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
- 2008-02-28 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 | $26.44 | $26.44 | 789,600 | — | — |
| 2009-12-30 | $26.25 | $26.25 | 888,000 | — | — |
| 2009-12-29 | $26.50 | $26.50 | 1,089,200 | — | — |
| 2009-12-28 | $27.10 | $27.10 | 723,000 | — | — |
| 2009-12-24 | $26.99 | $26.99 | 555,300 | — | — |
| 2009-12-23 | $26.07 | $26.07 | 1,132,400 | — | — |
| 2009-12-22 | $25.81 | $25.81 | 2,006,200 | — | — |
| 2009-12-21 | $26.24 | $26.24 | 1,437,200 | — | — |
| 2009-12-18 | $27.32 | $27.32 | 1,566,100 | — | — |
| 2009-12-17 | $26.48 | $26.48 | 2,131,400 | — | — |
| 2009-12-16 | $28.67 | $28.67 | 1,737,300 | — | — |
| 2009-12-15 | $27.96 | $27.96 | 1,509,700 | — | — |
| 2009-12-14 | $27.99 | $27.99 | 1,138,000 | — | — |
| 2009-12-11 | $27.52 | $27.52 | 2,761,200 | — | — |
| 2009-12-10 | $28.33 | $28.33 | 1,387,300 | — | — |
| 2009-12-09 | $28.31 | $28.31 | 3,159,000 | — | — |
| 2009-12-08 | $28.33 | $28.33 | 2,718,300 | — | — |
| 2009-12-07 | $29.50 | $29.50 | 3,295,800 | — | — |
| 2009-12-04 | $29.90 | $29.90 | 5,940,300 | — | — |
| 2009-12-03 | $32.55 | $32.55 | 2,480,800 | — | — |
| 2009-12-02 | $32.78 | $32.78 | 2,474,900 | — | — |
| 2009-12-01 | $31.83 | $31.83 | 1,986,700 | — | — |
| 2009-11-30 | $30.93 | $30.93 | 1,698,500 | — | — |
| 2009-11-27 | $30.61 | $30.61 | 2,216,500 | — | — |
| 2009-11-25 | $31.38 | $31.38 | 1,508,100 | — | — |
| 2009-11-24 | $30.48 | $30.48 | 1,062,300 | — | — |
| 2009-11-23 | $30.27 | $30.27 | 1,622,600 | — | — |
| 2009-11-20 | $29.57 | $29.57 | 1,412,600 | — | — |
| 2009-11-19 | $29.31 | $29.31 | 1,368,500 | — | — |
| 2009-11-18 | $29.31 | $29.31 | 1,349,500 | — | — |
| 2009-11-17 | $29.17 | $29.17 | 931,600 | — | — |
| 2009-11-16 | $29.02 | $29.02 | 2,014,700 | — | — |
| 2009-11-13 | $28.13 | $28.13 | 1,242,800 | — | — |
| 2009-11-12 | $27.40 | $27.40 | 1,331,400 | — | — |
| 2009-11-11 | $28.06 | $28.06 | 1,090,000 | — | — |
| 2009-11-10 | $27.43 | $27.43 | 987,700 | — | — |
| 2009-11-09 | $27.39 | $27.39 | 1,042,200 | — | — |
| 2009-11-06 | $27.00 | $27.00 | 1,195,700 | — | — |
| 2009-11-05 | $26.80 | $26.80 | 671,900 | — | — |
| 2009-11-04 | $26.83 | $26.83 | 2,021,400 | — | — |
| 2009-11-03 | $26.52 | $26.52 | 2,538,600 | — | — |
| 2009-11-02 | $25.33 | $25.33 | 1,491,100 | — | — |
| 2009-10-30 | $24.61 | $24.61 | 1,183,800 | — | — |
| 2009-10-29 | $24.72 | $24.72 | 804,300 | — | — |
| 2009-10-28 | $23.79 | $23.79 | 1,187,500 | — | — |
| 2009-10-27 | $24.31 | $24.31 | 1,132,500 | — | — |
| 2009-10-26 | $24.36 | $24.36 | 1,486,100 | — | — |
| 2009-10-23 | $25.09 | $25.09 | 1,190,300 | — | — |
| 2009-10-22 | $25.29 | $25.29 | 839,300 | — | — |
| 2009-10-21 | $25.20 | $25.20 | 1,200,000 | — | — |
| 2009-10-20 | $25.08 | $25.08 | 1,031,400 | — | — |
| 2009-10-19 | $25.48 | $25.48 | 905,000 | — | — |
| 2009-10-16 | $24.98 | $24.98 | 1,212,200 | — | — |
| 2009-10-15 | $24.80 | $24.80 | 1,586,800 | — | — |
| 2009-10-14 | $25.40 | $25.40 | 1,337,000 | — | — |
| 2009-10-13 | $25.46 | $25.46 | 1,711,900 | — | — |
| 2009-10-12 | $25.13 | $25.13 | 1,089,600 | — | — |
| 2009-10-09 | $24.81 | $24.81 | 1,365,900 | — | — |
| 2009-10-08 | $25.18 | $25.18 | 1,786,500 | — | — |
| 2009-10-07 | $24.57 | $24.57 | 1,857,100 | — | — |
| 2009-10-06 | $24.64 | $24.64 | 2,895,600 | — | — |
| 2009-10-05 | $23.42 | $23.42 | 1,080,600 | — | — |
| 2009-10-02 | $22.68 | $22.68 | 660,200 | — | — |
| 2009-10-01 | $22.51 | $22.51 | 709,300 | — | — |
| 2009-09-30 | $22.91 | $22.91 | 988,200 | — | — |
| 2009-09-29 | $22.31 | $22.31 | 536,900 | — | — |
| 2009-09-28 | $22.16 | $22.16 | 421,100 | — | — |
| 2009-09-25 | $22.19 | $22.19 | 889,500 | — | — |
| 2009-09-24 | $22.38 | $22.38 | 1,392,700 | — | — |
| 2009-09-23 | $23.07 | $23.07 | 1,092,100 | — | — |
| 2009-09-22 | $23.35 | $23.35 | 813,000 | — | — |
| 2009-09-21 | $22.81 | $22.81 | 1,044,500 | — | — |
| 2009-09-18 | $22.94 | $22.94 | 901,900 | — | — |
| 2009-09-17 | $23.19 | $23.19 | 1,110,800 | — | — |
| 2009-09-16 | $23.43 | $23.43 | 1,296,000 | — | — |
| 2009-09-15 | $22.98 | $22.98 | 1,251,400 | — | — |
| 2009-09-14 | $22.58 | $22.58 | 1,073,000 | — | — |
| 2009-09-11 | $22.93 | $22.93 | 2,583,300 | — | — |
| 2009-09-10 | $22.44 | $22.44 | 1,134,600 | — | — |
| 2009-09-09 | $22.24 | $22.24 | 2,373,200 | — | — |
| 2009-09-08 | $22.37 | $22.37 | 2,758,700 | — | — |
| 2009-09-04 | $22.43 | $22.43 | 1,345,700 | — | — |
| 2009-09-03 | $22.32 | $22.32 | 2,662,700 | — | — |
| 2009-09-02 | $21.85 | $21.85 | 3,692,300 | — | — |
| 2009-09-01 | $20.81 | $20.81 | 938,700 | — | — |
| 2009-08-31 | $20.58 | $20.58 | 551,000 | — | — |
| 2009-08-28 | $20.79 | $20.79 | 597,800 | — | — |
| 2009-08-27 | $20.50 | $20.50 | 696,300 | — | — |
| 2009-08-26 | $20.34 | $20.34 | 565,600 | — | — |
| 2009-08-25 | $20.34 | $20.34 | 1,265,700 | — | — |
| 2009-08-24 | $20.10 | $20.10 | 779,800 | — | — |
| 2009-08-21 | $20.71 | $20.71 | 537,400 | — | — |
| 2009-08-20 | $20.10 | $20.10 | 323,400 | — | — |
| 2009-08-19 | $20.21 | $20.21 | 633,700 | — | — |
| 2009-08-18 | $19.97 | $19.97 | 451,000 | — | — |
| 2009-08-17 | $19.80 | $19.80 | 893,600 | — | — |
| 2009-08-14 | $20.44 | $20.44 | 560,300 | — | — |
| 2009-08-13 | $20.73 | $20.73 | 922,700 | — | — |
| 2009-08-12 | $20.45 | $20.45 | 898,700 | — | — |
| 2009-08-11 | $20.38 | $20.38 | 734,500 | — | — |
| 2009-08-10 | $20.41 | $20.41 | 839,500 | — | — |
| 2009-08-07 | $20.79 | $20.79 | 1,005,300 | — | — |
| 2009-08-06 | $21.17 | $21.17 | 1,692,900 | — | — |
| 2009-08-05 | $21.22 | $21.22 | 1,476,600 | — | — |
| 2009-08-04 | $21.23 | $21.23 | 1,120,100 | — | — |
| 2009-08-03 | $20.81 | $20.81 | 1,587,900 | — | — |
| 2009-07-31 | $20.67 | $20.67 | 1,372,200 | — | — |
| 2009-07-30 | $19.83 | $19.83 | 652,400 | — | — |
| 2009-07-29 | $19.71 | $19.71 | 819,100 | — | — |
| 2009-07-28 | $20.07 | $20.07 | 1,174,800 | — | — |
| 2009-07-27 | $20.76 | $20.76 | 1,194,900 | — | — |
| 2009-07-24 | $20.65 | $20.65 | 380,300 | — | — |
| 2009-07-23 | $20.60 | $20.60 | 1,067,200 | — | — |
| 2009-07-22 | $20.62 | $20.62 | 751,100 | — | — |
| 2009-07-21 | $20.54 | $20.54 | 720,600 | — | — |
| 2009-07-20 | $20.65 | $20.65 | 1,146,400 | — | — |
| 2009-07-17 | $20.02 | $20.02 | 387,900 | — | — |
| 2009-07-16 | $20.05 | $20.05 | 346,400 | — | — |
| 2009-07-15 | $20.15 | $20.15 | 719,600 | — | — |
| 2009-07-14 | $19.55 | $19.55 | 476,700 | — | — |
| 2009-07-13 | $19.29 | $19.29 | 579,500 | — | — |
| 2009-07-10 | $18.99 | $18.99 | 663,700 | — | — |
| 2009-07-09 | $18.97 | $18.97 | 928,200 | — | — |
| 2009-07-08 | $18.82 | $18.82 | 2,057,600 | — | — |
| 2009-07-07 | $19.46 | $19.46 | 1,143,400 | — | — |
| 2009-07-06 | $19.52 | $19.52 | 582,600 | — | — |
| 2009-07-02 | $19.74 | $19.74 | 583,600 | — | — |
| 2009-07-01 | $20.19 | $20.19 | 820,100 | — | — |
| 2009-06-30 | $19.71 | $19.71 | 953,100 | — | — |
| 2009-06-29 | $20.11 | $20.11 | 557,400 | — | — |
| 2009-06-26 | $20.24 | $20.24 | 792,500 | — | — |
| 2009-06-25 | $20.22 | $20.22 | 776,700 | — | — |
| 2009-06-24 | $19.85 | $19.85 | 1,438,400 | — | — |
| 2009-06-23 | $19.60 | $19.60 | 1,246,200 | — | — |
| 2009-06-22 | $19.41 | $19.41 | 1,207,500 | — | — |
| 2009-06-19 | $20.04 | $20.04 | 595,900 | — | — |
| 2009-06-18 | $19.89 | $19.89 | 1,274,200 | — | — |
| 2009-06-17 | $20.24 | $20.24 | 1,289,600 | — | — |
| 2009-06-16 | $20.04 | $20.04 | 1,014,900 | — | — |
| 2009-06-15 | $19.70 | $19.70 | 1,531,000 | — | — |
| 2009-06-12 | $20.25 | $20.25 | 1,165,800 | — | — |
| 2009-06-11 | $20.90 | $20.90 | 1,231,500 | — | — |
| 2009-06-10 | $20.98 | $20.98 | 1,373,700 | — | — |
| 2009-06-09 | $21.01 | $21.01 | 1,148,000 | — | — |
| 2009-06-08 | $20.90 | $20.90 | 1,695,600 | — | — |
| 2009-06-05 | $20.96 | $20.96 | 3,043,600 | — | — |
| 2009-06-04 | $22.08 | $22.08 | 1,704,900 | — | — |
| 2009-06-03 | $21.28 | $21.28 | 2,479,400 | — | — |
| 2009-06-02 | $22.18 | $22.18 | 2,168,700 | — | — |
| 2009-06-01 | $21.85 | $21.85 | 1,869,300 | — | — |
| 2009-05-29 | $22.05 | $22.05 | 1,937,300 | — | — |
| 2009-05-28 | $21.23 | $21.23 | 1,491,800 | — | — |
| 2009-05-27 | $20.93 | $20.93 | 1,243,100 | — | — |
| 2009-05-26 | $21.01 | $21.01 | 1,198,000 | — | — |
| 2009-05-22 | $21.15 | $21.15 | 1,570,600 | — | — |
| 2009-05-21 | $21.06 | $21.06 | 3,145,400 | — | — |
| 2009-05-20 | $20.41 | $20.41 | 2,152,900 | — | — |
| 2009-05-19 | $19.85 | $19.85 | 1,208,300 | — | — |
| 2009-05-18 | $19.63 | $19.63 | 2,016,000 | — | — |
| 2009-05-15 | $20.13 | $20.13 | 1,563,600 | — | — |
| 2009-05-14 | $19.93 | $19.93 | 1,069,600 | — | — |
| 2009-05-13 | $19.94 | $19.94 | 1,967,100 | — | — |
| 2009-05-12 | $19.88 | $19.88 | 2,353,900 | — | — |
| 2009-05-11 | $19.43 | $19.43 | 896,700 | — | — |
| 2009-05-08 | $19.54 | $19.54 | 1,219,500 | — | — |
| 2009-05-07 | $19.28 | $19.28 | 2,130,800 | — | — |
| 2009-05-06 | $19.34 | $19.34 | 1,207,000 | — | — |
| 2009-05-05 | $18.82 | $18.82 | 1,630,800 | — | — |
| 2009-05-04 | $18.90 | $18.90 | 1,742,400 | — | — |
| 2009-05-01 | $18.25 | $18.25 | 990,600 | — | — |
| 2009-04-30 | $18.37 | $18.37 | 1,206,100 | — | — |
| 2009-04-29 | $18.87 | $18.87 | 1,342,700 | — | — |
| 2009-04-28 | $18.61 | $18.61 | 1,265,500 | — | — |
| 2009-04-27 | $19.17 | $19.17 | 1,062,100 | — | — |
| 2009-04-24 | $19.48 | $19.48 | 1,548,100 | — | — |
| 2009-04-23 | $19.07 | $19.07 | 2,141,900 | — | — |
| 2009-04-22 | $18.44 | $18.44 | 1,161,400 | — | — |
| 2009-04-21 | $18.22 | $18.22 | 1,173,900 | — | — |
| 2009-04-20 | $18.23 | $18.23 | 1,679,700 | — | — |
| 2009-04-17 | $17.48 | $17.48 | 1,452,600 | — | — |
| 2009-04-16 | $17.88 | $17.88 | 2,004,800 | — | — |
| 2009-04-15 | $18.54 | $18.54 | 1,347,300 | — | — |
| 2009-04-14 | $18.47 | $18.47 | 1,068,400 | — | — |
| 2009-04-13 | $18.66 | $18.66 | 1,428,200 | — | — |
| 2009-04-09 | $17.95 | $17.95 | 1,135,900 | — | — |
| 2009-04-08 | $18.10 | $18.10 | 1,433,500 | — | — |
| 2009-04-07 | $18.20 | $18.20 | 1,652,900 | — | — |
| 2009-04-06 | $17.54 | $17.54 | 3,742,200 | — | — |
| 2009-04-03 | $18.63 | $18.63 | 2,261,900 | — | — |
| 2009-04-02 | $19.14 | $19.14 | 3,199,800 | — | — |
| 2009-04-01 | $20.08 | $20.08 | 1,281,400 | — | — |
| 2009-03-31 | $19.76 | $19.76 | 1,975,100 | — | — |
| 2009-03-30 | $19.65 | $19.65 | 2,789,100 | — | — |
| 2009-03-27 | $20.02 | $20.02 | 1,453,500 | — | — |
| 2009-03-26 | $20.52 | $20.52 | 1,671,900 | — | — |
| 2009-03-25 | $20.51 | $20.51 | 3,420,400 | — | — |
| 2009-03-24 | $20.08 | $20.08 | 2,660,200 | — | — |
| 2009-03-23 | $20.60 | $20.60 | 2,916,500 | — | — |
| 2009-03-20 | $21.29 | $21.29 | 2,021,100 | — | — |
| 2009-03-19 | $21.62 | $21.62 | 5,624,000 | — | — |
| 2009-03-18 | $21.06 | $21.06 | 8,761,200 | — | — |
| 2009-03-17 | $19.65 | $19.65 | 1,020,100 | — | — |
| 2009-03-16 | $20.00 | $20.00 | 1,298,800 | — | — |
| 2009-03-13 | $20.24 | $20.24 | 1,424,100 | — | — |
| 2009-03-12 | $20.08 | $20.08 | 2,434,000 | — | — |
| 2009-03-11 | $19.31 | $19.31 | 2,211,600 | — | — |
| 2009-03-10 | $18.86 | $18.86 | 3,325,100 | — | — |
| 2009-03-09 | $19.88 | $19.88 | 2,699,200 | — | — |
| 2009-03-06 | $20.73 | $20.73 | 3,176,200 | — | — |
| 2009-03-05 | $20.57 | $20.57 | 4,725,400 | — | — |
| 2009-03-04 | $19.20 | $19.20 | 3,182,000 | — | — |
| 2009-03-03 | $19.66 | $19.66 | 3,022,800 | — | — |
| 2009-03-02 | $20.09 | $20.09 | 4,478,600 | — | — |
| 2009-02-27 | $20.79 | $20.79 | 5,007,800 | — | — |
| 2009-02-26 | $21.04 | $21.04 | 3,787,200 | — | — |
| 2009-02-25 | $21.07 | $21.07 | 3,918,000 | — | — |
| 2009-02-24 | $21.77 | $21.77 | 4,601,400 | — | — |
| 2009-02-23 | $23.03 | $23.03 | 2,854,300 | — | — |
| 2009-02-20 | $23.08 | $23.08 | 4,205,100 | — | — |
| 2009-02-19 | $22.16 | $22.16 | 3,129,500 | — | — |
| 2009-02-18 | $22.69 | $22.69 | 3,223,500 | — | — |
| 2009-02-17 | $22.06 | $22.06 | 3,520,500 | — | — |
| 2009-02-13 | $20.84 | $20.84 | 1,922,500 | — | — |
| 2009-02-12 | $21.06 | $21.06 | 3,266,900 | — | — |
| 2009-02-11 | $20.71 | $20.71 | 4,327,800 | — | — |
| 2009-02-10 | $19.75 | $19.75 | 2,653,100 | — | — |
| 2009-02-09 | $18.90 | $18.90 | 2,081,800 | — | — |
| 2009-02-06 | $19.48 | $19.48 | 2,243,600 | — | — |
| 2009-02-05 | $19.74 | $19.74 | 2,264,500 | — | — |
| 2009-02-04 | $19.35 | $19.35 | 2,056,800 | — | — |
| 2009-02-03 | $18.99 | $18.99 | 1,929,300 | — | — |
| 2009-02-02 | $19.09 | $19.09 | 2,333,900 | — | — |
| 2009-01-30 | $20.27 | $20.27 | 3,466,100 | — | — |
| 2009-01-29 | $19.56 | $19.56 | 3,070,200 | — | — |
| 2009-01-28 | $18.59 | $18.59 | 2,329,400 | — | — |
| 2009-01-27 | $19.04 | $19.04 | 2,311,400 | — | — |
| 2009-01-26 | $19.26 | $19.26 | 2,803,300 | — | — |
| 2009-01-23 | $19.10 | $19.10 | 4,000,700 | — | — |
| 2009-01-22 | $17.36 | $17.36 | 2,242,300 | — | — |
| 2009-01-21 | $17.29 | $17.29 | 2,047,500 | — | — |
| 2009-01-20 | $17.39 | $17.39 | 2,458,700 | — | — |
| 2009-01-16 | $16.53 | $16.53 | 1,432,800 | — | — |
| 2009-01-15 | $15.65 | $15.65 | 2,426,300 | — | — |
| 2009-01-14 | $15.45 | $15.45 | 2,010,900 | — | — |
| 2009-01-13 | $15.82 | $15.82 | 883,400 | — | — |
| 2009-01-12 | $15.79 | $15.79 | 2,441,400 | — | — |
| 2009-01-09 | $17.13 | $17.13 | 2,493,700 | — | — |
| 2009-01-08 | $17.36 | $17.36 | 2,531,100 | — | — |
| 2009-01-07 | $16.63 | $16.63 | 2,077,100 | — | — |
| 2009-01-06 | $17.65 | $17.65 | 2,372,000 | — | — |
| 2009-01-05 | $17.35 | $17.35 | 1,598,400 | — | — |
| 2009-01-02 | $18.05 | $18.05 | 1,129,300 | — | — |