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
- 1978-10-31 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 | $33.37 | $33.37 | 2,053,561 | — | — |
| 2009-12-30 | $33.79 | $33.79 | 2,236,532 | — | — |
| 2009-12-29 | $33.25 | $33.25 | 2,199,752 | — | — |
| 2009-12-28 | $33.24 | $33.24 | 3,389,394 | — | — |
| 2009-12-24 | $33.74 | $33.74 | 1,282,516 | — | — |
| 2009-12-23 | $33.32 | $33.32 | 3,894,515 | — | — |
| 2009-12-22 | $32.86 | $32.86 | 4,827,627 | — | — |
| 2009-12-21 | $32.67 | $32.67 | 6,446,318 | — | — |
| 2009-12-18 | $32.34 | $32.34 | 8,281,319 | — | — |
| 2009-12-17 | $31.73 | $31.73 | 6,941,649 | — | — |
| 2009-12-16 | $31.11 | $31.11 | 5,875,708 | — | — |
| 2009-12-15 | $29.93 | $29.93 | 2,792,192 | — | — |
| 2009-12-14 | $30.07 | $30.07 | 2,505,762 | — | — |
| 2009-12-11 | $29.48 | $29.48 | 2,581,041 | — | — |
| 2009-12-10 | $29.80 | $29.80 | 3,792,909 | — | — |
| 2009-12-09 | $29.89 | $29.89 | 3,417,044 | — | — |
| 2009-12-08 | $29.22 | $29.22 | 3,406,725 | — | — |
| 2009-12-07 | $29.52 | $29.52 | 3,072,800 | — | — |
| 2009-12-04 | $29.84 | $29.84 | 5,106,780 | — | — |
| 2009-12-03 | $29.21 | $29.21 | 5,374,026 | — | — |
| 2009-12-02 | $29.40 | $29.40 | 4,417,100 | — | — |
| 2009-12-01 | $29.01 | $29.01 | 6,767,674 | — | — |
| 2009-11-30 | $27.85 | $27.85 | 5,046,187 | — | — |
| 2009-11-27 | $28.34 | $28.34 | 1,981,325 | — | — |
| 2009-11-25 | $29.07 | $29.07 | 2,606,442 | — | — |
| 2009-11-24 | $28.53 | $28.53 | 3,936,454 | — | — |
| 2009-11-23 | $28.84 | $28.84 | 4,232,542 | — | — |
| 2009-11-20 | $28.00 | $28.00 | 4,228,837 | — | — |
| 2009-11-19 | $28.17 | $28.17 | 7,159,282 | — | — |
| 2009-11-18 | $29.06 | $29.06 | 6,869,678 | — | — |
| 2009-11-17 | $29.55 | $29.55 | 2,709,504 | — | — |
| 2009-11-16 | $29.60 | $29.60 | 3,381,191 | — | — |
| 2009-11-13 | $29.10 | $29.10 | 3,029,405 | — | — |
| 2009-11-12 | $29.05 | $29.05 | 3,502,510 | — | — |
| 2009-11-11 | $29.12 | $29.12 | 5,630,820 | — | — |
| 2009-11-10 | $28.46 | $28.46 | 3,867,658 | — | — |
| 2009-11-09 | $28.28 | $28.28 | 4,480,736 | — | — |
| 2009-11-06 | $27.54 | $27.54 | 3,962,120 | — | — |
| 2009-11-05 | $27.44 | $27.44 | 4,895,762 | — | — |
| 2009-11-04 | $26.36 | $26.36 | 5,402,338 | — | — |
| 2009-11-03 | $25.96 | $25.96 | 5,166,447 | — | — |
| 2009-11-02 | $25.79 | $25.79 | 5,259,454 | — | — |
| 2009-10-30 | $25.46 | $25.46 | 5,402,206 | — | — |
| 2009-10-29 | $26.46 | $26.46 | 5,519,424 | — | — |
| 2009-10-28 | $25.38 | $25.38 | 5,992,396 | — | — |
| 2009-10-27 | $26.11 | $26.11 | 5,214,472 | — | — |
| 2009-10-26 | $26.75 | $26.75 | 5,282,078 | — | — |
| 2009-10-23 | $26.79 | $26.79 | 10,238,036 | — | — |
| 2009-10-22 | $28.05 | $28.05 | 6,119,801 | — | — |
| 2009-10-21 | $27.11 | $27.11 | 5,822,523 | — | — |
| 2009-10-20 | $27.65 | $27.65 | 3,976,012 | — | — |
| 2009-10-19 | $27.76 | $27.76 | 3,946,641 | — | — |
| 2009-10-16 | $27.10 | $27.10 | 5,512,147 | — | — |
| 2009-10-15 | $27.38 | $27.38 | 9,353,345 | — | — |
| 2009-10-14 | $28.51 | $28.51 | 6,636,830 | — | — |
| 2009-10-13 | $28.58 | $28.58 | 4,491,453 | — | — |
| 2009-10-12 | $28.48 | $28.48 | 4,664,369 | — | — |
| 2009-10-09 | $28.14 | $28.14 | 4,404,135 | — | — |
| 2009-10-08 | $27.52 | $27.52 | 5,259,057 | — | — |
| 2009-10-07 | $27.38 | $27.38 | 4,193,249 | — | — |
| 2009-10-06 | $27.66 | $27.66 | 5,006,100 | — | — |
| 2009-10-05 | $27.59 | $27.59 | 4,130,406 | — | — |
| 2009-10-02 | $26.70 | $26.70 | 4,318,140 | — | — |
| 2009-10-01 | $26.69 | $26.69 | 7,818,401 | — | — |
| 2009-09-30 | $27.61 | $27.61 | 6,939,400 | — | — |
| 2009-09-29 | $27.34 | $27.34 | 4,533,524 | — | — |
| 2009-09-28 | $27.93 | $27.93 | 4,434,961 | — | — |
| 2009-09-25 | $26.60 | $26.60 | 6,126,945 | — | — |
| 2009-09-24 | $27.32 | $27.32 | 4,391,434 | — | — |
| 2009-09-23 | $27.79 | $27.79 | 5,916,588 | — | — |
| 2009-09-22 | $27.40 | $27.40 | 5,741,026 | — | — |
| 2009-09-21 | $27.24 | $27.24 | 4,423,054 | — | — |
| 2009-09-18 | $27.38 | $27.38 | 5,139,590 | — | — |
| 2009-09-17 | $27.66 | $27.66 | 3,641,028 | — | — |
| 2009-09-16 | $27.85 | $27.85 | 4,107,254 | — | — |
| 2009-09-15 | $27.54 | $27.54 | 5,640,346 | — | — |
| 2009-09-14 | $26.62 | $26.62 | 4,532,863 | — | — |
| 2009-09-11 | $26.52 | $26.52 | 4,261,648 | — | — |
| 2009-09-10 | $27.02 | $27.02 | 3,413,075 | — | — |
| 2009-09-09 | $26.61 | $26.61 | 5,117,364 | — | — |
| 2009-09-08 | $26.45 | $26.45 | 4,618,858 | — | — |
| 2009-09-04 | $25.65 | $25.65 | 4,382,967 | — | — |
| 2009-09-03 | $25.01 | $25.01 | 6,363,498 | — | — |
| 2009-09-02 | $24.70 | $24.70 | 7,592,300 | — | — |
| 2009-09-01 | $25.08 | $25.08 | 5,766,428 | — | — |
| 2009-08-31 | $25.91 | $25.91 | 3,635,472 | — | — |
| 2009-08-28 | $25.96 | $25.96 | 6,489,315 | — | — |
| 2009-08-27 | $26.31 | $26.31 | 5,921,219 | — | — |
| 2009-08-26 | $25.77 | $25.77 | 5,724,489 | — | — |
| 2009-08-25 | $25.00 | $25.00 | 4,426,229 | — | — |
| 2009-08-24 | $24.49 | $24.49 | 3,872,421 | — | — |
| 2009-08-21 | $24.83 | $24.83 | 5,414,907 | — | — |
| 2009-08-20 | $24.89 | $24.89 | 5,844,749 | — | — |
| 2009-08-19 | $24.26 | $24.26 | 5,318,989 | — | — |
| 2009-08-18 | $23.67 | $23.67 | 4,806,194 | — | — |
| 2009-08-17 | $23.19 | $23.19 | 4,391,037 | — | — |
| 2009-08-14 | $23.58 | $23.58 | 6,240,591 | — | — |
| 2009-08-13 | $24.20 | $24.20 | 5,230,745 | — | — |
| 2009-08-12 | $24.41 | $24.41 | 3,636,927 | — | — |
| 2009-08-11 | $24.13 | $24.13 | 4,280,831 | — | — |
| 2009-08-10 | $24.04 | $24.04 | 3,812,092 | — | — |
| 2009-08-07 | $24.17 | $24.17 | 5,514,132 | — | — |
| 2009-08-06 | $23.98 | $23.98 | 6,039,098 | — | — |
| 2009-08-05 | $23.64 | $23.64 | 3,690,905 | — | — |
| 2009-08-04 | $23.76 | $23.76 | 5,327,589 | — | — |
| 2009-08-03 | $23.73 | $23.73 | 5,329,706 | — | — |
| 2009-07-31 | $22.86 | $22.86 | 4,233,865 | — | — |
| 2009-07-30 | $23.03 | $23.03 | 6,574,516 | — | — |
| 2009-07-29 | $22.77 | $22.77 | 9,606,832 | — | — |
| 2009-07-28 | $23.29 | $23.29 | 10,701,086 | — | — |
| 2009-07-27 | $23.79 | $23.79 | 9,068,239 | — | — |
| 2009-07-24 | $22.98 | $22.98 | 5,540,459 | — | — |
| 2009-07-23 | $22.81 | $22.81 | 7,879,920 | — | — |
| 2009-07-22 | $22.86 | $22.86 | 8,024,657 | — | — |
| 2009-07-21 | $22.03 | $22.03 | 5,101,356 | — | — |
| 2009-07-20 | $21.86 | $21.86 | 6,456,240 | — | — |
| 2009-07-17 | $22.10 | $22.10 | 6,595,684 | — | — |
| 2009-07-16 | $21.82 | $21.82 | 6,925,773 | — | — |
| 2009-07-15 | $20.93 | $20.93 | 7,810,066 | — | — |
| 2009-07-14 | $19.86 | $19.86 | 4,518,177 | — | — |
| 2009-07-13 | $20.01 | $20.01 | 7,010,577 | — | — |
| 2009-07-10 | $19.18 | $19.18 | 6,489,050 | — | — |
| 2009-07-09 | $19.41 | $19.41 | 4,331,899 | — | — |
| 2009-07-08 | $19.01 | $19.01 | 8,357,523 | — | — |
| 2009-07-07 | $18.89 | $18.89 | 7,879,523 | — | — |
| 2009-07-06 | $19.92 | $19.92 | 8,494,718 | — | — |
| 2009-07-02 | $19.82 | $19.82 | 6,392,075 | — | — |
| 2009-07-01 | $20.26 | $20.26 | 7,801,466 | — | — |
| 2009-06-30 | $20.03 | $20.03 | 65,696,343 | — | — |
| 2009-06-29 | $20.02 | $20.02 | 7,515,566 | — | — |
| 2009-06-26 | $20.22 | $20.22 | 7,669,299 | — | — |
| 2009-06-25 | $19.33 | $19.33 | 8,487,442 | — | — |
| 2009-06-24 | $19.47 | $19.47 | 6,454,520 | — | — |
| 2009-06-23 | $18.90 | $18.90 | 4,700,222 | — | — |
| 2009-06-22 | $18.39 | $18.39 | 4,993,531 | — | — |
| 2009-06-19 | $19.21 | $19.21 | 6,364,159 | — | — |
| 2009-06-18 | $18.62 | $18.62 | 5,062,195 | — | — |
| 2009-06-17 | $18.47 | $18.47 | 5,828,212 | — | — |
| 2009-06-16 | $18.19 | $18.19 | 5,903,358 | — | — |
| 2009-06-15 | $18.80 | $18.80 | 3,176,788 | — | — |
| 2009-06-12 | $19.00 | $19.00 | 4,102,755 | — | — |
| 2009-06-11 | $19.23 | $19.23 | 6,213,337 | — | — |
| 2009-06-10 | $18.56 | $18.56 | 4,409,559 | — | — |
| 2009-06-09 | $18.84 | $18.84 | 5,995,175 | — | — |
| 2009-06-08 | $18.00 | $18.00 | 4,357,830 | — | — |
| 2009-06-05 | $17.90 | $17.90 | 5,836,811 | — | — |
| 2009-06-04 | $18.12 | $18.12 | 8,384,777 | — | — |
| 2009-06-03 | $17.69 | $17.69 | 6,765,161 | — | — |
| 2009-06-02 | $18.41 | $18.41 | 10,679,918 | — | — |
| 2009-06-01 | $19.58 | $19.58 | 8,153,517 | — | — |
| 2009-05-29 | $18.78 | $18.78 | 6,614,339 | — | — |
| 2009-05-28 | $18.58 | $18.58 | 7,228,872 | — | — |
| 2009-05-27 | $18.75 | $18.75 | 6,514,320 | — | — |
| 2009-05-26 | $18.90 | $18.90 | 8,134,598 | — | — |
| 2009-05-22 | $18.50 | $18.50 | 8,093,585 | — | — |
| 2009-05-21 | $18.41 | $18.41 | 4,534,186 | — | — |
| 2009-05-20 | $18.25 | $18.25 | 4,872,212 | — | — |
| 2009-05-19 | $18.49 | $18.49 | 4,597,028 | — | — |
| 2009-05-18 | $17.91 | $17.91 | 4,777,221 | — | — |
| 2009-05-15 | $17.51 | $17.51 | 4,820,880 | — | — |
| 2009-05-14 | $17.36 | $17.36 | 4,516,193 | — | — |
| 2009-05-13 | $17.01 | $17.01 | 7,439,361 | — | — |
| 2009-05-12 | $16.90 | $16.90 | 5,578,826 | — | — |
| 2009-05-11 | $17.50 | $17.50 | 4,540,801 | — | — |
| 2009-05-08 | $17.92 | $17.92 | 5,734,147 | — | — |
| 2009-05-07 | $17.69 | $17.69 | 7,162,061 | — | — |
| 2009-05-06 | $18.62 | $18.62 | 5,502,357 | — | — |
| 2009-05-05 | $18.46 | $18.46 | 6,468,809 | — | — |
| 2009-05-04 | $18.34 | $18.34 | 6,271,549 | — | — |
| 2009-05-01 | $17.68 | $17.68 | 5,933,655 | — | — |
| 2009-04-30 | $17.78 | $17.78 | 10,361,207 | — | — |
| 2009-04-29 | $16.67 | $16.67 | 5,649,739 | — | — |
| 2009-04-28 | $15.97 | $15.97 | 7,259,301 | — | — |
| 2009-04-27 | $16.46 | $16.46 | 8,644,482 | — | — |
| 2009-04-24 | $15.99 | $15.99 | 14,199,098 | — | — |
| 2009-04-23 | $16.47 | $16.47 | 5,771,720 | — | — |
| 2009-04-22 | $16.71 | $16.71 | 5,306,950 | — | — |
| 2009-04-21 | $16.39 | $16.39 | 5,400,486 | — | — |
| 2009-04-20 | $15.96 | $15.96 | 6,757,223 | — | — |
| 2009-04-17 | $16.95 | $16.95 | 5,332,484 | — | — |
| 2009-04-16 | $16.74 | $16.74 | 7,164,839 | — | — |
| 2009-04-15 | $16.07 | $16.07 | 6,315,473 | — | — |
| 2009-04-14 | $15.90 | $15.90 | 6,787,255 | — | — |
| 2009-04-13 | $16.13 | $16.13 | 7,395,702 | — | — |
| 2009-04-09 | $16.71 | $16.71 | 5,964,481 | — | — |
| 2009-04-08 | $16.06 | $16.06 | 6,170,207 | — | — |
| 2009-04-07 | $15.31 | $15.31 | 4,202,245 | — | — |
| 2009-04-06 | $15.61 | $15.61 | 5,746,186 | — | — |
| 2009-04-03 | $16.10 | $16.10 | 6,822,446 | — | — |
| 2009-04-02 | $15.19 | $15.19 | 8,144,520 | — | — |
| 2009-04-01 | $15.05 | $15.05 | 8,437,168 | — | — |
| 2009-03-31 | $14.62 | $14.62 | 7,353,896 | — | — |
| 2009-03-30 | $14.33 | $14.33 | 7,467,409 | — | — |
| 2009-03-27 | $14.74 | $14.74 | 5,761,665 | — | — |
| 2009-03-26 | $14.64 | $14.64 | 8,868,995 | — | — |
| 2009-03-25 | $14.38 | $14.38 | 11,068,747 | — | — |
| 2009-03-24 | $14.74 | $14.74 | 6,373,023 | — | — |
| 2009-03-23 | $14.26 | $14.26 | 6,629,156 | — | — |
| 2009-03-20 | $13.07 | $13.07 | 7,392,395 | — | — |
| 2009-03-19 | $13.48 | $13.48 | 5,034,015 | — | — |
| 2009-03-18 | $13.32 | $13.32 | 7,034,126 | — | — |
| 2009-03-17 | $12.94 | $12.94 | 4,603,775 | — | — |
| 2009-03-16 | $12.63 | $12.63 | 6,051,931 | — | — |
| 2009-03-13 | $13.01 | $13.01 | 5,730,707 | — | — |
| 2009-03-12 | $12.99 | $12.99 | 5,752,669 | — | — |
| 2009-03-11 | $12.52 | $12.52 | 5,701,865 | — | — |
| 2009-03-10 | $12.10 | $12.10 | 7,934,031 | — | — |
| 2009-03-09 | $11.38 | $11.38 | 9,368,163 | — | — |
| 2009-03-06 | $11.00 | $11.00 | 12,181,258 | — | — |
| 2009-03-05 | $10.96 | $10.96 | 8,530,307 | — | — |
| 2009-03-04 | $11.31 | $11.31 | 13,172,714 | — | — |
| 2009-03-03 | $10.32 | $10.32 | 10,620,912 | — | — |
| 2009-03-02 | $9.60 | $9.60 | 8,127,586 | — | — |
| 2009-02-27 | $10.33 | $10.33 | 7,290,921 | — | — |
| 2009-02-26 | $10.18 | $10.18 | 8,059,848 | — | — |
| 2009-02-25 | $11.00 | $11.00 | 7,779,372 | — | — |
| 2009-02-24 | $10.85 | $10.85 | 8,638,661 | — | — |
| 2009-02-23 | $10.42 | $10.42 | 6,772,305 | — | — |
| 2009-02-20 | $11.00 | $11.00 | 7,407,080 | — | — |
| 2009-02-19 | $10.99 | $10.99 | 8,185,004 | — | — |
| 2009-02-18 | $11.84 | $11.84 | 6,314,018 | — | — |
| 2009-02-17 | $11.82 | $11.82 | 6,983,720 | — | — |
| 2009-02-13 | $12.61 | $12.61 | 4,293,797 | — | — |
| 2009-02-12 | $12.91 | $12.91 | 7,051,458 | — | — |
| 2009-02-11 | $12.62 | $12.62 | 7,478,390 | — | — |
| 2009-02-10 | $12.51 | $12.51 | 10,250,604 | — | — |
| 2009-02-09 | $13.01 | $13.01 | 6,983,059 | — | — |
| 2009-02-06 | $13.54 | $13.54 | 5,958,395 | — | — |
| 2009-02-05 | $12.83 | $12.83 | 9,275,156 | — | — |
| 2009-02-04 | $12.74 | $12.74 | 14,376,909 | — | — |
| 2009-02-03 | $11.55 | $11.55 | 6,328,571 | — | — |
| 2009-02-02 | $11.73 | $11.73 | 7,255,597 | — | — |
| 2009-01-30 | $11.10 | $11.10 | 8,430,421 | — | — |
| 2009-01-29 | $11.90 | $11.90 | 15,556,628 | — | — |
| 2009-01-28 | $10.88 | $10.88 | 6,806,306 | — | — |
| 2009-01-27 | $10.24 | $10.24 | 5,537,946 | — | — |
| 2009-01-26 | $9.81 | $9.81 | 5,889,467 | — | — |
| 2009-01-23 | $9.83 | $9.83 | 5,708,613 | — | — |
| 2009-01-22 | $9.33 | $9.33 | 5,307,876 | — | — |
| 2009-01-21 | $9.75 | $9.75 | 5,744,334 | — | — |
| 2009-01-20 | $9.10 | $9.10 | 4,634,998 | — | — |
| 2009-01-16 | $10.06 | $10.06 | 5,204,285 | — | — |
| 2009-01-15 | $9.82 | $9.82 | 8,575,421 | — | — |
| 2009-01-14 | $9.23 | $9.23 | 6,328,438 | — | — |
| 2009-01-13 | $9.86 | $9.86 | 8,116,340 | — | — |
| 2009-01-12 | $10.11 | $10.11 | 6,787,916 | — | — |
| 2009-01-09 | $10.58 | $10.58 | 6,689,485 | — | — |
| 2009-01-08 | $10.31 | $10.31 | 5,174,385 | — | — |
| 2009-01-07 | $10.22 | $10.22 | 9,477,972 | — | — |
| 2009-01-06 | $10.82 | $10.82 | 10,933,934 | — | — |
| 2009-01-05 | $9.09 | $9.09 | 4,385,348 | — | — |
| 2009-01-02 | $9.32 | $9.32 | 3,380,265 | — | — |