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
- 1995-11-17 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 | $24.18 | $27.53 | 1,148,000 | — | — |
| 2009-12-30 | $24.58 | $27.99 | 1,166,000 | — | — |
| 2009-12-29 | $24.71 | $28.13 | 1,600,000 | — | — |
| 2009-12-28 | $24.65 | $28.06 | 2,199,200 | — | — |
| 2009-12-24 | $24.40 | $27.77 | 382,600 | — | — |
| 2009-12-23 | $24.17 | $27.52 | 1,582,200 | — | — |
| 2009-12-22 | $24.04 | $27.36 | 2,945,800 | — | — |
| 2009-12-21 | $23.99 | $27.31 | 2,784,800 | — | — |
| 2009-12-18 | $23.75 | $27.03 | 3,995,600 | — | — |
| 2009-12-17 | $24.08 | $27.41 | 3,092,200 | — | — |
| 2009-12-16 | $24.77 | $28.20 | 2,353,600 | — | — |
| 2009-12-15 | $24.96 | $28.42 | 2,567,200 | — | — |
| 2009-12-14 | $25.14 | $28.62 | 3,947,400 | — | — |
| 2009-12-11 | $24.65 | $28.06 | 3,528,800 | — | — |
| 2009-12-10 | $24.10 | $27.44 | 4,932,600 | — | — |
| 2009-12-09 | $23.76 | $27.06 | 3,302,000 | — | — |
| 2009-12-08 | $23.92 | $27.23 | 6,750,800 | — | — |
| 2009-12-07 | $24.54 | $27.93 | 4,384,800 | — | — |
| 2009-12-04 | $24.41 | $27.79 | 7,840,000 | — | — |
| 2009-12-03 | $24.67 | $28.08 | 5,322,000 | — | — |
| 2009-12-02 | $24.75 | $28.18 | 4,051,800 | — | — |
| 2009-12-01 | $24.33 | $27.71 | 4,140,600 | — | — |
| 2009-11-30 | $23.42 | $26.66 | 3,160,000 | — | — |
| 2009-11-27 | $23.50 | $26.75 | 1,599,400 | — | — |
| 2009-11-25 | $24.11 | $27.45 | 2,405,400 | — | — |
| 2009-11-24 | $24.03 | $27.04 | 3,531,200 | — | — |
| 2009-11-23 | $24.15 | $27.18 | 3,260,600 | — | — |
| 2009-11-20 | $23.93 | $26.93 | 4,162,600 | — | — |
| 2009-11-19 | $23.81 | $26.79 | 2,750,800 | — | — |
| 2009-11-18 | $24.08 | $27.10 | 4,372,200 | — | — |
| 2009-11-17 | $24.50 | $27.58 | 4,522,200 | — | — |
| 2009-11-16 | $24.43 | $27.50 | 7,162,400 | — | — |
| 2009-11-13 | $23.32 | $26.24 | 3,286,600 | — | — |
| 2009-11-12 | $23.23 | $26.15 | 6,684,000 | — | — |
| 2009-11-11 | $23.26 | $26.18 | 4,879,000 | — | — |
| 2009-11-10 | $23.42 | $26.36 | 5,184,800 | — | — |
| 2009-11-09 | $23.57 | $26.53 | 4,720,200 | — | — |
| 2009-11-06 | $23.38 | $26.31 | 6,401,400 | — | — |
| 2009-11-05 | $23.08 | $25.98 | 7,217,200 | — | — |
| 2009-11-04 | $22.37 | $25.18 | 3,579,200 | — | — |
| 2009-11-03 | $22.33 | $25.13 | 5,351,000 | — | — |
| 2009-11-02 | $22.20 | $24.98 | 6,843,400 | — | — |
| 2009-10-30 | $21.25 | $23.92 | 20,105,200 | — | — |
| 2009-10-29 | $20.57 | $23.15 | 5,018,600 | — | — |
| 2009-10-28 | $20.01 | $22.53 | 3,826,200 | — | — |
| 2009-10-27 | $20.61 | $23.20 | 3,077,400 | — | — |
| 2009-10-26 | $20.83 | $23.44 | 2,444,600 | — | — |
| 2009-10-23 | $21.00 | $23.64 | 2,060,000 | — | — |
| 2009-10-22 | $21.38 | $24.06 | 2,607,400 | — | — |
| 2009-10-21 | $21.16 | $23.82 | 5,475,400 | — | — |
| 2009-10-20 | $20.96 | $23.58 | 2,724,400 | — | — |
| 2009-10-19 | $20.85 | $23.47 | 3,303,800 | — | — |
| 2009-10-16 | $20.56 | $23.13 | 9,920,600 | — | — |
| 2009-10-15 | $19.56 | $22.01 | 1,390,600 | — | — |
| 2009-10-14 | $19.42 | $21.86 | 2,012,400 | — | — |
| 2009-10-13 | $19.26 | $21.68 | 2,563,800 | — | — |
| 2009-10-12 | $19.37 | $21.80 | 3,860,400 | — | — |
| 2009-10-09 | $19.84 | $22.33 | 1,784,200 | — | — |
| 2009-10-08 | $19.76 | $22.25 | 4,172,200 | — | — |
| 2009-10-07 | $19.28 | $21.70 | 4,724,200 | — | — |
| 2009-10-06 | $18.46 | $20.78 | 3,062,800 | — | — |
| 2009-10-05 | $18.34 | $20.65 | 2,818,200 | — | — |
| 2009-10-02 | $18.17 | $20.45 | 3,431,400 | — | — |
| 2009-10-01 | $17.97 | $20.23 | 3,480,600 | — | — |
| 2009-09-30 | $18.54 | $20.87 | 2,093,000 | — | — |
| 2009-09-29 | $18.36 | $20.66 | 1,883,400 | — | — |
| 2009-09-28 | $18.18 | $20.46 | 1,510,800 | — | — |
| 2009-09-25 | $17.92 | $20.16 | 1,738,400 | — | — |
| 2009-09-24 | $18.07 | $20.34 | 3,020,000 | — | — |
| 2009-09-23 | $18.49 | $20.81 | 3,808,400 | — | — |
| 2009-09-22 | $18.66 | $21.00 | 4,366,800 | — | — |
| 2009-09-21 | $18.38 | $20.69 | 3,663,200 | — | — |
| 2009-09-18 | $18.40 | $20.70 | 6,334,800 | — | — |
| 2009-09-17 | $17.71 | $19.93 | 2,534,000 | — | — |
| 2009-09-16 | $17.75 | $19.97 | 2,414,200 | — | — |
| 2009-09-15 | $17.46 | $19.65 | 3,127,800 | — | — |
| 2009-09-14 | $17.31 | $19.48 | 2,260,800 | — | — |
| 2009-09-11 | $17.13 | $19.27 | 3,303,800 | — | — |
| 2009-09-10 | $17.24 | $19.40 | 4,610,200 | — | — |
| 2009-09-09 | $17.15 | $19.30 | 4,222,800 | — | — |
| 2009-09-08 | $17.33 | $19.51 | 2,239,400 | — | — |
| 2009-09-04 | $17.29 | $19.46 | 2,149,600 | — | — |
| 2009-09-03 | $16.84 | $18.95 | 3,589,400 | — | — |
| 2009-09-02 | $17.00 | $19.13 | 4,965,600 | — | — |
| 2009-09-01 | $17.35 | $19.53 | 2,838,800 | — | — |
| 2009-08-31 | $17.92 | $20.17 | 1,701,600 | — | — |
| 2009-08-28 | $18.29 | $20.58 | 3,224,000 | — | — |
| 2009-08-27 | $18.13 | $20.40 | 1,580,000 | — | — |
| 2009-08-26 | $17.95 | $20.20 | 2,023,800 | — | — |
| 2009-08-25 | $17.97 | $20.23 | 1,736,600 | — | — |
| 2009-08-24 | $17.81 | $20.04 | 1,502,400 | — | — |
| 2009-08-21 | $17.92 | $20.17 | 3,046,200 | — | — |
| 2009-08-20 | $17.69 | $19.91 | 4,688,400 | — | — |
| 2009-08-19 | $17.50 | $19.70 | 3,113,200 | — | — |
| 2009-08-18 | $17.42 | $19.61 | 4,781,200 | — | — |
| 2009-08-17 | $17.50 | $19.70 | 5,614,000 | — | — |
| 2009-08-14 | $18.04 | $20.30 | 5,554,800 | — | — |
| 2009-08-13 | $18.90 | $21.27 | 5,414,000 | — | — |
| 2009-08-12 | $18.82 | $21.18 | 4,366,400 | — | — |
| 2009-08-11 | $18.49 | $20.81 | 2,189,800 | — | — |
| 2009-08-10 | $18.66 | $21.00 | 3,314,200 | — | — |
| 2009-08-07 | $18.61 | $20.94 | 3,428,600 | — | — |
| 2009-08-06 | $18.09 | $20.37 | 2,212,800 | — | — |
| 2009-08-05 | $18.18 | $20.46 | 1,910,200 | — | — |
| 2009-08-04 | $18.34 | $20.65 | 2,196,000 | — | — |
| 2009-08-03 | $18.31 | $20.61 | 3,583,800 | — | — |
| 2009-07-31 | $18.22 | $20.51 | 2,095,000 | — | — |
| 2009-07-30 | $18.25 | $20.55 | 4,169,000 | — | — |
| 2009-07-29 | $17.88 | $20.12 | 2,921,600 | — | — |
| 2009-07-28 | $17.88 | $20.12 | 2,394,800 | — | — |
| 2009-07-27 | $17.75 | $19.97 | 1,566,400 | — | — |
| 2009-07-24 | $17.81 | $20.05 | 2,149,400 | — | — |
| 2009-07-23 | $17.78 | $20.01 | 2,365,200 | — | — |
| 2009-07-22 | $17.04 | $19.18 | 1,884,600 | — | — |
| 2009-07-21 | $16.97 | $19.10 | 2,062,200 | — | — |
| 2009-07-20 | $17.02 | $19.16 | 1,746,200 | — | — |
| 2009-07-17 | $16.61 | $18.69 | 1,705,000 | — | — |
| 2009-07-16 | $16.70 | $18.79 | 1,704,200 | — | — |
| 2009-07-15 | $16.51 | $18.59 | 2,575,000 | — | — |
| 2009-07-14 | $15.89 | $17.88 | 2,833,800 | — | — |
| 2009-07-13 | $15.69 | $17.65 | 3,137,600 | — | — |
| 2009-07-10 | $15.14 | $17.03 | 2,125,400 | — | — |
| 2009-07-09 | $15.28 | $17.20 | 3,261,000 | — | — |
| 2009-07-08 | $15.59 | $17.54 | 4,028,600 | — | — |
| 2009-07-07 | $15.75 | $17.72 | 4,048,600 | — | — |
| 2009-07-06 | $16.25 | $18.29 | 1,631,800 | — | — |
| 2009-07-02 | $16.22 | $18.25 | 1,752,600 | — | — |
| 2009-07-01 | $16.75 | $18.85 | 2,438,200 | — | — |
| 2009-06-30 | $16.33 | $18.39 | 2,487,000 | — | — |
| 2009-06-29 | $16.59 | $18.67 | 1,260,800 | — | — |
| 2009-06-26 | $16.41 | $18.47 | 3,582,000 | — | — |
| 2009-06-25 | $16.69 | $18.78 | 3,254,600 | — | — |
| 2009-06-24 | $16.22 | $18.25 | 3,294,000 | — | — |
| 2009-06-23 | $15.81 | $17.79 | 3,067,000 | — | — |
| 2009-06-22 | $15.30 | $17.21 | 2,088,200 | — | — |
| 2009-06-19 | $15.72 | $17.69 | 2,061,400 | — | — |
| 2009-06-18 | $15.69 | $17.65 | 2,427,600 | — | — |
| 2009-06-17 | $15.56 | $17.51 | 2,941,400 | — | — |
| 2009-06-16 | $15.64 | $17.60 | 4,151,200 | — | — |
| 2009-06-15 | $16.34 | $18.39 | 3,166,200 | — | — |
| 2009-06-12 | $16.97 | $19.09 | 1,874,800 | — | — |
| 2009-06-11 | $17.08 | $19.22 | 3,676,000 | — | — |
| 2009-06-10 | $16.83 | $18.94 | 2,600,000 | — | — |
| 2009-06-09 | $16.86 | $18.97 | 2,006,200 | — | — |
| 2009-06-08 | $16.80 | $18.91 | 1,406,200 | — | — |
| 2009-06-05 | $16.86 | $18.98 | 1,564,800 | — | — |
| 2009-06-04 | $16.98 | $19.11 | 2,280,600 | — | — |
| 2009-06-03 | $16.91 | $19.03 | 2,652,600 | — | — |
| 2009-06-02 | $17.21 | $19.36 | 2,542,600 | — | — |
| 2009-06-01 | $17.18 | $19.34 | 2,310,400 | — | — |
| 2009-05-29 | $16.54 | $18.62 | 3,257,000 | — | — |
| 2009-05-28 | $16.22 | $18.25 | 2,093,400 | — | — |
| 2009-05-27 | $16.31 | $18.36 | 1,861,800 | — | — |
| 2009-05-26 | $16.64 | $18.72 | 3,316,600 | — | — |
| 2009-05-22 | $16.20 | $18.23 | 3,145,400 | — | — |
| 2009-05-21 | $16.02 | $18.03 | 3,986,400 | — | — |
| 2009-05-20 | $16.58 | $18.66 | 3,830,400 | — | — |
| 2009-05-19 | $16.54 | $18.62 | 2,632,000 | — | — |
| 2009-05-18 | $16.68 | $18.77 | 4,388,200 | — | — |
| 2009-05-15 | $16.04 | $18.05 | 4,218,200 | — | — |
| 2009-05-14 | $16.09 | $18.11 | 4,342,400 | — | — |
| 2009-05-13 | $16.00 | $18.01 | 4,981,400 | — | — |
| 2009-05-12 | $16.61 | $18.69 | 4,011,400 | — | — |
| 2009-05-11 | $16.92 | $19.05 | 3,659,000 | — | — |
| 2009-05-08 | $16.95 | $19.08 | 3,971,800 | — | — |
| 2009-05-07 | $16.82 | $18.93 | 3,726,200 | — | — |
| 2009-05-06 | $16.78 | $18.89 | 9,408,200 | — | — |
| 2009-05-05 | $17.28 | $19.45 | 12,604,200 | — | — |
| 2009-05-04 | $18.44 | $20.75 | 22,871,600 | — | — |
| 2009-05-01 | $15.57 | $17.52 | 7,604,800 | — | — |
| 2009-04-30 | $14.95 | $16.83 | 5,048,400 | — | — |
| 2009-04-29 | $14.31 | $16.11 | 4,916,000 | — | — |
| 2009-04-28 | $14.20 | $15.98 | 4,726,200 | — | — |
| 2009-04-27 | $14.10 | $15.87 | 5,452,600 | — | — |
| 2009-04-24 | $14.64 | $16.48 | 4,178,200 | — | — |
| 2009-04-23 | $13.99 | $15.74 | 4,319,000 | — | — |
| 2009-04-22 | $13.95 | $15.70 | 5,858,600 | — | — |
| 2009-04-21 | $13.68 | $15.40 | 3,043,800 | — | — |
| 2009-04-20 | $13.22 | $14.87 | 2,550,600 | — | — |
| 2009-04-17 | $13.99 | $15.75 | 4,408,200 | — | — |
| 2009-04-16 | $13.44 | $15.13 | 3,080,000 | — | — |
| 2009-04-15 | $13.12 | $14.77 | 2,440,600 | — | — |
| 2009-04-14 | $13.19 | $14.84 | 4,877,200 | — | — |
| 2009-04-13 | $13.49 | $15.18 | 3,329,800 | — | — |
| 2009-04-09 | $13.35 | $15.03 | 3,871,200 | — | — |
| 2009-04-08 | $12.87 | $14.49 | 4,096,600 | — | — |
| 2009-04-07 | $12.49 | $14.06 | 5,777,400 | — | — |
| 2009-04-06 | $13.42 | $15.10 | 4,120,400 | — | — |
| 2009-04-03 | $13.34 | $15.01 | 2,748,400 | — | — |
| 2009-04-02 | $13.40 | $15.08 | 5,549,800 | — | — |
| 2009-04-01 | $12.57 | $14.14 | 2,659,400 | — | — |
| 2009-03-31 | $12.33 | $13.87 | 3,903,200 | — | — |
| 2009-03-30 | $12.32 | $13.87 | 3,694,800 | — | — |
| 2009-03-27 | $12.86 | $14.47 | 3,146,400 | — | — |
| 2009-03-26 | $13.00 | $14.63 | 4,079,600 | — | — |
| 2009-03-25 | $12.63 | $14.21 | 3,544,800 | — | — |
| 2009-03-24 | $12.53 | $14.10 | 3,907,800 | — | — |
| 2009-03-23 | $12.40 | $13.96 | 3,075,800 | — | — |
| 2009-03-20 | $11.61 | $13.06 | 3,436,400 | — | — |
| 2009-03-19 | $11.80 | $13.28 | 4,397,200 | — | — |
| 2009-03-18 | $11.85 | $13.33 | 6,033,600 | — | — |
| 2009-03-17 | $11.53 | $12.98 | 3,987,200 | — | — |
| 2009-03-16 | $11.14 | $12.54 | 3,073,800 | — | — |
| 2009-03-13 | $11.07 | $12.46 | 3,006,600 | — | — |
| 2009-03-12 | $10.80 | $12.16 | 3,994,800 | — | — |
| 2009-03-11 | $10.55 | $11.87 | 3,639,200 | — | — |
| 2009-03-10 | $10.51 | $11.83 | 4,767,200 | — | — |
| 2009-03-09 | $9.98 | $11.23 | 4,750,000 | — | — |
| 2009-03-06 | $10.33 | $11.63 | 8,800,400 | — | — |
| 2009-03-05 | $10.29 | $11.58 | 5,695,000 | — | — |
| 2009-03-04 | $10.87 | $12.23 | 6,323,200 | — | — |
| 2009-03-03 | $10.49 | $11.80 | 7,489,400 | — | — |
| 2009-03-02 | $10.56 | $11.88 | 5,656,400 | — | — |
| 2009-02-27 | $11.33 | $12.75 | 3,273,200 | — | — |
| 2009-02-26 | $11.44 | $12.88 | 4,158,800 | — | — |
| 2009-02-25 | $11.64 | $13.10 | 3,666,200 | — | — |
| 2009-02-24 | $11.76 | $13.23 | 5,774,800 | — | — |
| 2009-02-23 | $11.66 | $13.12 | 7,988,000 | — | — |
| 2009-02-20 | $12.37 | $13.92 | 5,613,600 | — | — |
| 2009-02-19 | $12.60 | $14.18 | 3,480,200 | — | — |
| 2009-02-18 | $12.74 | $14.34 | 4,283,000 | — | — |
| 2009-02-17 | $12.88 | $14.50 | 4,482,400 | — | — |
| 2009-02-13 | $13.45 | $15.13 | 3,240,200 | — | — |
| 2009-02-12 | $13.69 | $15.41 | 3,939,800 | — | — |
| 2009-02-11 | $13.42 | $15.10 | 5,400,800 | — | — |
| 2009-02-10 | $13.39 | $15.07 | 5,549,600 | — | — |
| 2009-02-09 | $14.37 | $16.17 | 4,539,000 | — | — |
| 2009-02-06 | $14.06 | $15.82 | 7,858,600 | — | — |
| 2009-02-05 | $13.41 | $15.09 | 12,135,600 | — | — |
| 2009-02-04 | $13.10 | $14.74 | 6,070,200 | — | — |
| 2009-02-03 | $13.09 | $14.73 | 5,822,600 | — | — |
| 2009-02-02 | $12.94 | $14.56 | 4,954,000 | — | — |
| 2009-01-30 | $13.13 | $14.77 | 3,766,600 | — | — |
| 2009-01-29 | $13.40 | $15.08 | 4,510,400 | — | — |
| 2009-01-28 | $13.45 | $15.14 | 4,476,800 | — | — |
| 2009-01-27 | $12.91 | $14.52 | 3,625,200 | — | — |
| 2009-01-26 | $12.82 | $14.43 | 3,099,000 | — | — |
| 2009-01-23 | $12.65 | $14.24 | 5,699,800 | — | — |
| 2009-01-22 | $13.29 | $14.95 | 6,867,400 | — | — |
| 2009-01-21 | $13.13 | $14.78 | 6,570,000 | — | — |
| 2009-01-20 | $13.06 | $14.70 | 9,216,800 | — | — |
| 2009-01-16 | $13.06 | $14.69 | 25,330,200 | — | — |
| 2009-01-15 | $14.52 | $16.34 | 5,938,600 | — | — |
| 2009-01-14 | $14.18 | $15.96 | 3,311,800 | — | — |
| 2009-01-13 | $14.37 | $16.17 | 4,975,200 | — | — |
| 2009-01-12 | $14.76 | $16.61 | 3,920,600 | — | — |
| 2009-01-09 | $15.29 | $17.20 | 6,694,000 | — | — |
| 2009-01-08 | $15.57 | $17.52 | 6,049,400 | — | — |
| 2009-01-07 | $15.46 | $17.39 | 6,067,400 | — | — |
| 2009-01-06 | $15.59 | $17.55 | 5,353,600 | — | — |
| 2009-01-05 | $15.54 | $17.49 | 4,459,400 | — | — |
| 2009-01-02 | $16.33 | $18.37 | 2,971,400 | — | — |