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
- 1990-02-16 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 | $23.94 | $23.94 | 25,208,100 | — | — |
| 2009-12-30 | $24.18 | $24.18 | 17,202,900 | — | — |
| 2009-12-29 | $24.10 | $24.10 | 21,897,300 | — | — |
| 2009-12-28 | $24.08 | $24.08 | 20,191,200 | — | — |
| 2009-12-24 | $23.96 | $23.96 | 9,900,600 | — | — |
| 2009-12-23 | $23.78 | $23.78 | 23,857,600 | — | — |
| 2009-12-22 | $23.75 | $23.75 | 27,139,900 | — | — |
| 2009-12-21 | $23.64 | $23.64 | 35,588,700 | — | — |
| 2009-12-18 | $23.33 | $23.33 | 67,220,300 | — | — |
| 2009-12-17 | $23.18 | $23.18 | 33,439,200 | — | — |
| 2009-12-16 | $23.45 | $23.45 | 41,819,300 | — | — |
| 2009-12-15 | $23.48 | $23.48 | 52,394,700 | — | — |
| 2009-12-14 | $23.84 | $23.84 | 35,439,600 | — | — |
| 2009-12-11 | $23.77 | $23.77 | 27,735,900 | — | — |
| 2009-12-10 | $23.94 | $23.94 | 33,704,400 | — | — |
| 2009-12-09 | $23.86 | $23.86 | 38,449,700 | — | — |
| 2009-12-08 | $23.81 | $23.81 | 44,128,100 | — | — |
| 2009-12-07 | $24.21 | $24.21 | 33,094,700 | — | — |
| 2009-12-04 | $24.16 | $24.16 | 49,537,500 | — | — |
| 2009-12-03 | $23.83 | $23.83 | 35,484,600 | — | — |
| 2009-12-02 | $23.87 | $23.87 | 30,982,600 | — | — |
| 2009-12-01 | $23.92 | $23.92 | 39,946,800 | — | — |
| 2009-11-30 | $23.40 | $23.40 | 34,349,100 | — | — |
| 2009-11-27 | $23.38 | $23.38 | 21,773,900 | — | — |
| 2009-11-25 | $23.74 | $23.74 | 27,084,300 | — | — |
| 2009-11-24 | $23.74 | $23.74 | 29,988,300 | — | — |
| 2009-11-23 | $23.90 | $23.90 | 29,300,500 | — | — |
| 2009-11-20 | $23.46 | $23.46 | 36,317,900 | — | — |
| 2009-11-19 | $23.68 | $23.68 | 38,099,900 | — | — |
| 2009-11-18 | $24.00 | $24.00 | 27,234,800 | — | — |
| 2009-11-17 | $24.09 | $24.09 | 37,209,300 | — | — |
| 2009-11-16 | $23.87 | $23.87 | 47,598,200 | — | — |
| 2009-11-13 | $23.71 | $23.71 | 35,797,700 | — | — |
| 2009-11-12 | $23.40 | $23.40 | 63,813,300 | — | — |
| 2009-11-11 | $23.92 | $23.92 | 39,237,500 | — | — |
| 2009-11-10 | $23.65 | $23.65 | 43,081,900 | — | — |
| 2009-11-09 | $23.99 | $23.99 | 46,891,200 | — | — |
| 2009-11-06 | $23.82 | $23.82 | 36,617,400 | — | — |
| 2009-11-05 | $23.93 | $23.93 | 87,742,300 | — | — |
| 2009-11-04 | $23.29 | $23.29 | 65,580,900 | — | — |
| 2009-11-03 | $22.91 | $22.91 | 46,384,000 | — | — |
| 2009-11-02 | $23.00 | $23.00 | 55,068,200 | — | — |
| 2009-10-30 | $22.81 | $22.81 | 61,218,300 | — | — |
| 2009-10-29 | $23.52 | $23.52 | 40,053,400 | — | — |
| 2009-10-28 | $23.02 | $23.02 | 47,534,500 | — | — |
| 2009-10-27 | $23.54 | $23.54 | 42,696,300 | — | — |
| 2009-10-26 | $23.70 | $23.70 | 45,679,600 | — | — |
| 2009-10-23 | $24.17 | $24.17 | 42,526,300 | — | — |
| 2009-10-22 | $24.18 | $24.18 | 33,909,000 | — | — |
| 2009-10-21 | $23.96 | $23.96 | 41,880,500 | — | — |
| 2009-10-20 | $24.11 | $24.11 | 52,450,500 | — | — |
| 2009-10-19 | $24.25 | $24.25 | 30,644,700 | — | — |
| 2009-10-16 | $24.02 | $24.02 | 38,024,200 | — | — |
| 2009-10-15 | $24.37 | $24.37 | 35,858,400 | — | — |
| 2009-10-14 | $24.38 | $24.38 | 49,209,400 | — | — |
| 2009-10-13 | $23.89 | $23.89 | 45,600,500 | — | — |
| 2009-10-12 | $23.78 | $23.78 | 32,797,500 | — | — |
| 2009-10-09 | $24.03 | $24.03 | 45,650,000 | — | — |
| 2009-10-08 | $23.67 | $23.67 | 45,902,600 | — | — |
| 2009-10-07 | $23.61 | $23.61 | 43,251,500 | — | — |
| 2009-10-06 | $23.35 | $23.35 | 41,395,900 | — | — |
| 2009-10-05 | $22.94 | $22.94 | 38,746,900 | — | — |
| 2009-10-02 | $22.67 | $22.67 | 42,035,100 | — | — |
| 2009-10-01 | $23.09 | $23.09 | 63,043,900 | — | — |
| 2009-09-30 | $23.54 | $23.54 | 64,479,300 | — | — |
| 2009-09-29 | $23.30 | $23.30 | 40,230,500 | — | — |
| 2009-09-28 | $23.61 | $23.61 | 68,919,000 | — | — |
| 2009-09-25 | $22.62 | $22.62 | 41,074,700 | — | — |
| 2009-09-24 | $22.65 | $22.65 | 39,003,000 | — | — |
| 2009-09-23 | $22.80 | $22.80 | 65,546,000 | — | — |
| 2009-09-22 | $23.41 | $23.41 | 34,927,600 | — | — |
| 2009-09-21 | $23.63 | $23.63 | 51,075,300 | — | — |
| 2009-09-18 | $23.40 | $23.40 | 53,795,300 | — | — |
| 2009-09-17 | $23.39 | $23.39 | 40,431,200 | — | — |
| 2009-09-16 | $23.36 | $23.36 | 53,658,500 | — | — |
| 2009-09-15 | $22.98 | $22.98 | 50,922,100 | — | — |
| 2009-09-14 | $22.79 | $22.79 | 60,616,000 | — | — |
| 2009-09-11 | $23.09 | $23.09 | 53,497,100 | — | — |
| 2009-09-10 | $23.01 | $23.01 | 76,624,200 | — | — |
| 2009-09-09 | $22.23 | $22.23 | 45,120,800 | — | — |
| 2009-09-08 | $21.92 | $21.92 | 39,951,400 | — | — |
| 2009-09-04 | $21.84 | $21.84 | 28,951,700 | — | — |
| 2009-09-03 | $21.49 | $21.49 | 33,833,000 | — | — |
| 2009-09-02 | $21.55 | $21.55 | 40,254,300 | — | — |
| 2009-09-01 | $21.17 | $21.17 | 48,752,000 | — | — |
| 2009-08-31 | $21.60 | $21.60 | 31,405,700 | — | — |
| 2009-08-28 | $22.00 | $22.00 | 35,945,600 | — | — |
| 2009-08-27 | $21.88 | $21.88 | 30,283,800 | — | — |
| 2009-08-26 | $21.93 | $21.93 | 33,585,100 | — | — |
| 2009-08-25 | $22.00 | $22.00 | 28,402,400 | — | — |
| 2009-08-24 | $22.06 | $22.06 | 52,702,800 | — | — |
| 2009-08-21 | $22.19 | $22.19 | 56,585,800 | — | — |
| 2009-08-20 | $21.89 | $21.89 | 55,774,700 | — | — |
| 2009-08-19 | $21.24 | $21.24 | 39,235,200 | — | — |
| 2009-08-18 | $21.01 | $21.01 | 33,338,700 | — | — |
| 2009-08-17 | $20.73 | $20.73 | 32,440,200 | — | — |
| 2009-08-14 | $21.31 | $21.31 | 35,178,700 | — | — |
| 2009-08-13 | $21.51 | $21.51 | 38,927,800 | — | — |
| 2009-08-12 | $21.43 | $21.43 | 49,469,600 | — | — |
| 2009-08-11 | $21.17 | $21.17 | 53,601,800 | — | — |
| 2009-08-10 | $21.64 | $21.64 | 46,634,300 | — | — |
| 2009-08-07 | $22.19 | $22.19 | 46,921,300 | — | — |
| 2009-08-06 | $22.31 | $22.31 | 83,322,000 | — | — |
| 2009-08-05 | $22.17 | $22.17 | 79,003,200 | — | — |
| 2009-08-04 | $22.44 | $22.44 | 55,890,100 | — | — |
| 2009-08-03 | $22.57 | $22.57 | 61,219,800 | — | — |
| 2009-07-31 | $22.01 | $22.01 | 41,668,100 | — | — |
| 2009-07-30 | $21.98 | $21.98 | 52,880,000 | — | — |
| 2009-07-29 | $21.72 | $21.72 | 33,623,500 | — | — |
| 2009-07-28 | $21.93 | $21.93 | 40,081,700 | — | — |
| 2009-07-27 | $21.84 | $21.84 | 31,602,000 | — | — |
| 2009-07-24 | $21.88 | $21.88 | 40,636,200 | — | — |
| 2009-07-23 | $21.90 | $21.90 | 62,820,700 | — | — |
| 2009-07-22 | $21.45 | $21.45 | 52,608,700 | — | — |
| 2009-07-21 | $21.59 | $21.59 | 72,575,100 | — | — |
| 2009-07-20 | $21.15 | $21.15 | 78,883,200 | — | — |
| 2009-07-17 | $20.51 | $20.51 | 69,173,300 | — | — |
| 2009-07-16 | $20.12 | $20.12 | 57,779,400 | — | — |
| 2009-07-15 | $19.81 | $19.81 | 87,943,200 | — | — |
| 2009-07-14 | $18.73 | $18.73 | 46,982,000 | — | — |
| 2009-07-13 | $18.57 | $18.57 | 62,374,700 | — | — |
| 2009-07-10 | $18.34 | $18.34 | 46,638,100 | — | — |
| 2009-07-09 | $18.17 | $18.17 | 52,949,400 | — | — |
| 2009-07-08 | $18.13 | $18.13 | 53,554,200 | — | — |
| 2009-07-07 | $18.24 | $18.24 | 41,560,400 | — | — |
| 2009-07-06 | $18.53 | $18.53 | 35,302,300 | — | — |
| 2009-07-02 | $18.50 | $18.50 | 41,562,600 | — | — |
| 2009-07-01 | $18.80 | $18.80 | 36,650,000 | — | — |
| 2009-06-30 | $18.65 | $18.65 | 53,792,300 | — | — |
| 2009-06-29 | $18.99 | $18.99 | 49,234,600 | — | — |
| 2009-06-26 | $18.91 | $18.91 | 47,177,400 | — | — |
| 2009-06-25 | $19.03 | $19.03 | 43,535,600 | — | — |
| 2009-06-24 | $18.61 | $18.61 | 47,138,200 | — | — |
| 2009-06-23 | $18.57 | $18.57 | 42,673,600 | — | — |
| 2009-06-22 | $18.41 | $18.41 | 46,178,100 | — | — |
| 2009-06-19 | $18.92 | $18.92 | 71,703,600 | — | — |
| 2009-06-18 | $18.99 | $18.99 | 37,563,900 | — | — |
| 2009-06-17 | $19.20 | $19.20 | 48,812,300 | — | — |
| 2009-06-16 | $19.08 | $19.08 | 45,359,200 | — | — |
| 2009-06-15 | $19.36 | $19.36 | 47,976,000 | — | — |
| 2009-06-12 | $19.91 | $19.91 | 41,365,200 | — | — |
| 2009-06-11 | $20.10 | $20.10 | 44,781,700 | — | — |
| 2009-06-10 | $19.95 | $19.95 | 58,386,500 | — | — |
| 2009-06-09 | $20.08 | $20.08 | 49,764,200 | — | — |
| 2009-06-08 | $19.87 | $19.87 | 42,855,000 | — | — |
| 2009-06-05 | $19.87 | $19.87 | 86,043,900 | — | — |
| 2009-06-04 | $19.67 | $19.67 | 40,586,000 | — | — |
| 2009-06-03 | $19.36 | $19.36 | 55,115,000 | — | — |
| 2009-06-02 | $19.61 | $19.61 | 53,783,700 | — | — |
| 2009-06-01 | $19.50 | $19.50 | 103,321,500 | — | — |
| 2009-05-29 | $18.50 | $18.50 | 61,032,200 | — | — |
| 2009-05-28 | $18.51 | $18.51 | 53,071,000 | — | — |
| 2009-05-27 | $18.22 | $18.22 | 40,013,400 | — | — |
| 2009-05-26 | $18.49 | $18.49 | 48,659,800 | — | — |
| 2009-05-22 | $17.90 | $17.90 | 33,243,700 | — | — |
| 2009-05-21 | $18.10 | $18.10 | 63,308,400 | — | — |
| 2009-05-20 | $18.60 | $18.60 | 49,031,000 | — | — |
| 2009-05-19 | $18.88 | $18.88 | 53,818,200 | — | — |
| 2009-05-18 | $18.72 | $18.72 | 67,489,600 | — | — |
| 2009-05-15 | $17.92 | $17.92 | 72,110,100 | — | — |
| 2009-05-14 | $18.09 | $18.09 | 43,080,700 | — | — |
| 2009-05-13 | $18.05 | $18.05 | 50,715,000 | — | — |
| 2009-05-12 | $18.72 | $18.72 | 39,761,800 | — | — |
| 2009-05-11 | $18.61 | $18.61 | 44,319,000 | — | — |
| 2009-05-08 | $18.73 | $18.73 | 65,443,000 | — | — |
| 2009-05-07 | $18.95 | $18.95 | 92,373,300 | — | — |
| 2009-05-06 | $19.61 | $19.61 | 93,198,900 | — | — |
| 2009-05-05 | $19.63 | $19.63 | 46,373,400 | — | — |
| 2009-05-04 | $19.50 | $19.50 | 63,902,300 | — | — |
| 2009-05-01 | $19.58 | $19.58 | 40,337,500 | — | — |
| 2009-04-30 | $19.32 | $19.32 | 60,350,800 | — | — |
| 2009-04-29 | $19.25 | $19.25 | 48,496,600 | — | — |
| 2009-04-28 | $18.67 | $18.67 | 47,820,200 | — | — |
| 2009-04-27 | $18.37 | $18.37 | 42,312,900 | — | — |
| 2009-04-24 | $18.42 | $18.42 | 55,664,900 | — | — |
| 2009-04-23 | $17.62 | $17.62 | 44,000,300 | — | — |
| 2009-04-22 | $17.44 | $17.44 | 54,728,000 | — | — |
| 2009-04-21 | $17.69 | $17.69 | 45,749,000 | — | — |
| 2009-04-20 | $17.31 | $17.31 | 55,165,100 | — | — |
| 2009-04-17 | $17.99 | $17.99 | 55,983,700 | — | — |
| 2009-04-16 | $18.08 | $18.08 | 51,379,800 | — | — |
| 2009-04-15 | $17.56 | $17.56 | 51,890,600 | — | — |
| 2009-04-14 | $17.93 | $17.93 | 42,813,500 | — | — |
| 2009-04-13 | $17.89 | $17.89 | 33,965,000 | — | — |
| 2009-04-09 | $17.82 | $17.82 | 53,094,200 | — | — |
| 2009-04-08 | $17.13 | $17.13 | 45,389,100 | — | — |
| 2009-04-07 | $16.85 | $16.85 | 59,902,600 | — | — |
| 2009-04-06 | $17.53 | $17.53 | 63,355,500 | — | — |
| 2009-04-03 | $18.16 | $18.16 | 59,472,600 | — | — |
| 2009-04-02 | $18.14 | $18.14 | 88,337,600 | — | — |
| 2009-04-01 | $17.46 | $17.46 | 73,415,300 | — | — |
| 2009-03-31 | $16.77 | $16.77 | 59,050,200 | — | — |
| 2009-03-30 | $16.31 | $16.31 | 45,060,500 | — | — |
| 2009-03-27 | $16.95 | $16.95 | 37,833,600 | — | — |
| 2009-03-26 | $17.31 | $17.31 | 58,048,800 | — | — |
| 2009-03-25 | $16.57 | $16.57 | 64,202,300 | — | — |
| 2009-03-24 | $16.68 | $16.68 | 44,592,600 | — | — |
| 2009-03-23 | $16.98 | $16.98 | 64,333,300 | — | — |
| 2009-03-20 | $15.91 | $15.91 | 66,078,200 | — | — |
| 2009-03-19 | $16.23 | $16.23 | 56,670,100 | — | — |
| 2009-03-18 | $16.50 | $16.50 | 85,018,400 | — | — |
| 2009-03-17 | $16.14 | $16.14 | 52,090,300 | — | — |
| 2009-03-16 | $15.45 | $15.45 | 50,265,100 | — | — |
| 2009-03-13 | $15.51 | $15.51 | 43,118,900 | — | — |
| 2009-03-12 | $15.51 | $15.51 | 49,609,300 | — | — |
| 2009-03-11 | $15.02 | $15.02 | 55,002,400 | — | — |
| 2009-03-10 | $14.64 | $14.64 | 71,743,300 | — | — |
| 2009-03-09 | $13.62 | $13.62 | 78,274,900 | — | — |
| 2009-03-06 | $14.18 | $14.18 | 113,692,300 | — | — |
| 2009-03-05 | $14.55 | $14.55 | 67,034,500 | — | — |
| 2009-03-04 | $15.25 | $15.25 | 69,574,200 | — | — |
| 2009-03-03 | $14.39 | $14.39 | 62,320,000 | — | — |
| 2009-03-02 | $14.32 | $14.32 | 59,924,500 | — | — |
| 2009-02-27 | $14.57 | $14.57 | 76,734,300 | — | — |
| 2009-02-26 | $14.49 | $14.49 | 51,007,600 | — | — |
| 2009-02-25 | $14.77 | $14.77 | 56,278,900 | — | — |
| 2009-02-24 | $14.99 | $14.99 | 55,486,800 | — | — |
| 2009-02-23 | $14.36 | $14.36 | 51,687,900 | — | — |
| 2009-02-20 | $15.08 | $15.08 | 59,376,600 | — | — |
| 2009-02-19 | $15.04 | $15.04 | 42,978,400 | — | — |
| 2009-02-18 | $15.37 | $15.37 | 40,630,400 | — | — |
| 2009-02-17 | $15.29 | $15.29 | 47,981,100 | — | — |
| 2009-02-13 | $16.10 | $16.10 | 43,639,500 | — | — |
| 2009-02-12 | $16.20 | $16.20 | 57,645,800 | — | — |
| 2009-02-11 | $16.17 | $16.17 | 46,279,800 | — | — |
| 2009-02-10 | $16.05 | $16.05 | 69,149,100 | — | — |
| 2009-02-09 | $16.85 | $16.85 | 37,624,300 | — | — |
| 2009-02-06 | $17.04 | $17.04 | 62,910,000 | — | — |
| 2009-02-05 | $16.35 | $16.35 | 115,564,600 | — | — |
| 2009-02-04 | $15.84 | $15.84 | 95,781,900 | — | — |
| 2009-02-03 | $15.62 | $15.62 | 65,932,300 | — | — |
| 2009-02-02 | $15.31 | $15.31 | 55,290,500 | — | — |
| 2009-01-30 | $14.97 | $14.97 | 75,292,400 | — | — |
| 2009-01-29 | $15.93 | $15.93 | 53,220,800 | — | — |
| 2009-01-28 | $16.88 | $16.88 | 60,146,800 | — | — |
| 2009-01-27 | $16.73 | $16.73 | 50,346,800 | — | — |
| 2009-01-26 | $16.30 | $16.30 | 44,634,800 | — | — |
| 2009-01-23 | $15.89 | $15.89 | 56,556,900 | — | — |
| 2009-01-22 | $15.37 | $15.37 | 56,676,100 | — | — |
| 2009-01-21 | $15.70 | $15.70 | 56,231,900 | — | — |
| 2009-01-20 | $15.01 | $15.01 | 57,808,600 | — | — |
| 2009-01-16 | $15.82 | $15.82 | 66,930,700 | — | — |
| 2009-01-15 | $15.81 | $15.81 | 61,814,500 | — | — |
| 2009-01-14 | $15.74 | $15.74 | 50,111,800 | — | — |
| 2009-01-13 | $16.45 | $16.45 | 51,933,800 | — | — |
| 2009-01-12 | $16.40 | $16.40 | 54,927,700 | — | — |
| 2009-01-09 | $16.70 | $16.70 | 68,118,900 | — | — |
| 2009-01-08 | $17.54 | $17.54 | 46,484,600 | — | — |
| 2009-01-07 | $17.32 | $17.32 | 50,246,600 | — | — |
| 2009-01-06 | $17.79 | $17.79 | 58,256,600 | — | — |
| 2009-01-05 | $17.11 | $17.11 | 45,480,200 | — | — |
| 2009-01-02 | $16.96 | $16.96 | 40,980,600 | — | — |