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
- 1995-04-04 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 | $26.07 | $27.82 | 1,466,400 | — | — |
| 2009-12-30 | $26.31 | $28.08 | 1,618,300 | — | — |
| 2009-12-29 | $26.37 | $28.14 | 1,447,400 | — | — |
| 2009-12-28 | $26.41 | $28.18 | 1,122,900 | — | — |
| 2009-12-24 | $26.34 | $28.11 | 482,000 | — | — |
| 2009-12-23 | $26.32 | $28.09 | 2,609,700 | — | — |
| 2009-12-22 | $26.31 | $28.08 | 2,021,800 | — | — |
| 2009-12-21 | $26.11 | $27.86 | 2,645,200 | — | — |
| 2009-12-18 | $26.03 | $27.78 | 4,990,400 | — | — |
| 2009-12-17 | $25.86 | $27.60 | 4,208,300 | — | — |
| 2009-12-16 | $26.13 | $27.88 | 6,415,300 | — | — |
| 2009-12-15 | $25.78 | $27.51 | 5,832,300 | — | — |
| 2009-12-14 | $25.00 | $26.68 | 2,738,300 | — | — |
| 2009-12-11 | $24.79 | $26.45 | 2,518,400 | — | — |
| 2009-12-10 | $25.05 | $26.73 | 6,702,700 | — | — |
| 2009-12-09 | $24.50 | $26.15 | 3,550,700 | — | — |
| 2009-12-08 | $24.23 | $25.86 | 3,618,500 | — | — |
| 2009-12-07 | $24.64 | $26.29 | 2,934,100 | — | — |
| 2009-12-04 | $24.67 | $26.33 | 3,858,900 | — | — |
| 2009-12-03 | $24.58 | $26.23 | 2,598,600 | — | — |
| 2009-12-02 | $24.76 | $26.42 | 3,224,700 | — | — |
| 2009-12-01 | $24.85 | $26.52 | 2,629,200 | — | — |
| 2009-11-30 | $24.69 | $26.35 | 3,812,800 | — | — |
| 2009-11-27 | $24.86 | $26.53 | 1,372,500 | — | — |
| 2009-11-25 | $24.98 | $26.66 | 1,776,100 | — | — |
| 2009-11-24 | $25.02 | $26.70 | 2,341,400 | — | — |
| 2009-11-23 | $24.97 | $26.65 | 4,550,000 | — | — |
| 2009-11-20 | $24.49 | $26.13 | 4,907,300 | — | — |
| 2009-11-19 | $24.21 | $25.84 | 3,715,900 | — | — |
| 2009-11-18 | $24.47 | $26.03 | 2,873,500 | — | — |
| 2009-11-17 | $24.28 | $25.83 | 2,248,100 | — | — |
| 2009-11-16 | $24.52 | $26.08 | 2,766,800 | — | — |
| 2009-11-13 | $24.60 | $26.17 | 3,417,900 | — | — |
| 2009-11-12 | $23.98 | $25.51 | 1,991,900 | — | — |
| 2009-11-11 | $24.27 | $25.82 | 1,687,900 | — | — |
| 2009-11-10 | $24.34 | $25.89 | 3,084,700 | — | — |
| 2009-11-09 | $23.81 | $25.33 | 2,385,700 | — | — |
| 2009-11-06 | $23.62 | $25.12 | 2,119,800 | — | — |
| 2009-11-05 | $23.43 | $24.92 | 3,150,100 | — | — |
| 2009-11-04 | $23.14 | $24.61 | 3,638,800 | — | — |
| 2009-11-03 | $23.20 | $24.68 | 5,637,900 | — | — |
| 2009-11-02 | $22.51 | $23.94 | 4,003,000 | — | — |
| 2009-10-30 | $22.15 | $23.56 | 5,360,300 | — | — |
| 2009-10-29 | $22.66 | $24.10 | 2,855,900 | — | — |
| 2009-10-28 | $22.28 | $23.70 | 3,423,600 | — | — |
| 2009-10-27 | $22.81 | $24.26 | 2,626,700 | — | — |
| 2009-10-26 | $22.92 | $24.38 | 2,671,600 | — | — |
| 2009-10-23 | $23.19 | $24.67 | 3,132,800 | — | — |
| 2009-10-22 | $23.49 | $24.99 | 3,199,000 | — | — |
| 2009-10-21 | $23.47 | $24.96 | 4,015,700 | — | — |
| 2009-10-20 | $23.71 | $25.22 | 3,836,600 | — | — |
| 2009-10-19 | $23.43 | $24.92 | 2,138,200 | — | — |
| 2009-10-16 | $23.53 | $25.03 | 3,484,900 | — | — |
| 2009-10-15 | $23.35 | $24.84 | 2,922,000 | — | — |
| 2009-10-14 | $23.07 | $24.54 | 3,630,800 | — | — |
| 2009-10-13 | $22.62 | $24.06 | 2,824,000 | — | — |
| 2009-10-12 | $22.74 | $24.19 | 1,655,700 | — | — |
| 2009-10-09 | $22.61 | $24.05 | 3,009,000 | — | — |
| 2009-10-08 | $22.40 | $23.83 | 2,391,200 | — | — |
| 2009-10-07 | $22.41 | $23.84 | 3,387,700 | — | — |
| 2009-10-06 | $22.15 | $23.56 | 2,783,000 | — | — |
| 2009-10-05 | $21.89 | $23.28 | 2,635,200 | — | — |
| 2009-10-02 | $21.62 | $23.00 | 2,450,900 | — | — |
| 2009-10-01 | $22.03 | $23.43 | 3,969,500 | — | — |
| 2009-09-30 | $22.38 | $23.80 | 4,918,300 | — | — |
| 2009-09-29 | $21.98 | $23.38 | 2,994,200 | — | — |
| 2009-09-28 | $21.77 | $23.16 | 2,731,800 | — | — |
| 2009-09-25 | $21.51 | $22.88 | 1,909,300 | — | — |
| 2009-09-24 | $21.55 | $22.92 | 2,290,500 | — | — |
| 2009-09-23 | $21.68 | $23.06 | 2,467,400 | — | — |
| 2009-09-22 | $21.69 | $23.07 | 2,156,300 | — | — |
| 2009-09-21 | $21.95 | $23.35 | 1,833,800 | — | — |
| 2009-09-18 | $21.76 | $23.15 | 2,909,100 | — | — |
| 2009-09-17 | $21.57 | $22.94 | 6,209,500 | — | — |
| 2009-09-16 | $21.76 | $23.15 | 2,597,700 | — | — |
| 2009-09-15 | $21.55 | $22.92 | 3,635,100 | — | — |
| 2009-09-14 | $21.74 | $23.12 | 2,851,500 | — | — |
| 2009-09-11 | $21.66 | $23.04 | 1,952,200 | — | — |
| 2009-09-10 | $21.53 | $22.90 | 2,409,200 | — | — |
| 2009-09-09 | $21.43 | $22.79 | 2,664,500 | — | — |
| 2009-09-08 | $21.17 | $22.52 | 1,638,700 | — | — |
| 2009-09-04 | $21.29 | $22.65 | 1,134,800 | — | — |
| 2009-09-03 | $21.14 | $22.49 | 2,176,000 | — | — |
| 2009-09-02 | $21.01 | $22.35 | 1,815,900 | — | — |
| 2009-09-01 | $21.20 | $22.55 | 2,876,400 | — | — |
| 2009-08-31 | $21.31 | $22.67 | 2,114,800 | — | — |
| 2009-08-28 | $21.20 | $22.55 | 2,509,100 | — | — |
| 2009-08-27 | $21.15 | $22.50 | 2,295,000 | — | — |
| 2009-08-26 | $20.90 | $22.23 | 2,000,200 | — | — |
| 2009-08-25 | $20.93 | $22.26 | 1,832,200 | — | — |
| 2009-08-24 | $20.80 | $22.12 | 3,108,500 | — | — |
| 2009-08-21 | $21.05 | $22.39 | 3,318,000 | — | — |
| 2009-08-20 | $21.00 | $22.34 | 2,186,300 | — | — |
| 2009-08-19 | $20.83 | $22.09 | 2,558,800 | — | — |
| 2009-08-18 | $20.50 | $21.74 | 2,823,800 | — | — |
| 2009-08-17 | $20.25 | $21.48 | 3,278,000 | — | — |
| 2009-08-14 | $20.44 | $21.68 | 2,277,000 | — | — |
| 2009-08-13 | $20.58 | $21.83 | 2,031,100 | — | — |
| 2009-08-12 | $20.44 | $21.68 | 3,198,200 | — | — |
| 2009-08-11 | $20.30 | $21.53 | 2,781,800 | — | — |
| 2009-08-10 | $20.32 | $21.55 | 2,253,800 | — | — |
| 2009-08-07 | $20.34 | $21.57 | 5,246,300 | — | — |
| 2009-08-06 | $20.46 | $21.70 | 4,369,900 | — | — |
| 2009-08-05 | $20.44 | $21.68 | 3,909,000 | — | — |
| 2009-08-04 | $20.45 | $21.69 | 4,501,500 | — | — |
| 2009-08-03 | $19.86 | $21.06 | 3,950,100 | — | — |
| 2009-07-31 | $19.72 | $20.91 | 4,592,100 | — | — |
| 2009-07-30 | $19.76 | $20.96 | 4,090,800 | — | — |
| 2009-07-29 | $20.28 | $21.51 | 6,541,000 | — | — |
| 2009-07-28 | $19.30 | $20.47 | 2,544,500 | — | — |
| 2009-07-27 | $19.25 | $20.42 | 1,765,100 | — | — |
| 2009-07-24 | $19.31 | $20.48 | 2,244,900 | — | — |
| 2009-07-23 | $19.15 | $20.31 | 3,683,300 | — | — |
| 2009-07-22 | $18.79 | $19.93 | 3,873,300 | — | — |
| 2009-07-21 | $19.11 | $20.27 | 3,281,300 | — | — |
| 2009-07-20 | $18.71 | $19.84 | 2,812,200 | — | — |
| 2009-07-17 | $18.98 | $20.13 | 3,995,700 | — | — |
| 2009-07-16 | $18.51 | $19.63 | 2,926,600 | — | — |
| 2009-07-15 | $18.28 | $19.39 | 3,143,100 | — | — |
| 2009-07-14 | $18.23 | $19.33 | 2,606,500 | — | — |
| 2009-07-13 | $18.11 | $19.21 | 2,988,000 | — | — |
| 2009-07-10 | $17.72 | $18.79 | 2,831,400 | — | — |
| 2009-07-09 | $17.84 | $18.92 | 2,827,500 | — | — |
| 2009-07-08 | $17.93 | $19.02 | 3,742,500 | — | — |
| 2009-07-07 | $18.20 | $19.30 | 3,543,700 | — | — |
| 2009-07-06 | $17.79 | $18.87 | 2,084,200 | — | — |
| 2009-07-02 | $17.82 | $18.90 | 2,551,900 | — | — |
| 2009-07-01 | $18.24 | $19.35 | 3,200,500 | — | — |
| 2009-06-30 | $17.74 | $18.81 | 3,336,900 | — | — |
| 2009-06-29 | $18.07 | $19.16 | 2,822,100 | — | — |
| 2009-06-26 | $18.17 | $19.27 | 5,452,500 | — | — |
| 2009-06-25 | $18.26 | $19.37 | 3,841,400 | — | — |
| 2009-06-24 | $17.50 | $18.56 | 4,946,500 | — | — |
| 2009-06-23 | $17.68 | $18.75 | 4,098,200 | — | — |
| 2009-06-22 | $18.00 | $19.09 | 1,960,900 | — | — |
| 2009-06-19 | $18.31 | $19.42 | 4,161,100 | — | — |
| 2009-06-18 | $18.40 | $19.51 | 3,106,400 | — | — |
| 2009-06-17 | $18.24 | $19.35 | 3,212,600 | — | — |
| 2009-06-16 | $17.79 | $18.87 | 2,585,400 | — | — |
| 2009-06-15 | $17.91 | $19.00 | 5,622,200 | — | — |
| 2009-06-12 | $18.28 | $19.38 | 3,172,000 | — | — |
| 2009-06-11 | $18.50 | $19.62 | 4,828,600 | — | — |
| 2009-06-10 | $17.98 | $19.07 | 2,086,200 | — | — |
| 2009-06-09 | $17.87 | $18.95 | 2,775,000 | — | — |
| 2009-06-08 | $18.18 | $19.28 | 2,373,000 | — | — |
| 2009-06-05 | $18.19 | $19.29 | 4,341,200 | — | — |
| 2009-06-04 | $18.18 | $19.28 | 5,380,400 | — | — |
| 2009-06-03 | $18.58 | $19.70 | 5,961,200 | — | — |
| 2009-06-02 | $18.93 | $20.08 | 5,859,000 | — | — |
| 2009-06-01 | $18.83 | $19.97 | 3,858,000 | — | — |
| 2009-05-29 | $18.55 | $19.67 | 3,399,600 | — | — |
| 2009-05-28 | $18.43 | $19.55 | 2,479,000 | — | — |
| 2009-05-27 | $18.37 | $19.48 | 2,809,200 | — | — |
| 2009-05-26 | $18.69 | $19.82 | 2,393,400 | — | — |
| 2009-05-22 | $18.29 | $19.40 | 2,311,600 | — | — |
| 2009-05-21 | $18.18 | $19.29 | 3,246,400 | — | — |
| 2009-05-20 | $18.48 | $19.59 | 5,762,400 | — | — |
| 2009-05-19 | $17.98 | $19.07 | 3,947,600 | — | — |
| 2009-05-18 | $17.79 | $18.87 | 2,320,000 | — | — |
| 2009-05-15 | $17.50 | $18.56 | 3,328,000 | — | — |
| 2009-05-14 | $17.87 | $18.95 | 2,879,000 | — | — |
| 2009-05-13 | $17.84 | $18.87 | 3,245,600 | — | — |
| 2009-05-12 | $17.95 | $18.98 | 3,119,400 | — | — |
| 2009-05-11 | $17.83 | $18.86 | 3,558,800 | — | — |
| 2009-05-08 | $18.15 | $19.19 | 2,612,400 | — | — |
| 2009-05-07 | $18.18 | $19.23 | 4,447,200 | — | — |
| 2009-05-06 | $17.60 | $18.61 | 3,421,600 | — | — |
| 2009-05-05 | $17.56 | $18.57 | 4,657,000 | — | — |
| 2009-05-04 | $17.55 | $18.56 | 3,337,600 | — | — |
| 2009-05-01 | $17.17 | $18.16 | 4,084,200 | — | — |
| 2009-04-30 | $16.82 | $17.79 | 6,365,800 | — | — |
| 2009-04-29 | $17.37 | $18.37 | 4,900,200 | — | — |
| 2009-04-28 | $17.45 | $18.46 | 3,399,000 | — | — |
| 2009-04-27 | $17.63 | $18.64 | 4,245,600 | — | — |
| 2009-04-24 | $17.29 | $18.29 | 6,873,600 | — | — |
| 2009-04-23 | $17.71 | $18.73 | 7,602,600 | — | — |
| 2009-04-22 | $17.38 | $18.38 | 5,248,800 | — | — |
| 2009-04-21 | $17.29 | $18.28 | 3,926,800 | — | — |
| 2009-04-20 | $17.34 | $18.34 | 2,897,200 | — | — |
| 2009-04-17 | $17.42 | $18.42 | 5,448,400 | — | — |
| 2009-04-16 | $16.92 | $17.90 | 3,882,600 | — | — |
| 2009-04-15 | $16.45 | $17.39 | 2,282,200 | — | — |
| 2009-04-14 | $16.57 | $17.52 | 1,755,200 | — | — |
| 2009-04-13 | $16.64 | $17.59 | 2,189,200 | — | — |
| 2009-04-09 | $16.54 | $17.49 | 3,189,200 | — | — |
| 2009-04-08 | $16.29 | $17.22 | 2,057,000 | — | — |
| 2009-04-07 | $16.25 | $17.19 | 1,933,400 | — | — |
| 2009-04-06 | $16.41 | $17.35 | 2,590,800 | — | — |
| 2009-04-03 | $16.39 | $17.33 | 3,445,000 | — | — |
| 2009-04-02 | $16.76 | $17.73 | 3,205,200 | — | — |
| 2009-04-01 | $16.37 | $17.31 | 3,438,000 | — | — |
| 2009-03-31 | $16.33 | $17.27 | 4,710,800 | — | — |
| 2009-03-30 | $16.13 | $17.06 | 3,274,600 | — | — |
| 2009-03-27 | $16.15 | $17.08 | 3,493,400 | — | — |
| 2009-03-26 | $16.34 | $17.29 | 2,535,200 | — | — |
| 2009-03-25 | $16.18 | $17.12 | 2,962,400 | — | — |
| 2009-03-24 | $16.03 | $16.95 | 4,181,600 | — | — |
| 2009-03-23 | $15.90 | $16.81 | 4,263,200 | — | — |
| 2009-03-20 | $15.29 | $16.17 | 5,031,400 | — | — |
| 2009-03-19 | $15.24 | $16.11 | 5,027,800 | — | — |
| 2009-03-18 | $15.60 | $16.50 | 4,435,400 | — | — |
| 2009-03-17 | $15.70 | $16.60 | 2,887,000 | — | — |
| 2009-03-16 | $15.29 | $16.17 | 3,846,000 | — | — |
| 2009-03-13 | $15.63 | $16.53 | 6,931,400 | — | — |
| 2009-03-12 | $14.71 | $15.56 | 10,565,600 | — | — |
| 2009-03-11 | $14.10 | $14.91 | 12,991,400 | — | — |
| 2009-03-10 | $15.61 | $16.51 | 5,320,200 | — | — |
| 2009-03-09 | $15.10 | $15.96 | 3,498,600 | — | — |
| 2009-03-06 | $15.36 | $16.24 | 5,919,400 | — | — |
| 2009-03-05 | $15.49 | $16.38 | 5,502,000 | — | — |
| 2009-03-04 | $15.52 | $16.41 | 4,850,000 | — | — |
| 2009-03-03 | $15.18 | $16.05 | 5,186,200 | — | — |
| 2009-03-02 | $15.27 | $16.15 | 4,446,400 | — | — |
| 2009-02-27 | $15.88 | $16.80 | 7,117,800 | — | — |
| 2009-02-26 | $16.32 | $17.26 | 6,526,600 | — | — |
| 2009-02-25 | $17.08 | $18.07 | 3,411,800 | — | — |
| 2009-02-24 | $17.54 | $18.55 | 4,879,000 | — | — |
| 2009-02-23 | $17.31 | $18.30 | 3,789,600 | — | — |
| 2009-02-20 | $17.83 | $18.85 | 4,604,200 | — | — |
| 2009-02-19 | $17.78 | $18.80 | 4,350,200 | — | — |
| 2009-02-18 | $18.06 | $19.10 | 2,799,800 | — | — |
| 2009-02-17 | $18.12 | $19.16 | 3,120,600 | — | — |
| 2009-02-13 | $18.67 | $19.75 | 2,133,800 | — | — |
| 2009-02-12 | $18.92 | $20.01 | 3,572,800 | — | — |
| 2009-02-11 | $18.68 | $19.71 | 3,760,800 | — | — |
| 2009-02-10 | $18.82 | $19.85 | 4,167,600 | — | — |
| 2009-02-09 | $19.34 | $20.40 | 2,214,800 | — | — |
| 2009-02-06 | $19.38 | $20.44 | 3,200,800 | — | — |
| 2009-02-05 | $19.20 | $20.25 | 3,787,400 | — | — |
| 2009-02-04 | $18.96 | $20.00 | 3,722,800 | — | — |
| 2009-02-03 | $18.78 | $19.80 | 6,504,200 | — | — |
| 2009-02-02 | $18.46 | $19.47 | 3,587,000 | — | — |
| 2009-01-30 | $18.16 | $19.16 | 3,259,400 | — | — |
| 2009-01-29 | $18.54 | $19.56 | 3,146,000 | — | — |
| 2009-01-28 | $18.88 | $19.91 | 4,902,200 | — | — |
| 2009-01-27 | $18.47 | $19.48 | 6,644,600 | — | — |
| 2009-01-26 | $18.42 | $19.43 | 5,763,400 | — | — |
| 2009-01-23 | $18.04 | $19.02 | 7,362,000 | — | — |
| 2009-01-22 | $18.77 | $19.80 | 9,948,200 | — | — |
| 2009-01-21 | $18.67 | $19.69 | 7,946,800 | — | — |
| 2009-01-20 | $18.30 | $19.30 | 6,219,400 | — | — |
| 2009-01-16 | $18.71 | $19.73 | 3,567,400 | — | — |
| 2009-01-15 | $18.42 | $19.43 | 5,906,400 | — | — |
| 2009-01-14 | $18.10 | $19.09 | 3,399,000 | — | — |
| 2009-01-13 | $18.04 | $19.02 | 3,213,000 | — | — |
| 2009-01-12 | $17.93 | $18.91 | 3,239,600 | — | — |
| 2009-01-09 | $17.97 | $18.95 | 3,678,400 | — | — |
| 2009-01-08 | $18.36 | $19.37 | 5,055,600 | — | — |
| 2009-01-07 | $17.96 | $18.94 | 2,981,800 | — | — |
| 2009-01-06 | $18.06 | $19.04 | 2,901,600 | — | — |
| 2009-01-05 | $18.13 | $19.12 | 3,786,200 | — | — |
| 2009-01-02 | $17.79 | $18.76 | 3,935,600 | — | — |