
| 2009-02-09 | $16.73 | $26.92 | 3,464,200 | — | — |
| 2009-02-06 | $16.29 | $26.22 | 4,143,200 | — | — |
| 2009-02-05 | $15.89 | $25.57 | 3,694,600 | — | — |
| 2009-02-04 | $15.69 | $25.25 | 3,735,600 | — | — |
| 2009-02-03 | $16.01 | $25.77 | 2,768,200 | — | — |
| 2009-02-02 | $15.77 | $25.38 | 3,348,000 | — | — |
| 2009-01-30 | $16.14 | $25.97 | 5,189,200 | — | — |
| 2009-01-29 | $16.40 | $26.39 | 3,163,400 | — | — |
| 2009-01-28 | $17.40 | $28.00 | 5,582,200 | — | — |
| 2009-01-27 | $16.25 | $26.15 | 3,276,200 | — | — |
| 2009-01-26 | $16.06 | $25.85 | 4,160,200 | — | — |
| 2009-01-23 | $15.75 | $25.35 | 6,006,600 | — | — |
| 2009-01-22 | $15.80 | $25.42 | 5,086,000 | — | — |
| 2009-01-21 | $16.46 | $26.48 | 4,591,200 | — | — |
| 2009-01-20 | $15.60 | $25.10 | 5,034,600 | — | — |
| 2009-01-16 | $17.55 | $28.24 | 5,451,400 | — | — |
| 2009-01-15 | $17.58 | $28.29 | 3,966,000 | — | — |
| 2009-01-14 | $17.53 | $28.21 | 3,806,400 | — | — |
| 2009-01-13 | $18.57 | $29.88 | 4,135,600 | — | — |
| 2009-01-12 | $18.51 | $29.79 | 2,578,600 | — | — |
| 2009-01-09 | $19.32 | $31.09 | 2,739,600 | — | — |
| 2009-01-08 | $19.73 | $31.74 | 3,044,200 | — | — |
| 2009-01-07 | $19.03 | $30.62 | 1,855,600 | — | — |
| 2009-01-06 | $19.54 | $31.45 | 2,908,800 | — | — |
| 2009-01-05 | $19.01 | $30.60 | 3,446,000 | — | — |
| 2009-01-02 | $18.08 | $29.10 | 1,697,800 | — | — |