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
- 1993-08-12 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 | $33.78 | $89.78 | 3,561,600 | — | — |
| 2009-12-30 | $34.97 | $92.94 | 2,256,700 | — | — |
| 2009-12-29 | $34.99 | $93.00 | 2,955,100 | — | — |
| 2009-12-28 | $36.00 | $95.68 | 4,298,900 | — | — |
| 2009-12-24 | $35.29 | $93.79 | 1,755,500 | — | — |
| 2009-12-23 | $34.92 | $92.81 | 3,742,200 | — | — |
| 2009-12-22 | $34.19 | $90.87 | 2,504,300 | — | — |
| 2009-12-21 | $33.57 | $89.22 | 2,547,000 | — | — |
| 2009-12-18 | $32.61 | $86.67 | 6,336,500 | — | — |
| 2009-12-17 | $31.85 | $84.65 | 4,100,800 | — | — |
| 2009-12-16 | $32.43 | $85.29 | 3,344,900 | — | — |
| 2009-12-15 | $32.32 | $85.01 | 2,898,800 | — | — |
| 2009-12-14 | $32.71 | $86.03 | 2,936,900 | — | — |
| 2009-12-11 | $32.12 | $84.48 | 2,607,600 | — | — |
| 2009-12-10 | $31.51 | $82.88 | 2,178,600 | — | — |
| 2009-12-09 | $31.72 | $83.43 | 3,061,900 | — | — |
| 2009-12-08 | $31.82 | $83.69 | 2,832,700 | — | — |
| 2009-12-07 | $32.14 | $84.53 | 3,434,800 | — | — |
| 2009-12-04 | $33.04 | $86.90 | 4,873,400 | — | — |
| 2009-12-03 | $32.22 | $84.74 | 3,658,900 | — | — |
| 2009-12-02 | $32.87 | $86.45 | 3,030,500 | — | — |
| 2009-12-01 | $32.48 | $85.43 | 2,594,300 | — | — |
| 2009-11-30 | $32.21 | $84.72 | 4,302,200 | — | — |
| 2009-11-27 | $30.91 | $81.30 | 1,771,500 | — | — |
| 2009-11-25 | $31.69 | $83.35 | 2,876,500 | — | — |
| 2009-11-24 | $31.49 | $82.82 | 3,601,500 | — | — |
| 2009-11-23 | $32.14 | $84.53 | 3,090,700 | — | — |
| 2009-11-20 | $31.95 | $84.03 | 2,467,300 | — | — |
| 2009-11-19 | $32.12 | $84.48 | 3,991,000 | — | — |
| 2009-11-18 | $32.81 | $86.29 | 3,002,300 | — | — |
| 2009-11-17 | $31.81 | $83.66 | 3,631,500 | — | — |
| 2009-11-16 | $32.30 | $84.95 | 3,192,200 | — | — |
| 2009-11-13 | $31.59 | $83.09 | 2,472,700 | — | — |
| 2009-11-12 | $31.11 | $81.82 | 3,026,000 | — | — |
| 2009-11-11 | $31.42 | $82.64 | 3,174,100 | — | — |
| 2009-11-10 | $30.59 | $80.46 | 4,411,200 | — | — |
| 2009-11-09 | $30.07 | $79.09 | 6,172,300 | — | — |
| 2009-11-06 | $28.85 | $75.88 | 3,174,100 | — | — |
| 2009-11-05 | $29.27 | $76.98 | 3,373,400 | — | — |
| 2009-11-04 | $28.55 | $75.09 | 4,492,700 | — | — |
| 2009-11-03 | $29.20 | $76.80 | 4,484,200 | — | — |
| 2009-11-02 | $28.88 | $75.96 | 4,316,700 | — | — |
| 2009-10-30 | $28.88 | $75.96 | 7,614,800 | — | — |
| 2009-10-29 | $29.06 | $76.43 | 5,203,600 | — | — |
| 2009-10-28 | $27.56 | $72.49 | 4,830,900 | — | — |
| 2009-10-27 | $28.74 | $75.59 | 3,042,900 | — | — |
| 2009-10-26 | $29.11 | $76.56 | 4,039,300 | — | — |
| 2009-10-23 | $28.97 | $76.19 | 4,156,900 | — | — |
| 2009-10-22 | $29.16 | $76.69 | 4,553,000 | — | — |
| 2009-10-21 | $28.33 | $74.51 | 3,791,200 | — | — |
| 2009-10-20 | $29.04 | $76.38 | 3,095,800 | — | — |
| 2009-10-19 | $29.61 | $77.88 | 3,937,700 | — | — |
| 2009-10-16 | $29.06 | $76.43 | 3,786,400 | — | — |
| 2009-10-15 | $29.97 | $78.82 | 2,621,200 | — | — |
| 2009-10-14 | $30.43 | $80.03 | 4,591,400 | — | — |
| 2009-10-13 | $29.65 | $77.98 | 3,282,700 | — | — |
| 2009-10-12 | $30.20 | $79.43 | 1,913,000 | — | — |
| 2009-10-09 | $30.21 | $79.46 | 5,047,100 | — | — |
| 2009-10-08 | $29.81 | $78.40 | 4,628,000 | — | — |
| 2009-10-07 | $29.03 | $76.35 | 2,796,300 | — | — |
| 2009-10-06 | $29.00 | $76.27 | 3,952,400 | — | — |
| 2009-10-05 | $29.38 | $77.27 | 3,976,600 | — | — |
| 2009-10-02 | $28.62 | $75.27 | 4,708,400 | — | — |
| 2009-10-01 | $28.90 | $76.01 | 6,215,600 | — | — |
| 2009-09-30 | $30.70 | $80.74 | 5,780,700 | — | — |
| 2009-09-29 | $30.72 | $80.80 | 4,609,200 | — | — |
| 2009-09-28 | $31.46 | $82.74 | 4,052,900 | — | — |
| 2009-09-25 | $30.24 | $79.53 | 4,239,700 | — | — |
| 2009-09-24 | $30.39 | $79.93 | 5,863,700 | — | — |
| 2009-09-23 | $31.25 | $82.19 | 4,758,600 | — | — |
| 2009-09-22 | $32.86 | $86.43 | 4,248,800 | — | — |
| 2009-09-21 | $31.70 | $83.37 | 4,229,000 | — | — |
| 2009-09-18 | $31.75 | $83.51 | 6,120,500 | — | — |
| 2009-09-17 | $31.61 | $83.14 | 4,615,500 | — | — |
| 2009-09-16 | $31.99 | $83.25 | 4,974,100 | — | — |
| 2009-09-15 | $30.56 | $79.53 | 5,167,800 | — | — |
| 2009-09-14 | $30.01 | $78.10 | 2,956,800 | — | — |
| 2009-09-11 | $29.15 | $75.86 | 4,175,000 | — | — |
| 2009-09-10 | $29.24 | $76.09 | 3,974,100 | — | — |
| 2009-09-09 | $28.77 | $74.87 | 5,792,000 | — | — |
| 2009-09-08 | $27.57 | $71.75 | 3,984,700 | — | — |
| 2009-09-04 | $26.66 | $69.38 | 2,870,200 | — | — |
| 2009-09-03 | $26.47 | $68.88 | 4,455,100 | — | — |
| 2009-09-02 | $25.91 | $67.43 | 4,332,500 | — | — |
| 2009-09-01 | $26.12 | $67.97 | 6,034,800 | — | — |
| 2009-08-31 | $27.31 | $71.07 | 3,744,700 | — | — |
| 2009-08-28 | $27.80 | $72.34 | 4,384,600 | — | — |
| 2009-08-27 | $27.90 | $72.61 | 3,446,500 | — | — |
| 2009-08-26 | $27.82 | $72.40 | 3,534,600 | — | — |
| 2009-08-25 | $27.36 | $71.20 | 4,886,000 | — | — |
| 2009-08-24 | $27.45 | $71.43 | 3,407,600 | — | — |
| 2009-08-21 | $27.65 | $71.95 | 4,455,100 | — | — |
| 2009-08-20 | $27.43 | $71.38 | 3,752,600 | — | — |
| 2009-08-19 | $26.40 | $68.70 | 3,261,300 | — | — |
| 2009-08-18 | $26.67 | $69.40 | 3,385,300 | — | — |
| 2009-08-17 | $26.14 | $68.02 | 5,544,100 | — | — |
| 2009-08-14 | $27.28 | $70.99 | 4,543,800 | — | — |
| 2009-08-13 | $27.85 | $72.47 | 3,439,600 | — | — |
| 2009-08-12 | $27.80 | $72.34 | 5,658,000 | — | — |
| 2009-08-11 | $27.76 | $72.24 | 6,398,200 | — | — |
| 2009-08-10 | $28.99 | $75.44 | 5,154,600 | — | — |
| 2009-08-07 | $30.05 | $78.20 | 7,473,000 | — | — |
| 2009-08-06 | $28.01 | $72.89 | 7,426,100 | — | — |
| 2009-08-05 | $27.61 | $71.85 | 6,384,600 | — | — |
| 2009-08-04 | $26.09 | $67.89 | 9,249,600 | — | — |
| 2009-08-03 | $24.44 | $63.60 | 5,736,000 | — | — |
| 2009-07-31 | $24.00 | $62.46 | 7,228,900 | — | — |
| 2009-07-30 | $23.62 | $61.47 | 9,257,700 | — | — |
| 2009-07-29 | $21.87 | $56.91 | 4,147,100 | — | — |
| 2009-07-28 | $22.20 | $57.77 | 4,327,100 | — | — |
| 2009-07-27 | $21.75 | $56.60 | 4,314,100 | — | — |
| 2009-07-24 | $21.23 | $55.25 | 4,206,200 | — | — |
| 2009-07-23 | $21.52 | $56.00 | 5,476,800 | — | — |
| 2009-07-22 | $20.71 | $53.89 | 3,083,300 | — | — |
| 2009-07-21 | $20.63 | $53.69 | 4,112,200 | — | — |
| 2009-07-20 | $20.89 | $54.36 | 4,257,500 | — | — |
| 2009-07-17 | $20.03 | $52.12 | 4,728,600 | — | — |
| 2009-07-16 | $20.92 | $54.44 | 3,721,100 | — | — |
| 2009-07-15 | $20.76 | $54.02 | 5,603,800 | — | — |
| 2009-07-14 | $20.24 | $52.67 | 3,884,800 | — | — |
| 2009-07-13 | $20.27 | $52.75 | 6,429,000 | — | — |
| 2009-07-10 | $19.26 | $50.12 | 3,490,300 | — | — |
| 2009-07-09 | $19.55 | $50.88 | 4,602,100 | — | — |
| 2009-07-08 | $20.04 | $52.15 | 7,221,900 | — | — |
| 2009-07-07 | $20.43 | $53.17 | 6,585,000 | — | — |
| 2009-07-06 | $21.57 | $56.13 | 6,792,300 | — | — |
| 2009-07-02 | $21.00 | $54.65 | 5,958,200 | — | — |
| 2009-07-01 | $22.33 | $58.11 | 3,471,200 | — | — |
| 2009-06-30 | $22.23 | $57.85 | 3,616,700 | — | — |
| 2009-06-29 | $22.14 | $57.62 | 3,752,800 | — | — |
| 2009-06-26 | $22.27 | $57.95 | 3,109,100 | — | — |
| 2009-06-25 | $22.17 | $57.69 | 3,871,600 | — | — |
| 2009-06-24 | $21.94 | $57.10 | 3,585,300 | — | — |
| 2009-06-23 | $21.65 | $56.34 | 4,283,100 | — | — |
| 2009-06-22 | $21.48 | $55.90 | 6,454,000 | — | — |
| 2009-06-19 | $22.39 | $58.27 | 4,897,400 | — | — |
| 2009-06-18 | $22.51 | $58.58 | 4,512,100 | — | — |
| 2009-06-17 | $21.91 | $57.02 | 5,222,200 | — | — |
| 2009-06-16 | $22.33 | $58.11 | 4,066,300 | — | — |
| 2009-06-15 | $22.72 | $59.13 | 6,314,100 | — | — |
| 2009-06-12 | $23.91 | $62.22 | 4,855,300 | — | — |
| 2009-06-11 | $23.06 | $60.01 | 5,304,900 | — | — |
| 2009-06-10 | $24.12 | $61.51 | 7,419,900 | — | — |
| 2009-06-09 | $24.98 | $63.70 | 4,659,900 | — | — |
| 2009-06-08 | $24.74 | $63.09 | 4,867,800 | — | — |
| 2009-06-05 | $24.64 | $62.84 | 6,119,200 | — | — |
| 2009-06-04 | $24.99 | $63.73 | 5,896,300 | — | — |
| 2009-06-03 | $24.61 | $62.76 | 4,626,000 | — | — |
| 2009-06-02 | $24.25 | $61.84 | 6,518,500 | — | — |
| 2009-06-01 | $25.25 | $64.39 | 8,458,000 | — | — |
| 2009-05-29 | $24.34 | $62.07 | 5,962,800 | — | — |
| 2009-05-28 | $23.44 | $59.78 | 6,029,400 | — | — |
| 2009-05-27 | $22.51 | $57.41 | 7,691,900 | — | — |
| 2009-05-26 | $23.65 | $60.31 | 8,400,000 | — | — |
| 2009-05-22 | $22.38 | $57.07 | 4,157,700 | — | — |
| 2009-05-21 | $23.05 | $58.78 | 5,183,500 | — | — |
| 2009-05-20 | $22.97 | $58.58 | 5,822,400 | — | — |
| 2009-05-19 | $23.38 | $59.62 | 6,412,400 | — | — |
| 2009-05-18 | $24.38 | $62.17 | 9,228,300 | — | — |
| 2009-05-15 | $22.04 | $56.21 | 7,331,400 | — | — |
| 2009-05-14 | $22.74 | $57.99 | 7,558,900 | — | — |
| 2009-05-13 | $21.28 | $54.27 | 8,079,200 | — | — |
| 2009-05-12 | $22.65 | $57.76 | 5,882,000 | — | — |
| 2009-05-11 | $22.79 | $58.12 | 7,301,600 | — | — |
| 2009-05-08 | $24.26 | $61.87 | 9,450,400 | — | — |
| 2009-05-07 | $21.60 | $55.08 | 11,395,500 | — | — |
| 2009-05-06 | $23.63 | $60.26 | 7,938,200 | — | — |
| 2009-05-05 | $22.99 | $58.63 | 7,513,400 | — | — |
| 2009-05-04 | $23.76 | $60.59 | 8,188,800 | — | — |
| 2009-05-01 | $21.47 | $54.75 | 6,420,300 | — | — |
| 2009-04-30 | $22.89 | $58.37 | 6,456,900 | — | — |
| 2009-04-29 | $22.58 | $57.58 | 7,602,400 | — | — |
| 2009-04-28 | $21.53 | $54.91 | 5,106,600 | — | — |
| 2009-04-27 | $20.99 | $53.53 | 8,252,800 | — | — |
| 2009-04-24 | $23.21 | $59.19 | 8,689,500 | — | — |
| 2009-04-23 | $22.06 | $56.26 | 6,888,600 | — | — |
| 2009-04-22 | $20.75 | $52.92 | 9,925,500 | — | — |
| 2009-04-21 | $22.90 | $58.40 | 10,946,300 | — | — |
| 2009-04-20 | $19.70 | $50.24 | 10,711,100 | — | — |
| 2009-04-17 | $22.67 | $57.81 | 8,670,100 | — | — |
| 2009-04-16 | $22.72 | $57.94 | 9,306,700 | — | — |
| 2009-04-15 | $22.40 | $57.12 | 9,822,000 | — | — |
| 2009-04-14 | $20.43 | $52.10 | 11,695,100 | — | — |
| 2009-04-13 | $22.92 | $58.45 | 7,356,400 | — | — |
| 2009-04-09 | $22.74 | $57.99 | 12,290,000 | — | — |
| 2009-04-08 | $19.40 | $49.47 | 8,162,700 | — | — |
| 2009-04-07 | $19.04 | $48.56 | 8,660,700 | — | — |
| 2009-04-06 | $21.47 | $54.75 | 7,365,300 | — | — |
| 2009-04-03 | $21.67 | $55.26 | 10,800,100 | — | — |
| 2009-04-02 | $19.71 | $50.26 | 12,955,800 | — | — |
| 2009-04-01 | $18.39 | $46.90 | 7,804,000 | — | — |
| 2009-03-31 | $18.35 | $46.80 | 11,658,600 | — | — |
| 2009-03-30 | $17.03 | $43.43 | 7,928,400 | — | — |
| 2009-03-27 | $18.50 | $47.18 | 6,824,100 | — | — |
| 2009-03-26 | $19.63 | $50.06 | 9,347,000 | — | — |
| 2009-03-25 | $19.17 | $48.89 | 10,457,400 | — | — |
| 2009-03-24 | $18.63 | $47.51 | 9,926,400 | — | — |
| 2009-03-23 | $20.56 | $52.43 | 14,607,500 | — | — |
| 2009-03-20 | $16.99 | $43.33 | 11,125,000 | — | — |
| 2009-03-19 | $19.20 | $48.96 | 9,279,000 | — | — |
| 2009-03-18 | $21.39 | $54.55 | 10,081,900 | — | — |
| 2009-03-17 | $20.38 | $51.97 | 8,508,600 | — | — |
| 2009-03-16 | $18.53 | $47.26 | 9,891,000 | — | — |
| 2009-03-13 | $20.33 | $51.85 | 7,726,400 | — | — |
| 2009-03-12 | $21.11 | $53.84 | 11,459,700 | — | — |
| 2009-03-11 | $19.68 | $48.96 | 11,420,000 | — | — |
| 2009-03-10 | $20.03 | $49.83 | 14,788,000 | — | — |
| 2009-03-09 | $17.59 | $43.76 | 7,775,400 | — | — |
| 2009-03-06 | $17.09 | $42.51 | 10,491,100 | — | — |
| 2009-03-05 | $16.71 | $41.57 | 9,143,900 | — | — |
| 2009-03-04 | $17.91 | $44.55 | 9,349,100 | — | — |
| 2009-03-03 | $16.96 | $42.19 | 9,435,100 | — | — |
| 2009-03-02 | $16.72 | $41.59 | 11,334,500 | — | — |
| 2009-02-27 | $17.60 | $43.78 | 11,621,900 | — | — |
| 2009-02-26 | $18.10 | $45.03 | 8,960,100 | — | — |
| 2009-02-25 | $19.46 | $48.41 | 10,468,500 | — | — |
| 2009-02-24 | $20.20 | $50.25 | 10,582,100 | — | — |
| 2009-02-23 | $18.49 | $46.00 | 9,466,000 | — | — |
| 2009-02-20 | $20.47 | $50.92 | 10,064,300 | — | — |
| 2009-02-19 | $18.83 | $46.84 | 7,230,300 | — | — |
| 2009-02-18 | $19.92 | $49.55 | 7,209,300 | — | — |
| 2009-02-17 | $19.21 | $47.79 | 10,100,700 | — | — |
| 2009-02-13 | $21.05 | $52.36 | 7,990,200 | — | — |
| 2009-02-12 | $21.94 | $54.58 | 8,805,300 | — | — |
| 2009-02-11 | $22.29 | $55.45 | 7,852,600 | — | — |
| 2009-02-10 | $21.05 | $52.36 | 9,892,600 | — | — |
| 2009-02-09 | $23.46 | $58.36 | 4,736,100 | — | — |
| 2009-02-06 | $23.07 | $57.39 | 7,683,300 | — | — |
| 2009-02-05 | $21.39 | $53.21 | 10,376,200 | — | — |
| 2009-02-04 | $23.42 | $58.26 | 6,421,300 | — | — |
| 2009-02-03 | $23.75 | $59.08 | 6,045,100 | — | — |
| 2009-02-02 | $24.19 | $60.18 | 5,949,700 | — | — |
| 2009-01-30 | $23.93 | $59.53 | 8,420,700 | — | — |
| 2009-01-29 | $24.98 | $62.14 | 8,511,800 | — | — |
| 2009-01-28 | $27.36 | $68.06 | 8,995,500 | — | — |
| 2009-01-27 | $25.02 | $62.24 | 4,719,400 | — | — |
| 2009-01-26 | $24.71 | $61.47 | 4,876,400 | — | — |
| 2009-01-23 | $25.13 | $62.51 | 5,988,300 | — | — |
| 2009-01-22 | $24.38 | $60.65 | 8,357,000 | — | — |
| 2009-01-21 | $26.19 | $65.15 | 9,158,200 | — | — |
| 2009-01-20 | $24.18 | $60.15 | 9,891,500 | — | — |
| 2009-01-16 | $27.27 | $67.84 | 8,853,600 | — | — |
| 2009-01-15 | $26.22 | $65.23 | 7,516,500 | — | — |
| 2009-01-14 | $24.97 | $62.12 | 7,298,800 | — | — |
| 2009-01-13 | $25.69 | $63.91 | 6,397,700 | — | — |
| 2009-01-12 | $24.35 | $60.57 | 5,852,500 | — | — |
| 2009-01-09 | $25.82 | $64.23 | 5,056,600 | — | — |
| 2009-01-08 | $26.92 | $66.97 | 4,434,200 | — | — |
| 2009-01-07 | $27.22 | $67.71 | 4,039,000 | — | — |
| 2009-01-06 | $27.94 | $69.50 | 6,549,700 | — | — |
| 2009-01-05 | $27.29 | $67.89 | 4,817,700 | — | — |
| 2009-01-02 | $28.23 | $70.23 | 3,956,500 | — | — |