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
- 1993-11-09 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 | $34.99 | $34.99 | 1,434,000 | — | — |
| 2009-12-30 | $35.51 | $35.51 | 1,232,900 | — | — |
| 2009-12-29 | $35.64 | $35.64 | 2,033,900 | — | — |
| 2009-12-28 | $35.43 | $35.43 | 2,003,700 | — | — |
| 2009-12-24 | $34.60 | $34.60 | 512,900 | — | — |
| 2009-12-23 | $34.47 | $34.47 | 1,090,000 | — | — |
| 2009-12-22 | $33.88 | $33.88 | 988,600 | — | — |
| 2009-12-21 | $33.88 | $33.88 | 1,260,100 | — | — |
| 2009-12-18 | $33.21 | $33.21 | 2,687,200 | — | — |
| 2009-12-17 | $33.33 | $33.33 | 1,911,200 | — | — |
| 2009-12-16 | $33.42 | $33.42 | 2,148,700 | — | — |
| 2009-12-15 | $33.39 | $33.39 | 1,681,900 | — | — |
| 2009-12-14 | $34.37 | $34.37 | 1,984,000 | — | — |
| 2009-12-11 | $33.64 | $33.64 | 2,654,000 | — | — |
| 2009-12-10 | $32.92 | $32.92 | 3,500,400 | — | — |
| 2009-12-09 | $32.25 | $32.25 | 2,942,900 | — | — |
| 2009-12-08 | $32.39 | $32.39 | 2,478,400 | — | — |
| 2009-12-07 | $32.57 | $32.57 | 2,616,900 | — | — |
| 2009-12-04 | $33.10 | $33.10 | 4,290,400 | — | — |
| 2009-12-03 | $32.48 | $32.48 | 4,176,900 | — | — |
| 2009-12-02 | $32.41 | $32.41 | 3,598,700 | — | — |
| 2009-12-01 | $32.85 | $32.85 | 4,058,600 | — | — |
| 2009-11-30 | $31.64 | $31.64 | 3,375,100 | — | — |
| 2009-11-27 | $31.82 | $31.82 | 1,453,300 | — | — |
| 2009-11-25 | $32.63 | $32.63 | 3,125,700 | — | — |
| 2009-11-24 | $31.63 | $31.63 | 2,807,100 | — | — |
| 2009-11-23 | $31.48 | $31.48 | 3,271,900 | — | — |
| 2009-11-20 | $32.18 | $32.18 | 2,358,100 | — | — |
| 2009-11-19 | $32.26 | $32.26 | 3,480,600 | — | — |
| 2009-11-18 | $33.08 | $33.08 | 3,226,500 | — | — |
| 2009-11-17 | $33.72 | $33.72 | 2,578,000 | — | — |
| 2009-11-16 | $34.56 | $34.56 | 2,118,700 | — | — |
| 2009-11-13 | $33.95 | $33.95 | 4,806,500 | — | — |
| 2009-11-12 | $32.80 | $32.80 | 5,202,600 | — | — |
| 2009-11-11 | $32.27 | $32.27 | 3,859,600 | — | — |
| 2009-11-10 | $32.77 | $32.77 | 2,613,000 | — | — |
| 2009-11-09 | $32.69 | $32.69 | 3,724,500 | — | — |
| 2009-11-06 | $32.43 | $32.43 | 2,871,700 | — | — |
| 2009-11-05 | $32.01 | $32.01 | 4,377,300 | — | — |
| 2009-11-04 | $32.32 | $32.32 | 3,109,800 | — | — |
| 2009-11-03 | $32.55 | $32.55 | 2,915,900 | — | — |
| 2009-11-02 | $32.20 | $32.20 | 2,943,300 | — | — |
| 2009-10-30 | $31.38 | $31.38 | 3,504,800 | — | — |
| 2009-10-29 | $32.53 | $32.53 | 4,080,000 | — | — |
| 2009-10-28 | $30.74 | $30.74 | 3,592,400 | — | — |
| 2009-10-27 | $31.90 | $31.90 | 2,815,700 | — | — |
| 2009-10-26 | $32.97 | $32.97 | 2,813,500 | — | — |
| 2009-10-23 | $32.80 | $32.80 | 3,308,500 | — | — |
| 2009-10-22 | $33.86 | $33.86 | 3,624,500 | — | — |
| 2009-10-21 | $32.33 | $32.33 | 4,003,600 | — | — |
| 2009-10-20 | $32.68 | $32.68 | 2,121,900 | — | — |
| 2009-10-19 | $33.33 | $33.33 | 2,251,500 | — | — |
| 2009-10-16 | $32.72 | $32.72 | 3,493,000 | — | — |
| 2009-10-15 | $32.17 | $32.17 | 2,345,800 | — | — |
| 2009-10-14 | $32.37 | $32.37 | 4,293,300 | — | — |
| 2009-10-13 | $30.95 | $30.95 | 1,972,500 | — | — |
| 2009-10-12 | $31.37 | $31.37 | 1,415,200 | — | — |
| 2009-10-09 | $31.17 | $31.17 | 2,548,700 | — | — |
| 2009-10-08 | $31.70 | $31.70 | 2,094,200 | — | — |
| 2009-10-07 | $30.87 | $30.87 | 1,868,300 | — | — |
| 2009-10-06 | $31.20 | $31.20 | 3,356,000 | — | — |
| 2009-10-05 | $30.00 | $30.00 | 2,556,200 | — | — |
| 2009-10-02 | $28.91 | $28.91 | 3,388,500 | — | — |
| 2009-10-01 | $29.31 | $29.31 | 4,652,300 | — | — |
| 2009-09-30 | $30.17 | $30.17 | 2,807,200 | — | — |
| 2009-09-29 | $30.68 | $30.68 | 1,801,900 | — | — |
| 2009-09-28 | $30.52 | $30.52 | 2,480,800 | — | — |
| 2009-09-25 | $29.74 | $29.74 | 2,942,800 | — | — |
| 2009-09-24 | $30.22 | $30.22 | 2,941,300 | — | — |
| 2009-09-23 | $30.90 | $30.90 | 2,856,000 | — | — |
| 2009-09-22 | $31.68 | $31.68 | 3,579,200 | — | — |
| 2009-09-21 | $31.15 | $31.15 | 2,207,300 | — | — |
| 2009-09-18 | $31.29 | $31.29 | 4,255,000 | — | — |
| 2009-09-17 | $30.83 | $30.83 | 2,666,000 | — | — |
| 2009-09-16 | $31.10 | $31.10 | 4,223,700 | — | — |
| 2009-09-15 | $30.78 | $30.78 | 3,163,800 | — | — |
| 2009-09-14 | $30.69 | $30.69 | 4,849,100 | — | — |
| 2009-09-11 | $29.79 | $29.79 | 3,190,900 | — | — |
| 2009-09-10 | $30.02 | $30.02 | 4,041,300 | — | — |
| 2009-09-09 | $30.60 | $30.60 | 7,628,100 | — | — |
| 2009-09-08 | $28.92 | $28.92 | 3,722,800 | — | — |
| 2009-09-04 | $29.10 | $29.10 | 2,119,300 | — | — |
| 2009-09-03 | $28.63 | $28.63 | 4,010,200 | — | — |
| 2009-09-02 | $27.42 | $27.42 | 2,999,800 | — | — |
| 2009-09-01 | $27.68 | $27.68 | 4,557,600 | — | — |
| 2009-08-31 | $28.43 | $28.43 | 2,109,000 | — | — |
| 2009-08-28 | $28.68 | $28.68 | 3,009,900 | — | — |
| 2009-08-27 | $28.46 | $28.46 | 1,582,600 | — | — |
| 2009-08-26 | $28.88 | $28.88 | 2,650,700 | — | — |
| 2009-08-25 | $28.95 | $28.95 | 3,670,000 | — | — |
| 2009-08-24 | $28.22 | $28.22 | 2,848,400 | — | — |
| 2009-08-21 | $28.80 | $28.80 | 2,764,700 | — | — |
| 2009-08-20 | $28.14 | $28.14 | 2,622,400 | — | — |
| 2009-08-19 | $27.96 | $27.96 | 3,396,300 | — | — |
| 2009-08-18 | $28.12 | $28.12 | 4,700,300 | — | — |
| 2009-08-17 | $27.23 | $27.23 | 4,251,600 | — | — |
| 2009-08-14 | $27.99 | $27.99 | 4,238,700 | — | — |
| 2009-08-13 | $29.06 | $29.06 | 9,627,700 | — | — |
| 2009-08-12 | $28.22 | $28.22 | 4,473,600 | — | — |
| 2009-08-11 | $27.46 | $27.46 | 4,760,900 | — | — |
| 2009-08-10 | $26.84 | $26.84 | 4,702,200 | — | — |
| 2009-08-07 | $28.06 | $28.06 | 7,107,800 | — | — |
| 2009-08-06 | $26.28 | $26.28 | 6,870,900 | — | — |
| 2009-08-05 | $24.56 | $24.56 | 2,897,600 | — | — |
| 2009-08-04 | $24.43 | $24.43 | 3,250,900 | — | — |
| 2009-08-03 | $24.81 | $24.81 | 4,105,600 | — | — |
| 2009-07-31 | $24.04 | $24.04 | 3,702,800 | — | — |
| 2009-07-30 | $23.52 | $23.52 | 3,524,000 | — | — |
| 2009-07-29 | $22.78 | $22.78 | 3,001,800 | — | — |
| 2009-07-28 | $22.56 | $22.56 | 3,546,800 | — | — |
| 2009-07-27 | $22.22 | $22.22 | 1,938,600 | — | — |
| 2009-07-24 | $22.47 | $22.47 | 2,277,300 | — | — |
| 2009-07-23 | $22.45 | $22.45 | 3,650,900 | — | — |
| 2009-07-22 | $21.98 | $21.98 | 3,339,800 | — | — |
| 2009-07-21 | $21.50 | $21.50 | 4,013,600 | — | — |
| 2009-07-20 | $21.81 | $21.81 | 4,004,900 | — | — |
| 2009-07-17 | $21.53 | $21.53 | 3,017,300 | — | — |
| 2009-07-16 | $21.63 | $21.63 | 3,834,800 | — | — |
| 2009-07-15 | $21.98 | $21.98 | 5,031,100 | — | — |
| 2009-07-14 | $21.06 | $21.06 | 5,421,500 | — | — |
| 2009-07-13 | $20.36 | $20.36 | 4,800,200 | — | — |
| 2009-07-10 | $19.35 | $19.35 | 2,946,100 | — | — |
| 2009-07-09 | $19.33 | $19.33 | 3,488,300 | — | — |
| 2009-07-08 | $19.77 | $19.77 | 4,961,800 | — | — |
| 2009-07-07 | $18.93 | $18.93 | 4,474,700 | — | — |
| 2009-07-06 | $19.63 | $19.63 | 3,905,000 | — | — |
| 2009-07-02 | $19.85 | $19.85 | 4,375,000 | — | — |
| 2009-07-01 | $20.69 | $20.69 | 4,015,100 | — | — |
| 2009-06-30 | $20.89 | $20.89 | 4,528,600 | — | — |
| 2009-06-29 | $21.04 | $21.04 | 2,396,000 | — | — |
| 2009-06-26 | $21.15 | $21.15 | 3,633,400 | — | — |
| 2009-06-25 | $21.23 | $21.23 | 3,178,200 | — | — |
| 2009-06-24 | $20.52 | $20.52 | 4,218,200 | — | — |
| 2009-06-23 | $20.12 | $20.12 | 6,096,300 | — | — |
| 2009-06-22 | $20.47 | $20.47 | 4,586,600 | — | — |
| 2009-06-19 | $21.55 | $21.55 | 5,838,600 | — | — |
| 2009-06-18 | $20.82 | $20.82 | 2,869,400 | — | — |
| 2009-06-17 | $21.02 | $21.02 | 7,145,400 | — | — |
| 2009-06-16 | $20.27 | $20.27 | 7,199,600 | — | — |
| 2009-06-15 | $21.11 | $21.11 | 5,374,900 | — | — |
| 2009-06-12 | $21.58 | $21.58 | 4,113,300 | — | — |
| 2009-06-11 | $21.11 | $21.11 | 4,303,600 | — | — |
| 2009-06-10 | $21.98 | $21.98 | 5,986,800 | — | — |
| 2009-06-09 | $22.01 | $22.01 | 7,112,300 | — | — |
| 2009-06-08 | $21.06 | $21.06 | 5,907,300 | — | — |
| 2009-06-05 | $21.26 | $21.26 | 5,614,700 | — | — |
| 2009-06-04 | $21.70 | $21.70 | 3,771,000 | — | — |
| 2009-06-03 | $22.15 | $22.15 | 5,396,800 | — | — |
| 2009-06-02 | $22.59 | $22.59 | 5,691,700 | — | — |
| 2009-06-01 | $21.85 | $21.85 | 5,190,600 | — | — |
| 2009-05-29 | $20.42 | $20.42 | 4,081,600 | — | — |
| 2009-05-28 | $20.05 | $20.05 | 3,544,600 | — | — |
| 2009-05-27 | $20.12 | $20.12 | 4,561,800 | — | — |
| 2009-05-26 | $20.36 | $20.36 | 4,286,700 | — | — |
| 2009-05-22 | $19.64 | $19.64 | 2,692,300 | — | — |
| 2009-05-21 | $19.47 | $19.47 | 3,524,900 | — | — |
| 2009-05-20 | $19.57 | $19.57 | 4,540,000 | — | — |
| 2009-05-19 | $19.74 | $19.74 | 3,584,900 | — | — |
| 2009-05-18 | $19.59 | $19.59 | 3,246,300 | — | — |
| 2009-05-15 | $18.76 | $18.76 | 4,193,000 | — | — |
| 2009-05-14 | $19.04 | $19.04 | 10,522,700 | — | — |
| 2009-05-13 | $18.83 | $18.83 | 4,928,700 | — | — |
| 2009-05-12 | $19.03 | $19.03 | 4,391,800 | — | — |
| 2009-05-11 | $19.06 | $19.06 | 3,834,900 | — | — |
| 2009-05-08 | $19.07 | $19.07 | 4,925,100 | — | — |
| 2009-05-07 | $19.30 | $19.30 | 7,458,500 | — | — |
| 2009-05-06 | $20.11 | $20.11 | 7,489,500 | — | — |
| 2009-05-05 | $21.05 | $21.05 | 5,925,100 | — | — |
| 2009-05-04 | $20.36 | $20.36 | 5,050,000 | — | — |
| 2009-05-01 | $19.14 | $19.14 | 6,598,900 | — | — |
| 2009-04-30 | $19.49 | $19.49 | 9,012,600 | — | — |
| 2009-04-29 | $18.36 | $18.36 | 9,728,600 | — | — |
| 2009-04-28 | $17.16 | $17.16 | 3,918,500 | — | — |
| 2009-04-27 | $16.58 | $16.58 | 3,451,500 | — | — |
| 2009-04-24 | $16.96 | $16.96 | 4,409,600 | — | — |
| 2009-04-23 | $16.80 | $16.80 | 6,480,700 | — | — |
| 2009-04-22 | $17.49 | $17.49 | 4,583,000 | — | — |
| 2009-04-21 | $16.98 | $16.98 | 3,432,000 | — | — |
| 2009-04-20 | $16.55 | $16.55 | 3,353,600 | — | — |
| 2009-04-17 | $17.52 | $17.52 | 3,299,100 | — | — |
| 2009-04-16 | $17.12 | $17.12 | 2,859,700 | — | — |
| 2009-04-15 | $16.53 | $16.53 | 4,366,800 | — | — |
| 2009-04-14 | $16.32 | $16.32 | 3,629,400 | — | — |
| 2009-04-13 | $17.17 | $17.17 | 3,404,500 | — | — |
| 2009-04-09 | $17.34 | $17.34 | 4,686,300 | — | — |
| 2009-04-08 | $16.12 | $16.12 | 3,883,100 | — | — |
| 2009-04-07 | $15.35 | $15.35 | 3,384,200 | — | — |
| 2009-04-06 | $16.04 | $16.04 | 5,076,100 | — | — |
| 2009-04-03 | $16.62 | $16.62 | 6,022,200 | — | — |
| 2009-04-02 | $15.59 | $15.59 | 7,101,200 | — | — |
| 2009-04-01 | $15.38 | $15.38 | 15,455,600 | — | — |
| 2009-03-31 | $16.37 | $16.37 | 5,788,300 | — | — |
| 2009-03-30 | $16.51 | $16.51 | 5,631,900 | — | — |
| 2009-03-27 | $16.59 | $16.59 | 8,263,900 | — | — |
| 2009-03-26 | $16.23 | $16.23 | 12,469,600 | — | — |
| 2009-03-25 | $16.02 | $16.02 | 10,090,600 | — | — |
| 2009-03-24 | $17.01 | $17.01 | 5,461,500 | — | — |
| 2009-03-23 | $17.72 | $17.72 | 7,258,100 | — | — |
| 2009-03-20 | $17.39 | $17.39 | 7,540,700 | — | — |
| 2009-03-19 | $18.69 | $18.69 | 5,848,000 | — | — |
| 2009-03-18 | $18.63 | $18.63 | 5,995,200 | — | — |
| 2009-03-17 | $18.16 | $18.16 | 5,393,200 | — | — |
| 2009-03-16 | $16.77 | $16.77 | 5,300,100 | — | — |
| 2009-03-13 | $17.28 | $17.28 | 3,491,000 | — | — |
| 2009-03-12 | $17.26 | $17.26 | 5,542,900 | — | — |
| 2009-03-11 | $16.39 | $16.39 | 4,405,800 | — | — |
| 2009-03-10 | $16.06 | $16.06 | 5,821,500 | — | — |
| 2009-03-09 | $14.54 | $14.54 | 4,925,900 | — | — |
| 2009-03-06 | $14.13 | $14.13 | 7,451,300 | — | — |
| 2009-03-05 | $14.81 | $14.81 | 13,074,400 | — | — |
| 2009-03-04 | $15.97 | $15.97 | 6,308,000 | — | — |
| 2009-03-03 | $15.61 | $15.61 | 6,791,800 | — | — |
| 2009-03-02 | $16.24 | $16.24 | 8,913,900 | — | — |
| 2009-02-27 | $16.64 | $16.64 | 4,968,000 | — | — |
| 2009-02-26 | $16.55 | $16.55 | 5,890,900 | — | — |
| 2009-02-25 | $16.93 | $16.93 | 6,070,200 | — | — |
| 2009-02-24 | $17.09 | $17.09 | 5,894,600 | — | — |
| 2009-02-23 | $16.09 | $16.09 | 7,068,700 | — | — |
| 2009-02-20 | $16.07 | $16.07 | 6,264,900 | — | — |
| 2009-02-19 | $15.57 | $15.57 | 4,270,000 | — | — |
| 2009-02-18 | $15.84 | $15.84 | 4,948,100 | — | — |
| 2009-02-17 | $15.98 | $15.98 | 5,023,000 | — | — |
| 2009-02-13 | $16.50 | $16.50 | 3,904,600 | — | — |
| 2009-02-12 | $17.06 | $17.06 | 5,400,800 | — | — |
| 2009-02-11 | $16.54 | $16.54 | 4,048,500 | — | — |
| 2009-02-10 | $16.42 | $16.42 | 6,448,300 | — | — |
| 2009-02-09 | $17.80 | $17.80 | 4,216,200 | — | — |
| 2009-02-06 | $17.85 | $17.85 | 5,762,600 | — | — |
| 2009-02-05 | $16.84 | $16.84 | 8,922,100 | — | — |
| 2009-02-04 | $15.76 | $15.76 | 4,299,300 | — | — |
| 2009-02-03 | $15.96 | $15.96 | 2,972,200 | — | — |
| 2009-02-02 | $15.68 | $15.68 | 4,215,400 | — | — |
| 2009-01-30 | $15.58 | $15.58 | 4,039,100 | — | — |
| 2009-01-29 | $16.21 | $16.21 | 3,605,300 | — | — |
| 2009-01-28 | $16.94 | $16.94 | 4,444,000 | — | — |
| 2009-01-27 | $16.42 | $16.42 | 3,384,100 | — | — |
| 2009-01-26 | $16.41 | $16.41 | 4,139,500 | — | — |
| 2009-01-23 | $15.94 | $15.94 | 4,369,100 | — | — |
| 2009-01-22 | $15.76 | $15.76 | 5,134,100 | — | — |
| 2009-01-21 | $15.93 | $15.93 | 4,804,900 | — | — |
| 2009-01-20 | $15.02 | $15.02 | 5,572,100 | — | — |
| 2009-01-16 | $16.14 | $16.14 | 6,608,900 | — | — |
| 2009-01-15 | $15.87 | $15.87 | 8,647,000 | — | — |
| 2009-01-14 | $15.00 | $15.00 | 8,088,700 | — | — |
| 2009-01-13 | $14.47 | $14.47 | 5,327,700 | — | — |
| 2009-01-12 | $14.42 | $14.42 | 4,553,400 | — | — |
| 2009-01-09 | $15.06 | $15.06 | 5,370,500 | — | — |
| 2009-01-08 | $15.46 | $15.46 | 11,624,500 | — | — |
| 2009-01-07 | $14.00 | $14.00 | 6,267,300 | — | — |
| 2009-01-06 | $14.80 | $14.80 | 5,144,200 | — | — |
| 2009-01-05 | $15.19 | $15.19 | 5,958,400 | — | — |
| 2009-01-02 | $15.81 | $15.81 | 4,703,000 | — | — |