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
- 1981-12-31 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 | $28.58 | $28.58 | 797,080 | — | — |
| 2009-12-30 | $28.87 | $28.87 | 790,840 | — | — |
| 2009-12-29 | $28.79 | $28.79 | 1,019,900 | — | — |
| 2009-12-28 | $28.88 | $28.88 | 1,027,146 | — | — |
| 2009-12-24 | $28.79 | $28.79 | 308,365 | — | — |
| 2009-12-23 | $28.63 | $28.63 | 1,056,936 | — | — |
| 2009-12-22 | $28.24 | $28.24 | 1,198,437 | — | — |
| 2009-12-21 | $27.89 | $27.89 | 1,082,498 | — | — |
| 2009-12-18 | $27.67 | $27.67 | 2,613,455 | — | — |
| 2009-12-17 | $27.76 | $27.76 | 1,409,583 | — | — |
| 2009-12-16 | $28.03 | $28.03 | 1,310,351 | — | — |
| 2009-12-15 | $27.85 | $27.85 | 1,299,079 | — | — |
| 2009-12-14 | $28.05 | $28.05 | 1,306,325 | — | — |
| 2009-12-11 | $27.71 | $27.71 | 994,940 | — | — |
| 2009-12-10 | $27.68 | $27.68 | 1,212,527 | — | — |
| 2009-12-09 | $27.51 | $27.51 | 1,760,016 | — | — |
| 2009-12-08 | $27.35 | $27.35 | 2,506,775 | — | — |
| 2009-12-07 | $27.64 | $27.64 | 2,386,005 | — | — |
| 2009-12-04 | $27.67 | $27.67 | 2,285,163 | — | — |
| 2009-12-03 | $27.39 | $27.39 | 1,391,266 | — | — |
| 2009-12-02 | $27.69 | $27.69 | 1,309,344 | — | — |
| 2009-12-01 | $27.60 | $27.60 | 3,285,739 | — | — |
| 2009-11-30 | $27.48 | $27.48 | 2,635,193 | — | — |
| 2009-11-27 | $26.96 | $26.96 | 697,847 | — | — |
| 2009-11-25 | $27.53 | $27.53 | 723,410 | — | — |
| 2009-11-24 | $27.41 | $27.41 | 1,152,947 | — | — |
| 2009-11-23 | $27.49 | $27.49 | 1,642,668 | — | — |
| 2009-11-20 | $26.99 | $26.99 | 1,319,610 | — | — |
| 2009-11-19 | $27.06 | $27.06 | 2,052,279 | — | — |
| 2009-11-18 | $27.32 | $27.32 | 1,151,941 | — | — |
| 2009-11-17 | $27.40 | $27.41 | 1,342,354 | — | — |
| 2009-11-16 | $27.33 | $27.33 | 1,738,881 | — | — |
| 2009-11-13 | $26.81 | $26.81 | 1,862,872 | — | — |
| 2009-11-12 | $26.78 | $26.78 | 2,761,398 | — | — |
| 2009-11-11 | $27.13 | $27.13 | 2,049,058 | — | — |
| 2009-11-10 | $26.73 | $26.73 | 1,575,239 | — | — |
| 2009-11-09 | $26.90 | $26.90 | 2,196,598 | — | — |
| 2009-11-06 | $26.13 | $26.13 | 1,186,763 | — | — |
| 2009-11-05 | $26.18 | $26.18 | 1,816,174 | — | — |
| 2009-11-04 | $25.56 | $25.56 | 1,750,958 | — | — |
| 2009-11-03 | $25.43 | $25.43 | 1,689,165 | — | — |
| 2009-11-02 | $25.26 | $25.26 | 2,172,444 | — | — |
| 2009-10-30 | $25.19 | $25.19 | 2,277,715 | — | — |
| 2009-10-29 | $25.47 | $25.47 | 1,700,436 | — | — |
| 2009-10-28 | $24.95 | $24.95 | 1,544,845 | — | — |
| 2009-10-27 | $25.38 | $25.38 | 1,607,645 | — | — |
| 2009-10-26 | $25.55 | $25.55 | 2,048,253 | — | — |
| 2009-10-23 | $25.73 | $25.73 | 1,861,060 | — | — |
| 2009-10-22 | $26.39 | $26.39 | 1,498,147 | — | — |
| 2009-10-21 | $26.19 | $26.19 | 2,169,224 | — | — |
| 2009-10-20 | $26.36 | $26.36 | 1,405,960 | — | — |
| 2009-10-19 | $26.66 | $26.66 | 1,883,000 | — | — |
| 2009-10-16 | $26.37 | $26.37 | 2,642,842 | — | — |
| 2009-10-15 | $26.57 | $26.58 | 2,741,672 | — | — |
| 2009-10-14 | $27.02 | $27.02 | 2,845,936 | — | — |
| 2009-10-13 | $26.19 | $26.19 | 1,440,379 | — | — |
| 2009-10-12 | $26.19 | $26.19 | 1,061,968 | — | — |
| 2009-10-09 | $26.09 | $26.09 | 1,566,181 | — | — |
| 2009-10-08 | $26.06 | $26.06 | 1,538,203 | — | — |
| 2009-10-07 | $25.62 | $25.62 | 1,268,484 | — | — |
| 2009-10-06 | $25.72 | $25.72 | 1,821,005 | — | — |
| 2009-10-05 | $25.46 | $25.46 | 1,965,928 | — | — |
| 2009-10-02 | $25.21 | $25.21 | 1,667,627 | — | — |
| 2009-10-01 | $25.53 | $25.53 | 2,216,324 | — | — |
| 2009-09-30 | $26.19 | $26.19 | 2,954,428 | — | — |
| 2009-09-29 | $26.46 | $26.46 | 5,766,951 | — | — |
| 2009-09-28 | $26.43 | $26.43 | 7,170,898 | — | — |
| 2009-09-25 | $25.23 | $25.23 | 1,910,978 | — | — |
| 2009-09-24 | $25.43 | $25.43 | 1,413,609 | — | — |
| 2009-09-23 | $25.69 | $25.69 | 2,086,295 | — | — |
| 2009-09-22 | $25.83 | $25.84 | 2,121,922 | — | — |
| 2009-09-21 | $25.90 | $25.90 | 2,499,931 | — | — |
| 2009-09-18 | $26.03 | $26.03 | 2,083,477 | — | — |
| 2009-09-17 | $25.96 | $25.96 | 1,908,965 | — | — |
| 2009-09-16 | $26.30 | $26.30 | 4,396,820 | — | — |
| 2009-09-15 | $25.74 | $25.75 | 3,166,378 | — | — |
| 2009-09-14 | $25.77 | $25.77 | 3,258,969 | — | — |
| 2009-09-11 | $25.28 | $25.28 | 3,149,269 | — | — |
| 2009-09-10 | $24.84 | $24.84 | 2,159,562 | — | — |
| 2009-09-09 | $24.52 | $24.52 | 2,290,396 | — | — |
| 2009-09-08 | $24.20 | $24.20 | 1,592,549 | — | — |
| 2009-09-04 | $24.12 | $24.12 | 1,527,937 | — | — |
| 2009-09-03 | $23.82 | $23.82 | 2,240,075 | — | — |
| 2009-09-02 | $23.53 | $23.53 | 2,940,539 | — | — |
| 2009-09-01 | $23.78 | $23.78 | 2,434,514 | — | — |
| 2009-08-31 | $24.27 | $24.27 | 1,815,973 | — | — |
| 2009-08-28 | $24.68 | $24.68 | 2,517,846 | — | — |
| 2009-08-27 | $24.72 | $24.72 | 2,432,099 | — | — |
| 2009-08-26 | $24.89 | $24.89 | 1,850,392 | — | — |
| 2009-08-25 | $24.81 | $24.81 | 1,728,415 | — | — |
| 2009-08-24 | $24.68 | $24.68 | 1,358,256 | — | — |
| 2009-08-21 | $24.68 | $24.68 | 1,856,632 | — | — |
| 2009-08-20 | $24.28 | $24.28 | 1,024,529 | — | — |
| 2009-08-19 | $24.37 | $24.37 | 1,728,616 | — | — |
| 2009-08-18 | $24.07 | $24.07 | 1,893,265 | — | — |
| 2009-08-17 | $24.11 | $24.11 | 1,786,384 | — | — |
| 2009-08-14 | $24.67 | $24.67 | 2,139,233 | — | — |
| 2009-08-13 | $24.95 | $24.96 | 1,956,065 | — | — |
| 2009-08-12 | $24.82 | $24.82 | 3,992,241 | — | — |
| 2009-08-11 | $24.33 | $24.33 | 2,082,672 | — | — |
| 2009-08-10 | $24.70 | $24.70 | 3,103,377 | — | — |
| 2009-08-07 | $24.57 | $24.57 | 4,600,115 | — | — |
| 2009-08-06 | $24.17 | $24.17 | 2,283,150 | — | — |
| 2009-08-05 | $24.11 | $24.11 | 1,870,923 | — | — |
| 2009-08-04 | $24.22 | $24.23 | 1,410,992 | — | — |
| 2009-08-03 | $24.15 | $24.15 | 2,370,104 | — | — |
| 2009-07-31 | $23.93 | $23.93 | 1,710,098 | — | — |
| 2009-07-30 | $24.09 | $24.09 | 2,437,936 | — | — |
| 2009-07-29 | $23.82 | $23.82 | 2,354,605 | — | — |
| 2009-07-28 | $23.71 | $23.71 | 2,213,909 | — | — |
| 2009-07-27 | $23.27 | $23.27 | 1,535,385 | — | — |
| 2009-07-24 | $23.27 | $23.27 | 1,384,825 | — | — |
| 2009-07-23 | $23.38 | $23.38 | 2,154,329 | — | — |
| 2009-07-22 | $23.07 | $23.07 | 1,587,919 | — | — |
| 2009-07-21 | $23.19 | $23.19 | 2,213,104 | — | — |
| 2009-07-20 | $22.84 | $22.84 | 1,404,350 | — | — |
| 2009-07-17 | $22.55 | $22.55 | 1,420,653 | — | — |
| 2009-07-16 | $22.57 | $22.57 | 1,638,643 | — | — |
| 2009-07-15 | $22.15 | $22.15 | 2,565,147 | — | — |
| 2009-07-14 | $21.73 | $21.73 | 1,275,931 | — | — |
| 2009-07-13 | $21.59 | $21.59 | 1,376,975 | — | — |
| 2009-07-10 | $21.20 | $21.20 | 2,022,287 | — | — |
| 2009-07-09 | $21.19 | $21.19 | 1,668,030 | — | — |
| 2009-07-08 | $20.96 | $20.96 | 2,776,695 | — | — |
| 2009-07-07 | $21.22 | $21.22 | 1,902,323 | — | — |
| 2009-07-06 | $21.71 | $21.71 | 1,720,967 | — | — |
| 2009-07-02 | $21.76 | $21.76 | 2,350,580 | — | — |
| 2009-07-01 | $22.21 | $22.21 | 2,025,508 | — | — |
| 2009-06-30 | $22.01 | $22.01 | 2,394,057 | — | — |
| 2009-06-29 | $21.91 | $21.91 | 1,374,962 | — | — |
| 2009-06-26 | $21.68 | $21.68 | 1,782,157 | — | — |
| 2009-06-25 | $21.52 | $21.52 | 1,624,352 | — | — |
| 2009-06-24 | $21.39 | $21.39 | 2,176,470 | — | — |
| 2009-06-23 | $21.15 | $21.16 | 1,618,716 | — | — |
| 2009-06-22 | $21.20 | $21.20 | 2,163,387 | — | — |
| 2009-06-19 | $21.81 | $21.81 | 3,314,724 | — | — |
| 2009-06-18 | $22.20 | $22.20 | 1,954,858 | — | — |
| 2009-06-17 | $22.07 | $22.07 | 2,218,136 | — | — |
| 2009-06-16 | $21.69 | $21.69 | 1,938,151 | — | — |
| 2009-06-15 | $21.99 | $21.99 | 2,244,906 | — | — |
| 2009-06-12 | $22.35 | $22.35 | 2,282,345 | — | — |
| 2009-06-11 | $22.18 | $22.18 | 2,661,763 | — | — |
| 2009-06-10 | $21.87 | $21.87 | 1,619,521 | — | — |
| 2009-06-09 | $21.71 | $21.71 | 1,610,866 | — | — |
| 2009-06-08 | $21.78 | $21.78 | 1,291,027 | — | — |
| 2009-06-05 | $21.83 | $21.83 | 1,974,583 | — | — |
| 2009-06-04 | $21.72 | $21.72 | 1,348,192 | — | — |
| 2009-06-03 | $21.53 | $21.53 | 1,691,177 | — | — |
| 2009-06-02 | $21.78 | $21.78 | 2,863,851 | — | — |
| 2009-06-01 | $21.93 | $21.94 | 2,537,370 | — | — |
| 2009-05-29 | $21.09 | $21.10 | 2,479,401 | — | — |
| 2009-05-28 | $20.76 | $20.76 | 2,279,326 | — | — |
| 2009-05-27 | $20.79 | $20.79 | 2,867,272 | — | — |
| 2009-05-26 | $20.93 | $20.93 | 3,688,103 | — | — |
| 2009-05-22 | $19.75 | $19.75 | 2,241,283 | — | — |
| 2009-05-21 | $19.85 | $19.85 | 7,890,685 | — | — |
| 2009-05-20 | $18.46 | $18.46 | 2,519,657 | — | — |
| 2009-05-19 | $18.44 | $18.44 | 1,348,393 | — | — |
| 2009-05-18 | $18.49 | $18.49 | 1,476,610 | — | — |
| 2009-05-15 | $18.03 | $18.03 | 1,782,358 | — | — |
| 2009-05-14 | $18.12 | $18.12 | 1,331,485 | — | — |
| 2009-05-13 | $17.96 | $17.96 | 1,634,818 | — | — |
| 2009-05-12 | $18.58 | $18.58 | 1,370,735 | — | — |
| 2009-05-11 | $18.64 | $18.64 | 1,567,389 | — | — |
| 2009-05-08 | $18.62 | $18.62 | 2,169,224 | — | — |
| 2009-05-07 | $18.68 | $18.68 | 2,284,358 | — | — |
| 2009-05-06 | $18.98 | $18.98 | 1,363,087 | — | — |
| 2009-05-05 | $18.77 | $18.78 | 1,913,997 | — | — |
| 2009-05-04 | $18.81 | $18.82 | 2,869,889 | — | — |
| 2009-05-01 | $18.43 | $18.43 | 2,860,429 | — | — |
| 2009-04-30 | $18.36 | $18.36 | 3,387,991 | — | — |
| 2009-04-29 | $19.13 | $19.13 | 1,568,999 | — | — |
| 2009-04-28 | $18.50 | $18.50 | 1,494,725 | — | — |
| 2009-04-27 | $18.35 | $18.35 | 2,062,947 | — | — |
| 2009-04-24 | $18.42 | $18.42 | 1,836,705 | — | — |
| 2009-04-23 | $18.30 | $18.30 | 1,723,584 | — | — |
| 2009-04-22 | $18.31 | $18.31 | 1,768,269 | — | — |
| 2009-04-21 | $18.46 | $18.46 | 1,581,881 | — | — |
| 2009-04-20 | $18.30 | $18.30 | 1,687,756 | — | — |
| 2009-04-17 | $18.87 | $18.87 | 3,095,930 | — | — |
| 2009-04-16 | $18.66 | $18.66 | 3,440,727 | — | — |
| 2009-04-15 | $18.50 | $18.50 | 2,120,916 | — | — |
| 2009-04-14 | $18.74 | $18.74 | 1,334,504 | — | — |
| 2009-04-13 | $19.09 | $19.09 | 1,859,852 | — | — |
| 2009-04-09 | $19.42 | $19.42 | 2,032,553 | — | — |
| 2009-04-08 | $18.89 | $18.89 | 2,568,368 | — | — |
| 2009-04-07 | $19.29 | $19.29 | 2,613,455 | — | — |
| 2009-04-06 | $19.76 | $19.76 | 2,215,720 | — | — |
| 2009-04-03 | $19.95 | $19.95 | 2,701,013 | — | — |
| 2009-04-02 | $19.49 | $19.50 | 2,815,744 | — | — |
| 2009-04-01 | $18.67 | $18.67 | 1,869,111 | — | — |
| 2009-03-31 | $18.30 | $18.30 | 1,852,204 | — | — |
| 2009-03-30 | $18.22 | $18.22 | 2,328,439 | — | — |
| 2009-03-27 | $18.09 | $18.09 | 2,297,441 | — | — |
| 2009-03-26 | $18.78 | $18.78 | 2,360,644 | — | — |
| 2009-03-25 | $18.24 | $18.24 | 2,013,431 | — | — |
| 2009-03-24 | $18.12 | $18.12 | 2,050,467 | — | — |
| 2009-03-23 | $18.58 | $18.58 | 2,664,178 | — | — |
| 2009-03-20 | $17.33 | $17.33 | 2,796,823 | — | — |
| 2009-03-19 | $17.60 | $17.60 | 2,496,912 | — | — |
| 2009-03-18 | $17.96 | $17.96 | 2,539,785 | — | — |
| 2009-03-17 | $17.54 | $17.54 | 1,917,822 | — | — |
| 2009-03-16 | $17.08 | $17.08 | 3,693,940 | — | — |
| 2009-03-13 | $17.58 | $17.58 | 3,628,524 | — | — |
| 2009-03-12 | $17.42 | $17.42 | 4,061,885 | — | — |
| 2009-03-11 | $16.53 | $16.53 | 4,083,624 | — | — |
| 2009-03-10 | $16.21 | $16.21 | 5,609,548 | — | — |
| 2009-03-09 | $15.94 | $15.94 | 4,537,919 | — | — |
| 2009-03-06 | $16.32 | $16.32 | 4,939,679 | — | — |
| 2009-03-05 | $16.98 | $16.98 | 3,637,179 | — | — |
| 2009-03-04 | $18.00 | $18.00 | 6,074,511 | — | — |
| 2009-03-03 | $16.97 | $16.97 | 4,796,366 | — | — |
| 2009-03-02 | $16.99 | $16.99 | 4,975,306 | — | — |
| 2009-02-27 | $17.26 | $17.26 | 3,483,197 | — | — |
| 2009-02-26 | $17.12 | $17.12 | 3,249,911 | — | — |
| 2009-02-25 | $17.40 | $17.40 | 3,548,614 | — | — |
| 2009-02-24 | $17.85 | $17.85 | 2,927,657 | — | — |
| 2009-02-23 | $17.48 | $17.48 | 3,363,233 | — | — |
| 2009-02-20 | $18.20 | $18.20 | 2,427,872 | — | — |
| 2009-02-19 | $18.31 | $18.31 | 2,457,058 | — | — |
| 2009-02-18 | $18.82 | $18.82 | 2,651,900 | — | — |
| 2009-02-17 | $18.86 | $18.86 | 3,258,969 | — | — |
| 2009-02-13 | $19.66 | $19.66 | 2,700,812 | — | — |
| 2009-02-12 | $19.73 | $19.73 | 4,168,565 | — | — |
| 2009-02-11 | $20.02 | $20.02 | 3,781,297 | — | — |
| 2009-02-10 | $19.29 | $19.29 | 2,988,042 | — | — |
| 2009-02-09 | $20.01 | $20.01 | 1,774,307 | — | — |
| 2009-02-06 | $20.08 | $20.08 | 4,182,655 | — | — |
| 2009-02-05 | $19.27 | $19.27 | 3,121,492 | — | — |
| 2009-02-04 | $18.88 | $18.88 | 4,104,960 | — | — |
| 2009-02-03 | $19.11 | $19.11 | 3,051,245 | — | — |
| 2009-02-02 | $18.70 | $18.70 | 3,843,494 | — | — |
| 2009-01-30 | $18.30 | $18.30 | 3,260,780 | — | — |
| 2009-01-29 | $18.29 | $18.29 | 3,138,601 | — | — |
| 2009-01-28 | $19.11 | $19.11 | 2,314,953 | — | — |
| 2009-01-27 | $18.78 | $18.78 | 2,562,933 | — | — |
| 2009-01-26 | $18.23 | $18.23 | 2,501,743 | — | — |
| 2009-01-23 | $17.86 | $17.86 | 3,333,443 | — | — |
| 2009-01-22 | $18.23 | $18.23 | 3,270,844 | — | — |
| 2009-01-21 | $18.21 | $18.21 | 3,149,471 | — | — |
| 2009-01-20 | $17.48 | $17.48 | 4,134,347 | — | — |
| 2009-01-16 | $18.37 | $18.37 | 3,338,878 | — | — |
| 2009-01-15 | $18.21 | $18.21 | 3,868,855 | — | — |
| 2009-01-14 | $17.74 | $17.74 | 4,525,037 | — | — |
| 2009-01-13 | $18.54 | $18.54 | 4,603,537 | — | — |
| 2009-01-12 | $17.92 | $17.92 | 3,054,264 | — | — |
| 2009-01-09 | $18.06 | $18.06 | 4,780,263 | — | — |
| 2009-01-08 | $18.28 | $18.28 | 6,297,935 | — | — |
| 2009-01-07 | $18.82 | $18.82 | 9,006,999 | — | — |
| 2009-01-06 | $19.64 | $19.64 | 7,825,872 | — | — |
| 2009-01-05 | $18.66 | $18.66 | 5,197,522 | — | — |
| 2009-01-02 | $18.43 | $18.43 | 3,452,804 | — | — |