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
- 1980-03-17 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 | $27.89 | $45.88 | 922,523 | — | — |
| 2009-12-30 | $28.27 | $46.51 | 882,245 | — | — |
| 2009-12-29 | $28.25 | $46.48 | 868,371 | — | — |
| 2009-12-28 | $28.46 | $46.82 | 1,069,464 | — | — |
| 2009-12-24 | $28.52 | $46.92 | 563,598 | — | — |
| 2009-12-23 | $28.03 | $46.12 | 1,106,311 | — | — |
| 2009-12-22 | $27.81 | $45.74 | 1,414,963 | — | — |
| 2009-12-21 | $27.45 | $45.16 | 1,401,089 | — | — |
| 2009-12-18 | $27.21 | $44.76 | 2,805,162 | — | — |
| 2009-12-17 | $27.50 | $45.23 | 1,415,112 | — | — |
| 2009-12-16 | $27.76 | $45.66 | 1,535,350 | — | — |
| 2009-12-15 | $27.73 | $45.61 | 1,569,960 | — | — |
| 2009-12-14 | $27.89 | $45.87 | 1,848,029 | — | — |
| 2009-12-11 | $27.53 | $45.29 | 1,007,704 | — | — |
| 2009-12-10 | $27.48 | $45.20 | 1,112,726 | — | — |
| 2009-12-09 | $27.42 | $45.11 | 1,600,243 | — | — |
| 2009-12-08 | $27.57 | $45.36 | 1,214,765 | — | — |
| 2009-12-07 | $28.14 | $46.29 | 1,594,276 | — | — |
| 2009-12-04 | $27.89 | $45.87 | 1,075,431 | — | — |
| 2009-12-03 | $27.42 | $45.11 | 941,618 | — | — |
| 2009-12-02 | $27.70 | $45.56 | 1,647,085 | — | — |
| 2009-12-01 | $27.70 | $45.56 | 2,021,226 | — | — |
| 2009-11-30 | $27.40 | $45.08 | 2,269,013 | — | — |
| 2009-11-27 | $27.20 | $44.75 | 573,146 | — | — |
| 2009-11-25 | $27.91 | $45.92 | 982,195 | — | — |
| 2009-11-24 | $28.00 | $45.77 | 1,768,666 | — | — |
| 2009-11-23 | $27.99 | $45.75 | 1,558,921 | — | — |
| 2009-11-20 | $27.73 | $45.34 | 1,188,957 | — | — |
| 2009-11-19 | $28.05 | $45.86 | 1,352,606 | — | — |
| 2009-11-18 | $28.45 | $46.51 | 1,378,265 | — | — |
| 2009-11-17 | $28.54 | $46.65 | 1,943,056 | — | — |
| 2009-11-16 | $28.74 | $46.98 | 2,662,547 | — | — |
| 2009-11-13 | $27.68 | $45.25 | 1,706,757 | — | — |
| 2009-11-12 | $27.52 | $45.00 | 1,871,152 | — | — |
| 2009-11-11 | $27.91 | $45.63 | 1,601,884 | — | — |
| 2009-11-10 | $27.85 | $45.52 | 2,121,176 | — | — |
| 2009-11-09 | $27.73 | $45.34 | 3,022,068 | — | — |
| 2009-11-06 | $26.89 | $43.97 | 2,429,529 | — | — |
| 2009-11-05 | $26.90 | $43.98 | 2,287,660 | — | — |
| 2009-11-04 | $25.94 | $42.41 | 2,813,814 | — | — |
| 2009-11-03 | $25.92 | $42.38 | 2,282,886 | — | — |
| 2009-11-02 | $25.55 | $41.77 | 2,865,729 | — | — |
| 2009-10-30 | $25.26 | $41.29 | 3,257,920 | — | — |
| 2009-10-29 | $26.00 | $42.50 | 3,256,279 | — | — |
| 2009-10-28 | $25.13 | $41.08 | 2,605,262 | — | — |
| 2009-10-27 | $25.47 | $41.64 | 3,258,219 | — | — |
| 2009-10-26 | $26.13 | $42.72 | 3,894,019 | — | — |
| 2009-10-23 | $25.92 | $42.37 | 4,788,497 | — | — |
| 2009-10-22 | $27.18 | $44.43 | 2,778,161 | — | — |
| 2009-10-21 | $26.69 | $43.63 | 2,251,111 | — | — |
| 2009-10-20 | $26.88 | $43.94 | 2,013,767 | — | — |
| 2009-10-19 | $26.97 | $44.10 | 2,580,797 | — | — |
| 2009-10-16 | $26.71 | $43.67 | 1,473,590 | — | — |
| 2009-10-15 | $27.04 | $44.21 | 2,507,251 | — | — |
| 2009-10-14 | $26.90 | $43.98 | 2,153,101 | — | — |
| 2009-10-13 | $26.17 | $42.78 | 2,719,086 | — | — |
| 2009-10-12 | $26.48 | $43.30 | 1,281,149 | — | — |
| 2009-10-09 | $26.42 | $43.19 | 2,025,851 | — | — |
| 2009-10-08 | $25.91 | $42.35 | 2,989,100 | — | — |
| 2009-10-07 | $25.39 | $41.50 | 1,281,597 | — | — |
| 2009-10-06 | $25.44 | $41.59 | 2,394,174 | — | — |
| 2009-10-05 | $25.29 | $41.35 | 2,549,022 | — | — |
| 2009-10-02 | $24.66 | $40.32 | 2,163,394 | — | — |
| 2009-10-01 | $24.82 | $40.58 | 3,428,879 | — | — |
| 2009-09-30 | $25.98 | $42.48 | 4,003,666 | — | — |
| 2009-09-29 | $25.92 | $42.37 | 1,586,966 | — | — |
| 2009-09-28 | $25.71 | $42.03 | 1,712,127 | — | — |
| 2009-09-25 | $25.26 | $41.29 | 1,887,264 | — | — |
| 2009-09-24 | $25.33 | $41.40 | 1,888,308 | — | — |
| 2009-09-23 | $25.61 | $41.87 | 1,759,268 | — | — |
| 2009-09-22 | $26.06 | $42.60 | 2,038,233 | — | — |
| 2009-09-21 | $25.93 | $42.39 | 1,998,999 | — | — |
| 2009-09-18 | $26.39 | $43.14 | 4,130,170 | — | — |
| 2009-09-17 | $25.92 | $42.37 | 2,996,111 | — | — |
| 2009-09-16 | $25.82 | $42.21 | 2,384,179 | — | — |
| 2009-09-15 | $25.53 | $41.74 | 2,626,595 | — | — |
| 2009-09-14 | $25.45 | $41.61 | 3,200,039 | — | — |
| 2009-09-11 | $25.10 | $41.04 | 5,175,616 | — | — |
| 2009-09-10 | $24.84 | $40.61 | 2,280,798 | — | — |
| 2009-09-09 | $24.41 | $39.91 | 3,342,952 | — | — |
| 2009-09-08 | $23.56 | $38.51 | 1,502,829 | — | — |
| 2009-09-04 | $23.41 | $38.28 | 1,274,436 | — | — |
| 2009-09-03 | $22.85 | $37.36 | 1,403,327 | — | — |
| 2009-09-02 | $22.61 | $36.96 | 2,360,608 | — | — |
| 2009-09-01 | $22.68 | $37.08 | 2,102,230 | — | — |
| 2009-08-31 | $23.19 | $37.91 | 1,407,951 | — | — |
| 2009-08-28 | $23.71 | $38.76 | 1,772,097 | — | — |
| 2009-08-27 | $24.01 | $39.25 | 2,193,976 | — | — |
| 2009-08-26 | $23.83 | $38.67 | 1,781,794 | — | — |
| 2009-08-25 | $24.14 | $39.17 | 2,505,312 | — | — |
| 2009-08-24 | $23.84 | $38.68 | 1,789,253 | — | — |
| 2009-08-21 | $23.81 | $38.64 | 1,888,457 | — | — |
| 2009-08-20 | $23.12 | $37.52 | 1,407,802 | — | — |
| 2009-08-19 | $22.97 | $37.27 | 2,108,645 | — | — |
| 2009-08-18 | $22.80 | $37.01 | 1,713,022 | — | — |
| 2009-08-17 | $22.33 | $36.24 | 1,574,137 | — | — |
| 2009-08-14 | $22.97 | $37.27 | 1,858,323 | — | — |
| 2009-08-13 | $23.25 | $37.73 | 2,083,881 | — | — |
| 2009-08-12 | $22.90 | $37.16 | 1,254,595 | — | — |
| 2009-08-11 | $22.37 | $36.30 | 1,521,626 | — | — |
| 2009-08-10 | $22.57 | $36.63 | 1,693,778 | — | — |
| 2009-08-07 | $23.03 | $37.37 | 1,854,295 | — | — |
| 2009-08-06 | $22.75 | $36.92 | 2,333,010 | — | — |
| 2009-08-05 | $22.80 | $37.00 | 1,423,764 | — | — |
| 2009-08-04 | $23.25 | $37.73 | 2,276,919 | — | — |
| 2009-08-03 | $23.11 | $37.51 | 2,461,006 | — | — |
| 2009-07-31 | $22.80 | $37.00 | 2,362,846 | — | — |
| 2009-07-30 | $22.52 | $36.54 | 1,895,170 | — | — |
| 2009-07-29 | $22.42 | $36.39 | 2,562,299 | — | — |
| 2009-07-28 | $22.80 | $37.01 | 2,381,941 | — | — |
| 2009-07-27 | $23.13 | $37.54 | 2,726,545 | — | — |
| 2009-07-24 | $23.54 | $38.21 | 5,329,569 | — | — |
| 2009-07-23 | $24.48 | $39.73 | 3,677,859 | — | — |
| 2009-07-22 | $23.58 | $38.27 | 2,230,226 | — | — |
| 2009-07-21 | $23.33 | $37.86 | 2,822,914 | — | — |
| 2009-07-20 | $23.25 | $37.74 | 1,658,274 | — | — |
| 2009-07-17 | $22.60 | $36.67 | 1,568,766 | — | — |
| 2009-07-16 | $22.74 | $36.90 | 1,976,174 | — | — |
| 2009-07-15 | $22.29 | $36.17 | 2,360,608 | — | — |
| 2009-07-14 | $21.67 | $35.17 | 2,247,531 | — | — |
| 2009-07-13 | $21.43 | $34.78 | 2,314,363 | — | — |
| 2009-07-10 | $21.13 | $34.29 | 2,777,862 | — | — |
| 2009-07-09 | $20.61 | $33.45 | 1,918,740 | — | — |
| 2009-07-08 | $20.58 | $33.40 | 2,196,064 | — | — |
| 2009-07-07 | $20.81 | $33.78 | 2,208,893 | — | — |
| 2009-07-06 | $21.42 | $34.76 | 1,925,901 | — | — |
| 2009-07-02 | $21.60 | $35.05 | 2,170,554 | — | — |
| 2009-07-01 | $22.40 | $36.34 | 1,631,272 | — | — |
| 2009-06-30 | $22.18 | $36.00 | 2,795,316 | — | — |
| 2009-06-29 | $22.49 | $36.50 | 1,915,458 | — | — |
| 2009-06-26 | $22.14 | $35.93 | 2,710,881 | — | — |
| 2009-06-25 | $22.09 | $35.86 | 2,393,130 | — | — |
| 2009-06-24 | $21.42 | $34.77 | 3,434,101 | — | — |
| 2009-06-23 | $21.40 | $34.73 | 2,628,236 | — | — |
| 2009-06-22 | $21.41 | $34.75 | 2,382,389 | — | — |
| 2009-06-19 | $22.50 | $36.52 | 3,104,117 | — | — |
| 2009-06-18 | $22.57 | $36.63 | 2,206,507 | — | — |
| 2009-06-17 | $22.91 | $37.17 | 2,726,246 | — | — |
| 2009-06-16 | $22.97 | $37.28 | 3,161,401 | — | — |
| 2009-06-15 | $23.31 | $37.82 | 2,381,046 | — | — |
| 2009-06-12 | $24.24 | $39.34 | 2,118,193 | — | — |
| 2009-06-11 | $24.27 | $39.38 | 2,467,271 | — | — |
| 2009-06-10 | $23.94 | $38.86 | 3,425,299 | — | — |
| 2009-06-09 | $24.03 | $39.00 | 2,505,909 | — | — |
| 2009-06-08 | $23.80 | $38.62 | 3,052,352 | — | — |
| 2009-06-05 | $23.92 | $38.83 | 3,155,285 | — | — |
| 2009-06-04 | $23.67 | $38.41 | 3,242,107 | — | — |
| 2009-06-03 | $22.93 | $37.22 | 3,006,106 | — | — |
| 2009-06-02 | $23.25 | $37.73 | 3,820,325 | — | — |
| 2009-06-01 | $22.48 | $36.48 | 2,367,023 | — | — |
| 2009-05-29 | $21.08 | $34.20 | 1,781,048 | — | — |
| 2009-05-28 | $20.79 | $33.73 | 1,776,573 | — | — |
| 2009-05-27 | $20.70 | $33.59 | 2,059,416 | — | — |
| 2009-05-26 | $21.31 | $34.31 | 1,773,738 | — | — |
| 2009-05-22 | $20.71 | $33.35 | 1,417,797 | — | — |
| 2009-05-21 | $20.65 | $33.24 | 1,298,752 | — | — |
| 2009-05-20 | $21.36 | $34.39 | 1,503,128 | — | — |
| 2009-05-19 | $21.64 | $34.84 | 1,729,432 | — | — |
| 2009-05-18 | $21.69 | $34.93 | 1,542,213 | — | — |
| 2009-05-15 | $20.88 | $33.62 | 2,506,356 | — | — |
| 2009-05-14 | $20.77 | $33.44 | 2,610,185 | — | — |
| 2009-05-13 | $20.75 | $33.41 | 1,814,166 | — | — |
| 2009-05-12 | $21.91 | $35.27 | 3,003,122 | — | — |
| 2009-05-11 | $22.20 | $35.75 | 4,016,346 | — | — |
| 2009-05-08 | $22.81 | $36.73 | 3,827,187 | — | — |
| 2009-05-07 | $21.77 | $35.04 | 3,858,515 | — | — |
| 2009-05-06 | $21.83 | $35.14 | 2,669,409 | — | — |
| 2009-05-05 | $21.22 | $34.16 | 2,738,628 | — | — |
| 2009-05-04 | $21.50 | $34.61 | 4,040,662 | — | — |
| 2009-05-01 | $20.74 | $33.39 | 3,032,660 | — | — |
| 2009-04-30 | $20.63 | $33.22 | 3,843,149 | — | — |
| 2009-04-29 | $20.83 | $33.54 | 3,202,724 | — | — |
| 2009-04-28 | $19.95 | $32.12 | 3,934,447 | — | — |
| 2009-04-27 | $20.34 | $32.75 | 5,796,052 | — | — |
| 2009-04-24 | $21.34 | $34.36 | 5,176,959 | — | — |
| 2009-04-23 | $20.77 | $33.44 | 4,885,165 | — | — |
| 2009-04-22 | $21.45 | $34.54 | 4,674,822 | — | — |
| 2009-04-21 | $21.31 | $34.31 | 2,372,244 | — | — |
| 2009-04-20 | $20.42 | $32.88 | 2,365,531 | — | — |
| 2009-04-17 | $21.56 | $34.71 | 2,987,309 | — | — |
| 2009-04-16 | $21.57 | $34.73 | 3,658,764 | — | — |
| 2009-04-15 | $20.43 | $32.90 | 4,907,392 | — | — |
| 2009-04-14 | $21.34 | $34.36 | 3,840,613 | — | — |
| 2009-04-13 | $21.18 | $34.11 | 6,163,181 | — | — |
| 2009-04-09 | $21.69 | $34.92 | 5,469,200 | — | — |
| 2009-04-08 | $19.68 | $31.69 | 3,490,639 | — | — |
| 2009-04-07 | $19.47 | $31.35 | 4,761,197 | — | — |
| 2009-04-06 | $19.72 | $31.75 | 3,990,986 | — | — |
| 2009-04-03 | $19.87 | $31.99 | 4,295,013 | — | — |
| 2009-04-02 | $19.38 | $31.20 | 4,149,712 | — | — |
| 2009-04-01 | $17.94 | $28.88 | 2,734,004 | — | — |
| 2009-03-31 | $17.68 | $28.47 | 3,464,086 | — | — |
| 2009-03-30 | $17.26 | $27.79 | 2,140,122 | — | — |
| 2009-03-27 | $18.14 | $29.21 | 2,867,966 | — | — |
| 2009-03-26 | $18.56 | $29.89 | 3,406,801 | — | — |
| 2009-03-25 | $17.75 | $28.58 | 3,185,270 | — | — |
| 2009-03-24 | $18.03 | $29.02 | 2,934,798 | — | — |
| 2009-03-23 | $18.07 | $29.09 | 2,686,714 | — | — |
| 2009-03-20 | $16.76 | $26.98 | 3,187,955 | — | — |
| 2009-03-19 | $17.47 | $28.13 | 2,848,125 | — | — |
| 2009-03-18 | $17.54 | $28.25 | 3,955,183 | — | — |
| 2009-03-17 | $16.85 | $27.13 | 3,300,138 | — | — |
| 2009-03-16 | $16.74 | $26.95 | 3,831,663 | — | — |
| 2009-03-13 | $16.64 | $26.80 | 2,247,232 | — | — |
| 2009-03-12 | $16.64 | $26.79 | 2,680,448 | — | — |
| 2009-03-11 | $16.14 | $25.99 | 2,983,132 | — | — |
| 2009-03-10 | $15.89 | $25.59 | 3,996,953 | — | — |
| 2009-03-09 | $14.79 | $23.81 | 2,721,174 | — | — |
| 2009-03-06 | $14.96 | $24.09 | 3,646,084 | — | — |
| 2009-03-05 | $15.04 | $24.21 | 3,119,482 | — | — |
| 2009-03-04 | $16.12 | $25.96 | 2,679,553 | — | — |
| 2009-03-03 | $15.65 | $25.20 | 4,108,091 | — | — |
| 2009-03-02 | $15.64 | $25.18 | 3,864,333 | — | — |
| 2009-02-27 | $16.72 | $26.92 | 3,481,987 | — | — |
| 2009-02-26 | $17.02 | $27.40 | 3,170,501 | — | — |
| 2009-02-25 | $17.22 | $27.73 | 4,255,182 | — | — |
| 2009-02-24 | $17.59 | $28.05 | 4,070,498 | — | — |
| 2009-02-23 | $17.20 | $27.43 | 3,772,289 | — | — |
| 2009-02-20 | $18.28 | $29.15 | 3,699,192 | — | — |
| 2009-02-19 | $18.51 | $29.52 | 1,793,132 | — | — |
| 2009-02-18 | $18.87 | $30.09 | 3,058,468 | — | — |
| 2009-02-17 | $19.18 | $30.58 | 3,094,271 | — | — |
| 2009-02-13 | $19.90 | $31.74 | 2,798,001 | — | — |
| 2009-02-12 | $19.74 | $31.48 | 2,275,576 | — | — |
| 2009-02-11 | $19.98 | $31.87 | 1,793,877 | — | — |
| 2009-02-10 | $19.85 | $31.65 | 2,000,490 | — | — |
| 2009-02-09 | $20.89 | $33.32 | 3,177,960 | — | — |
| 2009-02-06 | $20.59 | $32.83 | 2,882,287 | — | — |
| 2009-02-05 | $20.28 | $32.35 | 2,750,264 | — | — |
| 2009-02-04 | $20.04 | $31.95 | 2,467,719 | — | — |
| 2009-02-03 | $19.92 | $31.77 | 3,400,535 | — | — |
| 2009-02-02 | $19.00 | $30.31 | 3,360,854 | — | — |
| 2009-01-30 | $18.96 | $30.23 | 4,489,691 | — | — |
| 2009-01-29 | $20.10 | $32.05 | 2,724,754 | — | — |
| 2009-01-28 | $21.48 | $34.26 | 4,317,688 | — | — |
| 2009-01-27 | $20.38 | $32.50 | 3,551,206 | — | — |
| 2009-01-26 | $19.77 | $31.53 | 4,178,802 | — | — |
| 2009-01-23 | $20.20 | $32.22 | 2,614,959 | — | — |
| 2009-01-22 | $20.26 | $32.32 | 3,704,115 | — | — |
| 2009-01-21 | $20.91 | $33.34 | 4,087,952 | — | — |
| 2009-01-20 | $19.75 | $31.49 | 3,453,494 | — | — |
| 2009-01-16 | $20.91 | $33.35 | 3,324,156 | — | — |
| 2009-01-15 | $20.85 | $33.26 | 3,149,616 | — | — |
| 2009-01-14 | $20.64 | $32.91 | 2,618,688 | — | — |
| 2009-01-13 | $21.56 | $34.38 | 2,196,959 | — | — |
| 2009-01-12 | $21.43 | $34.18 | 2,410,583 | — | — |
| 2009-01-09 | $22.22 | $35.44 | 2,852,899 | — | — |
| 2009-01-08 | $23.48 | $37.44 | 1,412,874 | — | — |
| 2009-01-07 | $23.20 | $37.00 | 2,593,924 | — | — |
| 2009-01-06 | $23.92 | $38.14 | 2,900,040 | — | — |
| 2009-01-05 | $23.90 | $38.11 | 2,940,169 | — | — |
| 2009-01-02 | $23.35 | $37.23 | 2,567,669 | — | — |