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
- 1980-03-17 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 | $25.58 | $30.36 | 793,600 | — | — |
| 2009-12-30 | $25.65 | $30.44 | 687,300 | — | — |
| 2009-12-29 | $25.74 | $30.55 | 583,600 | — | — |
| 2009-12-28 | $25.69 | $30.49 | 847,400 | — | — |
| 2009-12-24 | $25.55 | $30.33 | 387,400 | — | — |
| 2009-12-23 | $25.59 | $30.37 | 816,600 | — | — |
| 2009-12-22 | $25.50 | $30.27 | 1,714,000 | — | — |
| 2009-12-21 | $25.32 | $30.05 | 1,340,500 | — | — |
| 2009-12-18 | $25.01 | $29.68 | 2,211,800 | — | — |
| 2009-12-17 | $25.38 | $30.12 | 1,119,100 | — | — |
| 2009-12-16 | $25.54 | $30.31 | 883,100 | — | — |
| 2009-12-15 | $25.59 | $30.37 | 1,741,100 | — | — |
| 2009-12-14 | $25.65 | $30.44 | 1,201,500 | — | — |
| 2009-12-11 | $25.51 | $30.28 | 720,700 | — | — |
| 2009-12-10 | $25.52 | $30.29 | 1,097,000 | — | — |
| 2009-12-09 | $25.50 | $30.27 | 943,100 | — | — |
| 2009-12-08 | $25.46 | $30.22 | 1,739,300 | — | — |
| 2009-12-07 | $25.63 | $30.42 | 2,108,700 | — | — |
| 2009-12-04 | $25.43 | $30.18 | 2,597,500 | — | — |
| 2009-12-03 | $25.20 | $29.91 | 1,453,300 | — | — |
| 2009-12-02 | $25.21 | $29.92 | 2,136,100 | — | — |
| 2009-12-01 | $25.06 | $29.74 | 2,441,200 | — | — |
| 2009-11-30 | $25.17 | $29.87 | 2,076,000 | — | — |
| 2009-11-27 | $25.14 | $29.84 | 1,008,400 | — | — |
| 2009-11-25 | $25.76 | $30.57 | 1,211,100 | — | — |
| 2009-11-24 | $25.68 | $30.48 | 1,420,400 | — | — |
| 2009-11-23 | $25.86 | $30.69 | 2,235,700 | — | — |
| 2009-11-20 | $25.72 | $30.53 | 1,662,300 | — | — |
| 2009-11-19 | $25.68 | $30.48 | 2,379,100 | — | — |
| 2009-11-18 | $26.07 | $30.94 | 1,309,800 | — | — |
| 2009-11-17 | $26.28 | $31.19 | 1,260,600 | — | — |
| 2009-11-16 | $26.50 | $31.45 | 2,299,500 | — | — |
| 2009-11-13 | $26.28 | $31.19 | 1,697,700 | — | — |
| 2009-11-12 | $26.35 | $31.27 | 1,252,500 | — | — |
| 2009-11-11 | $26.51 | $31.46 | 2,012,600 | — | — |
| 2009-11-10 | $26.53 | $31.49 | 2,529,600 | — | — |
| 2009-11-09 | $27.03 | $32.08 | 2,521,500 | — | — |
| 2009-11-06 | $26.31 | $31.23 | 2,201,100 | — | — |
| 2009-11-05 | $26.47 | $31.42 | 1,809,700 | — | — |
| 2009-11-04 | $26.60 | $31.57 | 2,345,300 | — | — |
| 2009-11-03 | $26.71 | $31.70 | 2,338,400 | — | — |
| 2009-11-02 | $25.91 | $30.75 | 3,564,100 | — | — |
| 2009-10-30 | $26.65 | $31.63 | 3,011,700 | — | — |
| 2009-10-29 | $26.53 | $31.49 | 1,586,800 | — | — |
| 2009-10-28 | $25.95 | $30.80 | 2,969,700 | — | — |
| 2009-10-27 | $26.40 | $31.33 | 2,352,500 | — | — |
| 2009-10-26 | $26.14 | $31.03 | 2,165,900 | — | — |
| 2009-10-23 | $26.25 | $31.16 | 2,776,900 | — | — |
| 2009-10-22 | $26.44 | $31.38 | 3,458,700 | — | — |
| 2009-10-21 | $26.73 | $31.73 | 2,366,500 | — | — |
| 2009-10-20 | $27.00 | $32.05 | 2,586,100 | — | — |
| 2009-10-19 | $27.18 | $32.26 | 2,927,900 | — | — |
| 2009-10-16 | $27.09 | $32.15 | 4,951,800 | — | — |
| 2009-10-15 | $26.63 | $31.61 | 9,339,500 | — | — |
| 2009-10-14 | $29.21 | $34.67 | 2,552,600 | — | — |
| 2009-10-13 | $28.75 | $34.12 | 1,270,000 | — | — |
| 2009-10-12 | $28.85 | $34.24 | 1,952,200 | — | — |
| 2009-10-09 | $28.42 | $33.73 | 1,787,600 | — | — |
| 2009-10-08 | $28.34 | $33.64 | 1,984,900 | — | — |
| 2009-10-07 | $28.62 | $33.97 | 2,928,400 | — | — |
| 2009-10-06 | $27.21 | $32.30 | 1,413,900 | — | — |
| 2009-10-05 | $26.72 | $31.71 | 2,042,100 | — | — |
| 2009-10-02 | $26.57 | $31.54 | 1,331,900 | — | — |
| 2009-10-01 | $26.59 | $31.56 | 1,417,500 | — | — |
| 2009-09-30 | $27.20 | $32.28 | 1,612,600 | — | — |
| 2009-09-29 | $27.15 | $32.22 | 1,179,400 | — | — |
| 2009-09-28 | $26.87 | $31.89 | 757,800 | — | — |
| 2009-09-25 | $26.37 | $31.30 | 1,668,300 | — | — |
| 2009-09-24 | $26.12 | $31.00 | 1,387,900 | — | — |
| 2009-09-23 | $26.13 | $31.01 | 2,058,600 | — | — |
| 2009-09-22 | $26.60 | $31.57 | 1,840,600 | — | — |
| 2009-09-21 | $27.07 | $32.13 | 1,726,900 | — | — |
| 2009-09-18 | $26.39 | $31.32 | 2,152,600 | — | — |
| 2009-09-17 | $26.23 | $31.13 | 2,830,300 | — | — |
| 2009-09-16 | $26.92 | $31.95 | 1,652,000 | — | — |
| 2009-09-15 | $26.86 | $31.88 | 1,255,100 | — | — |
| 2009-09-14 | $26.62 | $31.59 | 1,192,300 | — | — |
| 2009-09-11 | $25.93 | $30.78 | 2,256,700 | — | — |
| 2009-09-10 | $25.52 | $30.29 | 2,401,600 | — | — |
| 2009-09-09 | $24.76 | $29.39 | 1,773,900 | — | — |
| 2009-09-08 | $24.81 | $29.45 | 2,020,900 | — | — |
| 2009-09-04 | $24.84 | $29.48 | 901,200 | — | — |
| 2009-09-03 | $24.60 | $29.20 | 981,000 | — | — |
| 2009-09-02 | $24.21 | $28.73 | 1,508,900 | — | — |
| 2009-09-01 | $24.43 | $29.00 | 2,010,700 | — | — |
| 2009-08-31 | $24.83 | $29.47 | 2,106,700 | — | — |
| 2009-08-28 | $25.36 | $30.10 | 976,700 | — | — |
| 2009-08-27 | $25.65 | $30.44 | 1,154,100 | — | — |
| 2009-08-26 | $25.36 | $30.10 | 1,280,000 | — | — |
| 2009-08-25 | $25.42 | $30.17 | 786,600 | — | — |
| 2009-08-24 | $25.52 | $30.29 | 1,248,800 | — | — |
| 2009-08-21 | $25.81 | $30.63 | 732,900 | — | — |
| 2009-08-20 | $25.46 | $30.22 | 667,300 | — | — |
| 2009-08-19 | $25.52 | $30.29 | 1,002,500 | — | — |
| 2009-08-18 | $25.58 | $30.36 | 665,100 | — | — |
| 2009-08-17 | $25.54 | $30.31 | 1,911,400 | — | — |
| 2009-08-14 | $25.69 | $30.49 | 1,652,400 | — | — |
| 2009-08-13 | $25.59 | $30.37 | 1,597,900 | — | — |
| 2009-08-12 | $25.09 | $29.78 | 1,397,900 | — | — |
| 2009-08-11 | $24.74 | $29.36 | 2,383,800 | — | — |
| 2009-08-10 | $24.38 | $28.94 | 1,344,700 | — | — |
| 2009-08-07 | $24.43 | $29.00 | 2,384,700 | — | — |
| 2009-08-06 | $25.00 | $29.67 | 765,800 | — | — |
| 2009-08-05 | $25.47 | $30.23 | 679,000 | — | — |
| 2009-08-04 | $25.48 | $30.24 | 669,100 | — | — |
| 2009-08-03 | $25.54 | $30.31 | 1,304,400 | — | — |
| 2009-07-31 | $25.10 | $29.79 | 925,500 | — | — |
| 2009-07-30 | $25.05 | $29.73 | 1,406,200 | — | — |
| 2009-07-29 | $24.86 | $29.51 | 1,270,100 | — | — |
| 2009-07-28 | $25.18 | $29.89 | 1,527,500 | — | — |
| 2009-07-27 | $25.69 | $30.49 | 1,361,800 | — | — |
| 2009-07-24 | $25.83 | $30.66 | 1,552,000 | — | — |
| 2009-07-23 | $25.76 | $30.57 | 3,101,800 | — | — |
| 2009-07-22 | $25.04 | $29.72 | 2,711,400 | — | — |
| 2009-07-21 | $24.63 | $29.23 | 3,858,700 | — | — |
| 2009-07-20 | $24.95 | $29.61 | 2,535,600 | — | — |
| 2009-07-17 | $24.87 | $29.52 | 2,270,900 | — | — |
| 2009-07-16 | $24.76 | $29.39 | 5,047,800 | — | — |
| 2009-07-15 | $23.85 | $28.31 | 3,549,700 | — | — |
| 2009-07-14 | $23.31 | $27.67 | 2,491,700 | — | — |
| 2009-07-13 | $23.36 | $27.73 | 2,971,500 | — | — |
| 2009-07-10 | $23.21 | $27.55 | 2,683,500 | — | — |
| 2009-07-09 | $23.60 | $28.01 | 2,190,600 | — | — |
| 2009-07-08 | $24.28 | $28.82 | 1,604,100 | — | — |
| 2009-07-07 | $24.09 | $28.59 | 1,557,300 | — | — |
| 2009-07-06 | $24.59 | $29.19 | 1,136,400 | — | — |
| 2009-07-02 | $24.72 | $29.34 | 1,564,300 | — | — |
| 2009-07-01 | $24.66 | $29.27 | 2,639,800 | — | — |
| 2009-06-30 | $24.14 | $28.65 | 1,692,400 | — | — |
| 2009-06-29 | $23.90 | $28.37 | 1,074,300 | — | — |
| 2009-06-26 | $23.63 | $28.05 | 964,300 | — | — |
| 2009-06-25 | $23.40 | $27.77 | 1,497,400 | — | — |
| 2009-06-24 | $22.57 | $26.79 | 1,174,500 | — | — |
| 2009-06-23 | $22.51 | $26.72 | 1,137,000 | — | — |
| 2009-06-22 | $22.39 | $26.57 | 1,814,500 | — | — |
| 2009-06-19 | $22.58 | $26.80 | 2,206,000 | — | — |
| 2009-06-18 | $22.49 | $26.69 | 1,860,800 | — | — |
| 2009-06-17 | $22.64 | $26.87 | 1,562,100 | — | — |
| 2009-06-16 | $22.46 | $26.66 | 1,620,600 | — | — |
| 2009-06-15 | $22.69 | $26.93 | 1,636,900 | — | — |
| 2009-06-12 | $23.25 | $27.60 | 1,741,800 | — | — |
| 2009-06-11 | $23.67 | $28.09 | 1,805,300 | — | — |
| 2009-06-10 | $24.01 | $28.50 | 1,295,500 | — | — |
| 2009-06-09 | $24.20 | $28.72 | 1,248,100 | — | — |
| 2009-06-08 | $24.11 | $28.62 | 1,304,400 | — | — |
| 2009-06-05 | $24.02 | $28.51 | 2,292,600 | — | — |
| 2009-06-04 | $24.45 | $29.02 | 1,287,000 | — | — |
| 2009-06-03 | $23.96 | $28.44 | 1,770,100 | — | — |
| 2009-06-02 | $24.24 | $28.77 | 2,200,300 | — | — |
| 2009-06-01 | $23.95 | $28.43 | 2,256,500 | — | — |
| 2009-05-29 | $23.50 | $27.89 | 7,147,700 | — | — |
| 2009-05-28 | $24.21 | $28.73 | 3,451,700 | — | — |
| 2009-05-27 | $24.02 | $28.51 | 2,359,200 | — | — |
| 2009-05-26 | $24.77 | $29.40 | 3,627,500 | — | — |
| 2009-05-22 | $23.58 | $27.99 | 2,171,500 | — | — |
| 2009-05-21 | $23.15 | $27.48 | 1,653,600 | — | — |
| 2009-05-20 | $23.25 | $27.60 | 2,797,600 | — | — |
| 2009-05-19 | $24.05 | $28.54 | 2,549,900 | — | — |
| 2009-05-18 | $23.75 | $28.19 | 2,778,100 | — | — |
| 2009-05-15 | $23.99 | $28.47 | 2,059,200 | — | — |
| 2009-05-14 | $23.69 | $28.12 | 3,433,000 | — | — |
| 2009-05-13 | $22.68 | $26.92 | 2,069,900 | — | — |
| 2009-05-12 | $23.37 | $27.74 | 3,032,200 | — | — |
| 2009-05-11 | $22.65 | $26.88 | 1,842,100 | — | — |
| 2009-05-08 | $22.96 | $27.25 | 2,858,400 | — | — |
| 2009-05-07 | $23.00 | $27.30 | 2,032,000 | — | — |
| 2009-05-06 | $23.42 | $27.80 | 2,729,300 | — | — |
| 2009-05-05 | $23.54 | $27.94 | 2,930,600 | — | — |
| 2009-05-04 | $23.10 | $27.42 | 1,836,800 | — | — |
| 2009-05-01 | $22.58 | $26.80 | 2,904,500 | — | — |
| 2009-04-30 | $22.05 | $26.17 | 5,183,300 | — | — |
| 2009-04-29 | $22.82 | $27.08 | 1,753,900 | — | — |
| 2009-04-28 | $22.39 | $26.57 | 1,420,800 | — | — |
| 2009-04-27 | $22.72 | $26.97 | 2,217,200 | — | — |
| 2009-04-24 | $23.36 | $27.73 | 3,509,600 | — | — |
| 2009-04-23 | $23.36 | $27.73 | 3,061,300 | — | — |
| 2009-04-22 | $23.40 | $27.77 | 2,884,500 | — | — |
| 2009-04-21 | $23.83 | $28.28 | 2,922,500 | — | — |
| 2009-04-20 | $23.40 | $27.77 | 3,356,300 | — | — |
| 2009-04-17 | $23.93 | $28.40 | 2,567,500 | — | — |
| 2009-04-16 | $24.15 | $28.66 | 6,977,300 | — | — |
| 2009-04-15 | $22.47 | $26.67 | 3,336,700 | — | — |
| 2009-04-14 | $21.89 | $25.98 | 2,171,000 | — | — |
| 2009-04-13 | $21.93 | $26.03 | 3,738,100 | — | — |
| 2009-04-09 | $22.20 | $26.35 | 2,206,800 | — | — |
| 2009-04-08 | $22.21 | $26.36 | 2,209,800 | — | — |
| 2009-04-07 | $21.93 | $26.03 | 1,561,500 | — | — |
| 2009-04-06 | $22.34 | $26.52 | 1,878,800 | — | — |
| 2009-04-03 | $22.64 | $26.87 | 2,374,300 | — | — |
| 2009-04-02 | $22.76 | $27.01 | 2,742,600 | — | — |
| 2009-04-01 | $22.52 | $26.73 | 2,970,800 | — | — |
| 2009-03-31 | $22.73 | $26.98 | 2,349,100 | — | — |
| 2009-03-30 | $22.15 | $26.29 | 1,984,100 | — | — |
| 2009-03-27 | $21.61 | $25.65 | 1,707,300 | — | — |
| 2009-03-26 | $22.08 | $26.21 | 2,603,200 | — | — |
| 2009-03-25 | $21.58 | $25.61 | 2,809,800 | — | — |
| 2009-03-24 | $20.98 | $24.90 | 1,638,600 | — | — |
| 2009-03-23 | $21.15 | $25.10 | 2,533,700 | — | — |
| 2009-03-20 | $21.33 | $25.32 | 1,015,900 | — | — |
| 2009-03-19 | $21.88 | $25.97 | 1,293,000 | — | — |
| 2009-03-18 | $22.09 | $26.22 | 2,025,600 | — | — |
| 2009-03-17 | $21.59 | $25.62 | 2,375,900 | — | — |
| 2009-03-16 | $21.32 | $25.30 | 2,895,500 | — | — |
| 2009-03-13 | $22.19 | $26.34 | 1,816,000 | — | — |
| 2009-03-12 | $21.52 | $25.54 | 1,131,500 | — | — |
| 2009-03-11 | $20.93 | $24.84 | 1,980,100 | — | — |
| 2009-03-10 | $20.77 | $24.65 | 2,384,500 | — | — |
| 2009-03-09 | $19.95 | $23.68 | 2,057,100 | — | — |
| 2009-03-06 | $20.66 | $24.52 | 2,214,600 | — | — |
| 2009-03-05 | $21.14 | $25.09 | 3,532,900 | — | — |
| 2009-03-04 | $21.18 | $25.14 | 4,544,700 | — | — |
| 2009-03-03 | $20.00 | $23.74 | 1,848,700 | — | — |
| 2009-03-02 | $20.16 | $23.93 | 2,173,000 | — | — |
| 2009-02-27 | $21.08 | $25.02 | 2,435,100 | — | — |
| 2009-02-26 | $21.02 | $24.95 | 1,913,600 | — | — |
| 2009-02-25 | $21.00 | $24.92 | 2,457,700 | — | — |
| 2009-02-24 | $20.82 | $24.71 | 2,079,300 | — | — |
| 2009-02-23 | $19.99 | $23.73 | 1,797,900 | — | — |
| 2009-02-20 | $20.75 | $24.63 | 2,140,800 | — | — |
| 2009-02-19 | $20.94 | $24.85 | 2,054,700 | — | — |
| 2009-02-18 | $20.99 | $24.91 | 2,469,400 | — | — |
| 2009-02-17 | $20.91 | $24.82 | 1,841,300 | — | — |
| 2009-02-13 | $21.68 | $25.73 | 1,942,900 | — | — |
| 2009-02-12 | $21.95 | $26.05 | 1,973,400 | — | — |
| 2009-02-11 | $21.12 | $25.07 | 2,228,300 | — | — |
| 2009-02-10 | $20.86 | $24.76 | 2,728,800 | — | — |
| 2009-02-09 | $21.50 | $25.52 | 1,754,500 | — | — |
| 2009-02-06 | $21.46 | $25.47 | 2,877,900 | — | — |
| 2009-02-05 | $20.88 | $24.78 | 4,643,400 | — | — |
| 2009-02-04 | $20.73 | $24.60 | 4,458,700 | — | — |
| 2009-02-03 | $20.00 | $23.74 | 5,446,100 | — | — |
| 2009-02-02 | $18.55 | $22.02 | 3,122,900 | — | — |
| 2009-01-30 | $18.75 | $22.25 | 2,559,600 | — | — |
| 2009-01-29 | $18.84 | $22.36 | 1,443,500 | — | — |
| 2009-01-28 | $18.96 | $22.50 | 1,933,100 | — | — |
| 2009-01-27 | $18.50 | $21.96 | 1,106,300 | — | — |
| 2009-01-26 | $18.24 | $21.65 | 1,744,400 | — | — |
| 2009-01-23 | $18.23 | $21.64 | 2,116,000 | — | — |
| 2009-01-22 | $17.87 | $21.21 | 3,337,200 | — | — |
| 2009-01-21 | $18.47 | $21.92 | 1,678,200 | — | — |
| 2009-01-20 | $17.89 | $21.23 | 2,312,000 | — | — |
| 2009-01-16 | $18.87 | $22.40 | 2,610,700 | — | — |
| 2009-01-15 | $18.49 | $21.95 | 2,545,300 | — | — |
| 2009-01-14 | $18.15 | $21.54 | 2,117,700 | — | — |
| 2009-01-13 | $18.79 | $22.30 | 1,864,600 | — | — |
| 2009-01-12 | $18.56 | $22.03 | 1,703,600 | — | — |
| 2009-01-09 | $18.80 | $22.31 | 1,490,600 | — | — |
| 2009-01-08 | $19.21 | $22.80 | 1,369,900 | — | — |
| 2009-01-07 | $18.84 | $22.36 | 1,670,700 | — | — |
| 2009-01-06 | $19.21 | $22.80 | 1,739,800 | — | — |
| 2009-01-05 | $19.34 | $22.95 | 1,593,800 | — | — |
| 2009-01-02 | $19.36 | $22.98 | 1,507,700 | — | — |