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
- 2002-10-16 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 | $24.87 | $24.87 | 518,100 | — | — |
| 2009-12-30 | $25.18 | $25.18 | 577,300 | — | — |
| 2009-12-29 | $25.33 | $25.33 | 902,500 | — | — |
| 2009-12-28 | $25.38 | $25.38 | 791,700 | — | — |
| 2009-12-24 | $25.36 | $25.36 | 368,600 | — | — |
| 2009-12-23 | $25.26 | $25.26 | 1,238,500 | — | — |
| 2009-12-22 | $25.52 | $25.52 | 1,716,400 | — | — |
| 2009-12-21 | $25.18 | $25.18 | 4,119,600 | — | — |
| 2009-12-18 | $23.67 | $23.67 | 3,063,600 | — | — |
| 2009-12-17 | $23.20 | $23.20 | 2,101,400 | — | — |
| 2009-12-16 | $22.91 | $22.91 | 1,408,700 | — | — |
| 2009-12-15 | $22.33 | $22.33 | 1,825,400 | — | — |
| 2009-12-14 | $22.64 | $22.64 | 1,494,700 | — | — |
| 2009-12-11 | $22.98 | $22.98 | 1,430,100 | — | — |
| 2009-12-10 | $22.47 | $22.47 | 2,845,600 | — | — |
| 2009-12-09 | $21.41 | $21.41 | 2,271,500 | — | — |
| 2009-12-08 | $21.79 | $21.79 | 1,607,200 | — | — |
| 2009-12-07 | $21.95 | $21.95 | 2,162,800 | — | — |
| 2009-12-04 | $21.92 | $21.92 | 3,494,200 | — | — |
| 2009-12-03 | $20.76 | $20.76 | 1,587,500 | — | — |
| 2009-12-02 | $21.27 | $21.27 | 1,799,500 | — | — |
| 2009-12-01 | $21.25 | $21.25 | 1,763,600 | — | — |
| 2009-11-30 | $20.76 | $20.76 | 2,637,000 | — | — |
| 2009-11-27 | $21.15 | $21.15 | 673,100 | — | — |
| 2009-11-25 | $21.77 | $21.77 | 1,603,600 | — | — |
| 2009-11-24 | $21.15 | $21.15 | 2,708,200 | — | — |
| 2009-11-23 | $21.69 | $21.69 | 2,544,200 | — | — |
| 2009-11-20 | $21.58 | $21.58 | 3,334,200 | — | — |
| 2009-11-19 | $22.52 | $22.52 | 10,654,200 | — | — |
| 2009-11-18 | $24.82 | $24.82 | 1,603,000 | — | — |
| 2009-11-17 | $24.92 | $24.92 | 1,186,700 | — | — |
| 2009-11-16 | $25.12 | $25.12 | 2,171,700 | — | — |
| 2009-11-13 | $23.98 | $23.98 | 1,842,600 | — | — |
| 2009-11-12 | $24.06 | $24.06 | 1,724,600 | — | — |
| 2009-11-11 | $24.75 | $24.75 | 2,110,900 | — | — |
| 2009-11-10 | $24.91 | $24.91 | 1,423,900 | — | — |
| 2009-11-09 | $24.98 | $24.98 | 1,587,200 | — | — |
| 2009-11-06 | $24.62 | $24.62 | 1,283,700 | — | — |
| 2009-11-05 | $24.59 | $24.59 | 1,593,300 | — | — |
| 2009-11-04 | $24.21 | $24.21 | 2,178,300 | — | — |
| 2009-11-03 | $23.94 | $23.94 | 1,935,300 | — | — |
| 2009-11-02 | $23.61 | $23.61 | 2,018,700 | — | — |
| 2009-10-30 | $22.69 | $22.69 | 2,060,800 | — | — |
| 2009-10-29 | $23.45 | $23.45 | 1,637,600 | — | — |
| 2009-10-28 | $22.66 | $22.66 | 1,975,000 | — | — |
| 2009-10-27 | $23.85 | $23.85 | 1,924,900 | — | — |
| 2009-10-26 | $24.93 | $24.93 | 1,609,900 | — | — |
| 2009-10-23 | $24.83 | $24.83 | 1,896,100 | — | — |
| 2009-10-22 | $24.91 | $24.91 | 1,229,400 | — | — |
| 2009-10-21 | $24.08 | $24.08 | 1,386,400 | — | — |
| 2009-10-20 | $24.73 | $24.73 | 1,227,800 | — | — |
| 2009-10-19 | $25.18 | $25.18 | 2,597,900 | — | — |
| 2009-10-16 | $25.14 | $25.14 | 1,324,600 | — | — |
| 2009-10-15 | $25.74 | $25.74 | 3,511,300 | — | — |
| 2009-10-14 | $25.14 | $25.14 | 1,910,100 | — | — |
| 2009-10-13 | $24.87 | $24.87 | 2,181,500 | — | — |
| 2009-10-12 | $24.89 | $24.89 | 2,567,100 | — | — |
| 2009-10-09 | $24.13 | $24.13 | 1,529,100 | — | — |
| 2009-10-08 | $23.54 | $23.54 | 2,465,700 | — | — |
| 2009-10-07 | $23.41 | $23.41 | 1,736,200 | — | — |
| 2009-10-06 | $23.17 | $23.17 | 2,012,200 | — | — |
| 2009-10-05 | $22.15 | $22.15 | 1,330,500 | — | — |
| 2009-10-02 | $21.29 | $21.29 | 1,441,400 | — | — |
| 2009-10-01 | $21.60 | $21.60 | 1,852,700 | — | — |
| 2009-09-30 | $22.40 | $22.40 | 1,396,000 | — | — |
| 2009-09-29 | $22.54 | $22.54 | 1,716,000 | — | — |
| 2009-09-28 | $22.64 | $22.64 | 986,000 | — | — |
| 2009-09-25 | $21.97 | $21.97 | 1,340,700 | — | — |
| 2009-09-24 | $21.81 | $21.81 | 1,596,500 | — | — |
| 2009-09-23 | $22.06 | $22.06 | 1,075,700 | — | — |
| 2009-09-22 | $22.47 | $22.47 | 1,095,200 | — | — |
| 2009-09-21 | $22.69 | $22.69 | 1,724,200 | — | — |
| 2009-09-18 | $23.15 | $23.15 | 1,351,900 | — | — |
| 2009-09-17 | $22.88 | $22.88 | 1,641,400 | — | — |
| 2009-09-16 | $23.05 | $23.05 | 1,537,000 | — | — |
| 2009-09-15 | $22.88 | $22.88 | 2,237,600 | — | — |
| 2009-09-14 | $22.43 | $22.43 | 2,422,600 | — | — |
| 2009-09-11 | $21.42 | $21.42 | 1,910,500 | — | — |
| 2009-09-10 | $21.52 | $21.52 | 1,870,000 | — | — |
| 2009-09-09 | $21.90 | $21.90 | 2,521,400 | — | — |
| 2009-09-08 | $21.84 | $21.84 | 1,006,300 | — | — |
| 2009-09-04 | $21.69 | $21.69 | 857,900 | — | — |
| 2009-09-03 | $21.68 | $21.68 | 1,252,300 | — | — |
| 2009-09-02 | $21.06 | $21.06 | 1,580,200 | — | — |
| 2009-09-01 | $21.60 | $21.60 | 1,830,200 | — | — |
| 2009-08-31 | $22.41 | $22.41 | 1,133,800 | — | — |
| 2009-08-28 | $22.81 | $22.81 | 994,500 | — | — |
| 2009-08-27 | $22.82 | $22.82 | 984,700 | — | — |
| 2009-08-26 | $22.92 | $22.92 | 1,751,800 | — | — |
| 2009-08-25 | $22.52 | $22.52 | 1,893,800 | — | — |
| 2009-08-24 | $22.31 | $22.31 | 2,608,400 | — | — |
| 2009-08-21 | $21.73 | $21.73 | 3,693,800 | — | — |
| 2009-08-20 | $21.69 | $21.69 | 8,125,900 | — | — |
| 2009-08-19 | $20.27 | $20.27 | 1,732,900 | — | — |
| 2009-08-18 | $19.48 | $19.48 | 1,094,400 | — | — |
| 2009-08-17 | $19.45 | $19.45 | 1,504,700 | — | — |
| 2009-08-14 | $20.10 | $20.10 | 936,800 | — | — |
| 2009-08-13 | $20.75 | $20.75 | 841,600 | — | — |
| 2009-08-12 | $20.69 | $20.69 | 1,087,200 | — | — |
| 2009-08-11 | $20.83 | $20.83 | 639,300 | — | — |
| 2009-08-10 | $21.23 | $21.23 | 1,229,700 | — | — |
| 2009-08-07 | $21.61 | $21.61 | 1,115,700 | — | — |
| 2009-08-06 | $20.70 | $20.70 | 930,600 | — | — |
| 2009-08-05 | $20.81 | $20.81 | 1,666,100 | — | — |
| 2009-08-04 | $20.06 | $20.06 | 727,800 | — | — |
| 2009-08-03 | $20.00 | $20.00 | 883,600 | — | — |
| 2009-07-31 | $19.85 | $19.85 | 931,600 | — | — |
| 2009-07-30 | $20.04 | $20.04 | 1,129,900 | — | — |
| 2009-07-29 | $19.60 | $19.60 | 1,287,200 | — | — |
| 2009-07-28 | $19.88 | $19.88 | 1,081,800 | — | — |
| 2009-07-27 | $19.96 | $19.96 | 884,000 | — | — |
| 2009-07-24 | $20.04 | $20.04 | 1,084,500 | — | — |
| 2009-07-23 | $19.68 | $19.68 | 2,647,500 | — | — |
| 2009-07-22 | $19.04 | $19.04 | 897,900 | — | — |
| 2009-07-21 | $18.83 | $18.83 | 1,554,900 | — | — |
| 2009-07-20 | $19.14 | $19.14 | 1,004,200 | — | — |
| 2009-07-17 | $18.68 | $18.68 | 695,900 | — | — |
| 2009-07-16 | $18.60 | $18.60 | 1,107,100 | — | — |
| 2009-07-15 | $18.39 | $18.39 | 1,755,200 | — | — |
| 2009-07-14 | $17.91 | $17.91 | 1,595,500 | — | — |
| 2009-07-13 | $17.57 | $17.57 | 1,680,000 | — | — |
| 2009-07-10 | $16.85 | $16.85 | 1,196,900 | — | — |
| 2009-07-09 | $17.15 | $17.15 | 2,369,200 | — | — |
| 2009-07-08 | $16.90 | $16.90 | 2,345,700 | — | — |
| 2009-07-07 | $16.90 | $16.90 | 2,810,100 | — | — |
| 2009-07-06 | $16.75 | $16.75 | 2,290,000 | — | — |
| 2009-07-02 | $16.63 | $16.63 | 1,707,800 | — | — |
| 2009-07-01 | $17.05 | $17.05 | 2,446,300 | — | — |
| 2009-06-30 | $17.20 | $17.20 | 1,985,700 | — | — |
| 2009-06-29 | $17.47 | $17.47 | 1,822,700 | — | — |
| 2009-06-26 | $17.45 | $17.45 | 1,419,000 | — | — |
| 2009-06-25 | $17.21 | $17.21 | 1,575,800 | — | — |
| 2009-06-24 | $16.71 | $16.71 | 1,646,000 | — | — |
| 2009-06-23 | $16.14 | $16.14 | 2,221,100 | — | — |
| 2009-06-22 | $16.20 | $16.20 | 1,434,300 | — | — |
| 2009-06-19 | $16.52 | $16.52 | 2,057,300 | — | — |
| 2009-06-18 | $16.39 | $16.39 | 1,283,100 | — | — |
| 2009-06-17 | $16.52 | $16.52 | 3,140,700 | — | — |
| 2009-06-16 | $16.34 | $16.34 | 1,421,000 | — | — |
| 2009-06-15 | $16.76 | $16.76 | 1,869,500 | — | — |
| 2009-06-12 | $17.25 | $17.25 | 1,815,800 | — | — |
| 2009-06-11 | $17.40 | $17.40 | 2,290,900 | — | — |
| 2009-06-10 | $18.57 | $18.57 | 2,236,600 | — | — |
| 2009-06-09 | $18.99 | $18.99 | 1,494,500 | — | — |
| 2009-06-08 | $18.44 | $18.44 | 1,432,800 | — | — |
| 2009-06-05 | $18.43 | $18.43 | 1,286,200 | — | — |
| 2009-06-04 | $18.53 | $18.53 | 1,604,300 | — | — |
| 2009-06-03 | $18.42 | $18.42 | 1,785,500 | — | — |
| 2009-06-02 | $18.76 | $18.76 | 1,703,800 | — | — |
| 2009-06-01 | $18.65 | $18.65 | 2,442,100 | — | — |
| 2009-05-29 | $17.80 | $17.80 | 1,940,200 | — | — |
| 2009-05-28 | $17.73 | $17.73 | 1,564,500 | — | — |
| 2009-05-27 | $18.10 | $18.10 | 2,153,500 | — | — |
| 2009-05-26 | $18.55 | $18.55 | 1,987,300 | — | — |
| 2009-05-22 | $17.66 | $17.66 | 1,683,700 | — | — |
| 2009-05-21 | $17.74 | $17.74 | 2,392,800 | — | — |
| 2009-05-20 | $18.55 | $18.55 | 3,560,800 | — | — |
| 2009-05-19 | $18.67 | $18.67 | 5,433,800 | — | — |
| 2009-05-18 | $19.78 | $19.78 | 3,189,700 | — | — |
| 2009-05-15 | $18.19 | $18.19 | 2,077,600 | — | — |
| 2009-05-14 | $17.94 | $17.94 | 1,640,900 | — | — |
| 2009-05-13 | $17.32 | $17.32 | 2,934,400 | — | — |
| 2009-05-12 | $18.35 | $18.35 | 2,226,600 | — | — |
| 2009-05-11 | $18.57 | $18.57 | 1,754,400 | — | — |
| 2009-05-08 | $18.71 | $18.71 | 2,099,500 | — | — |
| 2009-05-07 | $19.23 | $19.23 | 2,273,800 | — | — |
| 2009-05-06 | $19.96 | $19.96 | 3,386,600 | — | — |
| 2009-05-05 | $19.34 | $19.34 | 2,405,200 | — | — |
| 2009-05-04 | $19.97 | $19.97 | 3,365,700 | — | — |
| 2009-05-01 | $18.51 | $18.51 | 1,819,800 | — | — |
| 2009-04-30 | $19.00 | $19.00 | 2,399,000 | — | — |
| 2009-04-29 | $18.84 | $18.84 | 3,085,300 | — | — |
| 2009-04-28 | $19.23 | $19.23 | 1,675,000 | — | — |
| 2009-04-27 | $19.26 | $19.26 | 2,243,100 | — | — |
| 2009-04-24 | $19.44 | $19.44 | 2,230,600 | — | — |
| 2009-04-23 | $19.24 | $19.24 | 3,551,600 | — | — |
| 2009-04-22 | $19.62 | $19.62 | 3,548,400 | — | — |
| 2009-04-21 | $18.80 | $18.80 | 2,483,000 | — | — |
| 2009-04-20 | $17.62 | $17.62 | 3,323,800 | — | — |
| 2009-04-17 | $18.39 | $18.39 | 2,527,100 | — | — |
| 2009-04-16 | $17.87 | $17.87 | 2,816,600 | — | — |
| 2009-04-15 | $16.39 | $16.39 | 1,182,000 | — | — |
| 2009-04-14 | $16.07 | $16.07 | 2,701,000 | — | — |
| 2009-04-13 | $16.63 | $16.63 | 1,496,900 | — | — |
| 2009-04-09 | $16.82 | $16.82 | 3,574,600 | — | — |
| 2009-04-08 | $15.84 | $15.84 | 2,507,200 | — | — |
| 2009-04-07 | $15.73 | $15.73 | 2,777,500 | — | — |
| 2009-04-06 | $16.29 | $16.29 | 2,163,400 | — | — |
| 2009-04-03 | $16.60 | $16.60 | 2,605,000 | — | — |
| 2009-04-02 | $15.76 | $15.76 | 2,460,200 | — | — |
| 2009-04-01 | $14.91 | $14.91 | 1,908,900 | — | — |
| 2009-03-31 | $14.27 | $14.27 | 2,433,000 | — | — |
| 2009-03-30 | $14.22 | $14.22 | 2,346,200 | — | — |
| 2009-03-27 | $15.18 | $15.18 | 1,471,100 | — | — |
| 2009-03-26 | $15.55 | $15.55 | 2,717,200 | — | — |
| 2009-03-25 | $14.85 | $14.85 | 2,215,500 | — | — |
| 2009-03-24 | $14.81 | $14.81 | 2,555,900 | — | — |
| 2009-03-23 | $15.56 | $15.56 | 2,562,400 | — | — |
| 2009-03-20 | $14.56 | $14.56 | 2,099,300 | — | — |
| 2009-03-19 | $14.85 | $14.85 | 2,398,200 | — | — |
| 2009-03-18 | $14.33 | $14.33 | 4,196,200 | — | — |
| 2009-03-17 | $13.82 | $13.82 | 3,168,000 | — | — |
| 2009-03-16 | $13.06 | $13.06 | 2,491,600 | — | — |
| 2009-03-13 | $13.71 | $13.71 | 3,813,300 | — | — |
| 2009-03-12 | $14.14 | $14.14 | 4,691,900 | — | — |
| 2009-03-11 | $13.41 | $13.41 | 4,650,800 | — | — |
| 2009-03-10 | $12.84 | $12.84 | 4,497,700 | — | — |
| 2009-03-09 | $10.93 | $10.93 | 1,850,600 | — | — |
| 2009-03-06 | $10.77 | $10.77 | 1,913,500 | — | — |
| 2009-03-05 | $10.96 | $10.96 | 2,671,600 | — | — |
| 2009-03-04 | $11.71 | $11.71 | 1,662,800 | — | — |
| 2009-03-03 | $11.40 | $11.40 | 1,931,800 | — | — |
| 2009-03-02 | $11.61 | $11.61 | 2,628,400 | — | — |
| 2009-02-27 | $12.35 | $12.35 | 2,160,200 | — | — |
| 2009-02-26 | $12.24 | $12.24 | 1,189,300 | — | — |
| 2009-02-25 | $12.44 | $12.44 | 2,528,800 | — | — |
| 2009-02-24 | $12.11 | $12.11 | 1,570,900 | — | — |
| 2009-02-23 | $11.50 | $11.50 | 2,023,100 | — | — |
| 2009-02-20 | $12.36 | $12.36 | 3,122,500 | — | — |
| 2009-02-19 | $11.55 | $11.55 | 906,700 | — | — |
| 2009-02-18 | $11.66 | $11.66 | 1,425,800 | — | — |
| 2009-02-17 | $11.92 | $11.92 | 1,395,400 | — | — |
| 2009-02-13 | $12.19 | $12.19 | 1,181,000 | — | — |
| 2009-02-12 | $12.45 | $12.45 | 1,816,600 | — | — |
| 2009-02-11 | $11.99 | $11.99 | 1,662,500 | — | — |
| 2009-02-10 | $12.24 | $12.24 | 2,844,300 | — | — |
| 2009-02-09 | $13.01 | $13.01 | 1,917,300 | — | — |
| 2009-02-06 | $13.15 | $13.15 | 4,990,800 | — | — |
| 2009-02-05 | $11.26 | $11.26 | 1,924,900 | — | — |
| 2009-02-04 | $11.10 | $11.10 | 2,223,800 | — | — |
| 2009-02-03 | $11.26 | $11.26 | 1,809,100 | — | — |
| 2009-02-02 | $10.95 | $10.95 | 2,919,400 | — | — |
| 2009-01-30 | $11.01 | $11.01 | 2,323,900 | — | — |
| 2009-01-29 | $11.29 | $11.29 | 1,595,700 | — | — |
| 2009-01-28 | $11.65 | $11.65 | 1,739,000 | — | — |
| 2009-01-27 | $11.10 | $11.10 | 1,201,600 | — | — |
| 2009-01-26 | $11.10 | $11.10 | 2,614,300 | — | — |
| 2009-01-23 | $10.99 | $10.99 | 5,200,100 | — | — |
| 2009-01-22 | $11.19 | $11.19 | 2,683,400 | — | — |
| 2009-01-21 | $11.60 | $11.60 | 2,248,200 | — | — |
| 2009-01-20 | $11.36 | $11.36 | 2,466,100 | — | — |
| 2009-01-16 | $12.18 | $12.18 | 2,548,300 | — | — |
| 2009-01-15 | $11.96 | $11.96 | 3,654,600 | — | — |
| 2009-01-14 | $11.72 | $11.72 | 3,552,400 | — | — |
| 2009-01-13 | $12.30 | $12.30 | 4,018,400 | — | — |
| 2009-01-12 | $13.04 | $13.04 | 2,657,500 | — | — |
| 2009-01-09 | $14.01 | $14.01 | 1,966,500 | — | — |
| 2009-01-08 | $14.60 | $14.60 | 2,245,400 | — | — |
| 2009-01-07 | $14.27 | $14.27 | 3,242,200 | — | — |
| 2009-01-06 | $14.90 | $14.90 | 2,866,100 | — | — |
| 2009-01-05 | $14.85 | $14.85 | 2,352,600 | — | — |
| 2009-01-02 | $15.03 | $15.03 | 2,227,400 | — | — |