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
- 1972-06-01 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 | $26.06 | $42.01 | 8,432,700 | — | — |
| 2009-12-30 | $25.98 | $41.88 | 7,178,900 | — | — |
| 2009-12-29 | $25.37 | $40.89 | 6,088,600 | — | — |
| 2009-12-28 | $25.49 | $41.09 | 8,776,900 | — | — |
| 2009-12-24 | $25.83 | $41.63 | 3,977,800 | — | — |
| 2009-12-23 | $25.32 | $40.81 | 8,227,300 | — | — |
| 2009-12-22 | $25.64 | $41.33 | 7,209,700 | — | — |
| 2009-12-21 | $25.84 | $41.65 | 7,729,700 | — | — |
| 2009-12-18 | $25.46 | $41.04 | 13,545,600 | — | — |
| 2009-12-17 | $25.08 | $40.43 | 10,735,700 | — | — |
| 2009-12-16 | $25.58 | $41.23 | 14,328,800 | — | — |
| 2009-12-15 | $25.44 | $41.01 | 11,323,100 | — | — |
| 2009-12-14 | $25.98 | $41.88 | 8,483,500 | — | — |
| 2009-12-11 | $25.64 | $41.33 | 9,887,600 | — | — |
| 2009-12-10 | $25.94 | $41.81 | 20,118,800 | — | — |
| 2009-12-09 | $25.99 | $41.89 | 22,731,100 | — | — |
| 2009-12-08 | $26.33 | $42.44 | 18,215,400 | — | — |
| 2009-12-07 | $26.62 | $42.91 | 12,624,500 | — | — |
| 2009-12-04 | $26.85 | $43.28 | 16,339,200 | — | — |
| 2009-12-03 | $26.44 | $42.62 | 14,466,700 | — | — |
| 2009-12-02 | $25.96 | $41.84 | 20,674,200 | — | — |
| 2009-12-01 | $25.94 | $41.81 | 15,842,300 | — | — |
| 2009-11-30 | $25.29 | $40.76 | 12,468,900 | — | — |
| 2009-11-27 | $25.25 | $40.70 | 7,278,500 | — | — |
| 2009-11-25 | $25.42 | $40.97 | 8,281,900 | — | — |
| 2009-11-24 | $25.28 | $40.75 | 11,281,600 | — | — |
| 2009-11-23 | $25.14 | $40.52 | 9,020,200 | — | — |
| 2009-11-20 | $24.74 | $39.88 | 13,252,900 | — | — |
| 2009-11-19 | $24.88 | $40.10 | 19,635,100 | — | — |
| 2009-11-18 | $25.75 | $41.51 | 10,757,200 | — | — |
| 2009-11-17 | $25.87 | $41.70 | 10,938,500 | — | — |
| 2009-11-16 | $25.95 | $41.83 | 12,384,100 | — | — |
| 2009-11-13 | $25.44 | $41.01 | 10,336,600 | — | — |
| 2009-11-12 | $25.37 | $40.89 | 13,326,000 | — | — |
| 2009-11-11 | $25.33 | $40.83 | 14,682,800 | — | — |
| 2009-11-10 | $25.05 | $40.38 | 19,411,900 | — | — |
| 2009-11-09 | $24.63 | $39.70 | 10,613,700 | — | — |
| 2009-11-06 | $24.04 | $38.75 | 11,756,600 | — | — |
| 2009-11-05 | $24.18 | $38.98 | 13,147,600 | — | — |
| 2009-11-04 | $23.57 | $37.99 | 13,586,600 | — | — |
| 2009-11-03 | $23.47 | $37.83 | 18,038,800 | — | — |
| 2009-11-02 | $23.45 | $37.80 | 18,532,500 | — | — |
| 2009-10-30 | $23.45 | $37.80 | 23,463,400 | — | — |
| 2009-10-29 | $23.92 | $38.56 | 18,265,200 | — | — |
| 2009-10-28 | $23.44 | $37.78 | 28,936,800 | — | — |
| 2009-10-27 | $23.80 | $38.17 | 29,322,600 | — | — |
| 2009-10-26 | $23.70 | $38.01 | 19,752,700 | — | — |
| 2009-10-23 | $23.50 | $37.69 | 23,598,300 | — | — |
| 2009-10-22 | $23.88 | $38.30 | 32,594,400 | — | — |
| 2009-10-21 | $23.00 | $36.89 | 27,725,900 | — | — |
| 2009-10-20 | $23.66 | $37.94 | 30,411,700 | — | — |
| 2009-10-19 | $23.52 | $37.72 | 36,034,900 | — | — |
| 2009-10-16 | $22.75 | $36.49 | 23,914,600 | — | — |
| 2009-10-15 | $23.25 | $37.29 | 16,662,800 | — | — |
| 2009-10-14 | $23.62 | $37.88 | 22,533,500 | — | — |
| 2009-10-13 | $23.62 | $37.88 | 14,914,000 | — | — |
| 2009-10-12 | $23.80 | $38.17 | 17,958,600 | — | — |
| 2009-10-09 | $23.64 | $37.91 | 20,651,300 | — | — |
| 2009-10-08 | $22.53 | $36.13 | 21,887,000 | — | — |
| 2009-10-07 | $22.82 | $36.60 | 14,012,800 | — | — |
| 2009-10-06 | $23.10 | $37.05 | 16,976,100 | — | — |
| 2009-10-05 | $22.60 | $36.24 | 18,528,800 | — | — |
| 2009-10-02 | $22.49 | $36.07 | 20,423,400 | — | — |
| 2009-10-01 | $22.65 | $36.33 | 22,199,300 | — | — |
| 2009-09-30 | $23.69 | $37.99 | 18,646,900 | — | — |
| 2009-09-29 | $23.55 | $37.77 | 15,327,100 | — | — |
| 2009-09-28 | $23.91 | $38.35 | 11,428,300 | — | — |
| 2009-09-25 | $23.35 | $37.45 | 13,594,800 | — | — |
| 2009-09-24 | $23.57 | $37.80 | 13,610,000 | — | — |
| 2009-09-23 | $24.05 | $38.57 | 16,874,100 | — | — |
| 2009-09-22 | $23.76 | $38.11 | 16,118,700 | — | — |
| 2009-09-21 | $23.97 | $38.44 | 11,203,400 | — | — |
| 2009-09-18 | $24.06 | $38.59 | 18,163,700 | — | — |
| 2009-09-17 | $23.60 | $37.85 | 19,475,700 | — | — |
| 2009-09-16 | $24.13 | $38.70 | 16,204,900 | — | — |
| 2009-09-15 | $24.83 | $39.82 | 11,989,800 | — | — |
| 2009-09-14 | $24.76 | $39.71 | 13,744,800 | — | — |
| 2009-09-11 | $24.39 | $39.12 | 20,994,700 | — | — |
| 2009-09-10 | $25.00 | $40.09 | 20,192,300 | — | — |
| 2009-09-09 | $25.14 | $40.32 | 12,821,800 | — | — |
| 2009-09-08 | $25.06 | $40.19 | 14,021,800 | — | — |
| 2009-09-04 | $24.86 | $39.87 | 9,874,600 | — | — |
| 2009-09-03 | $24.32 | $39.00 | 10,019,700 | — | — |
| 2009-09-02 | $24.09 | $38.63 | 11,119,600 | — | — |
| 2009-09-01 | $24.31 | $38.99 | 15,366,500 | — | — |
| 2009-08-31 | $24.59 | $39.44 | 9,799,100 | — | — |
| 2009-08-28 | $24.97 | $40.05 | 12,029,000 | — | — |
| 2009-08-27 | $24.52 | $39.32 | 8,186,500 | — | — |
| 2009-08-26 | $24.46 | $39.23 | 9,872,000 | — | — |
| 2009-08-25 | $24.38 | $39.10 | 9,912,400 | — | — |
| 2009-08-24 | $24.20 | $38.81 | 10,795,500 | — | — |
| 2009-08-21 | $24.54 | $39.36 | 10,667,300 | — | — |
| 2009-08-20 | $24.11 | $38.67 | 9,749,300 | — | — |
| 2009-08-19 | $23.98 | $38.46 | 8,315,200 | — | — |
| 2009-08-18 | $23.84 | $38.23 | 8,767,000 | — | — |
| 2009-08-17 | $23.34 | $37.43 | 9,532,600 | — | — |
| 2009-08-14 | $23.96 | $38.43 | 11,587,100 | — | — |
| 2009-08-13 | $24.54 | $39.36 | 11,041,100 | — | — |
| 2009-08-12 | $23.88 | $38.30 | 12,617,900 | — | — |
| 2009-08-11 | $23.64 | $37.91 | 11,653,800 | — | — |
| 2009-08-10 | $23.65 | $37.93 | 12,116,000 | — | — |
| 2009-08-07 | $24.10 | $38.65 | 12,709,800 | — | — |
| 2009-08-06 | $24.30 | $38.97 | 13,642,200 | — | — |
| 2009-08-05 | $24.38 | $39.10 | 10,828,400 | — | — |
| 2009-08-04 | $24.60 | $39.45 | 13,172,800 | — | — |
| 2009-08-03 | $24.37 | $39.08 | 14,225,400 | — | — |
| 2009-07-31 | $24.05 | $38.57 | 14,897,300 | — | — |
| 2009-07-30 | $24.15 | $38.73 | 21,394,700 | — | — |
| 2009-07-29 | $24.14 | $38.71 | 24,475,400 | — | — |
| 2009-07-28 | $24.19 | $38.62 | 16,723,000 | — | — |
| 2009-07-27 | $24.01 | $38.33 | 15,887,400 | — | — |
| 2009-07-24 | $24.09 | $38.46 | 15,080,100 | — | — |
| 2009-07-23 | $23.82 | $38.03 | 18,386,800 | — | — |
| 2009-07-22 | $23.31 | $37.21 | 15,158,700 | — | — |
| 2009-07-21 | $23.07 | $36.83 | 32,683,200 | — | — |
| 2009-07-20 | $23.61 | $37.69 | 35,335,500 | — | — |
| 2009-07-17 | $23.01 | $36.73 | 22,853,500 | — | — |
| 2009-07-16 | $22.34 | $35.67 | 20,689,600 | — | — |
| 2009-07-15 | $21.89 | $34.95 | 15,115,000 | — | — |
| 2009-07-14 | $21.10 | $33.69 | 12,566,500 | — | — |
| 2009-07-13 | $20.85 | $33.29 | 15,331,300 | — | — |
| 2009-07-10 | $20.45 | $32.65 | 13,790,300 | — | — |
| 2009-07-09 | $20.44 | $32.63 | 18,404,900 | — | — |
| 2009-07-08 | $20.42 | $32.60 | 20,795,600 | — | — |
| 2009-07-07 | $20.77 | $33.16 | 14,751,600 | — | — |
| 2009-07-06 | $21.40 | $34.16 | 12,281,700 | — | — |
| 2009-07-02 | $21.30 | $34.00 | 11,393,200 | — | — |
| 2009-07-01 | $21.60 | $34.48 | 13,218,800 | — | — |
| 2009-06-30 | $21.30 | $34.00 | 16,175,700 | — | — |
| 2009-06-29 | $21.30 | $34.00 | 17,545,000 | — | — |
| 2009-06-26 | $21.45 | $34.24 | 14,728,500 | — | — |
| 2009-06-25 | $21.35 | $34.08 | 15,680,700 | — | — |
| 2009-06-24 | $20.98 | $33.49 | 19,656,700 | — | — |
| 2009-06-23 | $20.61 | $32.90 | 32,446,400 | — | — |
| 2009-06-22 | $20.97 | $33.48 | 17,365,100 | — | — |
| 2009-06-19 | $21.66 | $34.58 | 19,844,500 | — | — |
| 2009-06-18 | $21.33 | $34.05 | 20,650,400 | — | — |
| 2009-06-17 | $21.41 | $34.18 | 31,802,600 | — | — |
| 2009-06-16 | $20.73 | $33.09 | 18,978,400 | — | — |
| 2009-06-15 | $21.13 | $33.73 | 22,468,900 | — | — |
| 2009-06-12 | $20.79 | $33.19 | 15,721,600 | — | — |
| 2009-06-11 | $20.84 | $33.27 | 17,724,100 | — | — |
| 2009-06-10 | $20.96 | $33.46 | 21,526,300 | — | — |
| 2009-06-09 | $21.02 | $33.56 | 45,900,900 | — | — |
| 2009-06-08 | $19.77 | $31.56 | 14,095,400 | — | — |
| 2009-06-05 | $19.68 | $31.42 | 21,577,100 | — | — |
| 2009-06-04 | $20.08 | $32.06 | 16,149,900 | — | — |
| 2009-06-03 | $20.05 | $32.01 | 15,783,800 | — | — |
| 2009-06-02 | $20.09 | $32.07 | 16,115,500 | — | — |
| 2009-06-01 | $20.36 | $32.50 | 21,789,900 | — | — |
| 2009-05-29 | $19.40 | $30.97 | 17,612,700 | — | — |
| 2009-05-28 | $19.27 | $30.76 | 13,523,900 | — | — |
| 2009-05-27 | $18.98 | $30.30 | 17,422,300 | — | — |
| 2009-05-26 | $19.00 | $30.33 | 19,727,200 | — | — |
| 2009-05-22 | $18.50 | $29.53 | 17,773,200 | — | — |
| 2009-05-21 | $17.96 | $28.67 | 14,786,400 | — | — |
| 2009-05-20 | $18.40 | $29.37 | 21,075,000 | — | — |
| 2009-05-19 | $18.08 | $28.86 | 14,973,700 | — | — |
| 2009-05-18 | $17.90 | $28.58 | 12,261,400 | — | — |
| 2009-05-15 | $17.63 | $28.15 | 20,495,700 | — | — |
| 2009-05-14 | $17.54 | $28.00 | 19,577,100 | — | — |
| 2009-05-13 | $17.07 | $27.25 | 18,937,000 | — | — |
| 2009-05-12 | $16.83 | $26.87 | 15,468,700 | — | — |
| 2009-05-11 | $17.26 | $27.55 | 15,177,300 | — | — |
| 2009-05-08 | $17.30 | $27.62 | 19,658,400 | — | — |
| 2009-05-07 | $17.58 | $28.07 | 21,294,200 | — | — |
| 2009-05-06 | $18.31 | $29.23 | 23,624,200 | — | — |
| 2009-05-05 | $17.86 | $28.51 | 17,431,400 | — | — |
| 2009-05-04 | $18.36 | $29.31 | 16,309,000 | — | — |
| 2009-05-01 | $17.95 | $28.66 | 16,325,400 | — | — |
| 2009-04-30 | $18.06 | $28.83 | 18,908,600 | — | — |
| 2009-04-29 | $17.38 | $27.75 | 11,803,800 | — | — |
| 2009-04-28 | $17.00 | $27.14 | 12,316,600 | — | — |
| 2009-04-27 | $17.47 | $27.71 | 19,288,000 | — | — |
| 2009-04-24 | $17.88 | $28.37 | 16,676,400 | — | — |
| 2009-04-23 | $17.34 | $27.51 | 20,384,200 | — | — |
| 2009-04-22 | $17.65 | $28.00 | 30,991,300 | — | — |
| 2009-04-21 | $17.11 | $27.14 | 44,089,800 | — | — |
| 2009-04-20 | $17.32 | $27.48 | 26,619,100 | — | — |
| 2009-04-17 | $17.97 | $28.51 | 18,948,200 | — | — |
| 2009-04-16 | $17.80 | $28.24 | 20,099,800 | — | — |
| 2009-04-15 | $17.01 | $26.98 | 16,308,700 | — | — |
| 2009-04-14 | $17.33 | $27.49 | 17,589,000 | — | — |
| 2009-04-13 | $17.17 | $27.24 | 11,580,800 | — | — |
| 2009-04-09 | $17.24 | $27.35 | 16,652,300 | — | — |
| 2009-04-08 | $16.79 | $26.64 | 18,854,700 | — | — |
| 2009-04-07 | $16.36 | $25.95 | 12,218,100 | — | — |
| 2009-04-06 | $16.51 | $26.19 | 19,203,300 | — | — |
| 2009-04-03 | $16.96 | $26.91 | 21,634,200 | — | — |
| 2009-04-02 | $16.47 | $26.13 | 27,660,800 | — | — |
| 2009-04-01 | $16.25 | $25.78 | 25,568,200 | — | — |
| 2009-03-31 | $16.51 | $26.19 | 13,422,900 | — | — |
| 2009-03-30 | $16.42 | $26.05 | 9,464,600 | — | — |
| 2009-03-27 | $17.12 | $27.16 | 13,932,000 | — | — |
| 2009-03-26 | $17.36 | $27.54 | 18,412,900 | — | — |
| 2009-03-25 | $16.43 | $26.06 | 14,638,800 | — | — |
| 2009-03-24 | $16.65 | $26.41 | 12,410,100 | — | — |
| 2009-03-23 | $17.01 | $26.98 | 18,965,800 | — | — |
| 2009-03-20 | $15.78 | $25.03 | 21,513,200 | — | — |
| 2009-03-19 | $16.60 | $26.33 | 13,561,200 | — | — |
| 2009-03-18 | $16.88 | $26.78 | 20,669,000 | — | — |
| 2009-03-17 | $16.45 | $26.10 | 16,366,900 | — | — |
| 2009-03-16 | $15.71 | $24.92 | 13,918,600 | — | — |
| 2009-03-13 | $16.21 | $25.72 | 17,751,600 | — | — |
| 2009-03-12 | $15.94 | $25.29 | 16,567,300 | — | — |
| 2009-03-11 | $15.71 | $24.92 | 18,154,900 | — | — |
| 2009-03-10 | $15.66 | $24.84 | 25,254,300 | — | — |
| 2009-03-09 | $14.69 | $23.30 | 19,836,600 | — | — |
| 2009-03-06 | $14.71 | $23.34 | 25,806,900 | — | — |
| 2009-03-05 | $14.90 | $23.64 | 24,419,200 | — | — |
| 2009-03-04 | $14.85 | $23.56 | 25,781,000 | — | — |
| 2009-03-03 | $14.20 | $22.53 | 27,213,900 | — | — |
| 2009-03-02 | $13.77 | $21.84 | 17,135,600 | — | — |
| 2009-02-27 | $14.35 | $22.77 | 18,487,200 | — | — |
| 2009-02-26 | $14.64 | $23.23 | 26,612,300 | — | — |
| 2009-02-25 | $15.36 | $24.37 | 19,345,600 | — | — |
| 2009-02-24 | $15.29 | $24.26 | 17,631,900 | — | — |
| 2009-02-23 | $14.69 | $23.30 | 17,635,500 | — | — |
| 2009-02-20 | $15.04 | $23.86 | 23,155,500 | — | — |
| 2009-02-19 | $14.96 | $23.73 | 22,447,500 | — | — |
| 2009-02-18 | $15.85 | $25.14 | 16,093,900 | — | — |
| 2009-02-17 | $15.77 | $25.02 | 22,021,200 | — | — |
| 2009-02-13 | $16.95 | $26.89 | 28,325,400 | — | — |
| 2009-02-12 | $16.39 | $26.00 | 23,169,700 | — | — |
| 2009-02-11 | $16.23 | $25.75 | 19,878,400 | — | — |
| 2009-02-10 | $16.52 | $26.21 | 21,405,200 | — | — |
| 2009-02-09 | $17.30 | $27.44 | 18,485,500 | — | — |
| 2009-02-06 | $17.38 | $27.57 | 19,352,100 | — | — |
| 2009-02-05 | $16.84 | $26.72 | 24,018,600 | — | — |
| 2009-02-04 | $16.45 | $26.10 | 25,157,200 | — | — |
| 2009-02-03 | $16.02 | $25.41 | 19,034,200 | — | — |
| 2009-02-02 | $15.69 | $24.89 | 25,470,700 | — | — |
| 2009-01-30 | $14.95 | $23.72 | 22,446,700 | — | — |
| 2009-01-29 | $14.95 | $23.72 | 12,144,800 | — | — |
| 2009-01-28 | $15.56 | $24.68 | 15,213,200 | — | — |
| 2009-01-27 | $15.31 | $24.11 | 27,095,100 | — | — |
| 2009-01-26 | $14.77 | $23.26 | 20,003,300 | — | — |
| 2009-01-23 | $14.99 | $23.61 | 18,915,200 | — | — |
| 2009-01-22 | $14.36 | $22.62 | 16,011,200 | — | — |
| 2009-01-21 | $14.56 | $22.93 | 14,159,300 | — | — |
| 2009-01-20 | $14.41 | $22.70 | 25,107,600 | — | — |
| 2009-01-16 | $15.02 | $23.66 | 21,501,200 | — | — |
| 2009-01-15 | $14.54 | $22.90 | 17,708,800 | — | — |
| 2009-01-14 | $14.10 | $22.21 | 15,888,500 | — | — |
| 2009-01-13 | $14.84 | $23.37 | 13,456,700 | — | — |
| 2009-01-12 | $14.73 | $23.20 | 13,139,200 | — | — |
| 2009-01-09 | $14.96 | $23.56 | 14,448,900 | — | — |
| 2009-01-08 | $15.28 | $24.07 | 11,072,500 | — | — |
| 2009-01-07 | $15.58 | $24.54 | 13,510,100 | — | — |
| 2009-01-06 | $16.45 | $25.91 | 14,433,000 | — | — |
| 2009-01-05 | $15.86 | $24.98 | 11,656,300 | — | — |
| 2009-01-02 | $16.04 | $25.26 | 15,194,500 | — | — |