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
- 1985-05-23 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 | $27.81 | $166.44 | 2,934,515 | — | — |
| 2009-12-30 | $28.47 | $170.36 | 2,197,647 | — | — |
| 2009-12-29 | $28.37 | $169.76 | 2,259,025 | — | — |
| 2009-12-28 | $28.93 | $173.14 | 3,733,090 | — | — |
| 2009-12-24 | $28.98 | $173.41 | 936,594 | — | — |
| 2009-12-23 | $28.60 | $171.13 | 2,144,174 | — | — |
| 2009-12-22 | $28.41 | $169.98 | 2,716,452 | — | — |
| 2009-12-21 | $28.23 | $168.95 | 2,895,536 | — | — |
| 2009-12-18 | $27.99 | $167.47 | 5,004,135 | — | — |
| 2009-12-17 | $28.07 | $167.96 | 3,423,893 | — | — |
| 2009-12-16 | $28.46 | $170.31 | 3,060,016 | — | — |
| 2009-12-15 | $28.44 | $170.20 | 3,265,123 | — | — |
| 2009-12-14 | $28.98 | $173.41 | 3,225,485 | — | — |
| 2009-12-11 | $28.66 | $171.51 | 2,974,153 | — | — |
| 2009-12-10 | $28.55 | $170.85 | 2,550,874 | — | — |
| 2009-12-09 | $28.74 | $172.00 | 3,172,561 | — | — |
| 2009-12-08 | $28.90 | $172.92 | 3,353,841 | — | — |
| 2009-12-07 | $29.16 | $174.50 | 3,934,793 | — | — |
| 2009-12-04 | $29.91 | $178.97 | 5,543,473 | — | — |
| 2009-12-03 | $29.43 | $176.09 | 6,291,979 | — | — |
| 2009-12-02 | $29.00 | $173.52 | 4,798,480 | — | — |
| 2009-12-01 | $28.78 | $172.22 | 4,103,995 | — | — |
| 2009-11-30 | $28.51 | $170.58 | 5,959,066 | — | — |
| 2009-11-27 | $27.08 | $162.02 | 1,925,453 | — | — |
| 2009-11-25 | $27.83 | $166.55 | 2,133,634 | — | — |
| 2009-11-24 | $27.74 | $166.00 | 3,847,282 | — | — |
| 2009-11-23 | $27.75 | $166.06 | 4,196,007 | — | — |
| 2009-11-20 | $27.35 | $163.66 | 4,243,001 | — | — |
| 2009-11-19 | $27.11 | $162.24 | 4,392,439 | — | — |
| 2009-11-18 | $27.35 | $163.66 | 2,937,370 | — | — |
| 2009-11-17 | $26.89 | $160.88 | 4,319,312 | — | — |
| 2009-11-16 | $26.97 | $161.37 | 4,875,779 | — | — |
| 2009-11-13 | $26.54 | $158.81 | 2,607,750 | — | — |
| 2009-11-12 | $26.17 | $156.57 | 3,630,866 | — | — |
| 2009-11-11 | $26.62 | $159.30 | 3,858,043 | — | — |
| 2009-11-10 | $26.03 | $155.76 | 3,708,605 | — | — |
| 2009-11-09 | $26.28 | $157.23 | 5,249,099 | — | — |
| 2009-11-06 | $25.27 | $151.23 | 3,694,111 | — | — |
| 2009-11-05 | $25.87 | $154.83 | 4,808,581 | — | — |
| 2009-11-04 | $25.87 | $152.27 | 5,680,832 | — | — |
| 2009-11-03 | $27.03 | $159.13 | 5,493,843 | — | — |
| 2009-11-02 | $27.30 | $160.69 | 4,986,567 | — | — |
| 2009-10-30 | $26.95 | $158.65 | 7,479,247 | — | — |
| 2009-10-29 | $27.60 | $162.46 | 5,181,901 | — | — |
| 2009-10-28 | $26.19 | $154.20 | 4,839,435 | — | — |
| 2009-10-27 | $27.31 | $160.79 | 3,304,651 | — | — |
| 2009-10-26 | $27.43 | $161.49 | 3,553,238 | — | — |
| 2009-10-23 | $27.29 | $160.63 | 3,166,083 | — | — |
| 2009-10-22 | $27.46 | $161.65 | 4,738,419 | — | — |
| 2009-10-21 | $26.92 | $158.49 | 3,651,179 | — | — |
| 2009-10-20 | $27.40 | $161.33 | 3,512,941 | — | — |
| 2009-10-19 | $28.05 | $165.14 | 3,799,739 | — | — |
| 2009-10-16 | $27.44 | $161.54 | 4,365,648 | — | — |
| 2009-10-15 | $27.99 | $164.76 | 3,641,297 | — | — |
| 2009-10-14 | $27.91 | $164.28 | 6,187,779 | — | — |
| 2009-10-13 | $26.69 | $157.15 | 3,891,532 | — | — |
| 2009-10-12 | $26.67 | $156.99 | 2,815,931 | — | — |
| 2009-10-09 | $26.71 | $157.26 | 3,331,552 | — | — |
| 2009-10-08 | $26.09 | $153.61 | 4,203,254 | — | — |
| 2009-10-07 | $25.40 | $149.53 | 2,082,137 | — | — |
| 2009-10-06 | $25.38 | $149.43 | 2,420,761 | — | — |
| 2009-10-05 | $25.36 | $149.32 | 3,685,986 | — | — |
| 2009-10-02 | $24.80 | $146.00 | 4,479,181 | — | — |
| 2009-10-01 | $25.21 | $148.41 | 5,815,008 | — | — |
| 2009-09-30 | $26.17 | $154.09 | 3,636,466 | — | — |
| 2009-09-29 | $26.42 | $155.54 | 3,169,487 | — | — |
| 2009-09-28 | $26.90 | $158.38 | 3,678,410 | — | — |
| 2009-09-25 | $25.93 | $152.64 | 2,883,897 | — | — |
| 2009-09-24 | $26.00 | $153.07 | 4,722,718 | — | — |
| 2009-09-23 | $26.58 | $156.50 | 4,569,217 | — | — |
| 2009-09-22 | $27.77 | $163.47 | 4,622,031 | — | — |
| 2009-09-21 | $26.99 | $158.92 | 5,174,874 | — | — |
| 2009-09-18 | $27.37 | $161.12 | 5,874,080 | — | — |
| 2009-09-17 | $26.84 | $158.01 | 3,995,512 | — | — |
| 2009-09-16 | $26.93 | $158.54 | 5,037,404 | — | — |
| 2009-09-15 | $26.65 | $156.88 | 4,583,381 | — | — |
| 2009-09-14 | $26.23 | $154.41 | 4,026,366 | — | — |
| 2009-09-11 | $25.56 | $150.45 | 3,427,736 | — | — |
| 2009-09-10 | $25.84 | $152.11 | 3,038,935 | — | — |
| 2009-09-09 | $25.82 | $152.00 | 3,244,041 | — | — |
| 2009-09-08 | $25.27 | $148.78 | 4,186,345 | — | — |
| 2009-09-04 | $24.26 | $142.83 | 3,448,928 | — | — |
| 2009-09-03 | $24.24 | $142.73 | 4,129,907 | — | — |
| 2009-09-02 | $23.79 | $140.04 | 5,484,730 | — | — |
| 2009-09-01 | $24.15 | $142.19 | 8,472,058 | — | — |
| 2009-08-31 | $25.94 | $152.70 | 5,721,129 | — | — |
| 2009-08-28 | $26.58 | $156.50 | 3,778,438 | — | — |
| 2009-08-27 | $26.64 | $156.83 | 3,995,293 | — | — |
| 2009-08-26 | $25.87 | $152.32 | 3,143,464 | — | — |
| 2009-08-25 | $25.85 | $152.16 | 3,642,395 | — | — |
| 2009-08-24 | $25.46 | $149.86 | 4,401,223 | — | — |
| 2009-08-21 | $25.92 | $152.59 | 4,344,786 | — | — |
| 2009-08-20 | $25.30 | $148.94 | 4,552,088 | — | — |
| 2009-08-19 | $24.47 | $144.07 | 4,665,951 | — | — |
| 2009-08-18 | $24.61 | $144.87 | 5,611,878 | — | — |
| 2009-08-17 | $24.41 | $143.69 | 7,845,869 | — | — |
| 2009-08-14 | $25.97 | $152.91 | 5,633,728 | — | — |
| 2009-08-13 | $25.67 | $151.14 | 2,998,748 | — | — |
| 2009-08-12 | $25.62 | $150.82 | 5,427,194 | — | — |
| 2009-08-11 | $25.13 | $147.93 | 6,046,027 | — | — |
| 2009-08-10 | $25.21 | $148.41 | 4,588,213 | — | — |
| 2009-08-07 | $25.57 | $150.55 | 6,454,813 | — | — |
| 2009-08-06 | $24.15 | $142.19 | 6,613,254 | — | — |
| 2009-08-05 | $24.04 | $141.55 | 17,544,393 | — | — |
| 2009-08-04 | $24.08 | $141.76 | 9,439,616 | — | — |
| 2009-08-03 | $23.90 | $138.22 | 4,358,401 | — | — |
| 2009-07-31 | $23.46 | $135.69 | 4,688,240 | — | — |
| 2009-07-30 | $23.92 | $138.33 | 6,917,400 | — | — |
| 2009-07-29 | $22.38 | $129.42 | 3,060,675 | — | — |
| 2009-07-28 | $22.69 | $131.22 | 3,274,236 | — | — |
| 2009-07-27 | $22.50 | $130.11 | 2,998,748 | — | — |
| 2009-07-24 | $22.23 | $128.58 | 2,395,616 | — | — |
| 2009-07-23 | $21.83 | $126.26 | 5,208,034 | — | — |
| 2009-07-22 | $20.87 | $120.73 | 3,323,975 | — | — |
| 2009-07-21 | $20.87 | $120.73 | 3,017,633 | — | — |
| 2009-07-20 | $20.89 | $120.84 | 4,342,480 | — | — |
| 2009-07-17 | $20.07 | $116.10 | 4,312,285 | — | — |
| 2009-07-16 | $20.54 | $118.78 | 3,103,717 | — | — |
| 2009-07-15 | $20.36 | $117.78 | 6,056,129 | — | — |
| 2009-07-14 | $19.72 | $114.04 | 3,835,204 | — | — |
| 2009-07-13 | $19.47 | $112.62 | 6,175,921 | — | — |
| 2009-07-10 | $18.55 | $107.30 | 2,801,218 | — | — |
| 2009-07-09 | $18.42 | $106.51 | 4,468,311 | — | — |
| 2009-07-08 | $18.88 | $109.20 | 7,273,591 | — | — |
| 2009-07-07 | $19.00 | $109.88 | 5,580,256 | — | — |
| 2009-07-06 | $19.57 | $113.20 | 5,377,565 | — | — |
| 2009-07-02 | $18.59 | $107.51 | 5,937,545 | — | — |
| 2009-07-01 | $19.74 | $114.15 | 2,895,316 | — | — |
| 2009-06-30 | $19.30 | $111.62 | 3,283,569 | — | — |
| 2009-06-29 | $19.20 | $111.04 | 3,287,192 | — | — |
| 2009-06-26 | $19.22 | $111.15 | 4,953,407 | — | — |
| 2009-06-25 | $19.11 | $110.51 | 3,913,162 | — | — |
| 2009-06-24 | $18.79 | $108.67 | 3,871,877 | — | — |
| 2009-06-23 | $18.16 | $105.04 | 4,992,716 | — | — |
| 2009-06-22 | $17.97 | $103.93 | 6,518,716 | — | — |
| 2009-06-19 | $18.90 | $109.30 | 7,353,635 | — | — |
| 2009-06-18 | $19.03 | $110.09 | 3,905,366 | — | — |
| 2009-06-17 | $18.96 | $109.67 | 4,079,948 | — | — |
| 2009-06-16 | $19.53 | $112.94 | 3,140,060 | — | — |
| 2009-06-15 | $19.66 | $113.73 | 8,292,206 | — | — |
| 2009-06-12 | $21.32 | $123.31 | 4,903,778 | — | — |
| 2009-06-11 | $20.65 | $119.42 | 4,163,726 | — | — |
| 2009-06-10 | $21.13 | $122.21 | 4,941,988 | — | — |
| 2009-06-09 | $21.61 | $125.00 | 3,740,227 | — | — |
| 2009-06-08 | $21.64 | $125.16 | 4,474,021 | — | — |
| 2009-06-05 | $21.38 | $123.63 | 6,617,975 | — | — |
| 2009-06-04 | $21.84 | $126.32 | 6,804,635 | — | — |
| 2009-06-03 | $20.98 | $121.37 | 4,251,895 | — | — |
| 2009-06-02 | $20.79 | $120.26 | 6,207,872 | — | — |
| 2009-06-01 | $21.42 | $123.89 | 7,213,421 | — | — |
| 2009-05-29 | $21.16 | $122.37 | 6,974,606 | — | — |
| 2009-05-28 | $20.30 | $117.41 | 5,339,135 | — | — |
| 2009-05-27 | $19.54 | $112.99 | 7,004,471 | — | — |
| 2009-05-26 | $20.54 | $118.78 | 7,261,843 | — | — |
| 2009-05-22 | $19.24 | $111.30 | 3,997,708 | — | — |
| 2009-05-21 | $19.64 | $113.57 | 4,284,835 | — | — |
| 2009-05-20 | $19.50 | $112.78 | 5,807,212 | — | — |
| 2009-05-19 | $20.01 | $115.73 | 4,864,030 | — | — |
| 2009-05-18 | $20.54 | $118.78 | 8,249,164 | — | — |
| 2009-05-15 | $18.76 | $108.51 | 6,042,953 | — | — |
| 2009-05-14 | $19.64 | $113.57 | 6,340,291 | — | — |
| 2009-05-13 | $19.13 | $110.62 | 7,077,159 | — | — |
| 2009-05-12 | $19.98 | $115.57 | 7,462,996 | — | — |
| 2009-05-11 | $19.80 | $114.52 | 7,344,632 | — | — |
| 2009-05-08 | $20.93 | $121.05 | 8,124,871 | — | — |
| 2009-05-07 | $19.36 | $111.99 | 9,787,133 | — | — |
| 2009-05-06 | $20.26 | $117.20 | 8,811,779 | — | — |
| 2009-05-05 | $19.94 | $115.31 | 21,231,587 | — | — |
| 2009-05-04 | $21.02 | $121.58 | 9,118,670 | — | — |
| 2009-05-01 | $19.09 | $110.41 | 5,339,135 | — | — |
| 2009-04-30 | $19.99 | $113.20 | 7,111,856 | — | — |
| 2009-04-29 | $20.98 | $118.82 | 7,625,390 | — | — |
| 2009-04-28 | $20.07 | $113.66 | 5,615,831 | — | — |
| 2009-04-27 | $19.44 | $110.11 | 6,758,519 | — | — |
| 2009-04-24 | $20.07 | $113.66 | 8,546,612 | — | — |
| 2009-04-23 | $19.38 | $109.75 | 6,210,178 | — | — |
| 2009-04-22 | $18.11 | $102.53 | 9,121,855 | — | — |
| 2009-04-21 | $19.06 | $107.94 | 11,297,102 | — | — |
| 2009-04-20 | $17.59 | $99.59 | 8,965,609 | — | — |
| 2009-04-17 | $19.85 | $112.38 | 8,752,378 | — | — |
| 2009-04-16 | $20.07 | $113.66 | 8,454,380 | — | — |
| 2009-04-15 | $19.41 | $109.90 | 10,837,260 | — | — |
| 2009-04-14 | $17.55 | $99.38 | 10,401,244 | — | — |
| 2009-04-13 | $19.35 | $109.59 | 6,564,173 | — | — |
| 2009-04-09 | $19.28 | $109.18 | 11,554,364 | — | — |
| 2009-04-08 | $16.82 | $95.25 | 7,964,014 | — | — |
| 2009-04-07 | $16.65 | $94.27 | 14,872,081 | — | — |
| 2009-04-06 | $18.46 | $104.54 | 13,099,140 | — | — |
| 2009-04-03 | $18.37 | $104.02 | 17,058,748 | — | — |
| 2009-04-02 | $16.93 | $95.87 | 11,272,946 | — | — |
| 2009-04-01 | $15.74 | $89.12 | 8,222,373 | — | — |
| 2009-03-31 | $16.26 | $92.06 | 12,647,093 | — | — |
| 2009-03-30 | $14.99 | $84.89 | 8,796,188 | — | — |
| 2009-03-27 | $15.81 | $89.53 | 6,679,573 | — | — |
| 2009-03-26 | $16.57 | $93.81 | 10,413,212 | — | — |
| 2009-03-25 | $16.75 | $94.84 | 10,352,932 | — | — |
| 2009-03-24 | $16.75 | $94.84 | 9,722,131 | — | — |
| 2009-03-23 | $18.32 | $103.76 | 13,649,567 | — | — |
| 2009-03-20 | $15.42 | $87.31 | 11,125,595 | — | — |
| 2009-03-19 | $16.99 | $96.23 | 9,494,955 | — | — |
| 2009-03-18 | $17.88 | $101.24 | 10,576,924 | — | — |
| 2009-03-17 | $17.04 | $96.49 | 10,227,870 | — | — |
| 2009-03-16 | $15.82 | $89.58 | 9,364,293 | — | — |
| 2009-03-13 | $17.09 | $96.75 | 9,463,991 | — | — |
| 2009-03-12 | $18.07 | $102.32 | 11,879,152 | — | — |
| 2009-03-11 | $16.58 | $93.91 | 11,106,819 | — | — |
| 2009-03-10 | $17.05 | $96.54 | 14,734,831 | — | — |
| 2009-03-09 | $14.98 | $84.84 | 7,658,330 | — | — |
| 2009-03-06 | $14.64 | $82.93 | 11,933,942 | — | — |
| 2009-03-05 | $14.72 | $83.34 | 11,828,205 | — | — |
| 2009-03-04 | $15.95 | $90.30 | 11,354,089 | — | — |
| 2009-03-03 | $15.59 | $88.29 | 13,621,129 | — | — |
| 2009-03-02 | $15.53 | $87.93 | 14,874,167 | — | — |
| 2009-02-27 | $16.64 | $94.22 | 11,604,323 | — | — |
| 2009-02-26 | $17.19 | $97.32 | 10,347,662 | — | — |
| 2009-02-25 | $18.46 | $104.54 | 10,672,121 | — | — |
| 2009-02-24 | $18.74 | $106.14 | 11,533,721 | — | — |
| 2009-02-23 | $16.97 | $96.08 | 13,200,925 | — | — |
| 2009-02-20 | $18.36 | $103.97 | 11,705,998 | — | — |
| 2009-02-19 | $16.53 | $93.60 | 8,587,348 | — | — |
| 2009-02-18 | $17.60 | $99.64 | 6,810,455 | — | — |
| 2009-02-17 | $17.33 | $98.14 | 7,823,030 | — | — |
| 2009-02-13 | $18.28 | $103.51 | 7,127,996 | — | — |
| 2009-02-12 | $19.63 | $111.14 | 11,575,336 | — | — |
| 2009-02-11 | $20.49 | $116.04 | 6,971,092 | — | — |
| 2009-02-10 | $20.38 | $115.42 | 8,879,636 | — | — |
| 2009-02-09 | $23.20 | $131.35 | 4,310,199 | — | — |
| 2009-02-06 | $22.74 | $128.78 | 6,730,520 | — | — |
| 2009-02-05 | $20.94 | $118.56 | 7,460,251 | — | — |
| 2009-02-04 | $21.95 | $121.92 | 5,742,101 | — | — |
| 2009-02-03 | $22.17 | $123.13 | 8,420,123 | — | — |
| 2009-02-02 | $21.39 | $118.83 | 9,431,930 | — | — |
| 2009-01-30 | $21.26 | $118.07 | 10,020,458 | — | — |
| 2009-01-29 | $22.20 | $123.33 | 11,016,563 | — | — |
| 2009-01-28 | $23.82 | $132.29 | 9,777,910 | — | — |
| 2009-01-27 | $21.35 | $118.58 | 4,871,497 | — | — |
| 2009-01-26 | $20.63 | $114.58 | 5,408,528 | — | — |
| 2009-01-23 | $20.63 | $114.58 | 7,619,022 | — | — |
| 2009-01-22 | $20.51 | $113.92 | 7,786,467 | — | — |
| 2009-01-21 | $21.15 | $117.46 | 8,886,773 | — | — |
| 2009-01-20 | $18.85 | $104.72 | 10,502,480 | — | — |
| 2009-01-16 | $21.19 | $117.72 | 8,198,217 | — | — |
| 2009-01-15 | $20.67 | $114.83 | 6,614,901 | — | — |
| 2009-01-14 | $19.73 | $109.57 | 5,862,332 | — | — |
| 2009-01-13 | $20.59 | $114.38 | 4,605,012 | — | — |
| 2009-01-12 | $19.79 | $109.93 | 5,524,148 | — | — |
| 2009-01-09 | $20.47 | $113.72 | 6,178,885 | — | — |
| 2009-01-08 | $22.03 | $122.37 | 3,832,459 | — | — |
| 2009-01-07 | $22.63 | $125.71 | 4,611,710 | — | — |
| 2009-01-06 | $23.42 | $130.11 | 7,255,584 | — | — |
| 2009-01-05 | $23.30 | $129.40 | 6,173,176 | — | — |
| 2009-01-02 | $23.92 | $132.84 | 3,639,321 | — | — |