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 | $23.91 | $48.37 | 838,774 | — | — |
| 2009-12-30 | $24.26 | $49.07 | 990,143 | — | — |
| 2009-12-29 | $24.44 | $49.45 | 832,345 | — | — |
| 2009-12-28 | $24.61 | $49.79 | 1,074,094 | — | — |
| 2009-12-24 | $24.50 | $49.56 | 477,987 | — | — |
| 2009-12-23 | $24.13 | $48.81 | 996,389 | — | — |
| 2009-12-22 | $23.97 | $48.50 | 1,229,320 | — | — |
| 2009-12-21 | $23.87 | $48.29 | 1,382,343 | — | — |
| 2009-12-18 | $23.59 | $47.72 | 2,188,602 | — | — |
| 2009-12-17 | $23.51 | $47.56 | 1,639,523 | — | — |
| 2009-12-16 | $23.68 | $47.90 | 1,424,226 | — | — |
| 2009-12-15 | $23.52 | $47.58 | 3,225,037 | — | — |
| 2009-12-14 | $23.63 | $47.80 | 2,440,271 | — | — |
| 2009-12-11 | $22.80 | $46.13 | 1,689,673 | — | — |
| 2009-12-10 | $22.57 | $45.66 | 1,753,968 | — | — |
| 2009-12-09 | $22.16 | $44.83 | 1,623,724 | — | — |
| 2009-12-08 | $22.18 | $44.86 | 1,735,230 | — | — |
| 2009-12-07 | $22.52 | $45.56 | 1,279,287 | — | — |
| 2009-12-04 | $22.56 | $45.65 | 1,891,008 | — | — |
| 2009-12-03 | $22.53 | $45.57 | 1,739,639 | — | — |
| 2009-12-02 | $22.76 | $46.04 | 1,794,198 | — | — |
| 2009-12-01 | $22.66 | $45.84 | 1,657,525 | — | — |
| 2009-11-30 | $22.40 | $45.32 | 1,803,383 | — | — |
| 2009-11-27 | $22.16 | $44.82 | 1,047,274 | — | — |
| 2009-11-25 | $22.69 | $45.91 | 1,771,419 | — | — |
| 2009-11-24 | $22.40 | $45.32 | 1,515,158 | — | — |
| 2009-11-23 | $22.31 | $45.14 | 1,618,397 | — | — |
| 2009-11-20 | $22.07 | $44.64 | 2,938,098 | — | — |
| 2009-11-19 | $22.13 | $44.77 | 2,836,144 | — | — |
| 2009-11-18 | $22.72 | $45.95 | 1,565,675 | — | — |
| 2009-11-17 | $23.17 | $46.87 | 1,671,303 | — | — |
| 2009-11-16 | $23.54 | $47.63 | 1,513,688 | — | — |
| 2009-11-13 | $23.10 | $46.74 | 1,761,132 | — | — |
| 2009-11-12 | $23.03 | $46.58 | 1,728,066 | — | — |
| 2009-11-11 | $23.71 | $47.97 | 1,693,714 | — | — |
| 2009-11-10 | $23.69 | $47.93 | 2,064,604 | — | — |
| 2009-11-09 | $23.61 | $47.77 | 2,776,258 | — | — |
| 2009-11-06 | $22.84 | $46.20 | 2,178,315 | — | — |
| 2009-11-05 | $23.15 | $46.84 | 1,811,466 | — | — |
| 2009-11-04 | $22.71 | $45.93 | 2,118,612 | — | — |
| 2009-11-03 | $22.79 | $45.87 | 2,862,597 | — | — |
| 2009-11-02 | $22.69 | $45.66 | 2,812,263 | — | — |
| 2009-10-30 | $22.79 | $45.86 | 4,068,220 | — | — |
| 2009-10-29 | $24.12 | $48.53 | 4,011,457 | — | — |
| 2009-10-28 | $23.03 | $46.34 | 3,715,700 | — | — |
| 2009-10-27 | $23.81 | $47.90 | 3,567,638 | — | — |
| 2009-10-26 | $23.52 | $47.33 | 2,653,179 | — | — |
| 2009-10-23 | $24.25 | $48.79 | 2,458,090 | — | — |
| 2009-10-22 | $24.48 | $49.26 | 3,130,615 | — | — |
| 2009-10-21 | $24.90 | $50.11 | 2,227,546 | — | — |
| 2009-10-20 | $24.84 | $49.99 | 2,513,935 | — | — |
| 2009-10-19 | $24.84 | $49.99 | 1,823,406 | — | — |
| 2009-10-16 | $24.64 | $49.58 | 1,965,590 | — | — |
| 2009-10-15 | $24.69 | $49.69 | 1,873,740 | — | — |
| 2009-10-14 | $24.31 | $48.91 | 1,996,819 | — | — |
| 2009-10-13 | $23.96 | $48.22 | 1,440,208 | — | — |
| 2009-10-12 | $24.24 | $48.78 | 2,145,983 | — | — |
| 2009-10-09 | $23.75 | $47.78 | 2,028,967 | — | — |
| 2009-10-08 | $23.62 | $47.53 | 2,368,995 | — | — |
| 2009-10-07 | $23.10 | $46.48 | 1,548,775 | — | — |
| 2009-10-06 | $23.33 | $46.94 | 1,700,327 | — | — |
| 2009-10-05 | $23.00 | $46.29 | 1,731,373 | — | — |
| 2009-10-02 | $22.25 | $44.78 | 1,875,761 | — | — |
| 2009-10-01 | $22.34 | $44.95 | 1,846,185 | — | — |
| 2009-09-30 | $23.19 | $46.67 | 2,220,015 | — | — |
| 2009-09-29 | $23.35 | $47.00 | 1,500,094 | — | — |
| 2009-09-28 | $22.92 | $46.12 | 1,268,632 | — | — |
| 2009-09-25 | $22.48 | $45.24 | 1,820,100 | — | — |
| 2009-09-24 | $22.67 | $45.63 | 2,179,784 | — | — |
| 2009-09-23 | $22.91 | $46.11 | 1,865,841 | — | — |
| 2009-09-22 | $23.30 | $46.90 | 2,351,544 | — | — |
| 2009-09-21 | $22.50 | $45.29 | 2,215,606 | — | — |
| 2009-09-18 | $22.86 | $46.00 | 2,874,354 | — | — |
| 2009-09-17 | $22.83 | $45.93 | 2,938,282 | — | — |
| 2009-09-16 | $22.91 | $46.11 | 6,179,852 | — | — |
| 2009-09-15 | $23.21 | $46.71 | 2,382,038 | — | — |
| 2009-09-14 | $23.16 | $46.61 | 1,824,692 | — | — |
| 2009-09-11 | $23.19 | $46.67 | 1,789,422 | — | — |
| 2009-09-10 | $23.04 | $46.37 | 1,735,414 | — | — |
| 2009-09-09 | $22.50 | $45.28 | 2,915,319 | — | — |
| 2009-09-08 | $22.35 | $44.97 | 2,296,617 | — | — |
| 2009-09-04 | $21.49 | $43.25 | 957,996 | — | — |
| 2009-09-03 | $21.21 | $42.68 | 1,366,177 | — | — |
| 2009-09-02 | $21.13 | $42.53 | 1,106,241 | — | — |
| 2009-09-01 | $21.27 | $42.80 | 1,719,248 | — | — |
| 2009-08-31 | $21.59 | $43.46 | 1,526,914 | — | — |
| 2009-08-28 | $22.20 | $44.67 | 1,643,931 | — | — |
| 2009-08-27 | $22.17 | $44.61 | 1,794,933 | — | — |
| 2009-08-26 | $22.48 | $45.23 | 1,365,075 | — | — |
| 2009-08-25 | $22.48 | $45.24 | 1,769,031 | — | — |
| 2009-08-24 | $22.69 | $45.67 | 2,173,538 | — | — |
| 2009-08-21 | $22.59 | $45.46 | 2,018,496 | — | — |
| 2009-08-20 | $22.12 | $44.51 | 1,275,613 | — | — |
| 2009-08-19 | $21.88 | $44.03 | 1,519,566 | — | — |
| 2009-08-18 | $21.64 | $43.54 | 1,589,924 | — | — |
| 2009-08-17 | $21.14 | $42.55 | 1,847,471 | — | — |
| 2009-08-14 | $21.88 | $44.03 | 1,965,039 | — | — |
| 2009-08-13 | $21.94 | $44.15 | 1,646,687 | — | — |
| 2009-08-12 | $21.89 | $44.05 | 2,006,739 | — | — |
| 2009-08-11 | $21.46 | $43.19 | 1,667,445 | — | — |
| 2009-08-10 | $21.89 | $44.05 | 1,928,666 | — | — |
| 2009-08-07 | $21.54 | $43.34 | 1,671,854 | — | — |
| 2009-08-06 | $21.13 | $42.53 | 1,461,517 | — | — |
| 2009-08-05 | $21.18 | $42.61 | 2,180,703 | — | — |
| 2009-08-04 | $21.79 | $43.60 | 2,244,998 | — | — |
| 2009-08-03 | $21.75 | $43.53 | 2,692,307 | — | — |
| 2009-07-31 | $20.89 | $41.81 | 2,180,703 | — | — |
| 2009-07-30 | $20.79 | $41.61 | 2,603,396 | — | — |
| 2009-07-29 | $20.27 | $40.56 | 4,617,300 | — | — |
| 2009-07-28 | $20.42 | $40.86 | 2,970,245 | — | — |
| 2009-07-27 | $20.45 | $40.92 | 2,064,053 | — | — |
| 2009-07-24 | $20.37 | $40.77 | 2,624,706 | — | — |
| 2009-07-23 | $20.23 | $40.48 | 3,158,538 | — | — |
| 2009-07-22 | $19.46 | $38.95 | 2,151,311 | — | — |
| 2009-07-21 | $19.72 | $39.46 | 1,329,804 | — | — |
| 2009-07-20 | $19.48 | $38.99 | 1,382,159 | — | — |
| 2009-07-17 | $19.14 | $38.30 | 2,112,183 | — | — |
| 2009-07-16 | $19.00 | $38.02 | 1,484,480 | — | — |
| 2009-07-15 | $18.53 | $37.08 | 1,906,071 | — | — |
| 2009-07-14 | $17.98 | $35.98 | 1,577,432 | — | — |
| 2009-07-13 | $17.81 | $35.64 | 1,768,296 | — | — |
| 2009-07-10 | $17.54 | $35.10 | 1,647,605 | — | — |
| 2009-07-09 | $17.66 | $35.34 | 2,089,220 | — | — |
| 2009-07-08 | $17.39 | $34.80 | 2,386,998 | — | — |
| 2009-07-07 | $17.46 | $34.94 | 2,402,796 | — | — |
| 2009-07-06 | $17.85 | $35.72 | 2,369,363 | — | — |
| 2009-07-02 | $18.56 | $37.15 | 1,739,823 | — | — |
| 2009-07-01 | $19.10 | $38.22 | 2,201,277 | — | — |
| 2009-06-30 | $19.00 | $38.03 | 2,866,455 | — | — |
| 2009-06-29 | $19.28 | $38.58 | 2,961,795 | — | — |
| 2009-06-26 | $18.66 | $37.35 | 2,268,511 | — | — |
| 2009-06-25 | $18.76 | $37.54 | 2,501,627 | — | — |
| 2009-06-24 | $18.34 | $36.70 | 2,087,751 | — | — |
| 2009-06-23 | $18.42 | $36.86 | 1,857,758 | — | — |
| 2009-06-22 | $18.45 | $36.92 | 2,346,033 | — | — |
| 2009-06-19 | $19.77 | $39.56 | 2,064,788 | — | — |
| 2009-06-18 | $20.04 | $40.10 | 1,975,142 | — | — |
| 2009-06-17 | $19.83 | $39.68 | 1,581,841 | — | — |
| 2009-06-16 | $19.98 | $39.99 | 1,587,352 | — | — |
| 2009-06-15 | $20.30 | $40.63 | 1,909,378 | — | — |
| 2009-06-12 | $20.76 | $41.54 | 2,095,650 | — | — |
| 2009-06-11 | $20.75 | $41.52 | 2,100,977 | — | — |
| 2009-06-10 | $20.19 | $40.40 | 1,812,017 | — | — |
| 2009-06-09 | $19.92 | $39.86 | 1,226,749 | — | — |
| 2009-06-08 | $19.87 | $39.76 | 1,871,903 | — | — |
| 2009-06-05 | $20.08 | $40.18 | 2,056,705 | — | — |
| 2009-06-04 | $19.89 | $39.80 | 2,487,298 | — | — |
| 2009-06-03 | $19.78 | $39.59 | 1,972,938 | — | — |
| 2009-06-02 | $20.77 | $41.56 | 1,910,847 | — | — |
| 2009-06-01 | $21.18 | $42.38 | 2,855,617 | — | — |
| 2009-05-29 | $20.28 | $40.58 | 2,902,644 | — | — |
| 2009-05-28 | $19.87 | $39.78 | 2,435,127 | — | — |
| 2009-05-27 | $19.24 | $38.51 | 3,379,529 | — | — |
| 2009-05-26 | $20.27 | $40.56 | 2,041,274 | — | — |
| 2009-05-22 | $19.58 | $39.18 | 1,184,130 | — | — |
| 2009-05-21 | $19.70 | $39.42 | 1,167,230 | — | — |
| 2009-05-20 | $20.17 | $40.37 | 1,786,850 | — | — |
| 2009-05-19 | $20.20 | $40.42 | 2,142,493 | — | — |
| 2009-05-18 | $19.99 | $40.01 | 2,009,862 | — | — |
| 2009-05-15 | $19.36 | $38.74 | 2,319,029 | — | — |
| 2009-05-14 | $19.76 | $39.54 | 1,967,243 | — | — |
| 2009-05-13 | $19.49 | $39.00 | 1,565,491 | — | — |
| 2009-05-12 | $20.32 | $40.67 | 2,506,403 | — | — |
| 2009-05-11 | $20.48 | $41.00 | 1,796,770 | — | — |
| 2009-05-08 | $21.20 | $42.43 | 2,746,866 | — | — |
| 2009-05-07 | $20.48 | $41.00 | 2,921,749 | — | — |
| 2009-05-06 | $20.53 | $41.09 | 3,209,790 | — | — |
| 2009-05-05 | $19.46 | $38.70 | 2,340,522 | — | — |
| 2009-05-04 | $19.68 | $39.14 | 2,918,075 | — | — |
| 2009-05-01 | $18.85 | $37.48 | 1,903,499 | — | — |
| 2009-04-30 | $18.31 | $36.41 | 5,939,756 | — | — |
| 2009-04-29 | $19.48 | $38.74 | 2,629,298 | — | — |
| 2009-04-28 | $18.47 | $36.74 | 1,523,240 | — | — |
| 2009-04-27 | $18.52 | $36.85 | 1,456,006 | — | — |
| 2009-04-24 | $18.79 | $37.38 | 1,627,031 | — | — |
| 2009-04-23 | $18.38 | $36.55 | 1,915,440 | — | — |
| 2009-04-22 | $18.19 | $36.18 | 1,494,032 | — | — |
| 2009-04-21 | $18.56 | $36.91 | 1,619,316 | — | — |
| 2009-04-20 | $18.05 | $35.89 | 1,830,938 | — | — |
| 2009-04-17 | $18.88 | $37.55 | 1,939,137 | — | — |
| 2009-04-16 | $18.90 | $37.59 | 1,515,525 | — | — |
| 2009-04-15 | $18.75 | $37.30 | 2,004,167 | — | — |
| 2009-04-14 | $18.67 | $37.13 | 1,973,857 | — | — |
| 2009-04-13 | $18.54 | $36.87 | 1,623,724 | — | — |
| 2009-04-09 | $18.36 | $36.51 | 1,696,837 | — | — |
| 2009-04-08 | $17.81 | $35.42 | 1,253,201 | — | — |
| 2009-04-07 | $17.41 | $34.64 | 1,174,027 | — | — |
| 2009-04-06 | $17.94 | $35.69 | 1,594,149 | — | — |
| 2009-04-03 | $18.23 | $36.25 | 2,021,067 | — | — |
| 2009-04-02 | $17.92 | $35.64 | 2,317,743 | — | — |
| 2009-04-01 | $17.08 | $33.98 | 1,913,419 | — | — |
| 2009-03-31 | $17.05 | $33.92 | 2,598,988 | — | — |
| 2009-03-30 | $17.01 | $33.84 | 2,417,676 | — | — |
| 2009-03-27 | $18.00 | $35.80 | 1,723,473 | — | — |
| 2009-03-26 | $18.84 | $37.47 | 2,510,995 | — | — |
| 2009-03-25 | $18.51 | $36.81 | 2,575,658 | — | — |
| 2009-03-24 | $19.06 | $37.92 | 1,952,731 | — | — |
| 2009-03-23 | $19.34 | $38.46 | 2,074,708 | — | — |
| 2009-03-20 | $18.14 | $36.08 | 2,595,681 | — | — |
| 2009-03-19 | $18.72 | $37.24 | 4,012,743 | — | — |
| 2009-03-18 | $18.15 | $36.11 | 3,027,927 | — | — |
| 2009-03-17 | $17.80 | $35.39 | 2,674,672 | — | — |
| 2009-03-16 | $17.24 | $34.29 | 2,637,197 | — | — |
| 2009-03-13 | $17.06 | $33.93 | 3,122,716 | — | — |
| 2009-03-12 | $17.07 | $33.94 | 3,002,577 | — | — |
| 2009-03-11 | $16.22 | $32.27 | 2,427,044 | — | — |
| 2009-03-10 | $16.36 | $32.55 | 2,802,344 | — | — |
| 2009-03-09 | $15.64 | $31.11 | 2,308,191 | — | — |
| 2009-03-06 | $15.55 | $30.93 | 3,193,992 | — | — |
| 2009-03-05 | $15.50 | $30.83 | 3,713,679 | — | — |
| 2009-03-04 | $16.27 | $32.36 | 4,431,946 | — | — |
| 2009-03-03 | $15.12 | $30.07 | 3,152,476 | — | — |
| 2009-03-02 | $15.13 | $30.09 | 4,158,784 | — | — |
| 2009-02-27 | $16.74 | $33.29 | 3,935,589 | — | — |
| 2009-02-26 | $16.96 | $33.73 | 2,976,859 | — | — |
| 2009-02-25 | $16.89 | $33.60 | 3,783,302 | — | — |
| 2009-02-24 | $16.49 | $32.81 | 2,452,579 | — | — |
| 2009-02-23 | $15.90 | $31.62 | 3,761,625 | — | — |
| 2009-02-20 | $16.57 | $32.95 | 5,305,072 | — | — |
| 2009-02-19 | $17.40 | $34.60 | 2,670,631 | — | — |
| 2009-02-18 | $17.56 | $34.92 | 5,369,551 | — | — |
| 2009-02-17 | $18.51 | $36.81 | 2,943,976 | — | — |
| 2009-02-13 | $19.87 | $39.52 | 2,181,805 | — | — |
| 2009-02-12 | $19.58 | $38.95 | 2,146,902 | — | — |
| 2009-02-11 | $19.56 | $38.68 | 2,465,070 | — | — |
| 2009-02-10 | $20.05 | $39.64 | 3,701,555 | — | — |
| 2009-02-09 | $20.88 | $41.28 | 3,361,526 | — | — |
| 2009-02-06 | $21.03 | $41.57 | 2,642,525 | — | — |
| 2009-02-05 | $20.57 | $40.67 | 3,315,050 | — | — |
| 2009-02-04 | $19.89 | $39.31 | 3,980,044 | — | — |
| 2009-02-03 | $19.60 | $38.75 | 5,827,148 | — | — |
| 2009-02-02 | $18.84 | $37.24 | 4,493,302 | — | — |
| 2009-01-30 | $18.63 | $36.83 | 6,376,962 | — | — |
| 2009-01-29 | $19.29 | $38.14 | 6,217,694 | — | — |
| 2009-01-28 | $20.64 | $40.80 | 5,986,416 | — | — |
| 2009-01-27 | $19.91 | $39.35 | 4,565,680 | — | — |
| 2009-01-26 | $19.91 | $39.35 | 4,858,130 | — | — |
| 2009-01-23 | $19.50 | $38.56 | 5,384,063 | — | — |
| 2009-01-22 | $18.45 | $36.48 | 6,397,169 | — | — |
| 2009-01-21 | $18.28 | $36.14 | 5,332,995 | — | — |
| 2009-01-20 | $16.84 | $33.29 | 4,267,351 | — | — |
| 2009-01-16 | $17.96 | $35.51 | 4,761,137 | — | — |
| 2009-01-15 | $17.32 | $34.23 | 4,444,254 | — | — |
| 2009-01-14 | $17.42 | $34.44 | 3,508,854 | — | — |
| 2009-01-13 | $18.12 | $35.82 | 2,867,373 | — | — |
| 2009-01-12 | $17.91 | $35.40 | 3,132,269 | — | — |
| 2009-01-09 | $18.43 | $36.43 | 3,265,084 | — | — |
| 2009-01-08 | $18.40 | $36.37 | 3,246,530 | — | — |
| 2009-01-07 | $18.41 | $36.39 | 3,219,894 | — | — |
| 2009-01-06 | $19.21 | $37.96 | 4,197,545 | — | — |
| 2009-01-05 | $19.58 | $38.70 | 3,577,558 | — | — |
| 2009-01-02 | $18.87 | $37.31 | 1,862,718 | — | — |