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
- 1980-03-17 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 | $24.92 | $71.03 | 1,387,000 | — | — |
| 2009-12-30 | $25.21 | $71.87 | 1,437,000 | — | — |
| 2009-12-29 | $25.14 | $71.66 | 1,490,200 | — | — |
| 2009-12-28 | $24.97 | $71.19 | 1,063,000 | — | — |
| 2009-12-24 | $24.99 | $71.23 | 574,800 | — | — |
| 2009-12-23 | $24.75 | $70.56 | 2,270,800 | — | — |
| 2009-12-22 | $24.50 | $69.85 | 1,848,400 | — | — |
| 2009-12-21 | $24.43 | $69.65 | 1,662,600 | — | — |
| 2009-12-18 | $24.29 | $69.25 | 2,283,800 | — | — |
| 2009-12-17 | $23.99 | $68.38 | 1,574,000 | — | — |
| 2009-12-16 | $24.04 | $68.54 | 1,788,800 | — | — |
| 2009-12-15 | $23.93 | $68.24 | 1,713,400 | — | — |
| 2009-12-14 | $24.15 | $68.85 | 1,970,000 | — | — |
| 2009-12-11 | $24.12 | $68.75 | 3,745,000 | — | — |
| 2009-12-10 | $23.50 | $67.00 | 1,604,200 | — | — |
| 2009-12-09 | $23.21 | $66.15 | 1,057,400 | — | — |
| 2009-12-08 | $23.14 | $65.97 | 946,200 | — | — |
| 2009-12-07 | $23.24 | $66.25 | 1,050,000 | — | — |
| 2009-12-04 | $23.16 | $66.01 | 1,489,600 | — | — |
| 2009-12-03 | $23.07 | $65.76 | 1,234,800 | — | — |
| 2009-12-02 | $23.08 | $65.80 | 1,805,200 | — | — |
| 2009-12-01 | $22.90 | $65.29 | 1,618,400 | — | — |
| 2009-11-30 | $22.55 | $64.29 | 1,781,000 | — | — |
| 2009-11-27 | $22.51 | $64.17 | 617,600 | — | — |
| 2009-11-25 | $22.82 | $65.06 | 1,660,800 | — | — |
| 2009-11-24 | $22.86 | $65.16 | 878,000 | — | — |
| 2009-11-23 | $22.85 | $65.14 | 1,066,200 | — | — |
| 2009-11-20 | $22.55 | $64.29 | 2,302,800 | — | — |
| 2009-11-19 | $22.22 | $63.35 | 1,097,800 | — | — |
| 2009-11-18 | $22.38 | $63.80 | 927,000 | — | — |
| 2009-11-17 | $22.42 | $63.92 | 1,486,800 | — | — |
| 2009-11-16 | $22.46 | $64.02 | 2,939,000 | — | — |
| 2009-11-13 | $22.25 | $63.43 | 2,480,800 | — | — |
| 2009-11-12 | $22.23 | $63.36 | 2,214,600 | — | — |
| 2009-11-11 | $22.58 | $64.36 | 700,200 | — | — |
| 2009-11-10 | $22.62 | $64.47 | 1,031,600 | — | — |
| 2009-11-09 | $22.62 | $63.99 | 1,899,000 | — | — |
| 2009-11-06 | $22.31 | $63.11 | 918,400 | — | — |
| 2009-11-05 | $22.35 | $63.24 | 1,400,200 | — | — |
| 2009-11-04 | $21.90 | $61.95 | 1,918,200 | — | — |
| 2009-11-03 | $21.59 | $61.09 | 1,327,600 | — | — |
| 2009-11-02 | $21.63 | $61.19 | 2,234,000 | — | — |
| 2009-10-30 | $21.83 | $61.78 | 3,678,400 | — | — |
| 2009-10-29 | $22.21 | $62.83 | 3,216,200 | — | — |
| 2009-10-28 | $22.01 | $62.28 | 3,343,400 | — | — |
| 2009-10-27 | $21.98 | $62.18 | 2,506,400 | — | — |
| 2009-10-26 | $22.05 | $62.38 | 1,934,200 | — | — |
| 2009-10-23 | $22.23 | $62.89 | 1,306,600 | — | — |
| 2009-10-22 | $22.46 | $63.55 | 1,285,200 | — | — |
| 2009-10-21 | $22.33 | $63.17 | 1,122,400 | — | — |
| 2009-10-20 | $22.40 | $63.38 | 746,600 | — | — |
| 2009-10-19 | $22.66 | $64.12 | 1,222,200 | — | — |
| 2009-10-16 | $22.51 | $63.71 | 1,358,800 | — | — |
| 2009-10-15 | $22.33 | $63.20 | 1,759,000 | — | — |
| 2009-10-14 | $22.34 | $63.21 | 1,811,200 | — | — |
| 2009-10-13 | $22.03 | $62.32 | 1,567,200 | — | — |
| 2009-10-12 | $22.30 | $63.09 | 1,055,000 | — | — |
| 2009-10-09 | $22.24 | $62.92 | 1,590,200 | — | — |
| 2009-10-08 | $22.22 | $62.87 | 1,075,800 | — | — |
| 2009-10-07 | $22.28 | $63.04 | 587,800 | — | — |
| 2009-10-06 | $22.26 | $62.99 | 1,956,600 | — | — |
| 2009-10-05 | $22.00 | $62.25 | 2,077,800 | — | — |
| 2009-10-02 | $22.14 | $62.65 | 930,600 | — | — |
| 2009-10-01 | $22.38 | $63.31 | 1,717,600 | — | — |
| 2009-09-30 | $22.58 | $63.91 | 1,377,800 | — | — |
| 2009-09-29 | $22.79 | $64.49 | 1,073,200 | — | — |
| 2009-09-28 | $22.58 | $63.89 | 1,170,200 | — | — |
| 2009-09-25 | $22.25 | $62.94 | 1,539,000 | — | — |
| 2009-09-24 | $22.40 | $63.38 | 1,978,200 | — | — |
| 2009-09-23 | $22.41 | $63.41 | 1,437,800 | — | — |
| 2009-09-22 | $22.41 | $63.40 | 1,839,000 | — | — |
| 2009-09-21 | $22.52 | $63.72 | 1,789,200 | — | — |
| 2009-09-18 | $22.63 | $64.03 | 2,067,400 | — | — |
| 2009-09-17 | $22.76 | $64.42 | 1,114,000 | — | — |
| 2009-09-16 | $22.82 | $64.57 | 1,929,800 | — | — |
| 2009-09-15 | $22.76 | $64.40 | 1,298,800 | — | — |
| 2009-09-14 | $22.54 | $63.76 | 1,252,000 | — | — |
| 2009-09-11 | $22.32 | $63.14 | 886,000 | — | — |
| 2009-09-10 | $22.40 | $63.38 | 1,110,400 | — | — |
| 2009-09-09 | $22.53 | $63.74 | 1,826,200 | — | — |
| 2009-09-08 | $22.56 | $63.82 | 1,824,200 | — | — |
| 2009-09-04 | $22.43 | $63.47 | 1,416,000 | — | — |
| 2009-09-03 | $22.40 | $63.37 | 2,025,200 | — | — |
| 2009-09-02 | $22.42 | $63.44 | 1,610,000 | — | — |
| 2009-09-01 | $22.55 | $63.81 | 2,162,600 | — | — |
| 2009-08-31 | $22.74 | $64.33 | 1,588,400 | — | — |
| 2009-08-28 | $22.96 | $64.95 | 1,318,200 | — | — |
| 2009-08-27 | $23.13 | $65.45 | 1,853,600 | — | — |
| 2009-08-26 | $23.12 | $65.41 | 2,100,800 | — | — |
| 2009-08-25 | $22.89 | $64.77 | 1,202,800 | — | — |
| 2009-08-24 | $22.82 | $64.57 | 1,342,400 | — | — |
| 2009-08-21 | $22.94 | $64.91 | 1,327,800 | — | — |
| 2009-08-20 | $22.54 | $63.78 | 1,128,000 | — | — |
| 2009-08-19 | $22.41 | $63.41 | 1,520,600 | — | — |
| 2009-08-18 | $22.18 | $62.76 | 1,135,200 | — | — |
| 2009-08-17 | $22.38 | $63.33 | 2,087,400 | — | — |
| 2009-08-14 | $22.42 | $63.44 | 1,206,000 | — | — |
| 2009-08-13 | $22.40 | $63.38 | 1,303,000 | — | — |
| 2009-08-12 | $22.41 | $63.40 | 1,088,200 | — | — |
| 2009-08-11 | $22.45 | $63.05 | 1,078,000 | — | — |
| 2009-08-10 | $22.45 | $63.03 | 2,403,000 | — | — |
| 2009-08-07 | $22.25 | $62.48 | 1,574,200 | — | — |
| 2009-08-06 | $22.05 | $61.92 | 2,411,000 | — | — |
| 2009-08-05 | $21.66 | $60.81 | 1,190,800 | — | — |
| 2009-08-04 | $21.72 | $60.98 | 1,275,200 | — | — |
| 2009-08-03 | $21.75 | $61.09 | 1,544,200 | — | — |
| 2009-07-31 | $21.49 | $60.34 | 1,282,400 | — | — |
| 2009-07-30 | $21.67 | $60.87 | 1,250,800 | — | — |
| 2009-07-29 | $21.38 | $60.04 | 1,061,400 | — | — |
| 2009-07-28 | $21.37 | $60.01 | 1,072,600 | — | — |
| 2009-07-27 | $21.67 | $60.86 | 794,800 | — | — |
| 2009-07-24 | $21.65 | $60.80 | 1,176,600 | — | — |
| 2009-07-23 | $21.42 | $60.17 | 2,186,000 | — | — |
| 2009-07-22 | $20.83 | $58.50 | 1,257,200 | — | — |
| 2009-07-21 | $20.85 | $58.55 | 1,505,800 | — | — |
| 2009-07-20 | $20.65 | $57.99 | 844,000 | — | — |
| 2009-07-17 | $20.56 | $57.72 | 1,254,600 | — | — |
| 2009-07-16 | $20.72 | $58.19 | 1,123,200 | — | — |
| 2009-07-15 | $20.82 | $58.47 | 1,325,000 | — | — |
| 2009-07-14 | $20.59 | $57.82 | 961,600 | — | — |
| 2009-07-13 | $20.46 | $57.46 | 1,473,600 | — | — |
| 2009-07-10 | $20.34 | $57.13 | 1,048,200 | — | — |
| 2009-07-09 | $20.43 | $57.39 | 1,394,600 | — | — |
| 2009-07-08 | $20.49 | $57.54 | 4,201,200 | — | — |
| 2009-07-07 | $20.43 | $57.39 | 2,168,200 | — | — |
| 2009-07-06 | $20.68 | $58.09 | 1,937,800 | — | — |
| 2009-07-02 | $20.17 | $56.66 | 1,683,000 | — | — |
| 2009-07-01 | $20.75 | $58.26 | 1,317,200 | — | — |
| 2009-06-30 | $20.36 | $57.16 | 2,592,800 | — | — |
| 2009-06-29 | $20.59 | $57.82 | 1,179,400 | — | — |
| 2009-06-26 | $20.34 | $57.13 | 1,655,200 | — | — |
| 2009-06-25 | $20.40 | $57.27 | 2,297,800 | — | — |
| 2009-06-24 | $20.07 | $56.35 | 1,600,600 | — | — |
| 2009-06-23 | $19.84 | $55.73 | 1,255,600 | — | — |
| 2009-06-22 | $20.23 | $56.81 | 2,412,000 | — | — |
| 2009-06-19 | $20.12 | $56.49 | 2,057,200 | — | — |
| 2009-06-18 | $20.26 | $56.91 | 2,530,200 | — | — |
| 2009-06-17 | $20.15 | $56.59 | 2,307,800 | — | — |
| 2009-06-16 | $20.01 | $56.21 | 1,497,800 | — | — |
| 2009-06-15 | $20.10 | $56.45 | 1,938,600 | — | — |
| 2009-06-12 | $20.55 | $57.71 | 1,958,200 | — | — |
| 2009-06-11 | $20.22 | $56.78 | 2,014,200 | — | — |
| 2009-06-10 | $19.82 | $55.65 | 2,139,600 | — | — |
| 2009-06-09 | $19.72 | $55.37 | 2,909,000 | — | — |
| 2009-06-08 | $20.20 | $56.71 | 1,908,200 | — | — |
| 2009-06-05 | $20.35 | $57.15 | 1,790,800 | — | — |
| 2009-06-04 | $20.27 | $56.92 | 1,674,400 | — | — |
| 2009-06-03 | $20.18 | $56.67 | 2,134,800 | — | — |
| 2009-06-02 | $20.22 | $56.78 | 1,517,600 | — | — |
| 2009-06-01 | $20.30 | $56.99 | 3,466,200 | — | — |
| 2009-05-29 | $19.73 | $55.41 | 3,400,200 | — | — |
| 2009-05-28 | $19.50 | $54.76 | 3,657,800 | — | — |
| 2009-05-27 | $18.93 | $53.17 | 3,555,200 | — | — |
| 2009-05-26 | $18.93 | $53.17 | 1,533,000 | — | — |
| 2009-05-22 | $18.57 | $52.14 | 1,151,600 | — | — |
| 2009-05-21 | $18.48 | $51.88 | 2,104,400 | — | — |
| 2009-05-20 | $18.58 | $52.16 | 2,280,600 | — | — |
| 2009-05-19 | $18.95 | $53.20 | 2,328,400 | — | — |
| 2009-05-18 | $18.57 | $52.14 | 2,453,600 | — | — |
| 2009-05-15 | $18.64 | $52.35 | 2,483,800 | — | — |
| 2009-05-14 | $18.95 | $53.22 | 1,917,200 | — | — |
| 2009-05-13 | $19.10 | $53.64 | 1,875,600 | — | — |
| 2009-05-12 | $19.34 | $54.33 | 2,194,400 | — | — |
| 2009-05-11 | $19.53 | $54.37 | 2,290,600 | — | — |
| 2009-05-08 | $19.45 | $54.13 | 3,367,200 | — | — |
| 2009-05-07 | $19.71 | $54.87 | 2,043,600 | — | — |
| 2009-05-06 | $19.70 | $54.84 | 3,016,400 | — | — |
| 2009-05-05 | $20.23 | $56.32 | 2,823,400 | — | — |
| 2009-05-04 | $20.21 | $56.25 | 2,516,200 | — | — |
| 2009-05-01 | $20.13 | $56.04 | 1,442,400 | — | — |
| 2009-04-30 | $19.98 | $55.62 | 1,674,600 | — | — |
| 2009-04-29 | $20.10 | $55.96 | 2,290,800 | — | — |
| 2009-04-28 | $19.80 | $55.12 | 1,772,800 | — | — |
| 2009-04-27 | $19.94 | $55.51 | 1,753,000 | — | — |
| 2009-04-24 | $19.73 | $54.91 | 2,013,200 | — | — |
| 2009-04-23 | $19.91 | $55.43 | 1,705,200 | — | — |
| 2009-04-22 | $19.87 | $55.32 | 2,295,200 | — | — |
| 2009-04-21 | $20.08 | $55.89 | 2,026,400 | — | — |
| 2009-04-20 | $19.83 | $55.19 | 2,234,600 | — | — |
| 2009-04-17 | $19.97 | $55.58 | 2,355,000 | — | — |
| 2009-04-16 | $20.08 | $55.90 | 1,902,200 | — | — |
| 2009-04-15 | $20.06 | $55.85 | 1,224,400 | — | — |
| 2009-04-14 | $19.78 | $55.05 | 1,674,600 | — | — |
| 2009-04-13 | $20.24 | $56.33 | 1,436,000 | — | — |
| 2009-04-09 | $20.34 | $56.64 | 2,590,400 | — | — |
| 2009-04-08 | $20.76 | $57.81 | 1,570,800 | — | — |
| 2009-04-07 | $20.59 | $57.34 | 2,138,600 | — | — |
| 2009-04-06 | $20.51 | $57.11 | 1,372,200 | — | — |
| 2009-04-03 | $20.67 | $57.54 | 1,820,000 | — | — |
| 2009-04-02 | $20.58 | $57.31 | 2,222,600 | — | — |
| 2009-04-01 | $20.68 | $57.57 | 1,859,800 | — | — |
| 2009-03-31 | $20.58 | $57.31 | 3,044,000 | — | — |
| 2009-03-30 | $20.34 | $56.63 | 2,207,200 | — | — |
| 2009-03-27 | $20.43 | $56.88 | 3,498,400 | — | — |
| 2009-03-26 | $20.18 | $56.18 | 3,429,600 | — | — |
| 2009-03-25 | $20.08 | $55.89 | 2,178,400 | — | — |
| 2009-03-24 | $20.18 | $56.18 | 2,541,600 | — | — |
| 2009-03-23 | $20.72 | $57.67 | 1,643,200 | — | — |
| 2009-03-20 | $19.97 | $55.60 | 3,000,000 | — | — |
| 2009-03-19 | $19.89 | $55.37 | 1,842,000 | — | — |
| 2009-03-18 | $19.82 | $55.18 | 3,129,800 | — | — |
| 2009-03-17 | $19.16 | $53.33 | 2,609,400 | — | — |
| 2009-03-16 | $19.11 | $53.20 | 2,834,800 | — | — |
| 2009-03-13 | $19.02 | $52.95 | 3,140,800 | — | — |
| 2009-03-12 | $18.54 | $51.60 | 2,503,600 | — | — |
| 2009-03-11 | $18.42 | $51.28 | 2,361,600 | — | — |
| 2009-03-10 | $18.38 | $51.16 | 2,139,800 | — | — |
| 2009-03-09 | $18.28 | $50.88 | 3,555,400 | — | — |
| 2009-03-06 | $18.79 | $52.30 | 2,832,600 | — | — |
| 2009-03-05 | $18.44 | $51.34 | 3,941,600 | — | — |
| 2009-03-04 | $18.94 | $52.73 | 2,472,200 | — | — |
| 2009-03-03 | $18.67 | $51.99 | 2,798,000 | — | — |
| 2009-03-02 | $19.31 | $53.74 | 2,794,400 | — | — |
| 2009-02-27 | $19.91 | $55.43 | 4,061,600 | — | — |
| 2009-02-26 | $20.48 | $57.00 | 2,071,200 | — | — |
| 2009-02-25 | $20.73 | $57.70 | 2,534,800 | — | — |
| 2009-02-24 | $20.86 | $58.07 | 2,587,600 | — | — |
| 2009-02-23 | $20.80 | $57.89 | 1,896,200 | — | — |
| 2009-02-20 | $21.11 | $58.77 | 3,581,600 | — | — |
| 2009-02-19 | $21.14 | $58.84 | 2,218,200 | — | — |
| 2009-02-18 | $21.08 | $58.67 | 2,154,600 | — | — |
| 2009-02-17 | $21.20 | $59.01 | 2,463,800 | — | — |
| 2009-02-13 | $21.80 | $60.69 | 2,601,800 | — | — |
| 2009-02-12 | $21.37 | $59.48 | 3,625,400 | — | — |
| 2009-02-11 | $21.64 | $60.25 | 2,334,800 | — | — |
| 2009-02-10 | $21.61 | $59.69 | 1,663,200 | — | — |
| 2009-02-09 | $22.18 | $61.28 | 2,029,400 | — | — |
| 2009-02-06 | $22.43 | $61.97 | 2,265,600 | — | — |
| 2009-02-05 | $22.49 | $62.12 | 3,408,200 | — | — |
| 2009-02-04 | $22.69 | $62.67 | 3,849,800 | — | — |
| 2009-02-03 | $22.60 | $62.43 | 4,058,600 | — | — |
| 2009-02-02 | $22.53 | $62.23 | 2,087,400 | — | — |
| 2009-01-30 | $22.29 | $61.57 | 2,881,000 | — | — |
| 2009-01-29 | $22.71 | $62.72 | 1,883,400 | — | — |
| 2009-01-28 | $22.78 | $62.91 | 2,948,200 | — | — |
| 2009-01-27 | $22.97 | $63.43 | 4,719,800 | — | — |
| 2009-01-26 | $22.57 | $62.33 | 3,496,200 | — | — |
| 2009-01-23 | $21.99 | $60.73 | 3,073,200 | — | — |
| 2009-01-22 | $21.56 | $59.54 | 2,502,800 | — | — |
| 2009-01-21 | $21.33 | $58.92 | 2,017,600 | — | — |
| 2009-01-20 | $20.97 | $57.92 | 1,455,800 | — | — |
| 2009-01-16 | $21.41 | $59.13 | 1,839,800 | — | — |
| 2009-01-15 | $20.93 | $57.83 | 1,331,200 | — | — |
| 2009-01-14 | $20.75 | $57.30 | 1,623,600 | — | — |
| 2009-01-13 | $21.16 | $58.43 | 1,432,600 | — | — |
| 2009-01-12 | $21.51 | $59.42 | 1,291,200 | — | — |
| 2009-01-09 | $21.39 | $59.08 | 1,855,400 | — | — |
| 2009-01-08 | $21.58 | $59.62 | 3,253,600 | — | — |
| 2009-01-07 | $21.09 | $58.25 | 2,599,000 | — | — |
| 2009-01-06 | $20.97 | $57.92 | 3,261,600 | — | — |
| 2009-01-05 | $21.06 | $58.17 | 2,449,600 | — | — |
| 2009-01-02 | $21.27 | $58.75 | 1,597,800 | — | — |