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
- 1983-11-21 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 | $31.07 | $102.67 | 7,982,714 | — | — |
| 2009-12-30 | $31.34 | $103.57 | 14,045,479 | — | — |
| 2009-12-29 | $31.35 | $103.60 | 8,306,207 | — | — |
| 2009-12-28 | $31.41 | $103.78 | 9,133,277 | — | — |
| 2009-12-24 | $31.29 | $103.38 | 3,616,953 | — | — |
| 2009-12-23 | $31.17 | $102.98 | 10,031,784 | — | — |
| 2009-12-22 | $31.14 | $102.89 | 12,939,164 | — | — |
| 2009-12-21 | $30.97 | $102.33 | 10,076,885 | — | — |
| 2009-12-18 | $30.76 | $101.65 | 19,314,972 | — | — |
| 2009-12-17 | $30.77 | $101.68 | 17,875,356 | — | — |
| 2009-12-16 | $30.68 | $101.37 | 19,992,558 | — | — |
| 2009-12-15 | $30.96 | $102.30 | 22,011,347 | — | — |
| 2009-12-14 | $31.47 | $103.97 | 12,451,154 | — | — |
| 2009-12-11 | $31.63 | $104.53 | 11,121,572 | — | — |
| 2009-12-10 | $31.57 | $104.31 | 13,994,193 | — | — |
| 2009-12-09 | $31.23 | $103.20 | 20,112,401 | — | — |
| 2009-12-08 | $31.32 | $103.47 | 21,636,036 | — | — |
| 2009-12-07 | $31.18 | $103.04 | 17,189,454 | — | — |
| 2009-12-04 | $30.67 | $101.34 | 17,064,919 | — | — |
| 2009-12-03 | $30.66 | $101.30 | 17,550,691 | — | — |
| 2009-12-02 | $30.62 | $101.18 | 17,671,814 | — | — |
| 2009-12-01 | $30.33 | $100.22 | 24,040,798 | — | — |
| 2009-11-30 | $29.51 | $97.49 | 20,760,133 | — | — |
| 2009-11-27 | $29.67 | $98.02 | 9,118,670 | — | — |
| 2009-11-25 | $30.04 | $99.26 | 17,505,376 | — | — |
| 2009-11-24 | $29.89 | $98.76 | 27,891,040 | — | — |
| 2009-11-23 | $29.38 | $97.09 | 23,496,491 | — | — |
| 2009-11-20 | $28.54 | $94.30 | 12,132,566 | — | — |
| 2009-11-19 | $28.62 | $94.58 | 11,261,141 | — | — |
| 2009-11-18 | $28.76 | $95.01 | 11,321,169 | — | — |
| 2009-11-17 | $28.75 | $94.98 | 17,522,649 | — | — |
| 2009-11-16 | $28.45 | $93.99 | 14,031,511 | — | — |
| 2009-11-13 | $28.26 | $93.37 | 12,632,412 | — | — |
| 2009-11-12 | $28.29 | $93.46 | 13,319,593 | — | — |
| 2009-11-11 | $28.47 | $94.08 | 13,161,152 | — | — |
| 2009-11-10 | $28.43 | $93.93 | 15,538,086 | — | — |
| 2009-11-09 | $28.30 | $93.50 | 20,432,055 | — | — |
| 2009-11-06 | $27.72 | $91.61 | 15,891,646 | — | — |
| 2009-11-05 | $27.49 | $90.83 | 14,728,715 | — | — |
| 2009-11-04 | $27.29 | $90.18 | 16,134,745 | — | — |
| 2009-11-03 | $27.26 | $90.09 | 21,496,147 | — | — |
| 2009-11-02 | $27.58 | $91.14 | 21,731,996 | — | — |
| 2009-10-30 | $27.75 | $91.70 | 26,035,810 | — | — |
| 2009-10-29 | $28.17 | $93.09 | 23,397,865 | — | — |
| 2009-10-28 | $28.09 | $92.81 | 52,723,830 | — | — |
| 2009-10-27 | $27.39 | $90.49 | 24,505,885 | — | — |
| 2009-10-26 | $26.86 | $88.75 | 28,588,031 | — | — |
| 2009-10-23 | $27.06 | $89.40 | 21,182,038 | — | — |
| 2009-10-22 | $27.22 | $89.93 | 26,682,049 | — | — |
| 2009-10-21 | $27.23 | $89.96 | 26,533,204 | — | — |
| 2009-10-20 | $27.01 | $89.25 | 20,448,049 | — | — |
| 2009-10-19 | $27.16 | $89.75 | 20,967,726 | — | — |
| 2009-10-16 | $27.10 | $89.56 | 22,814,747 | — | — |
| 2009-10-15 | $27.30 | $90.21 | 17,030,907 | — | — |
| 2009-10-14 | $27.14 | $89.68 | 27,332,552 | — | — |
| 2009-10-13 | $27.22 | $89.93 | 23,546,496 | — | — |
| 2009-10-12 | $27.20 | $89.87 | 17,687,914 | — | — |
| 2009-10-09 | $27.35 | $90.37 | 24,769,776 | — | — |
| 2009-10-08 | $27.35 | $90.37 | 20,324,047 | — | — |
| 2009-10-07 | $27.56 | $91.05 | 25,738,973 | — | — |
| 2009-10-06 | $28.30 | $92.02 | 17,739,946 | — | — |
| 2009-10-05 | $28.10 | $91.38 | 14,413,219 | — | — |
| 2009-10-02 | $28.03 | $91.17 | 17,631,404 | — | — |
| 2009-10-01 | $28.15 | $91.54 | 23,462,585 | — | — |
| 2009-09-30 | $28.39 | $92.33 | 19,299,832 | — | — |
| 2009-09-29 | $28.29 | $91.99 | 13,916,572 | — | — |
| 2009-09-28 | $28.46 | $92.57 | 12,398,909 | — | — |
| 2009-09-25 | $28.08 | $91.32 | 15,634,366 | — | — |
| 2009-09-24 | $28.28 | $91.96 | 20,690,188 | — | — |
| 2009-09-23 | $28.02 | $91.14 | 25,808,385 | — | — |
| 2009-09-22 | $27.68 | $90.01 | 16,970,025 | — | — |
| 2009-09-21 | $27.66 | $89.95 | 21,472,904 | — | — |
| 2009-09-18 | $27.75 | $90.25 | 48,461,278 | — | — |
| 2009-09-17 | $27.68 | $90.01 | 41,824,779 | — | — |
| 2009-09-16 | $28.52 | $92.76 | 29,322,127 | — | — |
| 2009-09-15 | $29.07 | $94.56 | 13,380,795 | — | — |
| 2009-09-14 | $29.14 | $94.77 | 13,111,893 | — | — |
| 2009-09-11 | $29.32 | $95.35 | 21,970,830 | — | — |
| 2009-09-10 | $29.40 | $95.62 | 21,996,739 | — | — |
| 2009-09-09 | $28.97 | $94.22 | 16,324,320 | — | — |
| 2009-09-08 | $29.03 | $94.40 | 17,258,652 | — | — |
| 2009-09-04 | $28.70 | $93.33 | 7,832,270 | — | — |
| 2009-09-03 | $28.36 | $92.24 | 11,416,170 | — | — |
| 2009-09-02 | $28.27 | $91.93 | 11,492,831 | — | — |
| 2009-09-01 | $28.48 | $92.63 | 16,416,975 | — | — |
| 2009-08-31 | $29.11 | $94.68 | 13,267,668 | — | — |
| 2009-08-28 | $29.09 | $94.62 | 14,705,898 | — | — |
| 2009-08-27 | $29.12 | $94.71 | 15,039,520 | — | — |
| 2009-08-26 | $29.52 | $96.02 | 13,301,787 | — | — |
| 2009-08-25 | $29.37 | $95.50 | 10,883,484 | — | — |
| 2009-08-24 | $29.46 | $95.81 | 9,177,099 | — | — |
| 2009-08-21 | $29.42 | $95.68 | 14,961,259 | — | — |
| 2009-08-20 | $28.80 | $93.67 | 10,012,912 | — | — |
| 2009-08-19 | $28.54 | $92.82 | 11,508,078 | — | — |
| 2009-08-18 | $28.40 | $92.36 | 10,271,898 | — | — |
| 2009-08-17 | $28.34 | $92.18 | 13,491,149 | — | — |
| 2009-08-14 | $29.15 | $94.80 | 8,356,533 | — | — |
| 2009-08-13 | $29.11 | $94.68 | 10,889,881 | — | — |
| 2009-08-12 | $29.27 | $95.20 | 24,949,967 | — | — |
| 2009-08-11 | $28.70 | $93.33 | 10,470,749 | — | — |
| 2009-08-10 | $29.00 | $94.31 | 9,528,100 | — | — |
| 2009-08-07 | $29.15 | $94.80 | 10,985,628 | — | — |
| 2009-08-06 | $29.04 | $94.43 | 15,824,047 | — | — |
| 2009-08-05 | $29.33 | $95.38 | 18,563,284 | — | — |
| 2009-08-04 | $29.88 | $97.18 | 11,646,581 | — | — |
| 2009-08-03 | $30.04 | $97.70 | 15,165,974 | — | — |
| 2009-07-31 | $30.08 | $97.82 | 27,609,451 | — | — |
| 2009-07-30 | $30.30 | $98.55 | 20,638,583 | — | — |
| 2009-07-29 | $29.99 | $97.54 | 22,084,490 | — | — |
| 2009-07-28 | $29.45 | $95.78 | 17,952,338 | — | — |
| 2009-07-27 | $29.07 | $94.56 | 20,398,043 | — | — |
| 2009-07-24 | $29.54 | $96.08 | 16,100,946 | — | — |
| 2009-07-23 | $29.33 | $95.38 | 26,863,200 | — | — |
| 2009-07-22 | $28.26 | $91.90 | 14,784,692 | — | — |
| 2009-07-21 | $28.44 | $92.48 | 14,557,160 | — | — |
| 2009-07-20 | $27.92 | $90.80 | 11,135,006 | — | — |
| 2009-07-17 | $27.75 | $90.25 | 11,478,117 | — | — |
| 2009-07-16 | $27.67 | $89.98 | 11,735,077 | — | — |
| 2009-07-15 | $27.52 | $89.49 | 19,160,263 | — | — |
| 2009-07-14 | $27.15 | $88.30 | 13,648,737 | — | — |
| 2009-07-13 | $27.25 | $88.61 | 13,777,003 | — | — |
| 2009-07-10 | $26.84 | $87.30 | 13,454,364 | — | — |
| 2009-07-09 | $26.86 | $87.36 | 15,224,190 | — | — |
| 2009-07-08 | $26.87 | $87.39 | 21,800,981 | — | — |
| 2009-07-07 | $27.80 | $89.00 | 17,269,101 | — | — |
| 2009-07-06 | $28.47 | $91.17 | 13,946,960 | — | — |
| 2009-07-02 | $28.31 | $90.63 | 13,544,673 | — | — |
| 2009-07-01 | $28.91 | $92.55 | 12,309,986 | — | — |
| 2009-06-30 | $28.82 | $92.28 | 18,135,835 | — | — |
| 2009-06-29 | $29.41 | $94.17 | 11,386,209 | — | — |
| 2009-06-26 | $29.07 | $93.06 | 11,666,519 | — | — |
| 2009-06-25 | $29.16 | $93.36 | 14,000,271 | — | — |
| 2009-06-24 | $28.89 | $92.49 | 15,230,160 | — | — |
| 2009-06-23 | $28.62 | $91.65 | 16,949,767 | — | — |
| 2009-06-22 | $28.16 | $90.14 | 23,782,878 | — | — |
| 2009-06-19 | $27.82 | $89.06 | 22,258,711 | — | — |
| 2009-06-18 | $28.22 | $90.36 | 15,303,730 | — | — |
| 2009-06-17 | $27.93 | $89.42 | 13,073,189 | — | — |
| 2009-06-16 | $27.71 | $88.70 | 15,477,631 | — | — |
| 2009-06-15 | $27.88 | $89.27 | 15,199,453 | — | — |
| 2009-06-12 | $28.06 | $89.84 | 24,416,855 | — | — |
| 2009-06-11 | $27.90 | $89.33 | 13,383,460 | — | — |
| 2009-06-10 | $27.70 | $88.67 | 12,493,056 | — | — |
| 2009-06-09 | $27.59 | $88.34 | 14,175,132 | — | — |
| 2009-06-08 | $27.46 | $87.92 | 13,178,319 | — | — |
| 2009-06-05 | $27.43 | $87.83 | 13,619,416 | — | — |
| 2009-06-04 | $27.73 | $88.79 | 14,759,849 | — | — |
| 2009-06-03 | $27.75 | $88.85 | 17,971,423 | — | — |
| 2009-06-02 | $27.73 | $88.79 | 17,618,823 | — | — |
| 2009-06-01 | $27.43 | $87.83 | 19,874,207 | — | — |
| 2009-05-29 | $27.44 | $87.86 | 19,250,039 | — | — |
| 2009-05-28 | $27.45 | $87.89 | 15,555,785 | — | — |
| 2009-05-27 | $27.15 | $86.93 | 13,701,941 | — | — |
| 2009-05-26 | $27.79 | $88.97 | 12,910,803 | — | — |
| 2009-05-22 | $27.02 | $86.51 | 10,381,506 | — | — |
| 2009-05-21 | $27.35 | $87.56 | 17,953,830 | — | — |
| 2009-05-20 | $27.98 | $89.57 | 19,528,644 | — | — |
| 2009-05-19 | $27.81 | $89.03 | 12,002,273 | — | — |
| 2009-05-18 | $27.86 | $89.18 | 14,632,435 | — | — |
| 2009-05-15 | $27.77 | $88.91 | 15,195,828 | — | — |
| 2009-05-14 | $28.12 | $90.02 | 13,504,477 | — | — |
| 2009-05-13 | $27.90 | $89.33 | 16,177,501 | — | — |
| 2009-05-12 | $28.51 | $91.29 | 14,648,962 | — | — |
| 2009-05-11 | $27.97 | $89.54 | 13,835,219 | — | — |
| 2009-05-08 | $28.00 | $89.63 | 16,479,455 | — | — |
| 2009-05-07 | $28.01 | $89.66 | 26,495,886 | — | — |
| 2009-05-06 | $28.85 | $92.37 | 14,648,535 | — | — |
| 2009-05-05 | $28.73 | $91.98 | 17,482,986 | — | — |
| 2009-05-04 | $29.11 | $93.21 | 16,180,380 | — | — |
| 2009-05-01 | $28.65 | $91.74 | 13,002,285 | — | — |
| 2009-04-30 | $28.46 | $91.11 | 23,924,686 | — | — |
| 2009-04-29 | $28.52 | $91.32 | 21,459,256 | — | — |
| 2009-04-28 | $29.04 | $92.97 | 20,506,691 | — | — |
| 2009-04-27 | $28.64 | $91.71 | 25,603,670 | — | — |
| 2009-04-24 | $29.07 | $93.09 | 25,960,641 | — | — |
| 2009-04-23 | $29.07 | $93.09 | 17,113,752 | — | — |
| 2009-04-22 | $28.99 | $92.82 | 17,993,707 | — | — |
| 2009-04-21 | $29.11 | $93.21 | 16,737,695 | — | — |
| 2009-04-20 | $29.01 | $92.88 | 14,638,299 | — | — |
| 2009-04-17 | $29.81 | $95.43 | 19,674,077 | — | — |
| 2009-04-16 | $29.76 | $95.28 | 19,261,981 | — | — |
| 2009-04-15 | $29.72 | $95.16 | 14,296,788 | — | — |
| 2009-04-14 | $29.36 | $93.99 | 17,575,214 | — | — |
| 2009-04-13 | $29.77 | $95.31 | 12,715,471 | — | — |
| 2009-04-09 | $30.11 | $96.39 | 17,537,257 | — | — |
| 2009-04-08 | $29.71 | $95.13 | 14,152,101 | — | — |
| 2009-04-07 | $29.75 | $95.25 | 15,480,723 | — | — |
| 2009-04-06 | $30.98 | $97.80 | 19,507,639 | — | — |
| 2009-04-03 | $30.75 | $97.09 | 17,738,453 | — | — |
| 2009-04-02 | $30.44 | $96.11 | 30,753,746 | — | — |
| 2009-04-01 | $29.28 | $92.44 | 27,432,137 | — | — |
| 2009-03-31 | $28.32 | $89.42 | 22,827,968 | — | — |
| 2009-03-30 | $28.34 | $89.48 | 21,213,385 | — | — |
| 2009-03-27 | $28.72 | $90.67 | 15,352,243 | — | — |
| 2009-03-26 | $28.64 | $90.43 | 24,173,010 | — | — |
| 2009-03-25 | $28.28 | $89.27 | 31,480,804 | — | — |
| 2009-03-24 | $28.61 | $90.34 | 17,065,239 | — | — |
| 2009-03-23 | $29.14 | $92.00 | 20,665,559 | — | — |
| 2009-03-20 | $27.77 | $87.68 | 27,627,150 | — | — |
| 2009-03-19 | $28.37 | $89.57 | 21,617,377 | — | — |
| 2009-03-18 | $28.86 | $91.11 | 30,188,114 | — | — |
| 2009-03-17 | $27.98 | $88.33 | 23,992,498 | — | — |
| 2009-03-16 | $26.78 | $84.54 | 19,399,204 | — | — |
| 2009-03-13 | $26.64 | $84.09 | 16,075,996 | — | — |
| 2009-03-12 | $26.39 | $83.32 | 22,537,315 | — | — |
| 2009-03-11 | $25.74 | $81.25 | 14,934,923 | — | — |
| 2009-03-10 | $25.90 | $81.75 | 20,511,063 | — | — |
| 2009-03-09 | $24.55 | $77.52 | 23,514,083 | — | — |
| 2009-03-06 | $25.59 | $80.78 | 31,195,056 | — | — |
| 2009-03-05 | $26.18 | $82.64 | 24,559,196 | — | — |
| 2009-03-04 | $26.40 | $83.35 | 20,319,569 | — | — |
| 2009-03-03 | $25.61 | $80.87 | 25,067,039 | — | — |
| 2009-03-02 | $25.81 | $81.49 | 32,995,376 | — | — |
| 2009-02-27 | $26.76 | $84.48 | 24,826,712 | — | — |
| 2009-02-26 | $26.71 | $84.33 | 18,228,170 | — | — |
| 2009-02-25 | $26.78 | $84.54 | 25,712,318 | — | — |
| 2009-02-24 | $26.80 | $84.60 | 19,207,497 | — | — |
| 2009-02-23 | $26.12 | $82.46 | 19,257,503 | — | — |
| 2009-02-20 | $27.02 | $85.31 | 30,270,000 | — | — |
| 2009-02-19 | $26.25 | $82.88 | 15,800,910 | — | — |
| 2009-02-18 | $26.33 | $83.12 | 19,650,087 | — | — |
| 2009-02-17 | $26.50 | $83.68 | 20,988,838 | — | — |
| 2009-02-13 | $27.72 | $87.53 | 14,983,863 | — | — |
| 2009-02-12 | $28.01 | $88.42 | 18,384,158 | — | — |
| 2009-02-11 | $28.12 | $88.77 | 13,400,840 | — | — |
| 2009-02-10 | $28.14 | $88.83 | 21,573,022 | — | — |
| 2009-02-09 | $29.44 | $92.95 | 15,534,994 | — | — |
| 2009-02-06 | $29.75 | $93.92 | 18,549,956 | — | — |
| 2009-02-05 | $29.25 | $92.35 | 22,565,783 | — | — |
| 2009-02-04 | $28.71 | $90.64 | 18,991,480 | — | — |
| 2009-02-03 | $29.60 | $93.45 | 18,076,340 | — | — |
| 2009-02-02 | $28.69 | $90.58 | 15,420,375 | — | — |
| 2009-01-30 | $28.01 | $88.45 | 17,744,744 | — | — |
| 2009-01-29 | $28.35 | $89.51 | 17,343,204 | — | — |
| 2009-01-28 | $29.00 | $91.55 | 26,533,950 | — | — |
| 2009-01-27 | $28.10 | $88.71 | 33,535,418 | — | — |
| 2009-01-26 | $29.07 | $91.76 | 22,147,184 | — | — |
| 2009-01-23 | $28.55 | $90.13 | 16,291,480 | — | — |
| 2009-01-22 | $28.29 | $89.30 | 19,628,549 | — | — |
| 2009-01-21 | $28.98 | $91.50 | 18,714,795 | — | — |
| 2009-01-20 | $28.01 | $88.45 | 23,933,429 | — | — |
| 2009-01-16 | $28.10 | $88.71 | 20,473,105 | — | — |
| 2009-01-15 | $28.04 | $88.53 | 32,078,530 | — | — |
| 2009-01-14 | $28.66 | $90.49 | 20,324,900 | — | — |
| 2009-01-13 | $29.54 | $93.27 | 20,567,359 | — | — |
| 2009-01-12 | $29.82 | $94.13 | 23,908,906 | — | — |
| 2009-01-09 | $30.16 | $95.23 | 18,603,481 | — | — |
| 2009-01-08 | $30.38 | $95.91 | 17,421,465 | — | — |
| 2009-01-07 | $29.92 | $94.46 | 22,727,743 | — | — |
| 2009-01-06 | $29.97 | $93.27 | 28,001,608 | — | — |
| 2009-01-05 | $30.46 | $94.79 | 36,096,596 | — | — |
| 2009-01-02 | $32.49 | $101.09 | 14,848,985 | — | — |