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
- 1985-06-28 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 | $25.41 | $28.59 | 1,959,400 | — | — |
| 2009-12-30 | $25.52 | $28.72 | 1,584,800 | — | — |
| 2009-12-29 | $25.51 | $28.71 | 1,498,300 | — | — |
| 2009-12-28 | $25.44 | $28.63 | 2,113,600 | — | — |
| 2009-12-24 | $25.88 | $29.12 | 928,300 | — | — |
| 2009-12-23 | $25.30 | $28.47 | 1,141,100 | — | — |
| 2009-12-22 | $25.00 | $28.13 | 1,543,700 | — | — |
| 2009-12-21 | $25.02 | $28.15 | 1,815,800 | — | — |
| 2009-12-18 | $24.61 | $27.69 | 3,953,700 | — | — |
| 2009-12-17 | $24.19 | $27.22 | 2,572,500 | — | — |
| 2009-12-16 | $24.52 | $27.59 | 2,803,200 | — | — |
| 2009-12-15 | $24.45 | $27.51 | 4,137,000 | — | — |
| 2009-12-14 | $24.56 | $27.64 | 4,706,900 | — | — |
| 2009-12-11 | $23.63 | $26.59 | 5,512,400 | — | — |
| 2009-12-10 | $23.44 | $26.38 | 5,119,900 | — | — |
| 2009-12-09 | $23.74 | $26.71 | 6,622,600 | — | — |
| 2009-12-08 | $24.50 | $27.57 | 2,306,300 | — | — |
| 2009-12-07 | $24.72 | $27.82 | 2,549,800 | — | — |
| 2009-12-04 | $24.95 | $28.08 | 8,337,700 | — | — |
| 2009-12-03 | $23.91 | $26.91 | 3,886,000 | — | — |
| 2009-12-02 | $23.91 | $26.91 | 5,533,400 | — | — |
| 2009-12-01 | $23.96 | $26.96 | 3,508,800 | — | — |
| 2009-11-30 | $23.45 | $26.39 | 3,556,200 | — | — |
| 2009-11-27 | $23.62 | $26.58 | 1,690,900 | — | — |
| 2009-11-25 | $24.03 | $27.04 | 2,866,900 | — | — |
| 2009-11-24 | $23.88 | $26.87 | 3,365,000 | — | — |
| 2009-11-23 | $24.36 | $27.41 | 5,076,300 | — | — |
| 2009-11-20 | $23.81 | $26.79 | 4,633,300 | — | — |
| 2009-11-19 | $24.05 | $27.06 | 4,820,400 | — | — |
| 2009-11-18 | $24.20 | $27.23 | 19,718,300 | — | — |
| 2009-11-17 | $27.00 | $30.38 | 7,227,400 | — | — |
| 2009-11-16 | $27.44 | $30.88 | 4,144,600 | — | — |
| 2009-11-13 | $27.25 | $30.66 | 3,684,100 | — | — |
| 2009-11-12 | $26.98 | $30.36 | 2,852,600 | — | — |
| 2009-11-11 | $27.69 | $31.16 | 1,537,300 | — | — |
| 2009-11-10 | $27.60 | $31.06 | 2,084,100 | — | — |
| 2009-11-09 | $27.59 | $31.05 | 2,614,600 | — | — |
| 2009-11-06 | $26.49 | $29.81 | 1,627,000 | — | — |
| 2009-11-05 | $26.12 | $29.39 | 1,921,000 | — | — |
| 2009-11-04 | $25.43 | $28.62 | 3,571,000 | — | — |
| 2009-11-03 | $25.23 | $28.39 | 2,087,000 | — | — |
| 2009-11-02 | $25.23 | $28.39 | 2,370,300 | — | — |
| 2009-10-30 | $24.93 | $28.05 | 2,491,500 | — | — |
| 2009-10-29 | $25.85 | $29.09 | 2,353,500 | — | — |
| 2009-10-28 | $25.48 | $28.67 | 4,904,200 | — | — |
| 2009-10-27 | $25.78 | $29.01 | 3,055,500 | — | — |
| 2009-10-26 | $26.11 | $29.38 | 3,590,000 | — | — |
| 2009-10-23 | $26.58 | $29.91 | 3,379,200 | — | — |
| 2009-10-22 | $27.08 | $30.47 | 3,975,500 | — | — |
| 2009-10-21 | $26.93 | $30.30 | 6,323,800 | — | — |
| 2009-10-20 | $25.71 | $28.93 | 3,255,700 | — | — |
| 2009-10-19 | $25.97 | $29.22 | 3,133,800 | — | — |
| 2009-10-16 | $25.49 | $28.68 | 3,229,800 | — | — |
| 2009-10-15 | $25.49 | $28.68 | 3,549,000 | — | — |
| 2009-10-14 | $25.23 | $28.39 | 3,755,300 | — | — |
| 2009-10-13 | $25.09 | $28.23 | 3,375,500 | — | — |
| 2009-10-12 | $25.02 | $28.15 | 4,333,700 | — | — |
| 2009-10-09 | $24.47 | $27.54 | 3,047,500 | — | — |
| 2009-10-08 | $23.92 | $26.92 | 3,813,600 | — | — |
| 2009-10-07 | $23.86 | $26.85 | 2,203,500 | — | — |
| 2009-10-06 | $23.76 | $26.74 | 3,717,100 | — | — |
| 2009-10-05 | $23.01 | $25.89 | 3,675,100 | — | — |
| 2009-10-02 | $22.62 | $25.45 | 4,118,700 | — | — |
| 2009-10-01 | $22.85 | $25.71 | 5,423,500 | — | — |
| 2009-09-30 | $23.80 | $26.78 | 4,777,500 | — | — |
| 2009-09-29 | $24.20 | $27.23 | 3,402,200 | — | — |
| 2009-09-28 | $24.06 | $27.07 | 2,603,600 | — | — |
| 2009-09-25 | $23.61 | $26.57 | 2,994,000 | — | — |
| 2009-09-24 | $23.52 | $26.47 | 2,750,800 | — | — |
| 2009-09-23 | $23.71 | $26.68 | 3,156,600 | — | — |
| 2009-09-22 | $23.90 | $26.89 | 2,068,600 | — | — |
| 2009-09-21 | $24.07 | $27.09 | 6,113,900 | — | — |
| 2009-09-18 | $23.54 | $26.49 | 3,212,900 | — | — |
| 2009-09-17 | $23.56 | $26.51 | 2,590,800 | — | — |
| 2009-09-16 | $24.07 | $27.09 | 3,424,500 | — | — |
| 2009-09-15 | $23.49 | $26.43 | 3,018,900 | — | — |
| 2009-09-14 | $23.92 | $26.92 | 2,807,400 | — | — |
| 2009-09-11 | $24.19 | $27.22 | 4,329,200 | — | — |
| 2009-09-10 | $23.78 | $26.76 | 5,217,900 | — | — |
| 2009-09-09 | $22.91 | $25.78 | 4,370,900 | — | — |
| 2009-09-08 | $22.81 | $25.67 | 4,204,000 | — | — |
| 2009-09-04 | $23.12 | $26.02 | 3,023,900 | — | — |
| 2009-09-03 | $22.56 | $25.39 | 3,078,400 | — | — |
| 2009-09-02 | $22.76 | $25.61 | 2,686,400 | — | — |
| 2009-09-01 | $22.70 | $25.54 | 3,726,400 | — | — |
| 2009-08-31 | $23.43 | $26.37 | 2,343,600 | — | — |
| 2009-08-28 | $23.92 | $26.92 | 2,451,700 | — | — |
| 2009-08-27 | $24.26 | $27.30 | 2,339,900 | — | — |
| 2009-08-26 | $24.19 | $27.22 | 2,608,200 | — | — |
| 2009-08-25 | $24.28 | $27.32 | 2,985,200 | — | — |
| 2009-08-24 | $24.02 | $27.03 | 3,580,300 | — | — |
| 2009-08-21 | $24.51 | $27.58 | 3,852,400 | — | — |
| 2009-08-20 | $24.27 | $27.31 | 2,784,800 | — | — |
| 2009-08-19 | $24.17 | $27.20 | 4,234,500 | — | — |
| 2009-08-18 | $24.36 | $27.41 | 4,797,500 | — | — |
| 2009-08-17 | $23.84 | $26.83 | 5,652,500 | — | — |
| 2009-08-14 | $25.38 | $28.56 | 13,572,900 | — | — |
| 2009-08-13 | $24.20 | $27.23 | 10,519,400 | — | — |
| 2009-08-12 | $24.73 | $27.83 | 7,606,200 | — | — |
| 2009-08-11 | $23.99 | $27.00 | 5,405,100 | — | — |
| 2009-08-10 | $23.87 | $26.86 | 6,372,600 | — | — |
| 2009-08-07 | $23.76 | $26.74 | 8,037,800 | — | — |
| 2009-08-06 | $21.81 | $24.54 | 5,265,200 | — | — |
| 2009-08-05 | $21.76 | $24.49 | 4,265,400 | — | — |
| 2009-08-04 | $21.92 | $24.67 | 3,304,200 | — | — |
| 2009-08-03 | $21.89 | $24.63 | 5,764,000 | — | — |
| 2009-07-31 | $21.81 | $24.54 | 3,086,500 | — | — |
| 2009-07-30 | $21.79 | $24.52 | 5,722,300 | — | — |
| 2009-07-29 | $21.92 | $24.67 | 4,807,300 | — | — |
| 2009-07-28 | $22.51 | $25.33 | 7,932,700 | — | — |
| 2009-07-27 | $21.90 | $24.64 | 4,747,900 | — | — |
| 2009-07-24 | $22.30 | $25.09 | 4,907,300 | — | — |
| 2009-07-23 | $21.96 | $24.71 | 7,719,200 | — | — |
| 2009-07-22 | $21.14 | $23.79 | 9,222,700 | — | — |
| 2009-07-21 | $20.34 | $22.89 | 8,280,900 | — | — |
| 2009-07-20 | $19.31 | $21.73 | 3,611,800 | — | — |
| 2009-07-17 | $18.77 | $21.12 | 2,661,200 | — | — |
| 2009-07-16 | $18.68 | $21.02 | 2,709,500 | — | — |
| 2009-07-15 | $18.46 | $20.77 | 4,288,700 | — | — |
| 2009-07-14 | $18.04 | $20.30 | 3,216,000 | — | — |
| 2009-07-13 | $17.96 | $20.21 | 2,663,200 | — | — |
| 2009-07-10 | $17.79 | $20.02 | 4,699,400 | — | — |
| 2009-07-09 | $17.75 | $19.97 | 6,504,000 | — | — |
| 2009-07-08 | $17.01 | $19.14 | 8,001,300 | — | — |
| 2009-07-07 | $17.69 | $19.91 | 4,015,300 | — | — |
| 2009-07-06 | $18.17 | $20.45 | 4,761,200 | — | — |
| 2009-07-02 | $18.11 | $20.38 | 4,577,900 | — | — |
| 2009-07-01 | $18.66 | $21.00 | 6,695,400 | — | — |
| 2009-06-30 | $18.98 | $21.36 | 4,540,100 | — | — |
| 2009-06-29 | $19.54 | $21.99 | 4,133,900 | — | — |
| 2009-06-26 | $19.75 | $22.22 | 3,524,500 | — | — |
| 2009-06-25 | $20.08 | $22.60 | 2,540,100 | — | — |
| 2009-06-24 | $19.84 | $22.33 | 3,195,600 | — | — |
| 2009-06-23 | $19.74 | $22.21 | 2,832,000 | — | — |
| 2009-06-22 | $19.80 | $22.28 | 3,148,500 | — | — |
| 2009-06-19 | $20.54 | $23.11 | 3,646,200 | — | — |
| 2009-06-18 | $20.72 | $23.32 | 2,007,000 | — | — |
| 2009-06-17 | $20.97 | $23.60 | 2,687,000 | — | — |
| 2009-06-16 | $20.98 | $23.61 | 2,024,100 | — | — |
| 2009-06-15 | $21.31 | $23.98 | 2,757,700 | — | — |
| 2009-06-12 | $22.24 | $25.03 | 2,090,300 | — | — |
| 2009-06-11 | $22.40 | $25.21 | 1,903,500 | — | — |
| 2009-06-10 | $22.30 | $25.09 | 2,118,400 | — | — |
| 2009-06-09 | $22.46 | $25.27 | 2,858,500 | — | — |
| 2009-06-08 | $22.03 | $24.79 | 2,998,400 | — | — |
| 2009-06-05 | $22.17 | $24.95 | 3,487,900 | — | — |
| 2009-06-04 | $22.19 | $24.97 | 2,771,200 | — | — |
| 2009-06-03 | $22.08 | $24.85 | 2,345,200 | — | — |
| 2009-06-02 | $22.22 | $25.00 | 2,991,200 | — | — |
| 2009-06-01 | $22.66 | $25.50 | 5,264,800 | — | — |
| 2009-05-29 | $21.46 | $24.15 | 3,544,100 | — | — |
| 2009-05-28 | $21.19 | $23.85 | 3,055,200 | — | — |
| 2009-05-27 | $21.16 | $23.81 | 3,602,800 | — | — |
| 2009-05-26 | $21.12 | $23.77 | 5,171,200 | — | — |
| 2009-05-22 | $20.70 | $23.29 | 11,798,300 | — | — |
| 2009-05-21 | $18.83 | $21.19 | 5,866,900 | — | — |
| 2009-05-20 | $19.14 | $21.54 | 3,886,900 | — | — |
| 2009-05-19 | $19.42 | $21.85 | 4,220,900 | — | — |
| 2009-05-18 | $19.48 | $21.92 | 2,488,000 | — | — |
| 2009-05-15 | $19.00 | $21.38 | 2,986,400 | — | — |
| 2009-05-14 | $18.84 | $21.20 | 2,040,600 | — | — |
| 2009-05-13 | $18.50 | $20.82 | 2,863,500 | — | — |
| 2009-05-12 | $19.40 | $21.83 | 2,059,700 | — | — |
| 2009-05-11 | $19.80 | $22.28 | 2,085,000 | — | — |
| 2009-05-08 | $19.70 | $22.17 | 4,074,400 | — | — |
| 2009-05-07 | $19.47 | $21.91 | 4,228,700 | — | — |
| 2009-05-06 | $20.47 | $23.03 | 3,074,900 | — | — |
| 2009-05-05 | $20.44 | $23.00 | 3,623,800 | — | — |
| 2009-05-04 | $20.47 | $23.03 | 3,159,500 | — | — |
| 2009-05-01 | $19.63 | $22.09 | 2,495,300 | — | — |
| 2009-04-30 | $19.94 | $22.44 | 4,285,200 | — | — |
| 2009-04-29 | $19.45 | $21.89 | 3,525,000 | — | — |
| 2009-04-28 | $18.70 | $21.04 | 3,220,400 | — | — |
| 2009-04-27 | $19.01 | $21.39 | 3,965,000 | — | — |
| 2009-04-24 | $19.68 | $22.15 | 6,392,200 | — | — |
| 2009-04-23 | $18.52 | $20.84 | 5,130,600 | — | — |
| 2009-04-22 | $18.81 | $21.17 | 6,847,900 | — | — |
| 2009-04-21 | $18.15 | $20.42 | 3,643,900 | — | — |
| 2009-04-20 | $17.54 | $19.74 | 3,539,600 | — | — |
| 2009-04-17 | $18.51 | $20.83 | 4,106,800 | — | — |
| 2009-04-16 | $18.38 | $20.68 | 6,961,000 | — | — |
| 2009-04-15 | $18.39 | $20.69 | 3,986,100 | — | — |
| 2009-04-14 | $18.50 | $20.82 | 3,424,100 | — | — |
| 2009-04-13 | $18.76 | $21.11 | 4,033,100 | — | — |
| 2009-04-09 | $19.30 | $21.72 | 4,458,300 | — | — |
| 2009-04-08 | $18.44 | $20.75 | 4,890,900 | — | — |
| 2009-04-07 | $17.70 | $19.92 | 4,293,500 | — | — |
| 2009-04-06 | $18.27 | $20.56 | 6,304,900 | — | — |
| 2009-04-03 | $17.99 | $20.24 | 6,034,300 | — | — |
| 2009-04-02 | $17.98 | $20.23 | 9,566,000 | — | — |
| 2009-04-01 | $17.11 | $19.25 | 8,038,500 | — | — |
| 2009-03-31 | $16.81 | $18.92 | 10,269,300 | — | — |
| 2009-03-30 | $15.23 | $17.14 | 6,060,900 | — | — |
| 2009-03-27 | $16.07 | $18.08 | 5,962,200 | — | — |
| 2009-03-26 | $16.16 | $18.18 | 5,497,900 | — | — |
| 2009-03-25 | $15.30 | $17.22 | 7,981,900 | — | — |
| 2009-03-24 | $14.85 | $16.71 | 5,743,500 | — | — |
| 2009-03-23 | $14.59 | $16.42 | 3,437,700 | — | — |
| 2009-03-20 | $13.39 | $15.07 | 5,047,900 | — | — |
| 2009-03-19 | $13.87 | $15.61 | 4,269,900 | — | — |
| 2009-03-18 | $14.00 | $15.75 | 5,531,300 | — | — |
| 2009-03-17 | $13.21 | $14.87 | 3,594,500 | — | — |
| 2009-03-16 | $12.88 | $14.49 | 7,227,100 | — | — |
| 2009-03-13 | $12.83 | $14.44 | 5,812,200 | — | — |
| 2009-03-12 | $12.74 | $14.34 | 5,425,500 | — | — |
| 2009-03-11 | $12.31 | $13.85 | 6,274,700 | — | — |
| 2009-03-10 | $12.54 | $14.11 | 6,452,900 | — | — |
| 2009-03-09 | $11.78 | $13.26 | 4,950,700 | — | — |
| 2009-03-06 | $12.02 | $13.53 | 5,355,100 | — | — |
| 2009-03-05 | $12.05 | $13.56 | 7,818,800 | — | — |
| 2009-03-04 | $12.51 | $14.08 | 7,582,300 | — | — |
| 2009-03-03 | $11.79 | $13.27 | 7,680,100 | — | — |
| 2009-03-02 | $11.86 | $13.35 | 12,876,800 | — | — |
| 2009-02-27 | $12.69 | $14.28 | 13,025,300 | — | — |
| 2009-02-26 | $14.06 | $15.82 | 8,459,500 | — | — |
| 2009-02-25 | $14.30 | $16.09 | 10,346,500 | — | — |
| 2009-02-24 | $14.60 | $16.43 | 8,544,700 | — | — |
| 2009-02-23 | $14.39 | $16.19 | 7,687,500 | — | — |
| 2009-02-20 | $15.26 | $17.17 | 9,833,600 | — | — |
| 2009-02-19 | $15.85 | $17.84 | 5,843,200 | — | — |
| 2009-02-18 | $16.31 | $18.35 | 2,670,800 | — | — |
| 2009-02-17 | $16.57 | $18.65 | 2,732,100 | — | — |
| 2009-02-13 | $17.56 | $19.76 | 2,079,200 | — | — |
| 2009-02-12 | $17.55 | $19.75 | 3,206,800 | — | — |
| 2009-02-11 | $17.45 | $19.64 | 2,305,200 | — | — |
| 2009-02-10 | $17.20 | $19.36 | 3,506,200 | — | — |
| 2009-02-09 | $18.20 | $20.48 | 2,984,900 | — | — |
| 2009-02-06 | $18.54 | $20.86 | 3,156,000 | — | — |
| 2009-02-05 | $17.81 | $20.04 | 4,519,800 | — | — |
| 2009-02-04 | $17.41 | $19.59 | 3,899,300 | — | — |
| 2009-02-03 | $17.19 | $19.34 | 4,174,400 | — | — |
| 2009-02-02 | $16.53 | $18.60 | 3,940,700 | — | — |
| 2009-01-30 | $16.56 | $18.63 | 3,643,200 | — | — |
| 2009-01-29 | $16.93 | $19.05 | 3,328,400 | — | — |
| 2009-01-28 | $17.25 | $19.41 | 4,172,800 | — | — |
| 2009-01-27 | $16.91 | $19.03 | 4,032,100 | — | — |
| 2009-01-26 | $16.43 | $18.49 | 3,531,400 | — | — |
| 2009-01-23 | $16.26 | $18.30 | 3,603,300 | — | — |
| 2009-01-22 | $16.13 | $18.15 | 4,109,500 | — | — |
| 2009-01-21 | $16.77 | $18.87 | 5,039,300 | — | — |
| 2009-01-20 | $15.72 | $17.69 | 6,772,500 | — | — |
| 2009-01-16 | $16.14 | $18.16 | 7,731,700 | — | — |
| 2009-01-15 | $15.48 | $17.42 | 12,034,500 | — | — |
| 2009-01-14 | $17.73 | $19.95 | 5,476,300 | — | — |
| 2009-01-13 | $18.46 | $20.77 | 4,288,200 | — | — |
| 2009-01-12 | $18.78 | $21.13 | 4,674,300 | — | — |
| 2009-01-09 | $18.47 | $20.78 | 4,674,000 | — | — |
| 2009-01-08 | $19.20 | $21.61 | 5,436,400 | — | — |
| 2009-01-07 | $20.07 | $22.58 | 3,831,400 | — | — |
| 2009-01-06 | $20.85 | $23.46 | 3,883,500 | — | — |
| 2009-01-05 | $20.88 | $23.50 | 3,018,600 | — | — |
| 2009-01-02 | $20.68 | $23.27 | 2,845,600 | — | — |