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
- 2000-10-06 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 | $36.53 | $36.80 | 1,057,600 | — | — |
| 2009-12-30 | $36.97 | $37.25 | 1,795,400 | — | — |
| 2009-12-29 | $36.79 | $37.07 | 2,188,900 | — | — |
| 2009-12-28 | $37.17 | $37.45 | 1,430,100 | — | — |
| 2009-12-24 | $37.15 | $37.43 | 499,000 | — | — |
| 2009-12-23 | $37.05 | $37.33 | 1,561,500 | — | — |
| 2009-12-22 | $36.84 | $37.12 | 2,381,200 | — | — |
| 2009-12-21 | $37.11 | $37.39 | 3,180,300 | — | — |
| 2009-12-18 | $36.34 | $36.61 | 3,509,600 | — | — |
| 2009-12-17 | $36.57 | $36.84 | 2,541,200 | — | — |
| 2009-12-16 | $36.69 | $36.97 | 3,241,200 | — | — |
| 2009-12-15 | $36.52 | $36.79 | 3,107,700 | — | — |
| 2009-12-14 | $36.85 | $37.13 | 3,031,200 | — | — |
| 2009-12-11 | $35.84 | $36.11 | 4,018,400 | — | — |
| 2009-12-10 | $35.95 | $36.22 | 4,555,000 | — | — |
| 2009-12-09 | $35.18 | $35.44 | 2,944,700 | — | — |
| 2009-12-08 | $35.29 | $35.55 | 4,270,000 | — | — |
| 2009-12-07 | $35.94 | $36.21 | 3,847,100 | — | — |
| 2009-12-04 | $36.53 | $36.80 | 6,980,800 | — | — |
| 2009-12-03 | $35.75 | $36.02 | 4,085,800 | — | — |
| 2009-12-02 | $35.80 | $35.99 | 4,230,700 | — | — |
| 2009-12-01 | $35.42 | $35.61 | 3,321,000 | — | — |
| 2009-11-30 | $34.75 | $34.94 | 5,465,000 | — | — |
| 2009-11-27 | $35.29 | $35.48 | 2,158,800 | — | — |
| 2009-11-25 | $35.79 | $35.98 | 4,202,200 | — | — |
| 2009-11-24 | $34.93 | $35.12 | 5,177,600 | — | — |
| 2009-11-23 | $34.76 | $34.95 | 4,809,500 | — | — |
| 2009-11-20 | $33.79 | $33.97 | 5,894,200 | — | — |
| 2009-11-19 | $33.92 | $34.10 | 7,214,100 | — | — |
| 2009-11-18 | $34.44 | $34.63 | 2,912,200 | — | — |
| 2009-11-17 | $34.48 | $34.67 | 8,763,400 | — | — |
| 2009-11-16 | $35.99 | $36.18 | 6,793,700 | — | — |
| 2009-11-13 | $35.56 | $35.75 | 4,856,200 | — | — |
| 2009-11-12 | $35.00 | $35.19 | 4,441,800 | — | — |
| 2009-11-11 | $35.99 | $36.18 | 6,334,900 | — | — |
| 2009-11-10 | $34.97 | $35.16 | 4,015,700 | — | — |
| 2009-11-09 | $35.08 | $35.27 | 3,201,900 | — | — |
| 2009-11-06 | $33.92 | $34.10 | 2,881,800 | — | — |
| 2009-11-05 | $33.96 | $34.14 | 4,356,700 | — | — |
| 2009-11-04 | $32.37 | $32.54 | 4,054,500 | — | — |
| 2009-11-03 | $32.82 | $33.00 | 4,906,100 | — | — |
| 2009-11-02 | $33.23 | $33.41 | 4,891,200 | — | — |
| 2009-10-30 | $32.97 | $33.15 | 6,329,300 | — | — |
| 2009-10-29 | $32.87 | $33.05 | 4,246,000 | — | — |
| 2009-10-28 | $31.83 | $32.00 | 4,369,300 | — | — |
| 2009-10-27 | $33.31 | $33.49 | 3,582,700 | — | — |
| 2009-10-26 | $34.55 | $34.74 | 4,714,800 | — | — |
| 2009-10-23 | $34.22 | $34.40 | 3,367,900 | — | — |
| 2009-10-22 | $34.82 | $35.01 | 6,331,100 | — | — |
| 2009-10-21 | $33.14 | $33.32 | 6,056,600 | — | — |
| 2009-10-20 | $33.41 | $33.59 | 6,653,400 | — | — |
| 2009-10-19 | $34.51 | $34.70 | 8,554,200 | — | — |
| 2009-10-16 | $34.11 | $34.29 | 6,369,500 | — | — |
| 2009-10-15 | $34.71 | $34.90 | 3,953,700 | — | — |
| 2009-10-14 | $35.17 | $35.36 | 3,373,600 | — | — |
| 2009-10-13 | $34.39 | $34.58 | 2,627,800 | — | — |
| 2009-10-12 | $34.50 | $34.69 | 3,406,100 | — | — |
| 2009-10-09 | $34.50 | $34.69 | 4,170,300 | — | — |
| 2009-10-08 | $34.05 | $34.23 | 4,674,000 | — | — |
| 2009-10-07 | $33.44 | $33.62 | 5,192,600 | — | — |
| 2009-10-06 | $32.95 | $33.13 | 3,945,700 | — | — |
| 2009-10-05 | $32.25 | $32.42 | 2,978,400 | — | — |
| 2009-10-02 | $31.08 | $31.25 | 4,348,800 | — | — |
| 2009-10-01 | $32.05 | $32.22 | 6,368,400 | — | — |
| 2009-09-30 | $32.92 | $33.10 | 3,660,200 | — | — |
| 2009-09-29 | $33.08 | $33.26 | 3,042,200 | — | — |
| 2009-09-28 | $32.60 | $32.78 | 2,094,100 | — | — |
| 2009-09-25 | $31.67 | $31.84 | 2,501,000 | — | — |
| 2009-09-24 | $31.75 | $31.92 | 4,023,300 | — | — |
| 2009-09-23 | $32.35 | $32.52 | 3,309,400 | — | — |
| 2009-09-22 | $32.70 | $32.88 | 3,928,800 | — | — |
| 2009-09-21 | $33.01 | $33.19 | 5,195,800 | — | — |
| 2009-09-18 | $33.63 | $33.81 | 5,184,000 | — | — |
| 2009-09-17 | $32.90 | $33.08 | 4,713,500 | — | — |
| 2009-09-16 | $32.48 | $32.65 | 6,025,100 | — | — |
| 2009-09-15 | $32.25 | $32.42 | 3,297,500 | — | — |
| 2009-09-14 | $31.85 | $32.02 | 2,951,100 | — | — |
| 2009-09-11 | $31.47 | $31.64 | 3,457,200 | — | — |
| 2009-09-10 | $31.24 | $31.41 | 5,340,900 | — | — |
| 2009-09-09 | $31.27 | $31.44 | 4,869,000 | — | — |
| 2009-09-08 | $30.42 | $30.58 | 4,512,500 | — | — |
| 2009-09-04 | $29.63 | $29.79 | 2,338,800 | — | — |
| 2009-09-03 | $28.94 | $29.10 | 2,787,200 | — | — |
| 2009-09-02 | $28.23 | $28.31 | 3,861,300 | — | — |
| 2009-09-01 | $28.90 | $28.98 | 6,201,900 | — | — |
| 2009-08-31 | $28.29 | $28.37 | 3,240,400 | — | — |
| 2009-08-28 | $29.27 | $29.35 | 3,296,900 | — | — |
| 2009-08-27 | $29.25 | $29.33 | 2,371,700 | — | — |
| 2009-08-26 | $29.31 | $29.39 | 2,696,900 | — | — |
| 2009-08-25 | $29.26 | $29.34 | 5,193,100 | — | — |
| 2009-08-24 | $28.03 | $28.11 | 4,433,900 | — | — |
| 2009-08-21 | $28.75 | $28.83 | 3,293,100 | — | — |
| 2009-08-20 | $28.74 | $28.82 | 3,095,400 | — | — |
| 2009-08-19 | $28.17 | $28.25 | 2,651,000 | — | — |
| 2009-08-18 | $28.14 | $28.22 | 2,535,600 | — | — |
| 2009-08-17 | $27.71 | $27.79 | 4,248,300 | — | — |
| 2009-08-14 | $28.55 | $28.63 | 4,953,800 | — | — |
| 2009-08-13 | $29.17 | $29.25 | 6,997,700 | — | — |
| 2009-08-12 | $29.83 | $29.91 | 4,551,600 | — | — |
| 2009-08-11 | $29.85 | $29.93 | 4,262,200 | — | — |
| 2009-08-10 | $29.68 | $29.76 | 3,341,000 | — | — |
| 2009-08-07 | $30.39 | $30.47 | 3,667,400 | — | — |
| 2009-08-06 | $29.43 | $29.51 | 2,420,200 | — | — |
| 2009-08-05 | $29.30 | $29.38 | 2,426,500 | — | — |
| 2009-08-04 | $29.31 | $29.39 | 4,060,900 | — | — |
| 2009-08-03 | $29.90 | $29.98 | 4,975,200 | — | — |
| 2009-07-31 | $29.59 | $29.67 | 4,142,400 | — | — |
| 2009-07-30 | $29.17 | $29.25 | 4,619,100 | — | — |
| 2009-07-29 | $28.89 | $28.97 | 6,633,900 | — | — |
| 2009-07-28 | $28.05 | $28.13 | 12,525,500 | — | — |
| 2009-07-27 | $28.43 | $28.51 | 6,936,500 | — | — |
| 2009-07-24 | $29.31 | $29.39 | 3,454,000 | — | — |
| 2009-07-23 | $29.23 | $29.31 | 4,940,400 | — | — |
| 2009-07-22 | $28.42 | $28.50 | 5,337,600 | — | — |
| 2009-07-21 | $27.48 | $27.55 | 5,072,000 | — | — |
| 2009-07-20 | $27.07 | $27.14 | 3,023,600 | — | — |
| 2009-07-17 | $26.63 | $26.70 | 4,035,000 | — | — |
| 2009-07-16 | $26.20 | $26.27 | 4,530,000 | — | — |
| 2009-07-15 | $26.31 | $26.38 | 5,876,100 | — | — |
| 2009-07-14 | $24.77 | $24.84 | 6,027,500 | — | — |
| 2009-07-13 | $23.85 | $23.91 | 7,239,700 | — | — |
| 2009-07-10 | $23.56 | $23.62 | 5,802,400 | — | — |
| 2009-07-09 | $23.86 | $23.92 | 5,696,800 | — | — |
| 2009-07-08 | $24.20 | $24.27 | 8,709,600 | — | — |
| 2009-07-07 | $24.03 | $24.10 | 6,194,100 | — | — |
| 2009-07-06 | $25.18 | $25.25 | 6,734,900 | — | — |
| 2009-07-02 | $25.80 | $25.87 | 5,034,100 | — | — |
| 2009-07-01 | $27.04 | $27.11 | 5,202,200 | — | — |
| 2009-06-30 | $26.88 | $26.95 | 4,451,500 | — | — |
| 2009-06-29 | $26.59 | $26.66 | 3,033,200 | — | — |
| 2009-06-26 | $26.93 | $27.00 | 4,414,300 | — | — |
| 2009-06-25 | $26.24 | $26.31 | 3,996,400 | — | — |
| 2009-06-24 | $25.36 | $25.43 | 5,368,800 | — | — |
| 2009-06-23 | $25.13 | $25.20 | 6,431,500 | — | — |
| 2009-06-22 | $26.46 | $26.53 | 7,651,400 | — | — |
| 2009-06-19 | $26.24 | $26.31 | 4,903,800 | — | — |
| 2009-06-18 | $25.44 | $25.51 | 5,786,700 | — | — |
| 2009-06-17 | $26.27 | $26.34 | 5,243,600 | — | — |
| 2009-06-16 | $26.24 | $26.31 | 7,878,400 | — | — |
| 2009-06-15 | $26.83 | $26.90 | 7,794,600 | — | — |
| 2009-06-12 | $26.12 | $26.19 | 7,407,900 | — | — |
| 2009-06-11 | $26.79 | $26.86 | 5,775,900 | — | — |
| 2009-06-10 | $27.85 | $27.93 | 5,617,000 | — | — |
| 2009-06-09 | $27.94 | $28.02 | 5,266,200 | — | — |
| 2009-06-08 | $26.83 | $26.90 | 4,055,900 | — | — |
| 2009-06-05 | $26.92 | $26.99 | 6,677,900 | — | — |
| 2009-06-04 | $26.94 | $27.01 | 10,229,800 | — | — |
| 2009-06-03 | $27.69 | $27.69 | 6,610,400 | — | — |
| 2009-06-02 | $27.90 | $27.90 | 7,982,200 | — | — |
| 2009-06-01 | $28.36 | $28.36 | 7,969,300 | — | — |
| 2009-05-29 | $26.27 | $26.27 | 4,996,600 | — | — |
| 2009-05-28 | $25.41 | $25.41 | 4,596,400 | — | — |
| 2009-05-27 | $25.45 | $25.45 | 5,680,700 | — | — |
| 2009-05-26 | $25.51 | $25.51 | 6,028,800 | — | — |
| 2009-05-22 | $24.35 | $24.35 | 3,894,600 | — | — |
| 2009-05-21 | $24.09 | $24.09 | 5,663,500 | — | — |
| 2009-05-20 | $24.59 | $24.59 | 6,255,700 | — | — |
| 2009-05-19 | $25.00 | $25.00 | 6,685,200 | — | — |
| 2009-05-18 | $24.99 | $24.99 | 7,244,400 | — | — |
| 2009-05-15 | $23.14 | $23.14 | 5,974,900 | — | — |
| 2009-05-14 | $23.25 | $23.25 | 4,980,900 | — | — |
| 2009-05-13 | $22.73 | $22.73 | 9,597,200 | — | — |
| 2009-05-12 | $23.95 | $23.95 | 8,808,900 | — | — |
| 2009-05-11 | $25.05 | $25.05 | 7,269,000 | — | — |
| 2009-05-08 | $26.03 | $26.03 | 7,331,200 | — | — |
| 2009-05-07 | $25.92 | $25.92 | 9,755,300 | — | — |
| 2009-05-06 | $25.86 | $25.86 | 9,172,000 | — | — |
| 2009-05-05 | $25.42 | $25.42 | 5,514,400 | — | — |
| 2009-05-04 | $25.48 | $25.48 | 6,312,500 | — | — |
| 2009-05-01 | $24.85 | $24.85 | 6,561,200 | — | — |
| 2009-04-30 | $24.50 | $24.50 | 8,280,600 | — | — |
| 2009-04-29 | $24.33 | $24.33 | 11,100,800 | — | — |
| 2009-04-28 | $23.48 | $23.48 | 13,185,900 | — | — |
| 2009-04-27 | $22.14 | $22.14 | 5,845,600 | — | — |
| 2009-04-24 | $22.52 | $22.52 | 9,847,100 | — | — |
| 2009-04-23 | $22.24 | $22.24 | 10,639,200 | — | — |
| 2009-04-22 | $22.80 | $22.80 | 15,073,100 | — | — |
| 2009-04-21 | $20.92 | $20.92 | 25,609,600 | — | — |
| 2009-04-20 | $18.23 | $18.23 | 5,280,200 | — | — |
| 2009-04-17 | $19.30 | $19.30 | 5,133,400 | — | — |
| 2009-04-16 | $18.89 | $18.89 | 7,332,900 | — | — |
| 2009-04-15 | $18.22 | $18.22 | 5,938,500 | — | — |
| 2009-04-14 | $18.25 | $18.25 | 6,791,900 | — | — |
| 2009-04-13 | $18.47 | $18.47 | 5,745,500 | — | — |
| 2009-04-09 | $18.86 | $18.86 | 5,377,900 | — | — |
| 2009-04-08 | $17.65 | $17.65 | 4,716,600 | — | — |
| 2009-04-07 | $16.93 | $16.93 | 4,759,600 | — | — |
| 2009-04-06 | $17.86 | $17.86 | 4,718,900 | — | — |
| 2009-04-03 | $18.65 | $18.65 | 5,191,700 | — | — |
| 2009-04-02 | $17.92 | $17.92 | 6,807,200 | — | — |
| 2009-04-01 | $17.00 | $17.00 | 4,295,100 | — | — |
| 2009-03-31 | $16.70 | $16.70 | 5,238,100 | — | — |
| 2009-03-30 | $16.37 | $16.37 | 5,676,300 | — | — |
| 2009-03-27 | $17.48 | $17.48 | 4,144,800 | — | — |
| 2009-03-26 | $17.76 | $17.76 | 5,677,700 | — | — |
| 2009-03-25 | $17.18 | $17.18 | 10,338,400 | — | — |
| 2009-03-24 | $16.80 | $16.80 | 7,341,200 | — | — |
| 2009-03-23 | $16.51 | $16.51 | 5,339,700 | — | — |
| 2009-03-20 | $15.03 | $15.03 | 7,612,700 | — | — |
| 2009-03-19 | $15.61 | $15.61 | 5,550,300 | — | — |
| 2009-03-18 | $15.80 | $15.80 | 7,863,100 | — | — |
| 2009-03-17 | $15.27 | $15.27 | 5,329,300 | — | — |
| 2009-03-16 | $14.35 | $14.35 | 5,256,500 | — | — |
| 2009-03-13 | $14.69 | $14.69 | 7,008,900 | — | — |
| 2009-03-12 | $14.46 | $14.46 | 8,475,600 | — | — |
| 2009-03-11 | $13.99 | $13.99 | 10,618,200 | — | — |
| 2009-03-10 | $13.15 | $13.15 | 8,769,500 | — | — |
| 2009-03-09 | $11.73 | $11.73 | 11,392,800 | — | — |
| 2009-03-06 | $11.80 | $11.80 | 12,831,500 | — | — |
| 2009-03-05 | $12.28 | $12.28 | 8,405,300 | — | — |
| 2009-03-04 | $13.37 | $13.37 | 7,001,300 | — | — |
| 2009-03-03 | $13.01 | $13.01 | 9,922,400 | — | — |
| 2009-03-02 | $13.00 | $13.00 | 6,847,400 | — | — |
| 2009-02-27 | $13.98 | $13.98 | 8,038,300 | — | — |
| 2009-02-26 | $13.59 | $13.59 | 7,364,500 | — | — |
| 2009-02-25 | $13.86 | $13.86 | 10,091,200 | — | — |
| 2009-02-24 | $14.27 | $14.27 | 8,144,300 | — | — |
| 2009-02-23 | $13.36 | $13.36 | 8,261,700 | — | — |
| 2009-02-20 | $13.74 | $13.74 | 7,029,600 | — | — |
| 2009-02-19 | $13.75 | $13.75 | 5,518,700 | — | — |
| 2009-02-18 | $13.67 | $13.67 | 6,269,500 | — | — |
| 2009-02-17 | $13.97 | $13.97 | 8,893,900 | — | — |
| 2009-02-13 | $13.97 | $13.97 | 3,864,500 | — | — |
| 2009-02-12 | $14.29 | $14.29 | 6,026,600 | — | — |
| 2009-02-11 | $14.20 | $14.20 | 6,279,000 | — | — |
| 2009-02-10 | $14.31 | $14.31 | 7,230,900 | — | — |
| 2009-02-09 | $15.13 | $15.13 | 7,981,500 | — | — |
| 2009-02-06 | $15.87 | $15.87 | 8,041,100 | — | — |
| 2009-02-05 | $14.91 | $14.91 | 8,780,800 | — | — |
| 2009-02-04 | $14.64 | $14.64 | 5,858,900 | — | — |
| 2009-02-03 | $14.82 | $14.82 | 9,449,400 | — | — |
| 2009-02-02 | $13.97 | $13.97 | 8,859,500 | — | — |
| 2009-01-30 | $14.60 | $14.60 | 10,817,400 | — | — |
| 2009-01-29 | $14.85 | $14.85 | 5,593,700 | — | — |
| 2009-01-28 | $15.38 | $15.38 | 8,111,500 | — | — |
| 2009-01-27 | $14.32 | $14.32 | 6,394,700 | — | — |
| 2009-01-26 | $14.48 | $14.48 | 7,207,900 | — | — |
| 2009-01-23 | $14.40 | $14.40 | 8,617,500 | — | — |
| 2009-01-22 | $14.44 | $14.44 | 10,047,400 | — | — |
| 2009-01-21 | $14.72 | $14.72 | 20,653,000 | — | — |
| 2009-01-20 | $15.87 | $15.87 | 8,489,000 | — | — |
| 2009-01-16 | $17.00 | $17.00 | 6,366,600 | — | — |
| 2009-01-15 | $16.81 | $16.81 | 11,344,400 | — | — |
| 2009-01-14 | $16.05 | $16.05 | 10,419,800 | — | — |
| 2009-01-13 | $17.18 | $17.18 | 8,726,900 | — | — |
| 2009-01-12 | $17.26 | $17.26 | 9,099,400 | — | — |
| 2009-01-09 | $18.11 | $18.11 | 15,290,100 | — | — |
| 2009-01-08 | $20.90 | $20.90 | 10,547,100 | — | — |
| 2009-01-07 | $21.56 | $21.56 | 7,888,400 | — | — |
| 2009-01-06 | $21.91 | $21.91 | 5,864,300 | — | — |
| 2009-01-05 | $21.90 | $21.90 | 5,743,400 | — | — |
| 2009-01-02 | $22.02 | $22.02 | 4,016,700 | — | — |