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
- 1996-11-26 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 | $27.18 | $34.64 | 752,800 | — | — |
| 2009-12-30 | $27.09 | $34.53 | 596,600 | — | — |
| 2009-12-29 | $27.36 | $34.87 | 910,400 | — | — |
| 2009-12-28 | $27.11 | $34.55 | 291,600 | — | — |
| 2009-12-24 | $27.19 | $34.65 | 340,200 | — | — |
| 2009-12-23 | $27.01 | $34.43 | 1,110,400 | — | — |
| 2009-12-22 | $27.00 | $34.41 | 946,800 | — | — |
| 2009-12-21 | $26.78 | $34.13 | 1,258,400 | — | — |
| 2009-12-18 | $26.33 | $33.55 | 1,449,000 | — | — |
| 2009-12-17 | $26.43 | $33.69 | 1,086,000 | — | — |
| 2009-12-16 | $26.85 | $34.22 | 1,342,000 | — | — |
| 2009-12-15 | $26.89 | $34.27 | 2,213,000 | — | — |
| 2009-12-14 | $27.38 | $34.89 | 1,436,000 | — | — |
| 2009-12-11 | $27.16 | $34.62 | 2,235,600 | — | — |
| 2009-12-10 | $27.98 | $35.66 | 2,089,000 | — | — |
| 2009-12-09 | $27.43 | $34.96 | 1,745,200 | — | — |
| 2009-12-08 | $27.34 | $34.85 | 2,714,400 | — | — |
| 2009-12-07 | $27.58 | $35.00 | 3,300,000 | — | — |
| 2009-12-04 | $27.08 | $34.36 | 4,438,200 | — | — |
| 2009-12-03 | $26.42 | $33.53 | 1,101,200 | — | — |
| 2009-12-02 | $26.71 | $33.90 | 1,773,400 | — | — |
| 2009-12-01 | $26.92 | $34.16 | 1,711,800 | — | — |
| 2009-11-30 | $26.30 | $33.38 | 1,505,800 | — | — |
| 2009-11-27 | $26.25 | $33.32 | 808,600 | — | — |
| 2009-11-25 | $26.88 | $34.11 | 1,562,400 | — | — |
| 2009-11-24 | $26.75 | $33.94 | 1,545,000 | — | — |
| 2009-11-23 | $27.17 | $34.47 | 1,609,600 | — | — |
| 2009-11-20 | $26.95 | $34.20 | 1,334,400 | — | — |
| 2009-11-19 | $27.04 | $34.31 | 1,636,600 | — | — |
| 2009-11-18 | $27.42 | $34.80 | 1,002,400 | — | — |
| 2009-11-17 | $27.50 | $34.90 | 932,200 | — | — |
| 2009-11-16 | $27.29 | $34.63 | 1,117,800 | — | — |
| 2009-11-13 | $27.17 | $34.47 | 1,666,600 | — | — |
| 2009-11-12 | $26.69 | $33.87 | 1,921,800 | — | — |
| 2009-11-11 | $27.15 | $34.45 | 1,361,400 | — | — |
| 2009-11-10 | $26.80 | $34.01 | 1,665,400 | — | — |
| 2009-11-09 | $26.78 | $33.99 | 2,419,800 | — | — |
| 2009-11-06 | $25.81 | $32.75 | 1,502,200 | — | — |
| 2009-11-05 | $25.77 | $32.70 | 1,728,000 | — | — |
| 2009-11-04 | $25.22 | $32.00 | 3,080,200 | — | — |
| 2009-11-03 | $25.00 | $31.72 | 5,968,400 | — | — |
| 2009-11-02 | $24.33 | $30.88 | 3,696,000 | — | — |
| 2009-10-30 | $24.12 | $30.61 | 3,611,800 | — | — |
| 2009-10-29 | $24.34 | $30.89 | 2,386,000 | — | — |
| 2009-10-28 | $23.62 | $29.97 | 3,722,000 | — | — |
| 2009-10-27 | $24.40 | $30.96 | 2,437,000 | — | — |
| 2009-10-26 | $25.07 | $31.81 | 2,262,000 | — | — |
| 2009-10-23 | $25.15 | $31.92 | 2,769,600 | — | — |
| 2009-10-22 | $25.84 | $32.79 | 2,545,600 | — | — |
| 2009-10-21 | $26.04 | $33.04 | 4,033,600 | — | — |
| 2009-10-20 | $26.23 | $33.28 | 1,986,400 | — | — |
| 2009-10-19 | $26.55 | $33.69 | 2,947,600 | — | — |
| 2009-10-16 | $26.35 | $33.44 | 1,929,000 | — | — |
| 2009-10-15 | $26.06 | $33.07 | 1,641,400 | — | — |
| 2009-10-14 | $26.29 | $33.36 | 2,389,600 | — | — |
| 2009-10-13 | $25.42 | $32.26 | 1,527,600 | — | — |
| 2009-10-12 | $25.50 | $32.36 | 1,139,200 | — | — |
| 2009-10-09 | $25.78 | $32.72 | 1,813,600 | — | — |
| 2009-10-08 | $25.59 | $32.47 | 2,859,800 | — | — |
| 2009-10-07 | $25.13 | $31.88 | 2,530,000 | — | — |
| 2009-10-06 | $24.96 | $31.67 | 2,412,400 | — | — |
| 2009-10-05 | $24.40 | $30.96 | 2,367,600 | — | — |
| 2009-10-02 | $23.75 | $30.15 | 2,170,000 | — | — |
| 2009-10-01 | $23.94 | $30.38 | 3,119,200 | — | — |
| 2009-09-30 | $24.50 | $31.09 | 3,403,800 | — | — |
| 2009-09-29 | $24.47 | $31.05 | 1,494,200 | — | — |
| 2009-09-28 | $24.56 | $31.16 | 2,102,400 | — | — |
| 2009-09-25 | $23.94 | $30.38 | 1,756,600 | — | — |
| 2009-09-24 | $24.17 | $30.67 | 2,618,800 | — | — |
| 2009-09-23 | $24.70 | $31.35 | 1,864,400 | — | — |
| 2009-09-22 | $24.99 | $31.71 | 1,786,400 | — | — |
| 2009-09-21 | $24.96 | $31.68 | 1,946,200 | — | — |
| 2009-09-18 | $25.51 | $32.37 | 1,915,000 | — | — |
| 2009-09-17 | $25.58 | $32.46 | 4,908,400 | — | — |
| 2009-09-16 | $25.61 | $32.50 | 2,997,200 | — | — |
| 2009-09-15 | $25.63 | $32.53 | 4,032,800 | — | — |
| 2009-09-14 | $24.89 | $31.58 | 2,490,600 | — | — |
| 2009-09-11 | $25.05 | $31.79 | 2,610,600 | — | — |
| 2009-09-10 | $25.06 | $31.80 | 3,395,600 | — | — |
| 2009-09-09 | $24.61 | $31.22 | 3,677,000 | — | — |
| 2009-09-08 | $25.11 | $31.87 | 3,079,200 | — | — |
| 2009-09-04 | $24.81 | $31.49 | 2,077,600 | — | — |
| 2009-09-03 | $24.32 | $30.71 | 2,477,400 | — | — |
| 2009-09-02 | $23.30 | $29.43 | 2,849,600 | — | — |
| 2009-09-01 | $23.66 | $29.88 | 2,566,000 | — | — |
| 2009-08-31 | $24.14 | $30.48 | 3,014,800 | — | — |
| 2009-08-28 | $24.70 | $31.19 | 2,196,000 | — | — |
| 2009-08-27 | $24.80 | $31.32 | 2,727,200 | — | — |
| 2009-08-26 | $24.65 | $31.13 | 3,340,600 | — | — |
| 2009-08-25 | $24.80 | $31.32 | 2,976,200 | — | — |
| 2009-08-24 | $24.43 | $30.86 | 2,107,800 | — | — |
| 2009-08-21 | $24.70 | $31.20 | 2,675,600 | — | — |
| 2009-08-20 | $24.40 | $30.82 | 2,182,400 | — | — |
| 2009-08-19 | $24.41 | $30.83 | 2,612,200 | — | — |
| 2009-08-18 | $24.06 | $30.39 | 2,488,800 | — | — |
| 2009-08-17 | $23.75 | $30.00 | 2,321,000 | — | — |
| 2009-08-14 | $24.54 | $31.00 | 2,332,400 | — | — |
| 2009-08-13 | $24.79 | $31.31 | 1,729,600 | — | — |
| 2009-08-12 | $24.65 | $31.13 | 2,035,800 | — | — |
| 2009-08-11 | $24.36 | $30.76 | 2,468,600 | — | — |
| 2009-08-10 | $24.66 | $31.14 | 1,407,600 | — | — |
| 2009-08-07 | $25.17 | $31.79 | 2,569,600 | — | — |
| 2009-08-06 | $24.64 | $31.12 | 3,057,400 | — | — |
| 2009-08-05 | $25.07 | $31.67 | 4,587,200 | — | — |
| 2009-08-04 | $25.14 | $31.75 | 2,749,600 | — | — |
| 2009-08-03 | $24.90 | $31.44 | 3,408,600 | — | — |
| 2009-07-31 | $24.39 | $30.81 | 3,203,400 | — | — |
| 2009-07-30 | $23.98 | $30.28 | 4,269,200 | — | — |
| 2009-07-29 | $22.95 | $28.99 | 1,970,400 | — | — |
| 2009-07-28 | $22.98 | $29.03 | 2,472,000 | — | — |
| 2009-07-27 | $22.82 | $28.82 | 4,673,400 | — | — |
| 2009-07-24 | $22.97 | $29.01 | 5,390,600 | — | — |
| 2009-07-23 | $23.19 | $29.29 | 3,765,600 | — | — |
| 2009-07-22 | $22.83 | $28.84 | 2,272,000 | — | — |
| 2009-07-21 | $22.84 | $28.85 | 6,154,400 | — | — |
| 2009-07-20 | $22.36 | $28.24 | 2,561,000 | — | — |
| 2009-07-17 | $21.86 | $27.61 | 1,932,200 | — | — |
| 2009-07-16 | $21.82 | $27.55 | 2,917,800 | — | — |
| 2009-07-15 | $21.42 | $27.05 | 2,850,800 | — | — |
| 2009-07-14 | $20.51 | $25.91 | 2,957,400 | — | — |
| 2009-07-13 | $19.90 | $25.14 | 2,411,200 | — | — |
| 2009-07-10 | $19.56 | $24.71 | 2,429,400 | — | — |
| 2009-07-09 | $19.30 | $24.37 | 3,351,600 | — | — |
| 2009-07-08 | $19.41 | $24.51 | 4,047,800 | — | — |
| 2009-07-07 | $19.49 | $24.62 | 5,605,400 | — | — |
| 2009-07-06 | $20.83 | $26.32 | 2,771,800 | — | — |
| 2009-07-02 | $20.93 | $26.44 | 2,090,600 | — | — |
| 2009-07-01 | $21.59 | $27.27 | 1,062,600 | — | — |
| 2009-06-30 | $21.48 | $27.13 | 2,590,200 | — | — |
| 2009-06-29 | $21.65 | $27.35 | 1,947,000 | — | — |
| 2009-06-26 | $21.79 | $27.52 | 2,965,800 | — | — |
| 2009-06-25 | $21.59 | $27.27 | 2,914,400 | — | — |
| 2009-06-24 | $20.86 | $26.34 | 3,788,000 | — | — |
| 2009-06-23 | $20.25 | $25.58 | 4,051,400 | — | — |
| 2009-06-22 | $20.50 | $25.89 | 3,164,800 | — | — |
| 2009-06-19 | $21.45 | $27.09 | 2,889,400 | — | — |
| 2009-06-18 | $20.94 | $26.45 | 2,941,200 | — | — |
| 2009-06-17 | $21.12 | $26.68 | 3,321,600 | — | — |
| 2009-06-16 | $21.18 | $26.75 | 4,849,000 | — | — |
| 2009-06-15 | $21.01 | $26.54 | 2,846,000 | — | — |
| 2009-06-12 | $21.83 | $27.57 | 2,936,800 | — | — |
| 2009-06-11 | $21.65 | $27.34 | 3,193,200 | — | — |
| 2009-06-10 | $21.84 | $27.59 | 2,797,000 | — | — |
| 2009-06-09 | $22.10 | $27.91 | 2,730,000 | — | — |
| 2009-06-08 | $21.95 | $27.72 | 2,991,600 | — | — |
| 2009-06-05 | $21.78 | $27.50 | 3,061,200 | — | — |
| 2009-06-04 | $22.04 | $27.69 | 3,008,600 | — | — |
| 2009-06-03 | $21.51 | $27.03 | 3,425,600 | — | — |
| 2009-06-02 | $22.37 | $28.10 | 3,710,200 | — | — |
| 2009-06-01 | $22.18 | $27.88 | 3,915,800 | — | — |
| 2009-05-29 | $21.73 | $27.30 | 4,157,400 | — | — |
| 2009-05-28 | $21.08 | $26.49 | 2,678,600 | — | — |
| 2009-05-27 | $20.81 | $26.15 | 2,985,000 | — | — |
| 2009-05-26 | $21.39 | $26.88 | 5,136,000 | — | — |
| 2009-05-22 | $20.70 | $26.00 | 3,791,600 | — | — |
| 2009-05-21 | $20.12 | $25.28 | 3,394,800 | — | — |
| 2009-05-20 | $20.74 | $26.06 | 4,715,600 | — | — |
| 2009-05-19 | $20.17 | $25.35 | 4,127,600 | — | — |
| 2009-05-18 | $20.15 | $25.32 | 2,532,000 | — | — |
| 2009-05-15 | $19.55 | $24.56 | 4,072,400 | — | — |
| 2009-05-14 | $19.12 | $24.02 | 4,297,600 | — | — |
| 2009-05-13 | $19.14 | $24.04 | 5,586,600 | — | — |
| 2009-05-12 | $20.26 | $25.46 | 4,268,600 | — | — |
| 2009-05-11 | $20.51 | $25.78 | 3,557,400 | — | — |
| 2009-05-08 | $21.43 | $26.93 | 3,425,800 | — | — |
| 2009-05-07 | $21.25 | $26.70 | 3,192,400 | — | — |
| 2009-05-06 | $21.59 | $27.13 | 2,917,400 | — | — |
| 2009-05-05 | $21.13 | $26.55 | 3,286,400 | — | — |
| 2009-05-04 | $21.68 | $27.24 | 2,717,600 | — | — |
| 2009-05-01 | $20.86 | $26.21 | 4,396,200 | — | — |
| 2009-04-30 | $20.21 | $25.39 | 2,415,400 | — | — |
| 2009-04-29 | $20.25 | $25.45 | 2,452,400 | — | — |
| 2009-04-28 | $19.75 | $24.81 | 3,870,400 | — | — |
| 2009-04-27 | $19.88 | $24.97 | 3,360,600 | — | — |
| 2009-04-24 | $20.39 | $25.61 | 4,460,600 | — | — |
| 2009-04-23 | $20.73 | $26.05 | 4,721,400 | — | — |
| 2009-04-22 | $20.07 | $25.21 | 4,064,200 | — | — |
| 2009-04-21 | $20.28 | $25.48 | 3,843,400 | — | — |
| 2009-04-20 | $19.72 | $24.77 | 3,009,200 | — | — |
| 2009-04-17 | $20.88 | $26.24 | 2,975,600 | — | — |
| 2009-04-16 | $20.58 | $25.85 | 2,750,400 | — | — |
| 2009-04-15 | $20.42 | $25.65 | 3,945,000 | — | — |
| 2009-04-14 | $19.83 | $24.92 | 7,448,000 | — | — |
| 2009-04-13 | $20.47 | $25.71 | 4,240,200 | — | — |
| 2009-04-09 | $20.12 | $25.28 | 6,114,800 | — | — |
| 2009-04-08 | $19.02 | $23.90 | 5,941,400 | — | — |
| 2009-04-07 | $18.53 | $23.28 | 3,786,000 | — | — |
| 2009-04-06 | $18.72 | $23.52 | 5,195,200 | — | — |
| 2009-04-03 | $19.50 | $24.50 | 5,519,800 | — | — |
| 2009-04-02 | $19.05 | $23.93 | 6,919,000 | — | — |
| 2009-04-01 | $17.84 | $22.42 | 6,196,600 | — | — |
| 2009-03-31 | $17.73 | $22.27 | 4,389,000 | — | — |
| 2009-03-30 | $17.56 | $22.06 | 5,307,800 | — | — |
| 2009-03-27 | $18.66 | $23.44 | 3,789,800 | — | — |
| 2009-03-26 | $19.09 | $23.99 | 6,603,600 | — | — |
| 2009-03-25 | $17.99 | $22.61 | 6,706,600 | — | — |
| 2009-03-24 | $17.94 | $22.54 | 4,688,600 | — | — |
| 2009-03-23 | $18.22 | $22.89 | 4,084,800 | — | — |
| 2009-03-20 | $16.96 | $21.30 | 4,317,800 | — | — |
| 2009-03-19 | $17.51 | $22.00 | 4,807,400 | — | — |
| 2009-03-18 | $17.65 | $22.18 | 5,910,200 | — | — |
| 2009-03-17 | $17.41 | $21.87 | 5,572,400 | — | — |
| 2009-03-16 | $17.31 | $21.74 | 5,695,400 | — | — |
| 2009-03-13 | $16.68 | $20.97 | 4,896,800 | — | — |
| 2009-03-12 | $17.02 | $21.39 | 4,657,000 | — | — |
| 2009-03-11 | $16.28 | $20.46 | 4,593,600 | — | — |
| 2009-03-10 | $15.89 | $19.96 | 7,869,200 | — | — |
| 2009-03-09 | $14.91 | $18.73 | 6,391,400 | — | — |
| 2009-03-06 | $15.27 | $19.19 | 5,675,000 | — | — |
| 2009-03-05 | $15.06 | $18.80 | 5,797,000 | — | — |
| 2009-03-04 | $16.03 | $20.00 | 7,541,400 | — | — |
| 2009-03-03 | $15.28 | $19.07 | 4,989,400 | — | — |
| 2009-03-02 | $15.34 | $19.14 | 6,045,200 | — | — |
| 2009-02-27 | $16.17 | $20.19 | 4,108,800 | — | — |
| 2009-02-26 | $16.25 | $20.29 | 4,289,200 | — | — |
| 2009-02-25 | $16.33 | $20.39 | 6,113,600 | — | — |
| 2009-02-24 | $16.78 | $20.94 | 4,407,200 | — | — |
| 2009-02-23 | $15.66 | $19.54 | 3,994,200 | — | — |
| 2009-02-20 | $16.41 | $20.48 | 4,598,800 | — | — |
| 2009-02-19 | $16.32 | $20.37 | 3,684,000 | — | — |
| 2009-02-18 | $16.70 | $20.85 | 3,382,000 | — | — |
| 2009-02-17 | $16.75 | $20.90 | 4,376,200 | — | — |
| 2009-02-13 | $17.87 | $22.31 | 2,301,200 | — | — |
| 2009-02-12 | $17.88 | $22.32 | 5,052,800 | — | — |
| 2009-02-11 | $17.84 | $22.27 | 3,542,400 | — | — |
| 2009-02-10 | $18.05 | $22.53 | 4,473,000 | — | — |
| 2009-02-09 | $19.03 | $23.76 | 2,893,200 | — | — |
| 2009-02-06 | $18.94 | $23.64 | 4,913,400 | — | — |
| 2009-02-05 | $18.30 | $22.84 | 3,282,400 | — | — |
| 2009-02-04 | $17.94 | $22.40 | 3,161,800 | — | — |
| 2009-02-03 | $17.72 | $22.12 | 2,754,600 | — | — |
| 2009-02-02 | $17.18 | $21.45 | 2,527,000 | — | — |
| 2009-01-30 | $17.50 | $21.85 | 4,529,200 | — | — |
| 2009-01-29 | $17.84 | $22.28 | 2,773,200 | — | — |
| 2009-01-28 | $18.32 | $22.87 | 4,947,400 | — | — |
| 2009-01-27 | $17.79 | $22.21 | 4,270,600 | — | — |
| 2009-01-26 | $17.08 | $21.33 | 4,073,400 | — | — |
| 2009-01-23 | $16.84 | $21.03 | 8,517,000 | — | — |
| 2009-01-22 | $15.97 | $19.93 | 4,930,800 | — | — |
| 2009-01-21 | $16.11 | $20.11 | 5,541,200 | — | — |
| 2009-01-20 | $15.37 | $19.19 | 7,316,400 | — | — |
| 2009-01-16 | $17.17 | $21.44 | 5,482,400 | — | — |
| 2009-01-15 | $17.23 | $21.50 | 4,227,200 | — | — |
| 2009-01-14 | $17.03 | $21.25 | 3,723,200 | — | — |
| 2009-01-13 | $17.83 | $22.25 | 4,034,800 | — | — |
| 2009-01-12 | $18.27 | $22.81 | 4,086,200 | — | — |
| 2009-01-09 | $19.37 | $24.18 | 3,229,400 | — | — |
| 2009-01-08 | $19.95 | $24.90 | 3,203,200 | — | — |
| 2009-01-07 | $19.67 | $24.55 | 4,578,400 | — | — |
| 2009-01-06 | $20.46 | $25.54 | 4,971,200 | — | — |
| 2009-01-05 | $19.60 | $24.47 | 5,048,800 | — | — |
| 2009-01-02 | $18.97 | $23.68 | 2,403,600 | — | — |