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
- 1973-02-21 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 | $21.22 | $86.63 | 1,364,700 | — | — |
| 2009-12-30 | $21.45 | $87.57 | 1,736,900 | — | — |
| 2009-12-29 | $21.44 | $87.53 | 2,037,200 | — | — |
| 2009-12-28 | $21.45 | $87.57 | 1,615,600 | — | — |
| 2009-12-24 | $21.60 | $88.18 | 662,400 | — | — |
| 2009-12-23 | $21.40 | $87.37 | 1,503,300 | — | — |
| 2009-12-22 | $21.32 | $87.04 | 2,341,000 | — | — |
| 2009-12-21 | $21.77 | $87.88 | 3,402,800 | — | — |
| 2009-12-18 | $21.59 | $87.15 | 3,635,400 | — | — |
| 2009-12-17 | $21.30 | $85.98 | 3,269,200 | — | — |
| 2009-12-16 | $21.48 | $86.71 | 2,526,000 | — | — |
| 2009-12-15 | $21.48 | $86.71 | 3,560,500 | — | — |
| 2009-12-14 | $21.52 | $86.87 | 2,362,000 | — | — |
| 2009-12-11 | $21.41 | $86.42 | 2,300,500 | — | — |
| 2009-12-10 | $21.02 | $84.85 | 2,111,300 | — | — |
| 2009-12-09 | $20.94 | $84.53 | 2,247,400 | — | — |
| 2009-12-08 | $20.80 | $83.96 | 1,890,600 | — | — |
| 2009-12-07 | $20.81 | $84.00 | 2,240,200 | — | — |
| 2009-12-04 | $20.63 | $83.28 | 4,421,000 | — | — |
| 2009-12-03 | $20.76 | $83.80 | 2,134,700 | — | — |
| 2009-12-02 | $20.58 | $83.07 | 5,135,400 | — | — |
| 2009-12-01 | $20.55 | $82.95 | 3,377,000 | — | — |
| 2009-11-30 | $20.32 | $82.02 | 2,264,200 | — | — |
| 2009-11-27 | $20.19 | $81.50 | 1,346,000 | — | — |
| 2009-11-25 | $20.50 | $82.75 | 2,048,900 | — | — |
| 2009-11-24 | $20.42 | $82.43 | 2,358,400 | — | — |
| 2009-11-23 | $20.33 | $82.07 | 2,709,600 | — | — |
| 2009-11-20 | $20.02 | $80.81 | 2,578,400 | — | — |
| 2009-11-19 | $20.03 | $80.85 | 3,591,700 | — | — |
| 2009-11-18 | $19.98 | $80.65 | 4,503,400 | — | — |
| 2009-11-17 | $19.87 | $80.21 | 2,953,400 | — | — |
| 2009-11-16 | $20.03 | $80.85 | 5,404,000 | — | — |
| 2009-11-13 | $19.91 | $80.37 | 7,492,000 | — | — |
| 2009-11-12 | $19.43 | $78.43 | 4,035,700 | — | — |
| 2009-11-11 | $19.56 | $78.96 | 5,183,300 | — | — |
| 2009-11-10 | $19.61 | $79.16 | 3,373,300 | — | — |
| 2009-11-09 | $19.31 | $77.95 | 3,240,100 | — | — |
| 2009-11-06 | $19.01 | $76.74 | 2,885,400 | — | — |
| 2009-11-05 | $19.08 | $77.02 | 2,181,400 | — | — |
| 2009-11-04 | $18.76 | $75.73 | 3,526,200 | — | — |
| 2009-11-03 | $18.69 | $75.44 | 3,038,700 | — | — |
| 2009-11-02 | $18.72 | $75.57 | 3,738,900 | — | — |
| 2009-10-30 | $18.86 | $76.13 | 5,044,400 | — | — |
| 2009-10-29 | $19.05 | $76.90 | 4,482,800 | — | — |
| 2009-10-28 | $19.23 | $77.62 | 4,544,100 | — | — |
| 2009-10-27 | $19.25 | $77.71 | 3,604,300 | — | — |
| 2009-10-26 | $19.26 | $77.75 | 3,463,600 | — | — |
| 2009-10-23 | $19.45 | $78.51 | 3,279,300 | — | — |
| 2009-10-22 | $19.71 | $79.56 | 3,312,700 | — | — |
| 2009-10-21 | $19.63 | $79.24 | 4,159,300 | — | — |
| 2009-10-20 | $19.60 | $79.12 | 3,014,800 | — | — |
| 2009-10-19 | $19.84 | $80.09 | 2,668,800 | — | — |
| 2009-10-16 | $19.65 | $79.32 | 2,847,600 | — | — |
| 2009-10-15 | $19.63 | $79.24 | 2,925,800 | — | — |
| 2009-10-14 | $19.65 | $79.32 | 3,868,900 | — | — |
| 2009-10-13 | $19.44 | $78.47 | 4,832,500 | — | — |
| 2009-10-12 | $19.29 | $77.87 | 3,154,500 | — | — |
| 2009-10-09 | $19.32 | $77.99 | 2,467,200 | — | — |
| 2009-10-08 | $19.33 | $78.03 | 2,406,400 | — | — |
| 2009-10-07 | $19.40 | $78.31 | 2,689,300 | — | — |
| 2009-10-06 | $19.27 | $77.79 | 3,313,900 | — | — |
| 2009-10-05 | $19.34 | $78.07 | 2,103,800 | — | — |
| 2009-10-02 | $19.20 | $77.50 | 3,069,200 | — | — |
| 2009-10-01 | $19.30 | $77.91 | 3,690,500 | — | — |
| 2009-09-30 | $19.24 | $77.67 | 4,339,500 | — | — |
| 2009-09-29 | $19.56 | $78.96 | 2,477,000 | — | — |
| 2009-09-28 | $19.66 | $79.36 | 1,462,700 | — | — |
| 2009-09-25 | $19.51 | $78.75 | 2,311,800 | — | — |
| 2009-09-24 | $19.59 | $79.08 | 3,702,200 | — | — |
| 2009-09-23 | $19.50 | $78.71 | 2,984,700 | — | — |
| 2009-09-22 | $19.57 | $79.00 | 3,218,700 | — | — |
| 2009-09-21 | $20.04 | $79.91 | 2,291,700 | — | — |
| 2009-09-18 | $20.02 | $79.83 | 4,104,500 | — | — |
| 2009-09-17 | $20.15 | $80.34 | 3,294,600 | — | — |
| 2009-09-16 | $20.21 | $80.58 | 2,628,000 | — | — |
| 2009-09-15 | $19.95 | $79.55 | 2,659,100 | — | — |
| 2009-09-14 | $19.64 | $78.31 | 1,880,400 | — | — |
| 2009-09-11 | $19.47 | $77.63 | 1,635,400 | — | — |
| 2009-09-10 | $19.46 | $77.59 | 1,700,800 | — | — |
| 2009-09-09 | $19.42 | $77.43 | 2,666,100 | — | — |
| 2009-09-08 | $19.54 | $77.91 | 2,417,900 | — | — |
| 2009-09-04 | $19.61 | $78.19 | 1,336,700 | — | — |
| 2009-09-03 | $19.61 | $78.19 | 2,234,400 | — | — |
| 2009-09-02 | $19.51 | $77.79 | 2,862,500 | — | — |
| 2009-09-01 | $19.68 | $78.47 | 2,259,600 | — | — |
| 2009-08-31 | $19.75 | $78.75 | 2,129,700 | — | — |
| 2009-08-28 | $19.89 | $79.31 | 1,460,200 | — | — |
| 2009-08-27 | $19.92 | $79.43 | 1,787,600 | — | — |
| 2009-08-26 | $19.95 | $79.55 | 2,545,500 | — | — |
| 2009-08-25 | $19.84 | $79.11 | 2,208,400 | — | — |
| 2009-08-24 | $19.91 | $79.39 | 1,780,300 | — | — |
| 2009-08-21 | $19.87 | $79.23 | 3,408,600 | — | — |
| 2009-08-20 | $19.52 | $77.83 | 2,613,600 | — | — |
| 2009-08-19 | $19.39 | $77.31 | 3,133,300 | — | — |
| 2009-08-18 | $19.30 | $76.95 | 3,465,400 | — | — |
| 2009-08-17 | $19.41 | $77.39 | 2,965,400 | — | — |
| 2009-08-14 | $19.66 | $78.39 | 3,491,500 | — | — |
| 2009-08-13 | $19.83 | $79.07 | 3,032,900 | — | — |
| 2009-08-12 | $19.89 | $79.31 | 3,425,100 | — | — |
| 2009-08-11 | $19.84 | $79.11 | 1,684,000 | — | — |
| 2009-08-10 | $19.85 | $79.15 | 1,416,400 | — | — |
| 2009-08-07 | $19.77 | $78.83 | 1,457,900 | — | — |
| 2009-08-06 | $19.66 | $78.39 | 1,485,400 | — | — |
| 2009-08-05 | $19.54 | $77.91 | 1,917,500 | — | — |
| 2009-08-04 | $19.73 | $78.67 | 2,499,700 | — | — |
| 2009-08-03 | $19.71 | $78.59 | 4,157,200 | — | — |
| 2009-07-31 | $19.94 | $79.51 | 2,752,900 | — | — |
| 2009-07-30 | $20.10 | $80.14 | 2,526,100 | — | — |
| 2009-07-29 | $19.89 | $79.31 | 3,622,700 | — | — |
| 2009-07-28 | $19.66 | $78.39 | 3,097,300 | — | — |
| 2009-07-27 | $19.77 | $78.83 | 1,860,300 | — | — |
| 2009-07-24 | $19.75 | $78.75 | 1,964,700 | — | — |
| 2009-07-23 | $19.52 | $77.83 | 2,399,000 | — | — |
| 2009-07-22 | $19.01 | $75.80 | 1,819,200 | — | — |
| 2009-07-21 | $19.02 | $75.84 | 2,808,500 | — | — |
| 2009-07-20 | $18.86 | $75.20 | 2,208,200 | — | — |
| 2009-07-17 | $18.79 | $74.92 | 2,552,200 | — | — |
| 2009-07-16 | $18.94 | $75.52 | 1,779,600 | — | — |
| 2009-07-15 | $18.97 | $75.64 | 3,755,600 | — | — |
| 2009-07-14 | $18.66 | $74.40 | 2,602,400 | — | — |
| 2009-07-13 | $18.44 | $73.53 | 2,195,400 | — | — |
| 2009-07-10 | $18.09 | $72.13 | 2,362,900 | — | — |
| 2009-07-09 | $18.11 | $72.21 | 1,960,400 | — | — |
| 2009-07-08 | $18.10 | $72.17 | 2,292,600 | — | — |
| 2009-07-07 | $18.17 | $72.45 | 1,910,400 | — | — |
| 2009-07-06 | $18.55 | $73.96 | 2,183,900 | — | — |
| 2009-07-02 | $18.31 | $73.01 | 2,480,800 | — | — |
| 2009-07-01 | $18.78 | $74.88 | 1,813,600 | — | — |
| 2009-06-30 | $18.41 | $73.41 | 3,393,700 | — | — |
| 2009-06-29 | $18.44 | $73.53 | 1,334,400 | — | — |
| 2009-06-26 | $18.20 | $72.57 | 1,817,000 | — | — |
| 2009-06-25 | $18.21 | $72.61 | 2,673,800 | — | — |
| 2009-06-24 | $17.87 | $71.25 | 3,642,700 | — | — |
| 2009-06-23 | $17.67 | $70.46 | 3,333,700 | — | — |
| 2009-06-22 | $18.22 | $71.67 | 2,738,400 | — | — |
| 2009-06-19 | $18.11 | $71.24 | 3,275,000 | — | — |
| 2009-06-18 | $18.32 | $72.07 | 2,474,300 | — | — |
| 2009-06-17 | $17.94 | $70.57 | 3,644,200 | — | — |
| 2009-06-16 | $17.87 | $70.29 | 2,503,100 | — | — |
| 2009-06-15 | $17.85 | $70.22 | 2,573,600 | — | — |
| 2009-06-12 | $18.24 | $71.75 | 2,049,200 | — | — |
| 2009-06-11 | $17.99 | $70.77 | 3,605,800 | — | — |
| 2009-06-10 | $17.69 | $69.59 | 3,028,600 | — | — |
| 2009-06-09 | $17.45 | $68.64 | 3,255,300 | — | — |
| 2009-06-08 | $17.54 | $69.00 | 2,657,100 | — | — |
| 2009-06-05 | $17.47 | $68.72 | 2,724,100 | — | — |
| 2009-06-04 | $17.50 | $68.84 | 3,608,800 | — | — |
| 2009-06-03 | $17.60 | $69.23 | 3,066,400 | — | — |
| 2009-06-02 | $17.67 | $69.51 | 4,066,900 | — | — |
| 2009-06-01 | $17.77 | $69.90 | 5,349,300 | — | — |
| 2009-05-29 | $17.15 | $67.46 | 11,295,400 | — | — |
| 2009-05-28 | $17.39 | $68.41 | 3,105,300 | — | — |
| 2009-05-27 | $17.14 | $67.42 | 2,863,600 | — | — |
| 2009-05-26 | $17.51 | $68.88 | 3,645,300 | — | — |
| 2009-05-22 | $16.94 | $66.64 | 2,073,800 | — | — |
| 2009-05-21 | $16.91 | $66.52 | 2,616,500 | — | — |
| 2009-05-20 | $17.05 | $67.07 | 3,320,000 | — | — |
| 2009-05-19 | $17.35 | $68.25 | 2,653,600 | — | — |
| 2009-05-18 | $17.23 | $67.78 | 2,578,100 | — | — |
| 2009-05-15 | $17.20 | $67.66 | 3,275,900 | — | — |
| 2009-05-14 | $17.73 | $69.74 | 2,777,600 | — | — |
| 2009-05-13 | $17.91 | $70.45 | 2,974,900 | — | — |
| 2009-05-12 | $18.28 | $71.91 | 2,064,900 | — | — |
| 2009-05-11 | $18.24 | $71.75 | 2,909,800 | — | — |
| 2009-05-08 | $18.26 | $71.83 | 3,640,700 | — | — |
| 2009-05-07 | $18.25 | $71.79 | 3,011,800 | — | — |
| 2009-05-06 | $18.17 | $71.47 | 3,065,900 | — | — |
| 2009-05-05 | $18.29 | $71.95 | 3,783,400 | — | — |
| 2009-05-04 | $18.28 | $71.91 | 3,355,300 | — | — |
| 2009-05-01 | $18.39 | $72.34 | 2,893,100 | — | — |
| 2009-04-30 | $18.44 | $72.54 | 4,357,100 | — | — |
| 2009-04-29 | $18.81 | $73.99 | 2,251,200 | — | — |
| 2009-04-28 | $18.54 | $72.93 | 2,600,900 | — | — |
| 2009-04-27 | $18.54 | $72.93 | 1,929,700 | — | — |
| 2009-04-24 | $18.39 | $72.34 | 2,223,300 | — | — |
| 2009-04-23 | $18.48 | $72.69 | 2,967,000 | — | — |
| 2009-04-22 | $18.44 | $72.54 | 4,398,400 | — | — |
| 2009-04-21 | $18.60 | $73.17 | 3,379,500 | — | — |
| 2009-04-20 | $18.26 | $71.83 | 2,427,700 | — | — |
| 2009-04-17 | $18.37 | $72.26 | 2,628,500 | — | — |
| 2009-04-16 | $18.34 | $72.14 | 2,800,300 | — | — |
| 2009-04-15 | $18.19 | $71.55 | 2,743,600 | — | — |
| 2009-04-14 | $17.92 | $70.49 | 2,291,900 | — | — |
| 2009-04-13 | $18.17 | $71.47 | 3,187,900 | — | — |
| 2009-04-09 | $18.45 | $72.58 | 4,427,300 | — | — |
| 2009-04-08 | $18.40 | $72.38 | 3,527,800 | — | — |
| 2009-04-07 | $18.01 | $70.85 | 2,400,700 | — | — |
| 2009-04-06 | $18.01 | $70.85 | 2,581,300 | — | — |
| 2009-04-03 | $18.16 | $71.44 | 2,529,400 | — | — |
| 2009-04-02 | $17.99 | $70.77 | 6,162,500 | — | — |
| 2009-04-01 | $18.38 | $72.30 | 3,628,600 | — | — |
| 2009-03-31 | $18.63 | $73.28 | 6,244,800 | — | — |
| 2009-03-30 | $18.20 | $71.59 | 4,619,800 | — | — |
| 2009-03-27 | $18.25 | $71.79 | 2,662,300 | — | — |
| 2009-03-26 | $18.38 | $72.30 | 3,799,600 | — | — |
| 2009-03-25 | $18.12 | $71.28 | 3,363,400 | — | — |
| 2009-03-24 | $18.12 | $71.28 | 4,623,800 | — | — |
| 2009-03-23 | $18.77 | $72.90 | 3,797,900 | — | — |
| 2009-03-20 | $18.27 | $70.96 | 7,440,500 | — | — |
| 2009-03-19 | $18.18 | $70.61 | 5,141,900 | — | — |
| 2009-03-18 | $17.71 | $68.78 | 5,048,300 | — | — |
| 2009-03-17 | $17.37 | $67.46 | 2,843,400 | — | — |
| 2009-03-16 | $17.11 | $66.45 | 5,193,700 | — | — |
| 2009-03-13 | $17.20 | $66.80 | 4,224,000 | — | — |
| 2009-03-12 | $17.06 | $66.26 | 3,868,800 | — | — |
| 2009-03-11 | $16.64 | $64.63 | 3,410,500 | — | — |
| 2009-03-10 | $16.62 | $64.55 | 4,274,400 | — | — |
| 2009-03-09 | $16.19 | $62.88 | 2,951,500 | — | — |
| 2009-03-06 | $16.57 | $64.35 | 4,651,400 | — | — |
| 2009-03-05 | $16.48 | $64.01 | 4,219,000 | — | — |
| 2009-03-04 | $16.91 | $65.68 | 3,447,100 | — | — |
| 2009-03-03 | $16.90 | $65.64 | 5,873,400 | — | — |
| 2009-03-02 | $17.15 | $66.61 | 3,919,300 | — | — |
| 2009-02-27 | $17.74 | $68.90 | 8,044,100 | — | — |
| 2009-02-26 | $17.50 | $67.97 | 3,364,600 | — | — |
| 2009-02-25 | $17.67 | $68.63 | 4,839,900 | — | — |
| 2009-02-24 | $18.04 | $70.06 | 3,775,000 | — | — |
| 2009-02-23 | $17.57 | $68.24 | 3,689,400 | — | — |
| 2009-02-20 | $17.73 | $68.86 | 4,236,800 | — | — |
| 2009-02-19 | $17.95 | $69.71 | 5,224,500 | — | — |
| 2009-02-18 | $17.70 | $68.74 | 4,114,300 | — | — |
| 2009-02-17 | $17.51 | $68.01 | 3,722,500 | — | — |
| 2009-02-13 | $18.03 | $70.02 | 3,053,400 | — | — |
| 2009-02-12 | $18.14 | $70.45 | 2,783,700 | — | — |
| 2009-02-11 | $18.13 | $70.41 | 2,445,900 | — | — |
| 2009-02-10 | $18.25 | $70.88 | 2,554,900 | — | — |
| 2009-02-09 | $18.81 | $73.05 | 2,048,600 | — | — |
| 2009-02-06 | $19.03 | $73.91 | 2,529,700 | — | — |
| 2009-02-05 | $18.88 | $73.33 | 2,657,900 | — | — |
| 2009-02-04 | $18.71 | $72.67 | 2,825,800 | — | — |
| 2009-02-03 | $18.46 | $71.69 | 2,087,900 | — | — |
| 2009-02-02 | $18.36 | $71.31 | 2,733,400 | — | — |
| 2009-01-30 | $18.46 | $71.69 | 2,970,000 | — | — |
| 2009-01-29 | $18.74 | $72.78 | 2,791,300 | — | — |
| 2009-01-28 | $18.69 | $72.59 | 3,069,700 | — | — |
| 2009-01-27 | $18.68 | $72.55 | 2,646,300 | — | — |
| 2009-01-26 | $18.63 | $72.36 | 2,544,000 | — | — |
| 2009-01-23 | $18.38 | $71.38 | 2,803,200 | — | — |
| 2009-01-22 | $18.44 | $71.62 | 4,379,400 | — | — |
| 2009-01-21 | $18.31 | $71.11 | 4,334,200 | — | — |
| 2009-01-20 | $17.98 | $69.83 | 3,465,300 | — | — |
| 2009-01-16 | $18.28 | $71.00 | 3,378,300 | — | — |
| 2009-01-15 | $18.09 | $70.26 | 2,682,800 | — | — |
| 2009-01-14 | $17.97 | $69.79 | 3,104,400 | — | — |
| 2009-01-13 | $18.08 | $70.22 | 3,041,200 | — | — |
| 2009-01-12 | $18.36 | $71.31 | 2,783,800 | — | — |
| 2009-01-09 | $18.24 | $70.84 | 2,779,000 | — | — |
| 2009-01-08 | $18.47 | $71.73 | 2,929,700 | — | — |
| 2009-01-07 | $18.23 | $70.80 | 2,523,000 | — | — |
| 2009-01-06 | $18.42 | $71.54 | 3,009,200 | — | — |
| 2009-01-05 | $18.66 | $72.47 | 2,908,200 | — | — |
| 2009-01-02 | $18.84 | $73.17 | 2,018,300 | — | — |