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
- 1999-10-29 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 | $25.34 | $25.34 | 2,754,500 | — | — |
| 2009-12-30 | $25.72 | $25.72 | 2,713,200 | — | — |
| 2009-12-29 | $25.71 | $25.71 | 1,366,600 | — | — |
| 2009-12-28 | $25.89 | $25.89 | 2,703,900 | — | — |
| 2009-12-24 | $25.74 | $25.74 | 1,043,700 | — | — |
| 2009-12-23 | $25.59 | $25.59 | 3,021,200 | — | — |
| 2009-12-22 | $25.34 | $25.34 | 2,334,700 | — | — |
| 2009-12-21 | $25.10 | $25.10 | 4,614,200 | — | — |
| 2009-12-18 | $25.51 | $25.51 | 9,575,400 | — | — |
| 2009-12-17 | $25.15 | $25.15 | 3,110,100 | — | — |
| 2009-12-16 | $25.53 | $25.53 | 3,496,000 | — | — |
| 2009-12-15 | $25.03 | $25.03 | 3,366,100 | — | — |
| 2009-12-14 | $25.28 | $25.28 | 3,029,800 | — | — |
| 2009-12-11 | $24.83 | $24.83 | 2,394,300 | — | — |
| 2009-12-10 | $24.93 | $24.93 | 3,698,100 | — | — |
| 2009-12-09 | $25.28 | $25.28 | 4,881,900 | — | — |
| 2009-12-08 | $25.09 | $25.09 | 7,103,400 | — | — |
| 2009-12-07 | $25.37 | $25.37 | 7,811,800 | — | — |
| 2009-12-04 | $24.98 | $24.98 | 8,255,000 | — | — |
| 2009-12-03 | $23.77 | $23.77 | 3,291,900 | — | — |
| 2009-12-02 | $24.17 | $24.17 | 2,909,500 | — | — |
| 2009-12-01 | $23.95 | $23.95 | 3,670,500 | — | — |
| 2009-11-30 | $24.00 | $24.00 | 2,765,500 | — | — |
| 2009-11-27 | $23.92 | $23.92 | 1,444,400 | — | — |
| 2009-11-25 | $24.29 | $24.29 | 2,256,500 | — | — |
| 2009-11-24 | $24.27 | $24.27 | 3,146,400 | — | — |
| 2009-11-23 | $24.59 | $24.59 | 2,995,100 | — | — |
| 2009-11-20 | $23.94 | $23.94 | 2,885,500 | — | — |
| 2009-11-19 | $24.25 | $24.25 | 2,892,900 | — | — |
| 2009-11-18 | $24.51 | $24.51 | 2,191,200 | — | — |
| 2009-11-17 | $24.75 | $24.75 | 2,547,200 | — | — |
| 2009-11-16 | $24.98 | $24.98 | 6,591,400 | — | — |
| 2009-11-13 | $24.43 | $24.43 | 5,201,300 | — | — |
| 2009-11-12 | $23.68 | $23.68 | 2,469,700 | — | — |
| 2009-11-11 | $23.88 | $23.88 | 3,059,100 | — | — |
| 2009-11-10 | $23.90 | $23.90 | 5,401,200 | — | — |
| 2009-11-09 | $23.69 | $23.69 | 4,062,000 | — | — |
| 2009-11-06 | $23.32 | $23.32 | 4,656,800 | — | — |
| 2009-11-05 | $22.85 | $22.85 | 4,995,600 | — | — |
| 2009-11-04 | $22.50 | $22.50 | 4,051,400 | — | — |
| 2009-11-03 | $22.56 | $22.56 | 4,194,700 | — | — |
| 2009-11-02 | $22.45 | $22.45 | 4,956,200 | — | — |
| 2009-10-30 | $22.00 | $22.00 | 6,941,800 | — | — |
| 2009-10-29 | $22.79 | $22.79 | 16,353,100 | — | — |
| 2009-10-28 | $20.16 | $20.16 | 6,850,800 | — | — |
| 2009-10-27 | $20.96 | $20.96 | 4,310,400 | — | — |
| 2009-10-26 | $21.33 | $21.33 | 4,782,700 | — | — |
| 2009-10-23 | $21.50 | $21.50 | 2,970,100 | — | — |
| 2009-10-22 | $21.60 | $21.60 | 3,127,400 | — | — |
| 2009-10-21 | $21.42 | $21.42 | 4,395,300 | — | — |
| 2009-10-20 | $21.94 | $21.94 | 2,955,500 | — | — |
| 2009-10-19 | $22.09 | $22.09 | 4,227,900 | — | — |
| 2009-10-16 | $21.80 | $21.80 | 5,680,200 | — | — |
| 2009-10-15 | $22.04 | $22.04 | 7,002,200 | — | — |
| 2009-10-14 | $22.00 | $22.00 | 9,862,500 | — | — |
| 2009-10-13 | $20.81 | $20.81 | 9,145,100 | — | — |
| 2009-10-12 | $20.13 | $20.13 | 2,721,200 | — | — |
| 2009-10-09 | $20.31 | $20.31 | 6,015,000 | — | — |
| 2009-10-08 | $20.24 | $20.24 | 7,318,500 | — | — |
| 2009-10-07 | $20.22 | $20.22 | 6,223,400 | — | — |
| 2009-10-06 | $19.42 | $19.42 | 3,408,600 | — | — |
| 2009-10-05 | $18.95 | $18.95 | 3,712,400 | — | — |
| 2009-10-02 | $18.82 | $18.82 | 4,002,900 | — | — |
| 2009-10-01 | $18.65 | $18.65 | 7,662,900 | — | — |
| 2009-09-30 | $19.68 | $19.68 | 7,384,200 | — | — |
| 2009-09-29 | $20.25 | $20.25 | 5,057,500 | — | — |
| 2009-09-28 | $20.05 | $20.05 | 4,903,200 | — | — |
| 2009-09-25 | $19.32 | $19.32 | 4,667,100 | — | — |
| 2009-09-24 | $19.26 | $19.26 | 4,001,900 | — | — |
| 2009-09-23 | $19.39 | $19.39 | 4,100,200 | — | — |
| 2009-09-22 | $19.61 | $19.61 | 5,039,900 | — | — |
| 2009-09-21 | $19.21 | $19.21 | 5,325,400 | — | — |
| 2009-09-18 | $18.77 | $18.77 | 3,090,400 | — | — |
| 2009-09-17 | $18.71 | $18.71 | 4,130,600 | — | — |
| 2009-09-16 | $18.95 | $18.95 | 4,182,900 | — | — |
| 2009-09-15 | $18.46 | $18.46 | 3,500,500 | — | — |
| 2009-09-14 | $18.49 | $18.49 | 2,667,900 | — | — |
| 2009-09-11 | $18.37 | $18.37 | 3,952,600 | — | — |
| 2009-09-10 | $18.11 | $18.11 | 4,047,500 | — | — |
| 2009-09-09 | $17.79 | $17.79 | 5,707,000 | — | — |
| 2009-09-08 | $17.32 | $17.32 | 4,815,200 | — | — |
| 2009-09-04 | $17.47 | $17.47 | 2,770,900 | — | — |
| 2009-09-03 | $17.31 | $17.31 | 2,720,600 | — | — |
| 2009-09-02 | $17.12 | $17.12 | 3,818,800 | — | — |
| 2009-09-01 | $16.84 | $16.84 | 9,811,800 | — | — |
| 2009-08-31 | $17.64 | $17.64 | 3,602,900 | — | — |
| 2009-08-28 | $18.11 | $18.11 | 3,795,300 | — | — |
| 2009-08-27 | $18.03 | $18.03 | 3,597,800 | — | — |
| 2009-08-26 | $18.10 | $18.10 | 4,648,100 | — | — |
| 2009-08-25 | $17.84 | $17.84 | 3,582,600 | — | — |
| 2009-08-24 | $18.06 | $18.06 | 3,635,500 | — | — |
| 2009-08-21 | $18.42 | $18.42 | 4,425,100 | — | — |
| 2009-08-20 | $17.96 | $17.96 | 2,634,700 | — | — |
| 2009-08-19 | $17.93 | $17.93 | 4,252,100 | — | — |
| 2009-08-18 | $17.84 | $17.84 | 7,228,700 | — | — |
| 2009-08-17 | $17.67 | $17.67 | 4,042,900 | — | — |
| 2009-08-14 | $18.01 | $18.01 | 4,794,000 | — | — |
| 2009-08-13 | $18.20 | $18.20 | 8,404,800 | — | — |
| 2009-08-12 | $18.37 | $18.37 | 14,038,500 | — | — |
| 2009-08-11 | $18.44 | $18.44 | 10,008,000 | — | — |
| 2009-08-10 | $19.43 | $19.43 | 9,943,800 | — | — |
| 2009-08-07 | $19.46 | $19.46 | 12,924,300 | — | — |
| 2009-08-06 | $18.08 | $18.08 | 13,457,000 | — | — |
| 2009-08-05 | $18.20 | $18.20 | 18,038,800 | — | — |
| 2009-08-04 | $16.86 | $16.86 | 9,204,900 | — | — |
| 2009-08-03 | $16.42 | $16.42 | 8,575,300 | — | — |
| 2009-07-31 | $16.44 | $16.44 | 12,397,600 | — | — |
| 2009-07-30 | $16.51 | $16.51 | 62,872,400 | — | — |
| 2009-07-29 | $20.40 | $20.40 | 7,340,900 | — | — |
| 2009-07-28 | $20.45 | $20.45 | 4,732,400 | — | — |
| 2009-07-27 | $20.33 | $20.33 | 5,578,100 | — | — |
| 2009-07-24 | $21.13 | $21.13 | 4,005,900 | — | — |
| 2009-07-23 | $21.25 | $21.25 | 6,067,300 | — | — |
| 2009-07-22 | $20.31 | $20.31 | 3,368,800 | — | — |
| 2009-07-21 | $20.32 | $20.32 | 3,805,400 | — | — |
| 2009-07-20 | $20.42 | $20.42 | 6,847,500 | — | — |
| 2009-07-17 | $19.64 | $19.64 | 7,408,800 | — | — |
| 2009-07-16 | $20.18 | $20.18 | 4,455,600 | — | — |
| 2009-07-15 | $19.73 | $19.73 | 4,025,100 | — | — |
| 2009-07-14 | $19.07 | $19.07 | 3,541,300 | — | — |
| 2009-07-13 | $18.92 | $18.92 | 3,701,300 | — | — |
| 2009-07-10 | $18.49 | $18.49 | 3,668,300 | — | — |
| 2009-07-09 | $18.19 | $18.19 | 3,467,400 | — | — |
| 2009-07-08 | $18.29 | $18.29 | 6,384,600 | — | — |
| 2009-07-07 | $18.38 | $18.38 | 4,827,700 | — | — |
| 2009-07-06 | $18.64 | $18.64 | 7,002,000 | — | — |
| 2009-07-02 | $19.44 | $19.44 | 4,869,700 | — | — |
| 2009-07-01 | $20.24 | $20.24 | 9,275,000 | — | — |
| 2009-06-30 | $19.18 | $19.18 | 4,320,800 | — | — |
| 2009-06-29 | $19.67 | $19.67 | 3,303,700 | — | — |
| 2009-06-26 | $20.09 | $20.09 | 5,495,100 | — | — |
| 2009-06-25 | $20.11 | $20.11 | 3,680,200 | — | — |
| 2009-06-24 | $19.52 | $19.52 | 4,858,100 | — | — |
| 2009-06-23 | $19.05 | $19.05 | 4,433,300 | — | — |
| 2009-06-22 | $19.05 | $19.05 | 6,951,200 | — | — |
| 2009-06-19 | $20.53 | $20.53 | 4,239,600 | — | — |
| 2009-06-18 | $20.31 | $20.31 | 4,645,100 | — | — |
| 2009-06-17 | $20.72 | $20.72 | 7,139,300 | — | — |
| 2009-06-16 | $21.71 | $21.71 | 4,058,000 | — | — |
| 2009-06-15 | $22.12 | $22.12 | 3,403,600 | — | — |
| 2009-06-12 | $22.86 | $22.86 | 2,592,500 | — | — |
| 2009-06-11 | $22.89 | $22.89 | 5,226,800 | — | — |
| 2009-06-10 | $22.22 | $22.22 | 2,701,600 | — | — |
| 2009-06-09 | $22.29 | $22.29 | 2,664,200 | — | — |
| 2009-06-08 | $21.60 | $21.60 | 2,518,600 | — | — |
| 2009-06-05 | $22.18 | $22.18 | 2,221,000 | — | — |
| 2009-06-04 | $22.54 | $22.54 | 3,488,700 | — | — |
| 2009-06-03 | $21.83 | $21.83 | 2,031,200 | — | — |
| 2009-06-02 | $22.19 | $22.19 | 3,630,100 | — | — |
| 2009-06-01 | $21.69 | $21.69 | 7,481,900 | — | — |
| 2009-05-29 | $22.27 | $22.27 | 2,708,800 | — | — |
| 2009-05-28 | $21.75 | $21.75 | 3,793,200 | — | — |
| 2009-05-27 | $21.21 | $21.21 | 2,505,600 | — | — |
| 2009-05-26 | $21.57 | $21.57 | 2,500,100 | — | — |
| 2009-05-22 | $20.83 | $20.83 | 2,036,500 | — | — |
| 2009-05-21 | $21.09 | $21.09 | 2,724,600 | — | — |
| 2009-05-20 | $21.45 | $21.45 | 3,298,800 | — | — |
| 2009-05-19 | $21.56 | $21.56 | 3,444,400 | — | — |
| 2009-05-18 | $21.21 | $21.21 | 2,546,500 | — | — |
| 2009-05-15 | $20.74 | $20.74 | 2,535,000 | — | — |
| 2009-05-14 | $20.74 | $20.74 | 2,961,600 | — | — |
| 2009-05-13 | $20.29 | $20.29 | 3,618,000 | — | — |
| 2009-05-12 | $21.00 | $21.00 | 3,341,600 | — | — |
| 2009-05-11 | $21.48 | $21.48 | 2,711,900 | — | — |
| 2009-05-08 | $21.31 | $21.31 | 4,210,300 | — | — |
| 2009-05-07 | $21.28 | $21.28 | 6,092,600 | — | — |
| 2009-05-06 | $22.53 | $22.53 | 5,090,200 | — | — |
| 2009-05-05 | $23.32 | $23.32 | 4,131,600 | — | — |
| 2009-05-04 | $23.26 | $23.26 | 5,489,400 | — | — |
| 2009-05-01 | $22.37 | $22.37 | 4,281,200 | — | — |
| 2009-04-30 | $22.02 | $22.02 | 12,606,200 | — | — |
| 2009-04-29 | $20.06 | $20.06 | 5,547,600 | — | — |
| 2009-04-28 | $19.60 | $19.60 | 3,466,900 | — | — |
| 2009-04-27 | $19.80 | $19.80 | 5,328,400 | — | — |
| 2009-04-24 | $19.48 | $19.48 | 5,318,800 | — | — |
| 2009-04-23 | $19.58 | $19.58 | 6,182,100 | — | — |
| 2009-04-22 | $20.60 | $20.60 | 6,653,500 | — | — |
| 2009-04-21 | $19.90 | $19.90 | 2,969,500 | — | — |
| 2009-04-20 | $19.39 | $19.39 | 3,495,900 | — | — |
| 2009-04-17 | $20.47 | $20.47 | 3,303,900 | — | — |
| 2009-04-16 | $20.34 | $20.34 | 3,346,500 | — | — |
| 2009-04-15 | $19.71 | $19.71 | 3,616,600 | — | — |
| 2009-04-14 | $20.02 | $20.02 | 3,046,300 | — | — |
| 2009-04-13 | $20.20 | $20.20 | 3,296,700 | — | — |
| 2009-04-09 | $20.20 | $20.20 | 4,242,800 | — | — |
| 2009-04-08 | $19.41 | $19.41 | 4,533,500 | — | — |
| 2009-04-07 | $18.86 | $18.86 | 4,471,900 | — | — |
| 2009-04-06 | $19.60 | $19.60 | 4,398,100 | — | — |
| 2009-04-03 | $20.06 | $20.06 | 10,304,400 | — | — |
| 2009-04-02 | $21.55 | $21.55 | 8,618,700 | — | — |
| 2009-04-01 | $19.88 | $19.88 | 5,084,100 | — | — |
| 2009-03-31 | $19.40 | $19.40 | 5,496,300 | — | — |
| 2009-03-30 | $19.52 | $19.52 | 4,927,300 | — | — |
| 2009-03-27 | $20.11 | $20.11 | 6,167,200 | — | — |
| 2009-03-26 | $20.35 | $20.35 | 5,702,900 | — | — |
| 2009-03-25 | $19.43 | $19.43 | 5,600,100 | — | — |
| 2009-03-24 | $19.17 | $19.17 | 4,392,800 | — | — |
| 2009-03-23 | $19.79 | $19.79 | 5,827,800 | — | — |
| 2009-03-20 | $18.13 | $18.13 | 5,247,300 | — | — |
| 2009-03-19 | $19.09 | $19.09 | 4,834,500 | — | — |
| 2009-03-18 | $18.96 | $18.96 | 6,629,500 | — | — |
| 2009-03-17 | $18.34 | $18.34 | 4,729,000 | — | — |
| 2009-03-16 | $17.59 | $17.59 | 2,666,500 | — | — |
| 2009-03-13 | $18.42 | $18.42 | 4,088,800 | — | — |
| 2009-03-12 | $18.49 | $18.49 | 6,252,500 | — | — |
| 2009-03-11 | $17.71 | $17.71 | 7,045,500 | — | — |
| 2009-03-10 | $17.08 | $17.08 | 4,314,100 | — | — |
| 2009-03-09 | $16.06 | $16.06 | 4,844,500 | — | — |
| 2009-03-06 | $16.36 | $16.36 | 5,694,600 | — | — |
| 2009-03-05 | $16.23 | $16.23 | 5,903,000 | — | — |
| 2009-03-04 | $17.13 | $17.13 | 6,570,600 | — | — |
| 2009-03-03 | $16.72 | $16.72 | 6,217,900 | — | — |
| 2009-03-02 | $16.41 | $16.41 | 8,563,700 | — | — |
| 2009-02-27 | $18.09 | $18.09 | 5,201,400 | — | — |
| 2009-02-26 | $18.06 | $18.06 | 5,414,700 | — | — |
| 2009-02-25 | $18.33 | $18.33 | 9,384,500 | — | — |
| 2009-02-24 | $17.68 | $17.68 | 4,870,600 | — | — |
| 2009-02-23 | $16.89 | $16.89 | 6,544,700 | — | — |
| 2009-02-20 | $17.71 | $17.71 | 8,026,900 | — | — |
| 2009-02-19 | $17.56 | $17.56 | 6,753,200 | — | — |
| 2009-02-18 | $17.43 | $17.43 | 6,919,700 | — | — |
| 2009-02-17 | $16.69 | $16.69 | 4,595,900 | — | — |
| 2009-02-13 | $17.72 | $17.72 | 4,381,800 | — | — |
| 2009-02-12 | $17.84 | $17.84 | 5,983,100 | — | — |
| 2009-02-11 | $17.26 | $17.26 | 4,402,900 | — | — |
| 2009-02-10 | $17.19 | $17.19 | 7,424,500 | — | — |
| 2009-02-09 | $17.53 | $17.53 | 5,369,700 | — | — |
| 2009-02-06 | $17.41 | $17.41 | 9,828,900 | — | — |
| 2009-02-05 | $16.73 | $16.73 | 17,822,400 | — | — |
| 2009-02-04 | $14.17 | $14.17 | 6,031,500 | — | — |
| 2009-02-03 | $14.20 | $14.20 | 4,668,700 | — | — |
| 2009-02-02 | $14.35 | $14.35 | 7,096,400 | — | — |
| 2009-01-30 | $13.48 | $13.48 | 4,248,000 | — | — |
| 2009-01-29 | $13.48 | $13.48 | 3,301,300 | — | — |
| 2009-01-28 | $14.01 | $14.01 | 6,410,700 | — | — |
| 2009-01-27 | $13.90 | $13.90 | 3,427,600 | — | — |
| 2009-01-26 | $13.65 | $13.65 | 4,656,400 | — | — |
| 2009-01-23 | $13.40 | $13.40 | 5,935,900 | — | — |
| 2009-01-22 | $12.76 | $12.76 | 3,463,400 | — | — |
| 2009-01-21 | $13.01 | $13.01 | 4,727,000 | — | — |
| 2009-01-20 | $12.43 | $12.43 | 4,133,600 | — | — |
| 2009-01-16 | $13.08 | $13.08 | 4,475,700 | — | — |
| 2009-01-15 | $13.49 | $13.49 | 3,558,300 | — | — |
| 2009-01-14 | $13.42 | $13.42 | 4,727,500 | — | — |
| 2009-01-13 | $14.12 | $14.12 | 3,232,700 | — | — |
| 2009-01-12 | $14.33 | $14.33 | 3,695,600 | — | — |
| 2009-01-09 | $15.13 | $15.13 | 2,227,600 | — | — |
| 2009-01-08 | $15.51 | $15.51 | 2,852,600 | — | — |
| 2009-01-07 | $15.47 | $15.47 | 3,272,200 | — | — |
| 2009-01-06 | $16.45 | $16.45 | 3,817,200 | — | — |
| 2009-01-05 | $16.18 | $16.18 | 3,501,000 | — | — |
| 2009-01-02 | $15.74 | $15.74 | 3,611,100 | — | — |