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
- 2001-06-18 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 | $24.91 | $35.78 | 272,000 | — | — |
| 2009-12-30 | $25.01 | $35.93 | 429,500 | — | — |
| 2009-12-29 | $25.11 | $36.07 | 425,200 | — | — |
| 2009-12-28 | $25.11 | $36.07 | 712,100 | — | — |
| 2009-12-24 | $25.28 | $36.31 | 195,700 | — | — |
| 2009-12-23 | $25.12 | $36.08 | 422,500 | — | — |
| 2009-12-22 | $24.78 | $35.60 | 462,100 | — | — |
| 2009-12-21 | $24.59 | $35.32 | 739,300 | — | — |
| 2009-12-18 | $24.29 | $34.89 | 1,067,300 | — | — |
| 2009-12-17 | $24.18 | $34.73 | 905,700 | — | — |
| 2009-12-16 | $24.93 | $35.81 | 808,400 | — | — |
| 2009-12-15 | $24.68 | $35.45 | 654,400 | — | — |
| 2009-12-14 | $24.66 | $35.42 | 675,800 | — | — |
| 2009-12-11 | $24.23 | $34.81 | 1,226,100 | — | — |
| 2009-12-10 | $24.62 | $35.37 | 936,000 | — | — |
| 2009-12-09 | $24.23 | $34.81 | 865,200 | — | — |
| 2009-12-08 | $24.29 | $34.89 | 932,900 | — | — |
| 2009-12-07 | $24.62 | $35.37 | 2,189,000 | — | — |
| 2009-12-04 | $25.00 | $35.91 | 1,099,800 | — | — |
| 2009-12-03 | $24.90 | $35.77 | 2,558,000 | — | — |
| 2009-12-02 | $25.44 | $36.54 | 738,000 | — | — |
| 2009-12-01 | $25.38 | $36.46 | 953,000 | — | — |
| 2009-11-30 | $24.68 | $35.45 | 1,366,400 | — | — |
| 2009-11-27 | $25.15 | $36.13 | 895,700 | — | — |
| 2009-11-25 | $26.41 | $37.94 | 746,200 | — | — |
| 2009-11-24 | $26.14 | $37.55 | 910,000 | — | — |
| 2009-11-23 | $26.07 | $37.45 | 1,202,800 | — | — |
| 2009-11-20 | $25.45 | $36.56 | 855,600 | — | — |
| 2009-11-19 | $25.46 | $36.57 | 807,700 | — | — |
| 2009-11-18 | $26.07 | $37.45 | 654,000 | — | — |
| 2009-11-17 | $26.19 | $37.62 | 558,200 | — | — |
| 2009-11-16 | $26.21 | $37.65 | 1,224,600 | — | — |
| 2009-11-13 | $25.33 | $36.39 | 661,600 | — | — |
| 2009-11-12 | $24.88 | $35.74 | 764,500 | — | — |
| 2009-11-11 | $25.44 | $36.54 | 933,700 | — | — |
| 2009-11-10 | $25.22 | $36.23 | 918,800 | — | — |
| 2009-11-09 | $25.40 | $36.49 | 1,304,700 | — | — |
| 2009-11-06 | $24.32 | $34.94 | 1,071,400 | — | — |
| 2009-11-05 | $24.50 | $35.19 | 949,600 | — | — |
| 2009-11-04 | $24.08 | $34.59 | 1,545,200 | — | — |
| 2009-11-03 | $23.80 | $34.19 | 1,420,000 | — | — |
| 2009-11-02 | $23.69 | $34.03 | 1,357,900 | — | — |
| 2009-10-30 | $23.66 | $33.99 | 1,957,500 | — | — |
| 2009-10-29 | $24.76 | $35.57 | 839,400 | — | — |
| 2009-10-28 | $23.69 | $34.03 | 1,783,800 | — | — |
| 2009-10-27 | $24.55 | $35.27 | 1,135,600 | — | — |
| 2009-10-26 | $24.36 | $34.99 | 1,195,500 | — | — |
| 2009-10-23 | $24.92 | $35.80 | 1,126,000 | — | — |
| 2009-10-22 | $25.44 | $36.54 | 1,015,200 | — | — |
| 2009-10-21 | $25.25 | $36.27 | 1,619,100 | — | — |
| 2009-10-20 | $25.27 | $36.30 | 1,463,600 | — | — |
| 2009-10-19 | $25.45 | $36.56 | 1,159,000 | — | — |
| 2009-10-16 | $24.66 | $35.42 | 1,506,800 | — | — |
| 2009-10-15 | $24.85 | $35.70 | 2,256,600 | — | — |
| 2009-10-14 | $24.69 | $35.47 | 1,481,000 | — | — |
| 2009-10-13 | $23.95 | $34.40 | 1,002,600 | — | — |
| 2009-10-12 | $23.80 | $34.19 | 596,700 | — | — |
| 2009-10-09 | $23.50 | $33.76 | 643,100 | — | — |
| 2009-10-08 | $23.22 | $33.36 | 990,000 | — | — |
| 2009-10-07 | $22.62 | $32.49 | 968,300 | — | — |
| 2009-10-06 | $22.94 | $32.95 | 1,113,300 | — | — |
| 2009-10-05 | $22.32 | $32.06 | 1,119,400 | — | — |
| 2009-10-02 | $21.73 | $31.22 | 1,046,900 | — | — |
| 2009-10-01 | $21.69 | $31.16 | 1,084,400 | — | — |
| 2009-09-30 | $22.54 | $32.38 | 1,260,500 | — | — |
| 2009-09-29 | $22.40 | $32.18 | 793,700 | — | — |
| 2009-09-28 | $22.58 | $32.44 | 735,400 | — | — |
| 2009-09-25 | $22.35 | $32.11 | 2,309,400 | — | — |
| 2009-09-24 | $22.47 | $32.28 | 1,160,900 | — | — |
| 2009-09-23 | $22.74 | $32.67 | 1,201,500 | — | — |
| 2009-09-22 | $23.16 | $33.27 | 665,400 | — | — |
| 2009-09-21 | $22.47 | $32.28 | 717,200 | — | — |
| 2009-09-18 | $22.93 | $32.94 | 831,900 | — | — |
| 2009-09-17 | $22.99 | $33.03 | 1,149,300 | — | — |
| 2009-09-16 | $23.20 | $33.33 | 985,600 | — | — |
| 2009-09-15 | $22.88 | $32.87 | 1,018,700 | — | — |
| 2009-09-14 | $22.29 | $32.02 | 829,000 | — | — |
| 2009-09-11 | $22.38 | $32.15 | 668,100 | — | — |
| 2009-09-10 | $22.49 | $32.31 | 1,103,000 | — | — |
| 2009-09-09 | $22.46 | $32.26 | 616,700 | — | — |
| 2009-09-08 | $22.28 | $32.01 | 790,900 | — | — |
| 2009-09-04 | $21.56 | $30.97 | 546,600 | — | — |
| 2009-09-03 | $21.26 | $30.54 | 900,700 | — | — |
| 2009-09-02 | $21.19 | $30.44 | 909,300 | — | — |
| 2009-09-01 | $21.32 | $30.63 | 888,300 | — | — |
| 2009-08-31 | $21.84 | $31.37 | 561,200 | — | — |
| 2009-08-28 | $22.42 | $32.21 | 690,200 | — | — |
| 2009-08-27 | $22.28 | $32.01 | 741,400 | — | — |
| 2009-08-26 | $22.36 | $32.12 | 793,000 | — | — |
| 2009-08-25 | $22.63 | $32.51 | 818,100 | — | — |
| 2009-08-24 | $22.84 | $32.81 | 927,600 | — | — |
| 2009-08-21 | $22.46 | $32.26 | 702,600 | — | — |
| 2009-08-20 | $21.96 | $31.55 | 607,100 | — | — |
| 2009-08-19 | $21.65 | $31.10 | 967,900 | — | — |
| 2009-08-18 | $21.33 | $30.64 | 1,090,900 | — | — |
| 2009-08-17 | $20.79 | $29.86 | 1,129,100 | — | — |
| 2009-08-14 | $21.73 | $31.22 | 987,300 | — | — |
| 2009-08-13 | $21.98 | $31.57 | 741,600 | — | — |
| 2009-08-12 | $21.80 | $31.32 | 1,232,500 | — | — |
| 2009-08-11 | $21.01 | $30.18 | 1,056,200 | — | — |
| 2009-08-10 | $21.22 | $30.48 | 1,391,900 | — | — |
| 2009-08-07 | $21.71 | $31.19 | 810,700 | — | — |
| 2009-08-06 | $21.63 | $31.07 | 1,414,300 | — | — |
| 2009-08-05 | $21.98 | $31.57 | 878,300 | — | — |
| 2009-08-04 | $22.11 | $31.76 | 1,009,400 | — | — |
| 2009-08-03 | $22.07 | $31.70 | 1,260,200 | — | — |
| 2009-07-31 | $21.45 | $30.81 | 1,008,300 | — | — |
| 2009-07-30 | $20.84 | $29.94 | 555,500 | — | — |
| 2009-07-29 | $20.32 | $29.19 | 590,000 | — | — |
| 2009-07-28 | $20.85 | $29.95 | 611,600 | — | — |
| 2009-07-27 | $21.19 | $30.44 | 699,500 | — | — |
| 2009-07-24 | $21.01 | $30.18 | 510,400 | — | — |
| 2009-07-23 | $21.02 | $30.20 | 971,200 | — | — |
| 2009-07-22 | $20.57 | $29.55 | 835,800 | — | — |
| 2009-07-21 | $20.62 | $29.62 | 1,183,000 | — | — |
| 2009-07-20 | $20.47 | $29.41 | 1,082,700 | — | — |
| 2009-07-17 | $19.87 | $28.54 | 607,600 | — | — |
| 2009-07-16 | $19.89 | $28.57 | 820,300 | — | — |
| 2009-07-15 | $19.72 | $28.33 | 851,600 | — | — |
| 2009-07-14 | $19.00 | $27.29 | 977,900 | — | — |
| 2009-07-13 | $18.77 | $26.96 | 816,700 | — | — |
| 2009-07-10 | $18.46 | $26.52 | 861,200 | — | — |
| 2009-07-09 | $18.66 | $26.81 | 1,564,000 | — | — |
| 2009-07-08 | $18.26 | $26.23 | 2,288,100 | — | — |
| 2009-07-07 | $18.52 | $26.60 | 760,600 | — | — |
| 2009-07-06 | $18.75 | $26.93 | 961,700 | — | — |
| 2009-07-02 | $19.70 | $28.30 | 869,500 | — | — |
| 2009-07-01 | $20.12 | $28.90 | 980,600 | — | — |
| 2009-06-30 | $19.77 | $28.40 | 1,111,900 | — | — |
| 2009-06-29 | $19.84 | $28.50 | 713,400 | — | — |
| 2009-06-26 | $19.51 | $28.03 | 1,151,300 | — | — |
| 2009-06-25 | $19.14 | $27.49 | 2,346,700 | — | — |
| 2009-06-24 | $19.00 | $27.29 | 1,633,700 | — | — |
| 2009-06-23 | $19.05 | $27.37 | 1,806,900 | — | — |
| 2009-06-22 | $18.92 | $27.18 | 2,318,900 | — | — |
| 2009-06-19 | $20.95 | $30.09 | 796,700 | — | — |
| 2009-06-18 | $20.78 | $29.85 | 1,034,100 | — | — |
| 2009-06-17 | $21.03 | $30.21 | 1,887,900 | — | — |
| 2009-06-16 | $21.02 | $30.20 | 1,844,800 | — | — |
| 2009-06-15 | $20.87 | $29.98 | 1,236,400 | — | — |
| 2009-06-12 | $21.95 | $31.53 | 1,754,200 | — | — |
| 2009-06-11 | $22.10 | $31.75 | 1,120,800 | — | — |
| 2009-06-10 | $21.50 | $30.88 | 1,187,900 | — | — |
| 2009-06-09 | $21.31 | $30.61 | 1,207,800 | — | — |
| 2009-06-08 | $20.98 | $30.14 | 1,312,600 | — | — |
| 2009-06-05 | $21.55 | $30.96 | 1,899,800 | — | — |
| 2009-06-04 | $21.45 | $30.81 | 1,222,500 | — | — |
| 2009-06-03 | $20.72 | $29.76 | 2,013,800 | — | — |
| 2009-06-02 | $21.94 | $31.52 | 1,604,800 | — | — |
| 2009-06-01 | $22.03 | $31.65 | 2,121,500 | — | — |
| 2009-05-29 | $21.02 | $30.20 | 1,737,800 | — | — |
| 2009-05-28 | $20.31 | $29.18 | 1,231,500 | — | — |
| 2009-05-27 | $19.59 | $28.14 | 1,187,600 | — | — |
| 2009-05-26 | $20.30 | $29.16 | 2,298,700 | — | — |
| 2009-05-22 | $19.87 | $28.54 | 1,833,800 | — | — |
| 2009-05-21 | $19.87 | $28.54 | 1,725,600 | — | — |
| 2009-05-20 | $20.22 | $29.05 | 1,611,200 | — | — |
| 2009-05-19 | $21.39 | $29.08 | 2,028,800 | — | — |
| 2009-05-18 | $21.19 | $28.81 | 1,664,600 | — | — |
| 2009-05-15 | $19.85 | $26.99 | 1,273,300 | — | — |
| 2009-05-14 | $20.55 | $27.94 | 1,161,600 | — | — |
| 2009-05-13 | $20.66 | $28.09 | 2,386,700 | — | — |
| 2009-05-12 | $21.67 | $29.46 | 2,238,300 | — | — |
| 2009-05-11 | $21.27 | $28.92 | 1,135,400 | — | — |
| 2009-05-08 | $22.19 | $30.17 | 1,607,400 | — | — |
| 2009-05-07 | $20.95 | $28.48 | 2,650,700 | — | — |
| 2009-05-06 | $20.63 | $28.05 | 1,882,600 | — | — |
| 2009-05-05 | $20.15 | $27.40 | 933,200 | — | — |
| 2009-05-04 | $20.35 | $27.67 | 1,188,100 | — | — |
| 2009-05-01 | $19.21 | $26.12 | 1,175,000 | — | — |
| 2009-04-30 | $18.60 | $25.29 | 1,361,000 | — | — |
| 2009-04-29 | $18.72 | $25.45 | 1,293,000 | — | — |
| 2009-04-28 | $18.11 | $24.62 | 1,025,800 | — | — |
| 2009-04-27 | $17.70 | $24.06 | 1,684,300 | — | — |
| 2009-04-24 | $18.58 | $25.26 | 1,577,000 | — | — |
| 2009-04-23 | $17.83 | $24.24 | 1,352,200 | — | — |
| 2009-04-22 | $17.38 | $23.63 | 1,290,700 | — | — |
| 2009-04-21 | $17.51 | $23.81 | 1,747,000 | — | — |
| 2009-04-20 | $17.01 | $23.13 | 1,331,900 | — | — |
| 2009-04-17 | $18.12 | $24.64 | 1,171,000 | — | — |
| 2009-04-16 | $18.03 | $24.51 | 1,589,100 | — | — |
| 2009-04-15 | $17.58 | $23.90 | 3,570,600 | — | — |
| 2009-04-14 | $17.44 | $23.71 | 2,529,900 | — | — |
| 2009-04-13 | $18.22 | $24.77 | 1,329,300 | — | — |
| 2009-04-09 | $18.16 | $24.69 | 1,870,500 | — | — |
| 2009-04-08 | $17.51 | $23.81 | 1,837,900 | — | — |
| 2009-04-07 | $17.72 | $24.09 | 1,320,200 | — | — |
| 2009-04-06 | $18.70 | $25.42 | 1,077,900 | — | — |
| 2009-04-03 | $18.85 | $25.63 | 1,188,800 | — | — |
| 2009-04-02 | $19.06 | $25.91 | 2,196,400 | — | — |
| 2009-04-01 | $17.90 | $24.34 | 1,193,100 | — | — |
| 2009-03-31 | $17.44 | $23.71 | 1,344,000 | — | — |
| 2009-03-30 | $17.39 | $23.64 | 1,168,500 | — | — |
| 2009-03-27 | $18.33 | $24.92 | 1,317,000 | — | — |
| 2009-03-26 | $19.40 | $26.38 | 1,762,700 | — | — |
| 2009-03-25 | $19.14 | $26.02 | 1,902,100 | — | — |
| 2009-03-24 | $19.04 | $25.89 | 1,674,100 | — | — |
| 2009-03-23 | $20.09 | $27.31 | 1,927,000 | — | — |
| 2009-03-20 | $18.50 | $25.15 | 1,406,700 | — | — |
| 2009-03-19 | $18.83 | $25.60 | 2,501,900 | — | — |
| 2009-03-18 | $17.72 | $24.09 | 1,442,200 | — | — |
| 2009-03-17 | $17.75 | $24.13 | 1,156,600 | — | — |
| 2009-03-16 | $16.94 | $23.03 | 1,216,300 | — | — |
| 2009-03-13 | $17.10 | $23.25 | 1,265,300 | — | — |
| 2009-03-12 | $17.11 | $23.26 | 2,144,600 | — | — |
| 2009-03-11 | $16.80 | $22.84 | 1,823,000 | — | — |
| 2009-03-10 | $17.20 | $23.39 | 2,204,600 | — | — |
| 2009-03-09 | $16.35 | $22.23 | 2,000,400 | — | — |
| 2009-03-06 | $16.28 | $22.13 | 2,144,500 | — | — |
| 2009-03-05 | $15.77 | $21.44 | 2,323,700 | — | — |
| 2009-03-04 | $16.51 | $22.45 | 2,209,600 | — | — |
| 2009-03-03 | $15.11 | $20.54 | 2,414,300 | — | — |
| 2009-03-02 | $15.41 | $20.95 | 2,731,600 | — | — |
| 2009-02-27 | $16.66 | $22.65 | 2,581,700 | — | — |
| 2009-02-26 | $17.01 | $23.13 | 2,277,600 | — | — |
| 2009-02-25 | $16.54 | $22.49 | 2,006,600 | — | — |
| 2009-02-24 | $16.82 | $22.87 | 2,008,300 | — | — |
| 2009-02-23 | $16.01 | $21.77 | 2,740,500 | — | — |
| 2009-02-20 | $16.50 | $22.43 | 4,791,600 | — | — |
| 2009-02-19 | $17.04 | $23.17 | 4,761,400 | — | — |
| 2009-02-18 | $16.56 | $22.51 | 1,938,600 | — | — |
| 2009-02-17 | $16.69 | $22.69 | 2,334,900 | — | — |
| 2009-02-13 | $18.13 | $24.65 | 1,898,400 | — | — |
| 2009-02-12 | $17.70 | $24.06 | 2,038,200 | — | — |
| 2009-02-11 | $17.94 | $24.39 | 2,316,700 | — | — |
| 2009-02-10 | $17.63 | $23.97 | 2,477,900 | — | — |
| 2009-02-09 | $18.31 | $24.89 | 1,410,400 | — | — |
| 2009-02-06 | $17.78 | $24.17 | 2,234,300 | — | — |
| 2009-02-05 | $17.26 | $23.47 | 2,154,700 | — | — |
| 2009-02-04 | $17.11 | $23.26 | 2,080,300 | — | — |
| 2009-02-03 | $17.20 | $23.39 | 1,996,200 | — | — |
| 2009-02-02 | $16.59 | $22.56 | 1,772,100 | — | — |
| 2009-01-30 | $17.23 | $23.43 | 1,920,100 | — | — |
| 2009-01-29 | $17.33 | $23.56 | 1,463,700 | — | — |
| 2009-01-28 | $18.54 | $25.21 | 1,647,800 | — | — |
| 2009-01-27 | $18.14 | $24.66 | 1,374,300 | — | — |
| 2009-01-26 | $17.81 | $24.21 | 2,043,100 | — | — |
| 2009-01-23 | $17.69 | $24.05 | 2,864,500 | — | — |
| 2009-01-22 | $17.23 | $23.43 | 3,436,400 | — | — |
| 2009-01-21 | $18.30 | $24.88 | 3,476,300 | — | — |
| 2009-01-20 | $16.62 | $22.60 | 2,280,300 | — | — |
| 2009-01-16 | $17.68 | $24.04 | 3,507,800 | — | — |
| 2009-01-15 | $17.07 | $23.21 | 3,694,800 | — | — |
| 2009-01-14 | $15.72 | $21.37 | 2,259,100 | — | — |
| 2009-01-13 | $16.36 | $22.24 | 2,648,100 | — | — |
| 2009-01-12 | $16.56 | $22.51 | 1,942,900 | — | — |
| 2009-01-09 | $16.91 | $22.99 | 2,749,700 | — | — |
| 2009-01-08 | $17.63 | $23.97 | 2,131,400 | — | — |
| 2009-01-07 | $17.59 | $23.92 | 2,224,900 | — | — |
| 2009-01-06 | $18.64 | $25.34 | 3,229,900 | — | — |
| 2009-01-05 | $18.00 | $24.47 | 2,342,100 | — | — |
| 2009-01-02 | $17.23 | $23.43 | 1,484,700 | — | — |