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
- 1981-07-09 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 | $30.50 | $32.28 | 774,500 | — | — |
| 2009-12-30 | $30.71 | $32.50 | 648,100 | — | — |
| 2009-12-29 | $31.20 | $33.02 | 384,700 | — | — |
| 2009-12-28 | $31.59 | $33.44 | 578,500 | — | — |
| 2009-12-24 | $31.99 | $33.86 | 244,400 | — | — |
| 2009-12-23 | $31.94 | $33.81 | 1,627,400 | — | — |
| 2009-12-22 | $31.22 | $33.04 | 1,051,200 | — | — |
| 2009-12-21 | $31.12 | $32.94 | 1,177,600 | — | — |
| 2009-12-18 | $30.43 | $32.21 | 2,917,800 | — | — |
| 2009-12-17 | $30.30 | $32.07 | 1,429,700 | — | — |
| 2009-12-16 | $31.18 | $33.00 | 1,838,800 | — | — |
| 2009-12-15 | $30.09 | $31.85 | 3,905,200 | — | — |
| 2009-12-14 | $30.00 | $31.75 | 1,877,800 | — | — |
| 2009-12-11 | $29.13 | $30.83 | 1,761,000 | — | — |
| 2009-12-10 | $28.49 | $30.15 | 1,988,800 | — | — |
| 2009-12-09 | $27.67 | $29.29 | 1,112,800 | — | — |
| 2009-12-08 | $28.13 | $29.77 | 729,200 | — | — |
| 2009-12-07 | $28.46 | $30.12 | 1,350,000 | — | — |
| 2009-12-04 | $28.22 | $29.86 | 1,115,800 | — | — |
| 2009-12-03 | $28.08 | $29.73 | 806,200 | — | — |
| 2009-12-02 | $28.62 | $30.29 | 884,000 | — | — |
| 2009-12-01 | $28.28 | $29.93 | 1,047,600 | — | — |
| 2009-11-30 | $27.95 | $29.58 | 2,211,600 | — | — |
| 2009-11-27 | $28.77 | $30.45 | 563,400 | — | — |
| 2009-11-25 | $29.59 | $31.30 | 717,000 | — | — |
| 2009-11-24 | $29.56 | $31.26 | 849,400 | — | — |
| 2009-11-23 | $29.71 | $31.42 | 807,600 | — | — |
| 2009-11-20 | $29.18 | $30.86 | 886,400 | — | — |
| 2009-11-19 | $29.37 | $31.06 | 1,726,400 | — | — |
| 2009-11-18 | $29.17 | $30.84 | 692,400 | — | — |
| 2009-11-17 | $29.51 | $31.21 | 820,200 | — | — |
| 2009-11-16 | $29.56 | $31.26 | 1,003,000 | — | — |
| 2009-11-13 | $29.33 | $31.02 | 1,289,000 | — | — |
| 2009-11-12 | $29.22 | $30.90 | 841,000 | — | — |
| 2009-11-11 | $29.23 | $30.91 | 699,800 | — | — |
| 2009-11-10 | $29.08 | $30.75 | 887,800 | — | — |
| 2009-11-09 | $28.83 | $30.49 | 762,000 | — | — |
| 2009-11-06 | $28.47 | $30.10 | 1,264,200 | — | — |
| 2009-11-05 | $28.79 | $30.44 | 1,177,000 | — | — |
| 2009-11-04 | $28.43 | $30.07 | 1,213,800 | — | — |
| 2009-11-03 | $28.64 | $30.28 | 1,606,800 | — | — |
| 2009-11-02 | $28.62 | $30.26 | 2,577,400 | — | — |
| 2009-10-30 | $27.83 | $29.43 | 6,884,800 | — | — |
| 2009-10-29 | $30.36 | $32.11 | 1,941,600 | — | — |
| 2009-10-28 | $28.88 | $30.54 | 1,542,400 | — | — |
| 2009-10-27 | $30.40 | $32.15 | 1,364,200 | — | — |
| 2009-10-26 | $31.13 | $32.92 | 536,000 | — | — |
| 2009-10-23 | $31.29 | $33.08 | 551,200 | — | — |
| 2009-10-22 | $31.68 | $33.50 | 638,200 | — | — |
| 2009-10-21 | $31.42 | $33.23 | 1,016,000 | — | — |
| 2009-10-20 | $32.06 | $33.90 | 993,600 | — | — |
| 2009-10-19 | $32.35 | $34.21 | 1,238,600 | — | — |
| 2009-10-16 | $32.54 | $34.41 | 851,400 | — | — |
| 2009-10-15 | $32.80 | $34.69 | 1,169,200 | — | — |
| 2009-10-14 | $33.08 | $34.98 | 1,065,400 | — | — |
| 2009-10-13 | $32.65 | $34.53 | 739,600 | — | — |
| 2009-10-12 | $32.81 | $34.70 | 626,800 | — | — |
| 2009-10-09 | $33.17 | $35.08 | 895,200 | — | — |
| 2009-10-08 | $32.44 | $34.31 | 1,356,000 | — | — |
| 2009-10-07 | $31.34 | $33.14 | 747,600 | — | — |
| 2009-10-06 | $31.01 | $32.80 | 1,316,400 | — | — |
| 2009-10-05 | $30.51 | $32.27 | 980,800 | — | — |
| 2009-10-02 | $30.16 | $31.90 | 1,337,600 | — | — |
| 2009-10-01 | $30.78 | $32.55 | 1,931,800 | — | — |
| 2009-09-30 | $30.97 | $32.75 | 926,200 | — | — |
| 2009-09-29 | $31.40 | $33.21 | 878,400 | — | — |
| 2009-09-28 | $31.46 | $33.26 | 807,600 | — | — |
| 2009-09-25 | $30.69 | $32.46 | 872,600 | — | — |
| 2009-09-24 | $31.00 | $32.79 | 1,096,800 | — | — |
| 2009-09-23 | $31.23 | $33.03 | 1,062,200 | — | — |
| 2009-09-22 | $31.19 | $32.98 | 846,800 | — | — |
| 2009-09-21 | $31.16 | $32.95 | 567,600 | — | — |
| 2009-09-18 | $31.08 | $32.87 | 1,247,600 | — | — |
| 2009-09-17 | $31.00 | $32.78 | 1,370,200 | — | — |
| 2009-09-16 | $31.37 | $33.17 | 1,398,000 | — | — |
| 2009-09-15 | $31.42 | $33.22 | 1,084,800 | — | — |
| 2009-09-14 | $31.23 | $33.03 | 1,514,800 | — | — |
| 2009-09-11 | $30.99 | $32.77 | 843,000 | — | — |
| 2009-09-10 | $30.33 | $32.07 | 1,167,400 | — | — |
| 2009-09-09 | $29.58 | $31.28 | 1,114,000 | — | — |
| 2009-09-08 | $29.17 | $30.85 | 876,200 | — | — |
| 2009-09-04 | $29.45 | $31.14 | 1,305,400 | — | — |
| 2009-09-03 | $29.33 | $31.02 | 1,287,200 | — | — |
| 2009-09-02 | $28.83 | $30.49 | 1,061,000 | — | — |
| 2009-09-01 | $28.84 | $30.50 | 990,000 | — | — |
| 2009-08-31 | $29.38 | $31.07 | 1,028,800 | — | — |
| 2009-08-28 | $29.47 | $31.16 | 687,600 | — | — |
| 2009-08-27 | $29.71 | $31.38 | 637,400 | — | — |
| 2009-08-26 | $29.71 | $31.38 | 741,200 | — | — |
| 2009-08-25 | $30.02 | $31.70 | 479,400 | — | — |
| 2009-08-24 | $30.03 | $31.71 | 636,600 | — | — |
| 2009-08-21 | $29.99 | $31.67 | 974,200 | — | — |
| 2009-08-20 | $29.90 | $31.58 | 664,400 | — | — |
| 2009-08-19 | $29.86 | $31.53 | 1,196,200 | — | — |
| 2009-08-18 | $29.33 | $30.98 | 1,070,400 | — | — |
| 2009-08-17 | $29.99 | $31.67 | 1,588,400 | — | — |
| 2009-08-14 | $29.50 | $31.16 | 941,000 | — | — |
| 2009-08-13 | $29.54 | $31.19 | 755,800 | — | — |
| 2009-08-12 | $29.14 | $30.77 | 1,012,000 | — | — |
| 2009-08-11 | $28.73 | $30.34 | 1,029,400 | — | — |
| 2009-08-10 | $28.84 | $30.46 | 729,200 | — | — |
| 2009-08-07 | $28.56 | $30.16 | 1,398,400 | — | — |
| 2009-08-06 | $28.34 | $29.94 | 1,578,200 | — | — |
| 2009-08-05 | $28.83 | $30.45 | 1,633,000 | — | — |
| 2009-08-04 | $29.23 | $30.86 | 1,452,400 | — | — |
| 2009-08-03 | $29.21 | $30.84 | 2,731,600 | — | — |
| 2009-07-31 | $27.81 | $29.36 | 1,770,400 | — | — |
| 2009-07-30 | $28.34 | $29.93 | 1,654,800 | — | — |
| 2009-07-29 | $28.64 | $30.24 | 3,558,000 | — | — |
| 2009-07-28 | $27.48 | $29.02 | 2,253,000 | — | — |
| 2009-07-27 | $26.53 | $28.01 | 1,286,000 | — | — |
| 2009-07-24 | $26.31 | $27.78 | 1,376,200 | — | — |
| 2009-07-23 | $25.55 | $26.98 | 949,800 | — | — |
| 2009-07-22 | $25.58 | $27.02 | 1,103,000 | — | — |
| 2009-07-21 | $25.69 | $27.13 | 840,200 | — | — |
| 2009-07-20 | $25.81 | $27.25 | 1,281,800 | — | — |
| 2009-07-17 | $26.02 | $27.48 | 1,424,600 | — | — |
| 2009-07-16 | $25.92 | $27.37 | 1,101,600 | — | — |
| 2009-07-15 | $25.17 | $26.59 | 1,203,800 | — | — |
| 2009-07-14 | $24.51 | $25.89 | 1,501,800 | — | — |
| 2009-07-13 | $24.21 | $25.56 | 1,458,800 | — | — |
| 2009-07-10 | $24.34 | $25.71 | 755,200 | — | — |
| 2009-07-09 | $24.33 | $25.69 | 978,600 | — | — |
| 2009-07-08 | $24.57 | $25.94 | 1,508,600 | — | — |
| 2009-07-07 | $25.08 | $26.48 | 2,016,800 | — | — |
| 2009-07-06 | $24.10 | $25.45 | 1,588,000 | — | — |
| 2009-07-02 | $24.22 | $25.57 | 1,302,600 | — | — |
| 2009-07-01 | $24.71 | $26.10 | 1,127,200 | — | — |
| 2009-06-30 | $24.42 | $25.80 | 1,158,200 | — | — |
| 2009-06-29 | $24.70 | $26.09 | 1,053,800 | — | — |
| 2009-06-26 | $24.69 | $26.08 | 1,145,400 | — | — |
| 2009-06-25 | $25.12 | $26.53 | 1,504,400 | — | — |
| 2009-06-24 | $24.18 | $25.54 | 997,400 | — | — |
| 2009-06-23 | $23.57 | $24.89 | 1,218,000 | — | — |
| 2009-06-22 | $24.28 | $25.64 | 935,600 | — | — |
| 2009-06-19 | $24.99 | $26.39 | 1,075,200 | — | — |
| 2009-06-18 | $25.65 | $27.09 | 1,369,000 | — | — |
| 2009-06-17 | $24.75 | $26.14 | 1,702,600 | — | — |
| 2009-06-16 | $25.20 | $26.61 | 1,044,000 | — | — |
| 2009-06-15 | $25.74 | $27.18 | 2,189,200 | — | — |
| 2009-06-12 | $26.19 | $27.66 | 1,380,400 | — | — |
| 2009-06-11 | $26.88 | $28.39 | 966,000 | — | — |
| 2009-06-10 | $26.92 | $28.43 | 1,234,200 | — | — |
| 2009-06-09 | $27.50 | $29.04 | 911,800 | — | — |
| 2009-06-08 | $27.46 | $29.00 | 1,601,800 | — | — |
| 2009-06-05 | $27.28 | $28.81 | 1,143,000 | — | — |
| 2009-06-04 | $26.95 | $28.46 | 939,200 | — | — |
| 2009-06-03 | $27.11 | $28.63 | 1,648,600 | — | — |
| 2009-06-02 | $28.00 | $29.57 | 1,729,800 | — | — |
| 2009-06-01 | $28.19 | $29.77 | 2,303,000 | — | — |
| 2009-05-29 | $27.47 | $29.01 | 953,600 | — | — |
| 2009-05-28 | $27.23 | $28.76 | 1,915,000 | — | — |
| 2009-05-27 | $27.73 | $29.24 | 1,153,200 | — | — |
| 2009-05-26 | $27.75 | $29.26 | 1,542,000 | — | — |
| 2009-05-22 | $27.05 | $28.53 | 897,400 | — | — |
| 2009-05-21 | $26.96 | $28.43 | 4,087,000 | — | — |
| 2009-05-20 | $28.65 | $30.21 | 9,837,800 | — | — |
| 2009-05-19 | $26.18 | $27.61 | 2,387,400 | — | — |
| 2009-05-18 | $25.30 | $26.68 | 3,314,000 | — | — |
| 2009-05-15 | $24.59 | $25.94 | 2,690,000 | — | — |
| 2009-05-14 | $25.32 | $26.70 | 1,444,800 | — | — |
| 2009-05-13 | $25.29 | $26.67 | 1,501,000 | — | — |
| 2009-05-12 | $25.80 | $27.20 | 1,778,200 | — | — |
| 2009-05-11 | $26.10 | $27.52 | 2,529,400 | — | — |
| 2009-05-08 | $25.56 | $26.96 | 2,056,800 | — | — |
| 2009-05-07 | $25.65 | $27.05 | 1,820,800 | — | — |
| 2009-05-06 | $25.07 | $26.44 | 1,677,400 | — | — |
| 2009-05-05 | $25.39 | $26.77 | 1,872,200 | — | — |
| 2009-05-04 | $24.86 | $26.21 | 3,189,200 | — | — |
| 2009-05-01 | $24.51 | $25.85 | 2,468,200 | — | — |
| 2009-04-30 | $25.20 | $26.58 | 2,228,000 | — | — |
| 2009-04-29 | $25.48 | $26.87 | 2,773,000 | — | — |
| 2009-04-28 | $24.34 | $25.67 | 5,338,000 | — | — |
| 2009-04-27 | $23.04 | $24.30 | 3,893,600 | — | — |
| 2009-04-24 | $21.64 | $22.82 | 2,600,800 | — | — |
| 2009-04-23 | $20.79 | $21.92 | 1,413,800 | — | — |
| 2009-04-22 | $21.05 | $22.20 | 1,366,600 | — | — |
| 2009-04-21 | $20.60 | $21.72 | 2,639,600 | — | — |
| 2009-04-20 | $20.06 | $21.15 | 1,116,200 | — | — |
| 2009-04-17 | $21.00 | $22.15 | 931,600 | — | — |
| 2009-04-16 | $20.95 | $22.09 | 1,458,600 | — | — |
| 2009-04-15 | $20.59 | $21.72 | 2,249,400 | — | — |
| 2009-04-14 | $20.78 | $21.91 | 2,054,800 | — | — |
| 2009-04-13 | $19.72 | $20.79 | 1,673,600 | — | — |
| 2009-04-09 | $19.45 | $20.51 | 3,870,600 | — | — |
| 2009-04-08 | $18.29 | $19.29 | 2,793,000 | — | — |
| 2009-04-07 | $19.08 | $20.12 | 1,821,400 | — | — |
| 2009-04-06 | $18.90 | $19.93 | 1,298,600 | — | — |
| 2009-04-03 | $19.39 | $20.44 | 1,639,200 | — | — |
| 2009-04-02 | $19.81 | $20.89 | 1,743,200 | — | — |
| 2009-04-01 | $19.26 | $20.31 | 2,116,000 | — | — |
| 2009-03-31 | $19.17 | $20.22 | 1,538,600 | — | — |
| 2009-03-30 | $18.65 | $19.67 | 1,591,400 | — | — |
| 2009-03-27 | $19.19 | $20.24 | 1,244,600 | — | — |
| 2009-03-26 | $19.29 | $20.34 | 1,303,800 | — | — |
| 2009-03-25 | $18.61 | $19.63 | 1,508,800 | — | — |
| 2009-03-24 | $18.17 | $19.17 | 903,000 | — | — |
| 2009-03-23 | $18.40 | $19.40 | 1,456,200 | — | — |
| 2009-03-20 | $17.33 | $18.27 | 1,191,200 | — | — |
| 2009-03-19 | $17.68 | $18.65 | 1,224,400 | — | — |
| 2009-03-18 | $17.68 | $18.64 | 1,366,400 | — | — |
| 2009-03-17 | $17.72 | $18.68 | 921,600 | — | — |
| 2009-03-16 | $17.25 | $18.20 | 1,201,000 | — | — |
| 2009-03-13 | $17.43 | $18.38 | 1,150,200 | — | — |
| 2009-03-12 | $17.23 | $18.17 | 1,343,000 | — | — |
| 2009-03-11 | $16.46 | $17.35 | 2,034,600 | — | — |
| 2009-03-10 | $16.22 | $17.10 | 1,299,200 | — | — |
| 2009-03-09 | $15.39 | $16.23 | 2,362,200 | — | — |
| 2009-03-06 | $16.43 | $17.33 | 1,252,600 | — | — |
| 2009-03-05 | $16.43 | $17.33 | 1,448,400 | — | — |
| 2009-03-04 | $17.72 | $18.69 | 1,730,800 | — | — |
| 2009-03-03 | $17.19 | $18.13 | 2,064,000 | — | — |
| 2009-03-02 | $16.83 | $17.75 | 3,015,800 | — | — |
| 2009-02-27 | $18.42 | $19.42 | 6,282,600 | — | — |
| 2009-02-26 | $17.82 | $18.79 | 4,793,400 | — | — |
| 2009-02-25 | $19.46 | $20.48 | 1,068,600 | — | — |
| 2009-02-24 | $19.91 | $20.95 | 1,622,000 | — | — |
| 2009-02-23 | $19.15 | $20.15 | 1,622,800 | — | — |
| 2009-02-20 | $19.86 | $20.90 | 2,478,200 | — | — |
| 2009-02-19 | $19.96 | $21.01 | 1,815,200 | — | — |
| 2009-02-18 | $20.25 | $21.32 | 1,126,000 | — | — |
| 2009-02-17 | $20.07 | $21.12 | 1,413,600 | — | — |
| 2009-02-13 | $20.63 | $21.71 | 918,200 | — | — |
| 2009-02-12 | $20.31 | $21.37 | 1,516,000 | — | — |
| 2009-02-11 | $19.89 | $20.93 | 2,077,600 | — | — |
| 2009-02-10 | $20.29 | $21.35 | 1,475,600 | — | — |
| 2009-02-09 | $20.47 | $21.54 | 871,400 | — | — |
| 2009-02-06 | $20.95 | $22.05 | 1,978,800 | — | — |
| 2009-02-05 | $20.41 | $21.47 | 1,912,800 | — | — |
| 2009-02-04 | $19.45 | $20.47 | 1,311,000 | — | — |
| 2009-02-03 | $19.48 | $20.50 | 1,261,000 | — | — |
| 2009-02-02 | $19.28 | $20.29 | 1,584,200 | — | — |
| 2009-01-30 | $18.92 | $19.92 | 2,558,600 | — | — |
| 2009-01-29 | $19.22 | $20.22 | 1,787,000 | — | — |
| 2009-01-28 | $19.28 | $20.29 | 1,220,200 | — | — |
| 2009-01-27 | $18.72 | $19.70 | 1,001,000 | — | — |
| 2009-01-26 | $18.08 | $19.02 | 689,000 | — | — |
| 2009-01-23 | $18.05 | $19.00 | 761,800 | — | — |
| 2009-01-22 | $18.41 | $19.37 | 1,021,000 | — | — |
| 2009-01-21 | $18.50 | $19.46 | 675,800 | — | — |
| 2009-01-20 | $17.90 | $18.84 | 676,800 | — | — |
| 2009-01-16 | $18.94 | $19.93 | 761,400 | — | — |
| 2009-01-15 | $18.47 | $19.43 | 1,296,400 | — | — |
| 2009-01-14 | $18.48 | $19.45 | 1,412,000 | — | — |
| 2009-01-13 | $19.28 | $20.29 | 862,000 | — | — |
| 2009-01-12 | $18.92 | $19.91 | 1,195,600 | — | — |
| 2009-01-09 | $19.73 | $20.76 | 837,800 | — | — |
| 2009-01-08 | $19.82 | $20.85 | 1,317,200 | — | — |
| 2009-01-07 | $19.56 | $20.58 | 1,821,600 | — | — |
| 2009-01-06 | $19.50 | $20.52 | 1,610,200 | — | — |
| 2009-01-05 | $19.20 | $20.20 | 1,416,800 | — | — |
| 2009-01-02 | $19.06 | $20.06 | 788,200 | — | — |