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
- 2000-06-09 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 | $29.42 | $29.42 | 667,315 | — | — |
| 2009-12-30 | $30.06 | $30.06 | 784,806 | — | — |
| 2009-12-29 | $30.48 | $30.48 | 611,534 | — | — |
| 2009-12-28 | $31.07 | $31.07 | 1,064,074 | — | — |
| 2009-12-24 | $30.68 | $30.68 | 381,755 | — | — |
| 2009-12-23 | $30.78 | $30.78 | 922,625 | — | — |
| 2009-12-22 | $30.19 | $30.19 | 1,055,846 | — | — |
| 2009-12-21 | $29.26 | $29.26 | 1,170,070 | — | — |
| 2009-12-18 | $28.63 | $28.63 | 2,074,303 | — | — |
| 2009-12-17 | $28.31 | $28.31 | 1,586,431 | — | — |
| 2009-12-16 | $29.00 | $29.00 | 2,456,905 | — | — |
| 2009-12-15 | $27.66 | $27.66 | 1,490,236 | — | — |
| 2009-12-14 | $26.94 | $26.94 | 1,579,655 | — | — |
| 2009-12-11 | $25.95 | $25.95 | 1,354,595 | — | — |
| 2009-12-10 | $25.29 | $25.29 | 1,687,224 | — | — |
| 2009-12-09 | $24.46 | $24.46 | 1,614,503 | — | — |
| 2009-12-08 | $25.26 | $25.26 | 1,519,881 | — | — |
| 2009-12-07 | $25.43 | $25.43 | 1,172,611 | — | — |
| 2009-12-04 | $25.08 | $25.08 | 900,724 | — | — |
| 2009-12-03 | $24.69 | $24.69 | 967,395 | — | — |
| 2009-12-02 | $24.81 | $24.81 | 1,325,313 | — | — |
| 2009-12-01 | $25.35 | $25.35 | 1,147,443 | — | — |
| 2009-11-30 | $25.21 | $25.21 | 1,687,466 | — | — |
| 2009-11-27 | $25.78 | $25.78 | 395,549 | — | — |
| 2009-11-25 | $26.22 | $26.22 | 448,910 | — | — |
| 2009-11-24 | $26.45 | $26.45 | 1,082,466 | — | — |
| 2009-11-23 | $26.24 | $26.24 | 1,258,037 | — | — |
| 2009-11-20 | $25.44 | $25.44 | 1,406,625 | — | — |
| 2009-11-19 | $26.13 | $26.13 | 1,245,453 | — | — |
| 2009-11-18 | $26.64 | $26.64 | 557,568 | — | — |
| 2009-11-17 | $27.30 | $27.30 | 336,501 | — | — |
| 2009-11-16 | $27.42 | $27.42 | 546,436 | — | — |
| 2009-11-13 | $27.40 | $27.40 | 590,117 | — | — |
| 2009-11-12 | $27.12 | $27.12 | 731,687 | — | — |
| 2009-11-11 | $27.72 | $27.72 | 706,398 | — | — |
| 2009-11-10 | $27.56 | $27.56 | 951,544 | — | — |
| 2009-11-09 | $26.94 | $26.94 | 963,523 | — | — |
| 2009-11-06 | $26.91 | $26.91 | 1,703,317 | — | — |
| 2009-11-05 | $27.88 | $27.88 | 914,397 | — | — |
| 2009-11-04 | $27.40 | $27.40 | 2,132,020 | — | — |
| 2009-11-03 | $27.32 | $27.32 | 1,835,570 | — | — |
| 2009-11-02 | $27.10 | $27.10 | 2,699,510 | — | — |
| 2009-10-30 | $25.85 | $25.85 | 2,672,769 | — | — |
| 2009-10-29 | $27.62 | $27.62 | 3,439,667 | — | — |
| 2009-10-28 | $25.28 | $25.28 | 4,453,768 | — | — |
| 2009-10-27 | $27.44 | $27.44 | 2,587,464 | — | — |
| 2009-10-26 | $28.71 | $28.71 | 1,533,312 | — | — |
| 2009-10-23 | $28.85 | $28.85 | 1,078,836 | — | — |
| 2009-10-22 | $29.30 | $29.30 | 1,187,615 | — | — |
| 2009-10-21 | $29.31 | $29.31 | 697,686 | — | — |
| 2009-10-20 | $29.95 | $29.95 | 1,191,608 | — | — |
| 2009-10-19 | $30.25 | $30.25 | 1,425,017 | — | — |
| 2009-10-16 | $29.29 | $29.29 | 613,833 | — | — |
| 2009-10-15 | $29.76 | $29.76 | 843,491 | — | — |
| 2009-10-14 | $29.51 | $29.51 | 841,918 | — | — |
| 2009-10-13 | $28.66 | $28.66 | 549,945 | — | — |
| 2009-10-12 | $29.04 | $29.04 | 743,061 | — | — |
| 2009-10-09 | $29.52 | $29.52 | 1,145,144 | — | — |
| 2009-10-08 | $28.33 | $28.33 | 2,105,521 | — | — |
| 2009-10-07 | $27.66 | $27.66 | 1,123,485 | — | — |
| 2009-10-06 | $26.93 | $26.93 | 865,271 | — | — |
| 2009-10-05 | $26.46 | $26.46 | 1,568,765 | — | — |
| 2009-10-02 | $25.41 | $25.41 | 802,956 | — | — |
| 2009-10-01 | $25.88 | $25.88 | 1,013,980 | — | — |
| 2009-09-30 | $26.39 | $26.39 | 1,431,430 | — | — |
| 2009-09-29 | $26.30 | $26.30 | 787,831 | — | — |
| 2009-09-28 | $26.44 | $26.44 | 731,203 | — | — |
| 2009-09-25 | $25.72 | $25.72 | 2,353,692 | — | — |
| 2009-09-24 | $26.46 | $26.46 | 1,363,186 | — | — |
| 2009-09-23 | $27.35 | $27.35 | 1,512,863 | — | — |
| 2009-09-22 | $28.09 | $28.09 | 1,653,102 | — | — |
| 2009-09-21 | $28.19 | $28.19 | 1,153,856 | — | — |
| 2009-09-18 | $28.32 | $28.32 | 1,016,037 | — | — |
| 2009-09-17 | $28.37 | $28.37 | 1,140,546 | — | — |
| 2009-09-16 | $28.93 | $28.93 | 1,034,550 | — | — |
| 2009-09-15 | $29.00 | $29.00 | 2,190,221 | — | — |
| 2009-09-14 | $28.50 | $28.50 | 3,541,549 | — | — |
| 2009-09-11 | $26.74 | $26.74 | 1,858,076 | — | — |
| 2009-09-10 | $25.90 | $25.90 | 1,024,386 | — | — |
| 2009-09-09 | $24.88 | $24.88 | 724,911 | — | — |
| 2009-09-08 | $24.47 | $24.47 | 905,927 | — | — |
| 2009-09-04 | $24.40 | $24.40 | 512,435 | — | — |
| 2009-09-03 | $24.35 | $24.35 | 866,239 | — | — |
| 2009-09-02 | $24.15 | $24.15 | 945,736 | — | — |
| 2009-09-01 | $24.54 | $24.54 | 1,108,844 | — | — |
| 2009-08-31 | $25.43 | $25.43 | 880,396 | — | — |
| 2009-08-28 | $25.72 | $25.72 | 1,084,886 | — | — |
| 2009-08-27 | $25.34 | $25.34 | 1,292,038 | — | — |
| 2009-08-26 | $24.92 | $24.92 | 851,719 | — | — |
| 2009-08-25 | $25.01 | $25.01 | 876,645 | — | — |
| 2009-08-24 | $24.60 | $24.60 | 599,071 | — | — |
| 2009-08-21 | $24.92 | $24.92 | 899,635 | — | — |
| 2009-08-20 | $25.07 | $25.07 | 649,165 | — | — |
| 2009-08-19 | $25.32 | $25.32 | 1,207,338 | — | — |
| 2009-08-18 | $24.99 | $24.99 | 589,391 | — | — |
| 2009-08-17 | $25.21 | $25.21 | 1,091,783 | — | — |
| 2009-08-14 | $25.02 | $25.02 | 1,396,824 | — | — |
| 2009-08-13 | $25.58 | $25.58 | 1,155,792 | — | — |
| 2009-08-12 | $25.22 | $25.22 | 939,081 | — | — |
| 2009-08-11 | $25.55 | $25.55 | 1,190,640 | — | — |
| 2009-08-10 | $25.52 | $25.52 | 1,155,550 | — | — |
| 2009-08-07 | $25.33 | $25.33 | 1,642,333 | — | — |
| 2009-08-06 | $25.45 | $25.45 | 1,903,572 | — | — |
| 2009-08-05 | $25.83 | $25.83 | 1,572,758 | — | — |
| 2009-08-04 | $25.59 | $25.59 | 2,545,477 | — | — |
| 2009-08-03 | $25.96 | $25.96 | 4,044,667 | — | — |
| 2009-07-31 | $23.40 | $23.40 | 3,792,503 | — | — |
| 2009-07-30 | $24.78 | $24.78 | 2,165,658 | — | — |
| 2009-07-29 | $24.58 | $24.58 | 2,702,293 | — | — |
| 2009-07-28 | $24.07 | $24.07 | 3,160,520 | — | — |
| 2009-07-27 | $23.32 | $23.32 | 1,854,809 | — | — |
| 2009-07-24 | $23.72 | $23.72 | 1,233,595 | — | — |
| 2009-07-23 | $23.22 | $23.22 | 1,992,023 | — | — |
| 2009-07-22 | $23.13 | $23.13 | 1,274,130 | — | — |
| 2009-07-21 | $24.25 | $24.25 | 1,675,608 | — | — |
| 2009-07-20 | $24.12 | $24.12 | 1,802,537 | — | — |
| 2009-07-17 | $23.74 | $23.74 | 1,286,109 | — | — |
| 2009-07-16 | $23.68 | $23.68 | 1,331,968 | — | — |
| 2009-07-15 | $22.61 | $22.61 | 1,088,153 | — | — |
| 2009-07-14 | $21.80 | $21.80 | 1,002,485 | — | — |
| 2009-07-13 | $21.46 | $21.46 | 1,358,225 | — | — |
| 2009-07-10 | $21.31 | $21.31 | 945,978 | — | — |
| 2009-07-09 | $21.78 | $21.78 | 1,904,298 | — | — |
| 2009-07-08 | $22.12 | $22.12 | 2,759,163 | — | — |
| 2009-07-07 | $21.93 | $21.93 | 2,465,617 | — | — |
| 2009-07-06 | $20.76 | $20.76 | 1,374,923 | — | — |
| 2009-07-02 | $20.83 | $20.83 | 1,675,366 | — | — |
| 2009-07-01 | $21.19 | $21.19 | 985,424 | — | — |
| 2009-06-30 | $20.87 | $20.87 | 1,189,430 | — | — |
| 2009-06-29 | $21.26 | $21.26 | 1,121,670 | — | — |
| 2009-06-26 | $21.09 | $21.09 | 2,608,639 | — | — |
| 2009-06-25 | $21.49 | $21.49 | 1,982,827 | — | — |
| 2009-06-24 | $20.35 | $20.35 | 1,938,904 | — | — |
| 2009-06-23 | $19.45 | $19.45 | 1,918,697 | — | — |
| 2009-06-22 | $20.13 | $20.13 | 1,710,093 | — | — |
| 2009-06-19 | $21.02 | $21.02 | 1,512,742 | — | — |
| 2009-06-18 | $21.36 | $21.36 | 2,091,727 | — | — |
| 2009-06-17 | $20.53 | $20.53 | 2,336,510 | — | — |
| 2009-06-16 | $20.69 | $20.69 | 2,901,217 | — | — |
| 2009-06-15 | $21.39 | $21.39 | 4,072,134 | — | — |
| 2009-06-12 | $21.31 | $21.31 | 3,346,134 | — | — |
| 2009-06-11 | $22.98 | $22.98 | 1,979,318 | — | — |
| 2009-06-10 | $22.93 | $22.93 | 1,474,143 | — | — |
| 2009-06-09 | $23.14 | $23.14 | 1,964,435 | — | — |
| 2009-06-08 | $22.69 | $22.69 | 1,294,821 | — | — |
| 2009-06-05 | $22.31 | $22.31 | 1,091,057 | — | — |
| 2009-06-04 | $22.31 | $22.31 | 1,417,636 | — | — |
| 2009-06-03 | $22.51 | $22.51 | 1,414,006 | — | — |
| 2009-06-02 | $23.34 | $23.34 | 1,527,746 | — | — |
| 2009-06-01 | $23.36 | $23.36 | 2,114,596 | — | — |
| 2009-05-29 | $21.81 | $21.81 | 1,455,146 | — | — |
| 2009-05-28 | $21.47 | $21.47 | 1,154,219 | — | — |
| 2009-05-27 | $21.54 | $21.54 | 1,297,967 | — | — |
| 2009-05-26 | $21.90 | $21.90 | 2,005,454 | — | — |
| 2009-05-22 | $21.00 | $21.00 | 2,130,447 | — | — |
| 2009-05-21 | $21.48 | $21.48 | 5,985,265 | — | — |
| 2009-05-20 | $22.51 | $22.51 | 7,968,213 | — | — |
| 2009-05-19 | $20.88 | $20.88 | 2,492,237 | — | — |
| 2009-05-18 | $20.06 | $20.06 | 2,833,336 | — | — |
| 2009-05-15 | $18.89 | $18.89 | 2,443,474 | — | — |
| 2009-05-14 | $19.51 | $19.51 | 2,196,150 | — | — |
| 2009-05-13 | $19.50 | $19.50 | 1,789,711 | — | — |
| 2009-05-12 | $19.92 | $19.92 | 1,705,132 | — | — |
| 2009-05-11 | $20.46 | $20.46 | 2,639,131 | — | — |
| 2009-05-08 | $20.29 | $20.29 | 1,870,418 | — | — |
| 2009-05-07 | $19.75 | $19.75 | 2,955,546 | — | — |
| 2009-05-06 | $19.87 | $19.87 | 2,043,690 | — | — |
| 2009-05-05 | $19.95 | $19.95 | 2,638,768 | — | — |
| 2009-05-04 | $18.58 | $18.58 | 3,773,506 | — | — |
| 2009-05-01 | $18.67 | $18.67 | 2,638,042 | — | — |
| 2009-04-30 | $18.88 | $18.88 | 3,356,540 | — | — |
| 2009-04-29 | $18.47 | $18.47 | 3,670,051 | — | — |
| 2009-04-28 | $17.61 | $17.61 | 2,492,358 | — | — |
| 2009-04-27 | $17.40 | $17.40 | 4,955,071 | — | — |
| 2009-04-24 | $16.56 | $16.56 | 4,226,651 | — | — |
| 2009-04-23 | $14.69 | $14.69 | 1,623,578 | — | — |
| 2009-04-22 | $14.98 | $14.98 | 1,825,527 | — | — |
| 2009-04-21 | $14.85 | $14.85 | 3,654,321 | — | — |
| 2009-04-20 | $15.04 | $15.04 | 4,846,897 | — | — |
| 2009-04-17 | $14.69 | $14.69 | 1,943,623 | — | — |
| 2009-04-16 | $14.63 | $14.63 | 2,020,095 | — | — |
| 2009-04-15 | $14.45 | $14.45 | 3,757,897 | — | — |
| 2009-04-14 | $15.32 | $15.32 | 4,754,574 | — | — |
| 2009-04-13 | $13.40 | $13.40 | 2,358,532 | — | — |
| 2009-04-09 | $12.81 | $12.81 | 2,607,550 | — | — |
| 2009-04-08 | $12.19 | $12.19 | 3,893,054 | — | — |
| 2009-04-07 | $13.12 | $13.12 | 1,270,137 | — | — |
| 2009-04-06 | $13.71 | $13.71 | 1,719,047 | — | — |
| 2009-04-03 | $13.68 | $13.68 | 1,648,383 | — | — |
| 2009-04-02 | $13.43 | $13.43 | 3,056,460 | — | — |
| 2009-04-01 | $12.35 | $12.35 | 1,762,123 | — | — |
| 2009-03-31 | $12.68 | $12.68 | 937,145 | — | — |
| 2009-03-30 | $12.45 | $12.45 | 1,316,117 | — | — |
| 2009-03-27 | $12.89 | $12.89 | 1,289,981 | — | — |
| 2009-03-26 | $13.55 | $13.55 | 1,498,585 | — | — |
| 2009-03-25 | $12.81 | $12.81 | 1,900,184 | — | — |
| 2009-03-24 | $12.43 | $12.43 | 1,393,678 | — | — |
| 2009-03-23 | $12.87 | $12.87 | 3,024,879 | — | — |
| 2009-03-20 | $11.53 | $11.53 | 1,854,325 | — | — |
| 2009-03-19 | $11.48 | $11.48 | 809,611 | — | — |
| 2009-03-18 | $11.58 | $11.58 | 2,408,747 | — | — |
| 2009-03-17 | $11.69 | $11.69 | 1,403,479 | — | — |
| 2009-03-16 | $11.55 | $11.55 | 1,738,770 | — | — |
| 2009-03-13 | $11.79 | $11.79 | 1,123,969 | — | — |
| 2009-03-12 | $11.75 | $11.75 | 1,381,215 | — | — |
| 2009-03-11 | $11.07 | $11.07 | 1,962,620 | — | — |
| 2009-03-10 | $11.32 | $11.32 | 2,259,191 | — | — |
| 2009-03-09 | $10.84 | $10.84 | 1,825,648 | — | — |
| 2009-03-06 | $11.53 | $11.53 | 2,628,604 | — | — |
| 2009-03-05 | $11.38 | $11.38 | 2,353,934 | — | — |
| 2009-03-04 | $12.26 | $12.26 | 1,808,103 | — | — |
| 2009-03-03 | $11.58 | $11.58 | 5,615,005 | — | — |
| 2009-03-02 | $11.66 | $11.66 | 4,234,516 | — | — |
| 2009-02-27 | $13.52 | $13.52 | 3,653,958 | — | — |
| 2009-02-26 | $14.20 | $14.20 | 5,133,425 | — | — |
| 2009-02-25 | $15.02 | $15.02 | 3,095,906 | — | — |
| 2009-02-24 | $15.03 | $15.03 | 4,163,126 | — | — |
| 2009-02-23 | $13.45 | $13.45 | 4,835,765 | — | — |
| 2009-02-20 | $14.83 | $14.83 | 4,640,350 | — | — |
| 2009-02-19 | $15.45 | $15.45 | 2,095,115 | — | — |
| 2009-02-18 | $15.30 | $15.30 | 2,510,387 | — | — |
| 2009-02-17 | $15.61 | $15.61 | 2,902,306 | — | — |
| 2009-02-13 | $16.45 | $16.45 | 2,218,656 | — | — |
| 2009-02-12 | $16.55 | $16.55 | 2,099,592 | — | — |
| 2009-02-11 | $16.72 | $16.72 | 1,476,563 | — | — |
| 2009-02-10 | $16.40 | $16.40 | 2,928,684 | — | — |
| 2009-02-09 | $17.13 | $17.13 | 2,642,640 | — | — |
| 2009-02-06 | $17.72 | $17.72 | 2,145,935 | — | — |
| 2009-02-05 | $16.59 | $16.59 | 1,115,136 | — | — |
| 2009-02-04 | $15.86 | $15.86 | 2,000,009 | — | — |
| 2009-02-03 | $16.37 | $16.37 | 1,706,463 | — | — |
| 2009-02-02 | $15.69 | $15.69 | 1,303,654 | — | — |
| 2009-01-30 | $15.40 | $15.40 | 1,763,817 | — | — |
| 2009-01-29 | $15.59 | $15.59 | 1,822,381 | — | — |
| 2009-01-28 | $16.60 | $16.60 | 1,720,620 | — | — |
| 2009-01-27 | $15.97 | $15.97 | 1,671,131 | — | — |
| 2009-01-26 | $15.21 | $15.21 | 1,240,371 | — | — |
| 2009-01-23 | $14.62 | $14.62 | 1,389,201 | — | — |
| 2009-01-22 | $14.70 | $14.70 | 1,791,405 | — | — |
| 2009-01-21 | $14.72 | $14.72 | 2,366,518 | — | — |
| 2009-01-20 | $13.77 | $13.77 | 3,033,349 | — | — |
| 2009-01-16 | $14.90 | $14.90 | 4,185,269 | — | — |
| 2009-01-15 | $14.18 | $14.18 | 3,682,877 | — | — |
| 2009-01-14 | $14.46 | $14.46 | 2,730,002 | — | — |
| 2009-01-13 | $14.12 | $14.12 | 1,735,261 | — | — |
| 2009-01-12 | $13.89 | $13.89 | 1,670,768 | — | — |
| 2009-01-09 | $14.79 | $14.79 | 2,267,782 | — | — |
| 2009-01-08 | $14.85 | $14.85 | 2,481,347 | — | — |
| 2009-01-07 | $14.05 | $14.05 | 2,855,479 | — | — |
| 2009-01-06 | $13.34 | $13.34 | 2,151,259 | — | — |
| 2009-01-05 | $12.40 | $12.40 | 1,524,237 | — | — |
| 2009-01-02 | $12.21 | $12.21 | 1,420,903 | — | — |