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
- 1998-01-02 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 | $27.95 | $56.83 | 812,600 | — | — |
| 2009-12-30 | $28.41 | $57.76 | 745,400 | — | — |
| 2009-12-29 | $28.45 | $57.84 | 643,200 | — | — |
| 2009-12-28 | $28.59 | $58.13 | 806,000 | — | — |
| 2009-12-24 | $28.53 | $58.00 | 310,800 | — | — |
| 2009-12-23 | $28.22 | $57.37 | 911,300 | — | — |
| 2009-12-22 | $28.00 | $56.93 | 1,264,100 | — | — |
| 2009-12-21 | $28.12 | $57.17 | 1,207,400 | — | — |
| 2009-12-18 | $28.00 | $56.93 | 1,869,600 | — | — |
| 2009-12-17 | $27.76 | $56.44 | 1,418,000 | — | — |
| 2009-12-16 | $27.75 | $56.42 | 1,792,300 | — | — |
| 2009-12-15 | $28.10 | $57.13 | 1,263,900 | — | — |
| 2009-12-14 | $28.16 | $57.25 | 1,783,500 | — | — |
| 2009-12-11 | $27.82 | $56.56 | 2,194,700 | — | — |
| 2009-12-10 | $26.98 | $54.85 | 1,477,100 | — | — |
| 2009-12-09 | $26.78 | $54.45 | 1,121,900 | — | — |
| 2009-12-08 | $26.72 | $54.32 | 1,824,600 | — | — |
| 2009-12-07 | $26.94 | $54.77 | 3,254,400 | — | — |
| 2009-12-04 | $27.01 | $54.13 | 3,703,400 | — | — |
| 2009-12-03 | $27.09 | $54.29 | 1,748,000 | — | — |
| 2009-12-02 | $26.89 | $53.89 | 2,468,400 | — | — |
| 2009-12-01 | $26.58 | $53.27 | 2,482,800 | — | — |
| 2009-11-30 | $25.99 | $52.09 | 2,402,500 | — | — |
| 2009-11-27 | $25.58 | $51.27 | 762,600 | — | — |
| 2009-11-25 | $26.00 | $52.11 | 1,456,100 | — | — |
| 2009-11-24 | $25.77 | $51.65 | 1,546,100 | — | — |
| 2009-11-23 | $25.60 | $51.31 | 1,237,400 | — | — |
| 2009-11-20 | $25.28 | $50.66 | 2,115,000 | — | — |
| 2009-11-19 | $25.35 | $50.80 | 1,888,900 | — | — |
| 2009-11-18 | $25.88 | $51.87 | 1,099,900 | — | — |
| 2009-11-17 | $25.89 | $51.89 | 1,085,700 | — | — |
| 2009-11-16 | $25.79 | $51.69 | 2,064,300 | — | — |
| 2009-11-13 | $25.72 | $51.55 | 1,299,400 | — | — |
| 2009-11-12 | $25.40 | $50.90 | 1,374,300 | — | — |
| 2009-11-11 | $25.63 | $51.37 | 1,553,600 | — | — |
| 2009-11-10 | $25.53 | $51.17 | 1,836,400 | — | — |
| 2009-11-09 | $25.38 | $50.86 | 1,621,900 | — | — |
| 2009-11-06 | $24.68 | $49.46 | 1,345,100 | — | — |
| 2009-11-05 | $24.75 | $49.60 | 1,431,500 | — | — |
| 2009-11-04 | $24.19 | $48.48 | 1,948,200 | — | — |
| 2009-11-03 | $23.93 | $47.96 | 2,169,800 | — | — |
| 2009-11-02 | $24.08 | $48.26 | 2,263,800 | — | — |
| 2009-10-30 | $24.34 | $48.78 | 3,138,300 | — | — |
| 2009-10-29 | $25.33 | $50.76 | 1,591,100 | — | — |
| 2009-10-28 | $24.99 | $50.08 | 1,921,900 | — | — |
| 2009-10-27 | $25.03 | $50.16 | 1,617,700 | — | — |
| 2009-10-26 | $25.01 | $50.12 | 2,632,200 | — | — |
| 2009-10-23 | $25.20 | $50.50 | 1,152,600 | — | — |
| 2009-10-22 | $25.61 | $51.33 | 2,319,900 | — | — |
| 2009-10-21 | $25.67 | $51.45 | 1,180,900 | — | — |
| 2009-10-20 | $25.73 | $51.57 | 1,208,000 | — | — |
| 2009-10-19 | $25.99 | $52.09 | 1,112,000 | — | — |
| 2009-10-16 | $25.61 | $51.33 | 1,074,200 | — | — |
| 2009-10-15 | $25.56 | $51.23 | 1,627,000 | — | — |
| 2009-10-14 | $25.29 | $50.68 | 1,275,900 | — | — |
| 2009-10-13 | $25.28 | $50.66 | 1,710,800 | — | — |
| 2009-10-12 | $25.27 | $50.64 | 1,119,500 | — | — |
| 2009-10-09 | $25.27 | $50.64 | 947,600 | — | — |
| 2009-10-08 | $25.25 | $50.60 | 1,155,600 | — | — |
| 2009-10-07 | $25.20 | $50.50 | 1,169,600 | — | — |
| 2009-10-06 | $25.18 | $50.46 | 1,941,700 | — | — |
| 2009-10-05 | $24.78 | $49.66 | 1,812,100 | — | — |
| 2009-10-02 | $24.52 | $49.14 | 2,098,800 | — | — |
| 2009-10-01 | $24.80 | $49.70 | 2,502,000 | — | — |
| 2009-09-30 | $25.28 | $50.66 | 2,844,300 | — | — |
| 2009-09-29 | $25.82 | $51.75 | 1,687,500 | — | — |
| 2009-09-28 | $25.74 | $51.59 | 1,032,800 | — | — |
| 2009-09-25 | $25.48 | $51.07 | 1,774,800 | — | — |
| 2009-09-24 | $25.34 | $50.78 | 1,513,800 | — | — |
| 2009-09-23 | $25.55 | $51.21 | 1,202,000 | — | — |
| 2009-09-22 | $25.58 | $51.27 | 1,154,000 | — | — |
| 2009-09-21 | $25.80 | $51.71 | 1,247,200 | — | — |
| 2009-09-18 | $26.05 | $52.21 | 2,845,500 | — | — |
| 2009-09-17 | $25.95 | $52.01 | 2,323,100 | — | — |
| 2009-09-16 | $26.15 | $52.41 | 3,168,100 | — | — |
| 2009-09-15 | $26.00 | $52.11 | 3,220,800 | — | — |
| 2009-09-14 | $25.65 | $51.41 | 2,236,200 | — | — |
| 2009-09-11 | $25.45 | $51.01 | 6,745,000 | — | — |
| 2009-09-10 | $25.35 | $50.80 | 17,604,800 | — | — |
| 2009-09-09 | $26.10 | $52.31 | 5,158,100 | — | — |
| 2009-09-08 | $26.33 | $52.77 | 1,600,500 | — | — |
| 2009-09-04 | $26.89 | $53.12 | 966,600 | — | — |
| 2009-09-03 | $26.85 | $53.04 | 2,239,900 | — | — |
| 2009-09-02 | $26.61 | $52.57 | 1,113,900 | — | — |
| 2009-09-01 | $26.99 | $53.32 | 2,758,900 | — | — |
| 2009-08-31 | $26.97 | $53.28 | 1,975,900 | — | — |
| 2009-08-28 | $27.57 | $54.46 | 1,289,200 | — | — |
| 2009-08-27 | $27.53 | $54.38 | 1,934,400 | — | — |
| 2009-08-26 | $27.46 | $54.25 | 1,440,400 | — | — |
| 2009-08-25 | $27.29 | $53.91 | 1,642,100 | — | — |
| 2009-08-24 | $27.20 | $53.73 | 1,133,000 | — | — |
| 2009-08-21 | $27.05 | $53.44 | 1,317,200 | — | — |
| 2009-08-20 | $26.46 | $52.27 | 1,209,900 | — | — |
| 2009-08-19 | $26.31 | $51.97 | 846,400 | — | — |
| 2009-08-18 | $26.21 | $51.78 | 1,294,200 | — | — |
| 2009-08-17 | $26.07 | $51.50 | 948,300 | — | — |
| 2009-08-14 | $26.41 | $52.17 | 956,100 | — | — |
| 2009-08-13 | $26.35 | $52.05 | 1,666,800 | — | — |
| 2009-08-12 | $26.27 | $51.89 | 2,130,400 | — | — |
| 2009-08-11 | $26.37 | $52.09 | 925,000 | — | — |
| 2009-08-10 | $26.49 | $52.33 | 1,516,500 | — | — |
| 2009-08-07 | $26.41 | $52.17 | 1,454,300 | — | — |
| 2009-08-06 | $26.23 | $51.82 | 3,999,000 | — | — |
| 2009-08-05 | $25.76 | $50.89 | 2,250,700 | — | — |
| 2009-08-04 | $25.63 | $50.63 | 1,762,900 | — | — |
| 2009-08-03 | $25.51 | $50.39 | 1,334,900 | — | — |
| 2009-07-31 | $25.43 | $50.24 | 1,508,900 | — | — |
| 2009-07-30 | $25.73 | $50.83 | 1,298,400 | — | — |
| 2009-07-29 | $25.46 | $50.29 | 1,401,200 | — | — |
| 2009-07-28 | $25.62 | $50.61 | 1,417,100 | — | — |
| 2009-07-27 | $25.83 | $51.03 | 1,094,800 | — | — |
| 2009-07-24 | $25.76 | $50.89 | 1,269,900 | — | — |
| 2009-07-23 | $25.22 | $49.82 | 1,809,200 | — | — |
| 2009-07-22 | $24.60 | $48.60 | 1,270,200 | — | — |
| 2009-07-21 | $24.77 | $48.93 | 1,705,800 | — | — |
| 2009-07-20 | $24.49 | $48.38 | 1,173,000 | — | — |
| 2009-07-17 | $24.17 | $47.75 | 1,668,100 | — | — |
| 2009-07-16 | $24.61 | $48.62 | 1,012,500 | — | — |
| 2009-07-15 | $24.56 | $48.52 | 1,103,200 | — | — |
| 2009-07-14 | $23.96 | $47.33 | 994,300 | — | — |
| 2009-07-13 | $23.70 | $46.82 | 1,102,800 | — | — |
| 2009-07-10 | $23.36 | $46.15 | 659,300 | — | — |
| 2009-07-09 | $23.43 | $46.28 | 1,239,400 | — | — |
| 2009-07-08 | $23.44 | $46.30 | 1,647,100 | — | — |
| 2009-07-07 | $23.64 | $46.70 | 1,369,800 | — | — |
| 2009-07-06 | $24.37 | $48.14 | 959,300 | — | — |
| 2009-07-02 | $24.23 | $47.86 | 1,535,100 | — | — |
| 2009-07-01 | $25.39 | $50.16 | 1,157,400 | — | — |
| 2009-06-30 | $24.89 | $49.17 | 2,245,600 | — | — |
| 2009-06-29 | $24.94 | $49.27 | 771,300 | — | — |
| 2009-06-26 | $24.53 | $48.46 | 1,754,100 | — | — |
| 2009-06-25 | $24.84 | $49.07 | 1,812,700 | — | — |
| 2009-06-24 | $24.17 | $47.75 | 1,414,100 | — | — |
| 2009-06-23 | $23.91 | $47.23 | 1,412,000 | — | — |
| 2009-06-22 | $24.10 | $47.61 | 1,319,700 | — | — |
| 2009-06-19 | $24.07 | $47.55 | 1,573,800 | — | — |
| 2009-06-18 | $24.48 | $48.36 | 989,400 | — | — |
| 2009-06-17 | $23.95 | $47.31 | 1,067,400 | — | — |
| 2009-06-16 | $24.03 | $47.47 | 755,700 | — | — |
| 2009-06-15 | $24.09 | $47.59 | 1,624,000 | — | — |
| 2009-06-12 | $24.41 | $48.22 | 1,383,000 | — | — |
| 2009-06-11 | $24.22 | $47.85 | 2,226,500 | — | — |
| 2009-06-10 | $23.64 | $46.70 | 1,351,500 | — | — |
| 2009-06-09 | $23.48 | $46.38 | 1,007,900 | — | — |
| 2009-06-08 | $23.68 | $46.78 | 1,338,100 | — | — |
| 2009-06-05 | $24.08 | $46.81 | 1,882,600 | — | — |
| 2009-06-04 | $24.17 | $46.98 | 989,700 | — | — |
| 2009-06-03 | $24.03 | $46.71 | 1,381,200 | — | — |
| 2009-06-02 | $24.29 | $47.22 | 1,520,600 | — | — |
| 2009-06-01 | $24.35 | $47.33 | 2,053,600 | — | — |
| 2009-05-29 | $23.26 | $45.21 | 1,501,800 | — | — |
| 2009-05-28 | $23.42 | $45.52 | 1,395,700 | — | — |
| 2009-05-27 | $22.85 | $44.42 | 1,204,000 | — | — |
| 2009-05-26 | $23.50 | $45.68 | 1,441,800 | — | — |
| 2009-05-22 | $22.79 | $44.30 | 1,026,300 | — | — |
| 2009-05-21 | $22.64 | $44.01 | 1,721,300 | — | — |
| 2009-05-20 | $23.09 | $44.88 | 1,590,100 | — | — |
| 2009-05-19 | $23.35 | $45.39 | 1,647,200 | — | — |
| 2009-05-18 | $23.19 | $45.08 | 2,109,600 | — | — |
| 2009-05-15 | $23.21 | $45.12 | 2,588,600 | — | — |
| 2009-05-14 | $24.02 | $46.69 | 1,349,500 | — | — |
| 2009-05-13 | $24.05 | $46.75 | 2,187,100 | — | — |
| 2009-05-12 | $24.46 | $47.55 | 1,581,800 | — | — |
| 2009-05-11 | $24.27 | $47.18 | 1,421,600 | — | — |
| 2009-05-08 | $24.65 | $47.92 | 2,276,200 | — | — |
| 2009-05-07 | $24.26 | $47.16 | 1,348,600 | — | — |
| 2009-05-06 | $24.09 | $46.83 | 1,700,000 | — | — |
| 2009-05-05 | $23.94 | $46.54 | 1,738,000 | — | — |
| 2009-05-04 | $24.18 | $47.00 | 1,700,400 | — | — |
| 2009-05-01 | $23.95 | $46.56 | 2,155,300 | — | — |
| 2009-04-30 | $23.02 | $44.75 | 2,246,000 | — | — |
| 2009-04-29 | $22.86 | $44.44 | 1,047,800 | — | — |
| 2009-04-28 | $22.42 | $43.58 | 1,009,600 | — | — |
| 2009-04-27 | $22.50 | $43.74 | 1,908,200 | — | — |
| 2009-04-24 | $22.15 | $43.06 | 1,839,300 | — | — |
| 2009-04-23 | $22.07 | $42.90 | 2,063,900 | — | — |
| 2009-04-22 | $22.08 | $42.92 | 1,726,700 | — | — |
| 2009-04-21 | $22.40 | $43.54 | 1,797,200 | — | — |
| 2009-04-20 | $22.20 | $43.15 | 1,491,400 | — | — |
| 2009-04-17 | $22.49 | $43.72 | 2,591,600 | — | — |
| 2009-04-16 | $22.20 | $43.15 | 3,672,400 | — | — |
| 2009-04-15 | $22.14 | $43.04 | 3,475,000 | — | — |
| 2009-04-14 | $22.27 | $43.29 | 1,307,900 | — | — |
| 2009-04-13 | $22.64 | $44.01 | 1,172,700 | — | — |
| 2009-04-09 | $22.91 | $44.53 | 1,470,400 | — | — |
| 2009-04-08 | $22.68 | $44.09 | 1,893,100 | — | — |
| 2009-04-07 | $22.75 | $44.22 | 1,221,000 | — | — |
| 2009-04-06 | $23.17 | $45.04 | 1,291,000 | — | — |
| 2009-04-03 | $23.27 | $45.23 | 1,562,700 | — | — |
| 2009-04-02 | $23.52 | $45.72 | 2,166,400 | — | — |
| 2009-04-01 | $23.42 | $45.52 | 1,533,300 | — | — |
| 2009-03-31 | $23.19 | $45.08 | 1,673,600 | — | — |
| 2009-03-30 | $22.76 | $44.24 | 1,033,100 | — | — |
| 2009-03-27 | $23.31 | $45.31 | 1,599,900 | — | — |
| 2009-03-26 | $23.84 | $46.34 | 2,619,400 | — | — |
| 2009-03-25 | $23.24 | $45.18 | 2,488,300 | — | — |
| 2009-03-24 | $23.11 | $44.92 | 2,498,600 | — | — |
| 2009-03-23 | $23.15 | $45.00 | 2,106,500 | — | — |
| 2009-03-20 | $21.99 | $42.75 | 2,630,700 | — | — |
| 2009-03-19 | $21.99 | $42.75 | 2,147,100 | — | — |
| 2009-03-18 | $22.11 | $42.98 | 2,533,700 | — | — |
| 2009-03-17 | $21.42 | $41.64 | 2,439,500 | — | — |
| 2009-03-16 | $20.65 | $40.14 | 2,485,400 | — | — |
| 2009-03-13 | $20.16 | $39.19 | 2,603,800 | — | — |
| 2009-03-12 | $20.01 | $38.90 | 3,001,200 | — | — |
| 2009-03-11 | $19.78 | $38.45 | 3,062,000 | — | — |
| 2009-03-10 | $20.06 | $38.99 | 3,286,800 | — | — |
| 2009-03-09 | $19.76 | $38.41 | 2,389,500 | — | — |
| 2009-03-06 | $20.97 | $40.01 | 2,957,900 | — | — |
| 2009-03-05 | $20.58 | $39.27 | 2,058,700 | — | — |
| 2009-03-04 | $21.61 | $41.24 | 1,952,400 | — | — |
| 2009-03-03 | $21.19 | $40.43 | 2,185,400 | — | — |
| 2009-03-02 | $22.20 | $42.36 | 2,391,400 | — | — |
| 2009-02-27 | $23.78 | $45.38 | 1,922,500 | — | — |
| 2009-02-26 | $24.45 | $46.65 | 1,377,000 | — | — |
| 2009-02-25 | $25.13 | $47.95 | 2,030,900 | — | — |
| 2009-02-24 | $25.49 | $48.64 | 2,206,300 | — | — |
| 2009-02-23 | $24.99 | $47.68 | 1,557,100 | — | — |
| 2009-02-20 | $25.73 | $49.10 | 2,384,100 | — | — |
| 2009-02-19 | $26.62 | $50.80 | 2,564,400 | — | — |
| 2009-02-18 | $26.60 | $50.76 | 3,952,500 | — | — |
| 2009-02-17 | $26.44 | $50.45 | 7,879,000 | — | — |
| 2009-02-13 | $32.00 | $61.06 | 2,008,000 | — | — |
| 2009-02-12 | $32.29 | $61.61 | 2,792,100 | — | — |
| 2009-02-11 | $32.33 | $61.69 | 2,809,800 | — | — |
| 2009-02-10 | $32.90 | $62.78 | 1,656,500 | — | — |
| 2009-02-09 | $33.62 | $64.15 | 1,177,600 | — | — |
| 2009-02-06 | $33.70 | $64.31 | 1,573,900 | — | — |
| 2009-02-05 | $33.81 | $64.51 | 1,305,900 | — | — |
| 2009-02-04 | $33.55 | $64.02 | 1,553,900 | — | — |
| 2009-02-03 | $33.25 | $63.45 | 1,615,000 | — | — |
| 2009-02-02 | $33.13 | $63.22 | 3,439,600 | — | — |
| 2009-01-30 | $33.25 | $63.45 | 2,252,100 | — | — |
| 2009-01-29 | $34.65 | $66.12 | 1,935,500 | — | — |
| 2009-01-28 | $34.92 | $66.63 | 1,779,300 | — | — |
| 2009-01-27 | $34.25 | $65.35 | 1,998,300 | — | — |
| 2009-01-26 | $33.71 | $64.32 | 2,882,100 | — | — |
| 2009-01-23 | $33.09 | $63.14 | 2,275,700 | — | — |
| 2009-01-22 | $32.45 | $61.92 | 1,688,000 | — | — |
| 2009-01-21 | $32.60 | $62.21 | 2,650,000 | — | — |
| 2009-01-20 | $31.73 | $60.55 | 1,892,800 | — | — |
| 2009-01-16 | $32.47 | $61.96 | 1,520,800 | — | — |
| 2009-01-15 | $31.79 | $60.66 | 1,652,500 | — | — |
| 2009-01-14 | $31.59 | $60.28 | 1,622,300 | — | — |
| 2009-01-13 | $32.19 | $61.42 | 1,432,200 | — | — |
| 2009-01-12 | $32.58 | $62.17 | 1,006,800 | — | — |
| 2009-01-09 | $32.66 | $62.32 | 1,393,900 | — | — |
| 2009-01-08 | $32.84 | $62.66 | 990,200 | — | — |
| 2009-01-07 | $32.76 | $62.51 | 1,424,800 | — | — |
| 2009-01-06 | $33.31 | $63.56 | 1,440,300 | — | — |
| 2009-01-05 | $34.05 | $64.97 | 1,404,800 | — | — |
| 2009-01-02 | $34.12 | $65.11 | 767,500 | — | — |