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
- 1997-04-28 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 | $31.24 | $40.73 | 1,263,774 | — | — |
| 2009-12-30 | $31.95 | $41.66 | 1,211,724 | — | — |
| 2009-12-29 | $31.42 | $40.96 | 934,679 | — | — |
| 2009-12-28 | $31.33 | $40.85 | 836,131 | — | — |
| 2009-12-24 | $31.53 | $41.10 | 222,635 | — | — |
| 2009-12-23 | $31.36 | $40.89 | 634,177 | — | — |
| 2009-12-22 | $31.17 | $40.63 | 923,020 | — | — |
| 2009-12-21 | $31.08 | $40.52 | 953,001 | — | — |
| 2009-12-18 | $31.10 | $40.55 | 1,593,563 | — | — |
| 2009-12-17 | $31.10 | $40.55 | 2,032,310 | — | — |
| 2009-12-16 | $31.50 | $41.07 | 1,723,480 | — | — |
| 2009-12-15 | $31.73 | $41.37 | 2,307,828 | — | — |
| 2009-12-14 | $31.03 | $40.46 | 3,535,930 | — | — |
| 2009-12-11 | $30.66 | $39.98 | 3,721,783 | — | — |
| 2009-12-10 | $29.15 | $38.00 | 1,002,414 | — | — |
| 2009-12-09 | $29.18 | $38.04 | 1,618,408 | — | — |
| 2009-12-08 | $29.12 | $37.97 | 1,430,473 | — | — |
| 2009-12-07 | $29.57 | $38.56 | 1,494,460 | — | — |
| 2009-12-04 | $29.96 | $39.06 | 2,502,703 | — | — |
| 2009-12-03 | $29.02 | $37.83 | 2,306,440 | — | — |
| 2009-12-02 | $29.56 | $38.54 | 1,887,680 | — | — |
| 2009-12-01 | $29.59 | $38.58 | 2,143,072 | — | — |
| 2009-11-30 | $29.26 | $38.14 | 1,726,811 | — | — |
| 2009-11-27 | $28.95 | $37.74 | 876,522 | — | — |
| 2009-11-25 | $29.21 | $38.09 | 1,612,578 | — | — |
| 2009-11-24 | $28.67 | $37.38 | 3,982,172 | — | — |
| 2009-11-23 | $29.55 | $38.53 | 1,785,940 | — | — |
| 2009-11-20 | $28.64 | $37.34 | 1,216,582 | — | — |
| 2009-11-19 | $28.83 | $37.59 | 2,226,907 | — | — |
| 2009-11-18 | $29.98 | $39.08 | 1,977,761 | — | — |
| 2009-11-17 | $29.29 | $38.19 | 2,610,412 | — | — |
| 2009-11-16 | $28.88 | $37.65 | 1,599,115 | — | — |
| 2009-11-13 | $28.27 | $36.86 | 2,511,031 | — | — |
| 2009-11-12 | $27.63 | $36.02 | 1,721,814 | — | — |
| 2009-11-11 | $28.29 | $36.88 | 2,092,549 | — | — |
| 2009-11-10 | $27.64 | $36.03 | 2,662,878 | — | — |
| 2009-11-09 | $26.71 | $34.83 | 1,243,232 | — | — |
| 2009-11-06 | $25.91 | $33.78 | 1,883,516 | — | — |
| 2009-11-05 | $25.56 | $33.33 | 1,803,151 | — | — |
| 2009-11-04 | $24.72 | $32.23 | 1,374,536 | — | — |
| 2009-11-03 | $24.64 | $32.12 | 1,947,919 | — | — |
| 2009-11-02 | $24.68 | $32.17 | 2,035,641 | — | — |
| 2009-10-30 | $24.19 | $31.54 | 1,537,210 | — | — |
| 2009-10-29 | $24.92 | $32.49 | 1,325,124 | — | — |
| 2009-10-28 | $23.86 | $31.11 | 1,700,022 | — | — |
| 2009-10-27 | $25.45 | $33.18 | 1,325,956 | — | — |
| 2009-10-26 | $26.33 | $34.32 | 1,260,720 | — | — |
| 2009-10-23 | $26.87 | $35.03 | 1,604,250 | — | — |
| 2009-10-22 | $26.73 | $34.85 | 1,886,014 | — | — |
| 2009-10-21 | $26.54 | $34.60 | 2,239,122 | — | — |
| 2009-10-20 | $26.61 | $34.69 | 2,384,445 | — | — |
| 2009-10-19 | $26.90 | $35.07 | 1,546,371 | — | — |
| 2009-10-16 | $25.99 | $33.89 | 1,449,627 | — | — |
| 2009-10-15 | $26.42 | $34.44 | 2,595,560 | — | — |
| 2009-10-14 | $25.85 | $33.70 | 1,540,541 | — | — |
| 2009-10-13 | $24.81 | $32.34 | 927,045 | — | — |
| 2009-10-12 | $25.21 | $32.87 | 751,741 | — | — |
| 2009-10-09 | $24.91 | $32.48 | 3,223,769 | — | — |
| 2009-10-08 | $25.01 | $32.60 | 1,217,137 | — | — |
| 2009-10-07 | $24.26 | $31.63 | 1,160,507 | — | — |
| 2009-10-06 | $23.93 | $31.20 | 1,927,932 | — | — |
| 2009-10-05 | $22.77 | $29.68 | 2,120,031 | — | — |
| 2009-10-02 | $22.39 | $29.19 | 1,470,031 | — | — |
| 2009-10-01 | $23.16 | $30.20 | 1,286,676 | — | — |
| 2009-09-30 | $24.21 | $31.56 | 975,625 | — | — |
| 2009-09-29 | $24.47 | $31.90 | 1,370,095 | — | — |
| 2009-09-28 | $24.52 | $31.96 | 907,752 | — | — |
| 2009-09-25 | $24.05 | $31.35 | 1,214,778 | — | — |
| 2009-09-24 | $24.98 | $32.57 | 1,257,112 | — | — |
| 2009-09-23 | $25.43 | $33.15 | 2,091,855 | — | — |
| 2009-09-22 | $25.57 | $33.34 | 1,275,156 | — | — |
| 2009-09-21 | $25.27 | $32.95 | 2,396,382 | — | — |
| 2009-09-18 | $25.40 | $33.11 | 2,035,918 | — | — |
| 2009-09-17 | $25.68 | $33.49 | 2,317,127 | — | — |
| 2009-09-16 | $26.34 | $34.34 | 2,279,651 | — | — |
| 2009-09-15 | $25.50 | $33.25 | 1,798,570 | — | — |
| 2009-09-14 | $25.05 | $32.66 | 2,893,564 | — | — |
| 2009-09-11 | $24.58 | $32.05 | 1,445,047 | — | — |
| 2009-09-10 | $24.84 | $32.39 | 1,727,088 | — | — |
| 2009-09-09 | $24.57 | $32.03 | 3,624,068 | — | — |
| 2009-09-08 | $23.69 | $30.88 | 2,355,991 | — | — |
| 2009-09-04 | $22.93 | $29.90 | 1,499,040 | — | — |
| 2009-09-03 | $22.36 | $29.15 | 1,972,209 | — | — |
| 2009-09-02 | $22.02 | $28.70 | 1,294,032 | — | — |
| 2009-09-01 | $22.41 | $29.21 | 2,138,908 | — | — |
| 2009-08-31 | $23.11 | $30.12 | 2,761,148 | — | — |
| 2009-08-28 | $23.05 | $30.06 | 1,672,124 | — | — |
| 2009-08-27 | $23.49 | $30.63 | 1,070,009 | — | — |
| 2009-08-26 | $23.16 | $30.20 | 1,219,219 | — | — |
| 2009-08-25 | $23.68 | $30.87 | 1,526,106 | — | — |
| 2009-08-24 | $23.72 | $30.92 | 2,674,676 | — | — |
| 2009-08-21 | $23.92 | $31.18 | 1,713,070 | — | — |
| 2009-08-20 | $23.84 | $31.08 | 1,350,802 | — | — |
| 2009-08-19 | $23.80 | $31.03 | 1,757,069 | — | — |
| 2009-08-18 | $23.36 | $30.46 | 2,356,963 | — | — |
| 2009-08-17 | $22.95 | $29.93 | 1,083,195 | — | — |
| 2009-08-14 | $24.04 | $31.34 | 1,372,732 | — | — |
| 2009-08-13 | $24.50 | $31.94 | 2,285,897 | — | — |
| 2009-08-12 | $24.48 | $31.92 | 1,832,576 | — | — |
| 2009-08-11 | $23.49 | $30.63 | 1,317,351 | — | — |
| 2009-08-10 | $24.67 | $32.16 | 1,115,397 | — | — |
| 2009-08-07 | $25.43 | $33.16 | 1,618,547 | — | — |
| 2009-08-06 | $25.09 | $32.71 | 1,664,628 | — | — |
| 2009-08-05 | $25.45 | $33.18 | 1,634,648 | — | — |
| 2009-08-04 | $26.39 | $34.41 | 940,092 | — | — |
| 2009-08-03 | $26.39 | $34.41 | 1,333,590 | — | — |
| 2009-07-31 | $25.80 | $33.64 | 1,381,476 | — | — |
| 2009-07-30 | $24.93 | $32.50 | 1,347,332 | — | — |
| 2009-07-29 | $23.83 | $31.07 | 1,548,175 | — | — |
| 2009-07-28 | $24.36 | $31.76 | 1,353,994 | — | — |
| 2009-07-27 | $24.47 | $31.90 | 1,103,460 | — | — |
| 2009-07-24 | $24.45 | $31.88 | 1,428,530 | — | — |
| 2009-07-23 | $23.98 | $31.26 | 2,559,472 | — | — |
| 2009-07-22 | $23.38 | $30.48 | 2,321,014 | — | — |
| 2009-07-21 | $23.42 | $30.54 | 5,543,256 | — | — |
| 2009-07-20 | $22.31 | $29.08 | 2,492,709 | — | — |
| 2009-07-17 | $21.53 | $28.08 | 1,137,188 | — | — |
| 2009-07-16 | $21.53 | $28.08 | 2,368,483 | — | — |
| 2009-07-15 | $20.71 | $27.00 | 2,086,858 | — | — |
| 2009-07-14 | $19.93 | $25.98 | 1,882,822 | — | — |
| 2009-07-13 | $19.81 | $25.83 | 1,714,180 | — | — |
| 2009-07-10 | $19.74 | $25.74 | 1,273,490 | — | — |
| 2009-07-09 | $19.76 | $25.76 | 2,066,454 | — | — |
| 2009-07-08 | $19.22 | $25.06 | 1,499,318 | — | — |
| 2009-07-07 | $19.16 | $24.98 | 1,692,250 | — | — |
| 2009-07-06 | $19.69 | $25.67 | 1,550,118 | — | — |
| 2009-07-02 | $20.43 | $26.63 | 2,365,985 | — | — |
| 2009-07-01 | $21.30 | $27.77 | 2,466,198 | — | — |
| 2009-06-30 | $20.73 | $27.02 | 1,318,322 | — | — |
| 2009-06-29 | $20.96 | $27.32 | 2,010,657 | — | — |
| 2009-06-26 | $20.37 | $26.56 | 1,707,101 | — | — |
| 2009-06-25 | $20.50 | $26.73 | 2,460,924 | — | — |
| 2009-06-24 | $19.76 | $25.76 | 1,586,623 | — | — |
| 2009-06-23 | $19.16 | $24.98 | 1,132,330 | — | — |
| 2009-06-22 | $19.02 | $24.80 | 1,256,279 | — | — |
| 2009-06-19 | $19.72 | $25.71 | 1,483,911 | — | — |
| 2009-06-18 | $19.47 | $25.39 | 2,026,896 | — | — |
| 2009-06-17 | $19.86 | $25.89 | 2,263,412 | — | — |
| 2009-06-16 | $20.84 | $27.17 | 2,238,983 | — | — |
| 2009-06-15 | $20.49 | $26.71 | 1,219,219 | — | — |
| 2009-06-12 | $21.53 | $28.08 | 1,068,760 | — | — |
| 2009-06-11 | $21.99 | $28.67 | 2,067,565 | — | — |
| 2009-06-10 | $22.65 | $29.53 | 2,465,782 | — | — |
| 2009-06-09 | $21.88 | $28.53 | 1,827,163 | — | — |
| 2009-06-08 | $21.33 | $27.81 | 1,630,067 | — | — |
| 2009-06-05 | $21.37 | $27.86 | 2,090,328 | — | — |
| 2009-06-04 | $21.08 | $27.48 | 1,804,955 | — | — |
| 2009-06-03 | $20.43 | $26.63 | 2,028,007 | — | — |
| 2009-06-02 | $20.60 | $26.85 | 2,349,468 | — | — |
| 2009-06-01 | $20.91 | $27.26 | 2,675,509 | — | — |
| 2009-05-29 | $20.01 | $26.09 | 3,284,424 | — | — |
| 2009-05-28 | $18.83 | $24.55 | 2,867,330 | — | — |
| 2009-05-27 | $18.26 | $23.81 | 2,943,809 | — | — |
| 2009-05-26 | $19.39 | $25.29 | 2,485,214 | — | — |
| 2009-05-22 | $18.06 | $23.55 | 1,361,212 | — | — |
| 2009-05-21 | $17.80 | $23.21 | 1,708,767 | — | — |
| 2009-05-20 | $17.64 | $22.99 | 1,767,340 | — | — |
| 2009-05-19 | $18.41 | $24.01 | 1,997,193 | — | — |
| 2009-05-18 | $18.04 | $23.52 | 1,870,052 | — | — |
| 2009-05-15 | $16.92 | $22.06 | 1,771,227 | — | — |
| 2009-05-14 | $17.10 | $22.29 | 2,889,955 | — | — |
| 2009-05-13 | $16.20 | $21.12 | 2,483,132 | — | — |
| 2009-05-12 | $17.59 | $22.93 | 2,828,466 | — | — |
| 2009-05-11 | $17.64 | $23.00 | 1,755,126 | — | — |
| 2009-05-08 | $17.91 | $23.35 | 3,532,460 | — | — |
| 2009-05-07 | $17.66 | $23.02 | 2,598,752 | — | — |
| 2009-05-06 | $18.65 | $24.32 | 1,385,918 | — | — |
| 2009-05-05 | $18.49 | $24.10 | 2,322,124 | — | — |
| 2009-05-04 | $18.99 | $24.76 | 1,660,881 | — | — |
| 2009-05-01 | $17.62 | $22.97 | 934,679 | — | — |
| 2009-04-30 | $17.77 | $23.17 | 2,562,248 | — | — |
| 2009-04-29 | $17.41 | $22.69 | 2,002,190 | — | — |
| 2009-04-28 | $16.89 | $22.02 | 1,878,936 | — | — |
| 2009-04-27 | $17.46 | $22.76 | 1,816,198 | — | — |
| 2009-04-24 | $18.57 | $24.21 | 2,540,040 | — | — |
| 2009-04-23 | $17.24 | $22.48 | 2,921,324 | — | — |
| 2009-04-22 | $16.95 | $22.09 | 3,500,397 | — | — |
| 2009-04-21 | $16.95 | $22.10 | 2,656,077 | — | — |
| 2009-04-20 | $16.38 | $21.36 | 1,822,999 | — | — |
| 2009-04-17 | $18.13 | $23.63 | 1,508,062 | — | — |
| 2009-04-16 | $17.49 | $22.81 | 2,433,164 | — | — |
| 2009-04-15 | $16.50 | $21.51 | 2,029,672 | — | — |
| 2009-04-14 | $16.84 | $21.95 | 1,603,973 | — | — |
| 2009-04-13 | $16.78 | $21.88 | 1,626,875 | — | — |
| 2009-04-09 | $17.58 | $22.92 | 4,067,812 | — | — |
| 2009-04-08 | $15.79 | $20.58 | 2,160,422 | — | — |
| 2009-04-07 | $15.38 | $20.05 | 2,647,471 | — | — |
| 2009-04-06 | $16.23 | $21.16 | 2,501,592 | — | — |
| 2009-04-03 | $16.53 | $21.56 | 2,580,986 | — | — |
| 2009-04-02 | $15.57 | $20.30 | 6,703,068 | — | — |
| 2009-04-01 | $13.75 | $17.93 | 2,674,815 | — | — |
| 2009-03-31 | $13.38 | $17.44 | 2,661,768 | — | — |
| 2009-03-30 | $12.97 | $16.91 | 3,717,619 | — | — |
| 2009-03-27 | $13.29 | $17.32 | 7,471,049 | — | — |
| 2009-03-26 | $12.35 | $16.10 | 5,882,622 | — | — |
| 2009-03-25 | $11.57 | $15.08 | 21,777,720 | — | — |
| 2009-03-24 | $11.53 | $15.03 | 1,596,200 | — | — |
| 2009-03-23 | $13.13 | $17.11 | 2,695,357 | — | — |
| 2009-03-20 | $12.09 | $15.76 | 1,797,599 | — | — |
| 2009-03-19 | $12.87 | $16.78 | 2,541,289 | — | — |
| 2009-03-18 | $12.24 | $15.96 | 1,644,364 | — | — |
| 2009-03-17 | $11.61 | $15.14 | 1,248,090 | — | — |
| 2009-03-16 | $11.46 | $14.93 | 2,031,893 | — | — |
| 2009-03-13 | $11.42 | $14.89 | 1,368,152 | — | — |
| 2009-03-12 | $10.95 | $14.28 | 1,681,146 | — | — |
| 2009-03-11 | $10.32 | $13.45 | 2,071,451 | — | — |
| 2009-03-10 | $9.63 | $12.56 | 1,321,376 | — | — |
| 2009-03-09 | $9.01 | $11.74 | 1,999,969 | — | — |
| 2009-03-06 | $8.88 | $11.58 | 1,510,422 | — | — |
| 2009-03-05 | $9.24 | $12.04 | 2,006,076 | — | — |
| 2009-03-04 | $10.00 | $13.04 | 1,196,456 | — | — |
| 2009-03-03 | $9.68 | $12.61 | 1,787,189 | — | — |
| 2009-03-02 | $9.80 | $12.77 | 1,195,346 | — | — |
| 2009-02-27 | $10.72 | $13.98 | 1,181,882 | — | — |
| 2009-02-26 | $10.99 | $14.33 | 1,428,946 | — | — |
| 2009-02-25 | $11.25 | $14.67 | 1,350,663 | — | — |
| 2009-02-24 | $11.77 | $15.34 | 1,640,200 | — | — |
| 2009-02-23 | $11.12 | $14.50 | 2,016,209 | — | — |
| 2009-02-20 | $11.75 | $15.32 | 2,367,928 | — | — |
| 2009-02-19 | $12.24 | $15.96 | 1,882,822 | — | — |
| 2009-02-18 | $13.09 | $17.07 | 3,793,682 | — | — |
| 2009-02-17 | $13.30 | $17.34 | 1,376,618 | — | — |
| 2009-02-13 | $14.34 | $18.69 | 1,307,218 | — | — |
| 2009-02-12 | $14.37 | $18.73 | 1,736,666 | — | — |
| 2009-02-11 | $14.37 | $18.74 | 1,218,664 | — | — |
| 2009-02-10 | $14.28 | $18.62 | 1,111,927 | — | — |
| 2009-02-09 | $15.17 | $19.78 | 1,339,004 | — | — |
| 2009-02-06 | $14.70 | $19.17 | 2,513,390 | — | — |
| 2009-02-05 | $13.67 | $17.83 | 1,787,328 | — | — |
| 2009-02-04 | $13.42 | $17.50 | 3,975,510 | — | — |
| 2009-02-03 | $12.95 | $16.89 | 3,065,537 | — | — |
| 2009-02-02 | $13.72 | $17.69 | 2,440,104 | — | — |
| 2009-01-30 | $13.25 | $17.08 | 3,814,502 | — | — |
| 2009-01-29 | $13.78 | $17.77 | 1,959,578 | — | — |
| 2009-01-28 | $13.88 | $17.90 | 2,004,550 | — | — |
| 2009-01-27 | $13.18 | $16.99 | 1,334,978 | — | — |
| 2009-01-26 | $12.80 | $16.50 | 728,006 | — | — |
| 2009-01-23 | $12.70 | $16.38 | 811,286 | — | — |
| 2009-01-22 | $12.59 | $16.24 | 859,450 | — | — |
| 2009-01-21 | $13.01 | $16.78 | 962,300 | — | — |
| 2009-01-20 | $12.69 | $16.36 | 1,141,214 | — | — |
| 2009-01-16 | $14.07 | $18.14 | 1,190,071 | — | — |
| 2009-01-15 | $14.39 | $18.55 | 919,689 | — | — |
| 2009-01-14 | $14.25 | $18.37 | 1,032,672 | — | — |
| 2009-01-13 | $14.87 | $19.17 | 861,254 | — | — |
| 2009-01-12 | $15.29 | $19.71 | 846,264 | — | — |
| 2009-01-09 | $16.35 | $21.09 | 1,146,766 | — | — |
| 2009-01-08 | $16.79 | $21.65 | 1,151,901 | — | — |
| 2009-01-07 | $16.03 | $20.67 | 1,162,728 | — | — |
| 2009-01-06 | $16.40 | $21.14 | 1,194,374 | — | — |
| 2009-01-05 | $16.02 | $20.65 | 1,276,127 | — | — |
| 2009-01-02 | $16.12 | $20.79 | 765,343 | — | — |