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
- 1998-05-14 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 | $27.50 | $36.18 | 773,800 | — | — |
| 2009-12-30 | $27.87 | $36.67 | 501,500 | — | — |
| 2009-12-29 | $27.79 | $36.56 | 755,000 | — | — |
| 2009-12-28 | $27.94 | $36.76 | 432,700 | — | — |
| 2009-12-24 | $28.02 | $36.87 | 281,600 | — | — |
| 2009-12-23 | $27.96 | $36.79 | 1,382,000 | — | — |
| 2009-12-22 | $27.69 | $36.43 | 1,492,100 | — | — |
| 2009-12-21 | $27.05 | $35.59 | 1,256,600 | — | — |
| 2009-12-18 | $26.47 | $34.83 | 2,084,100 | — | — |
| 2009-12-17 | $25.76 | $33.89 | 1,567,100 | — | — |
| 2009-12-16 | $25.70 | $33.81 | 1,148,500 | — | — |
| 2009-12-15 | $25.00 | $32.89 | 1,382,200 | — | — |
| 2009-12-14 | $25.22 | $33.18 | 888,600 | — | — |
| 2009-12-11 | $25.36 | $33.37 | 773,400 | — | — |
| 2009-12-10 | $25.33 | $33.33 | 596,000 | — | — |
| 2009-12-09 | $25.28 | $33.26 | 820,000 | — | — |
| 2009-12-08 | $24.96 | $32.84 | 930,000 | — | — |
| 2009-12-07 | $25.01 | $32.91 | 1,925,100 | — | — |
| 2009-12-04 | $25.78 | $33.92 | 1,195,300 | — | — |
| 2009-12-03 | $25.73 | $33.85 | 1,123,700 | — | — |
| 2009-12-02 | $25.78 | $33.92 | 1,221,400 | — | — |
| 2009-12-01 | $26.00 | $34.21 | 961,500 | — | — |
| 2009-11-30 | $25.78 | $33.92 | 1,222,000 | — | — |
| 2009-11-27 | $25.60 | $33.68 | 748,800 | — | — |
| 2009-11-25 | $26.10 | $34.34 | 916,900 | — | — |
| 2009-11-24 | $26.05 | $34.27 | 1,789,000 | — | — |
| 2009-11-23 | $26.10 | $34.34 | 2,043,100 | — | — |
| 2009-11-20 | $26.64 | $35.05 | 1,039,300 | — | — |
| 2009-11-19 | $26.94 | $35.44 | 906,400 | — | — |
| 2009-11-18 | $27.35 | $35.98 | 1,288,400 | — | — |
| 2009-11-17 | $27.69 | $36.43 | 1,203,800 | — | — |
| 2009-11-16 | $27.91 | $36.72 | 1,105,500 | — | — |
| 2009-11-13 | $27.54 | $36.23 | 674,200 | — | — |
| 2009-11-12 | $27.26 | $35.87 | 794,300 | — | — |
| 2009-11-11 | $27.55 | $36.25 | 635,600 | — | — |
| 2009-11-10 | $27.22 | $35.81 | 651,600 | — | — |
| 2009-11-09 | $27.27 | $35.88 | 656,100 | — | — |
| 2009-11-06 | $26.62 | $35.02 | 758,300 | — | — |
| 2009-11-05 | $26.58 | $34.97 | 890,400 | — | — |
| 2009-11-04 | $26.42 | $34.44 | 1,017,700 | — | — |
| 2009-11-03 | $26.79 | $34.93 | 1,410,200 | — | — |
| 2009-11-02 | $26.81 | $34.95 | 1,446,200 | — | — |
| 2009-10-30 | $26.25 | $34.22 | 1,368,500 | — | — |
| 2009-10-29 | $27.18 | $35.44 | 1,664,900 | — | — |
| 2009-10-28 | $26.73 | $34.85 | 1,537,900 | — | — |
| 2009-10-27 | $27.53 | $35.89 | 1,593,900 | — | — |
| 2009-10-26 | $27.52 | $35.88 | 1,830,400 | — | — |
| 2009-10-23 | $27.39 | $35.71 | 2,009,100 | — | — |
| 2009-10-22 | $26.86 | $35.02 | 1,508,300 | — | — |
| 2009-10-21 | $25.83 | $33.68 | 1,082,500 | — | — |
| 2009-10-20 | $26.22 | $34.18 | 931,400 | — | — |
| 2009-10-19 | $26.19 | $34.14 | 576,200 | — | — |
| 2009-10-16 | $25.97 | $33.86 | 833,800 | — | — |
| 2009-10-15 | $26.62 | $34.71 | 773,300 | — | — |
| 2009-10-14 | $26.62 | $34.71 | 1,068,000 | — | — |
| 2009-10-13 | $25.74 | $33.56 | 468,100 | — | — |
| 2009-10-12 | $25.94 | $33.82 | 473,300 | — | — |
| 2009-10-09 | $26.03 | $33.94 | 509,700 | — | — |
| 2009-10-08 | $25.97 | $33.86 | 650,200 | — | — |
| 2009-10-07 | $25.87 | $33.73 | 1,111,800 | — | — |
| 2009-10-06 | $25.88 | $33.74 | 1,259,200 | — | — |
| 2009-10-05 | $26.04 | $33.95 | 1,262,500 | — | — |
| 2009-10-02 | $24.99 | $32.58 | 1,205,900 | — | — |
| 2009-10-01 | $25.15 | $32.79 | 1,579,400 | — | — |
| 2009-09-30 | $26.37 | $34.38 | 753,700 | — | — |
| 2009-09-29 | $26.24 | $34.21 | 725,600 | — | — |
| 2009-09-28 | $25.97 | $33.86 | 615,000 | — | — |
| 2009-09-25 | $25.29 | $32.97 | 1,024,900 | — | — |
| 2009-09-24 | $25.65 | $33.44 | 1,408,300 | — | — |
| 2009-09-23 | $26.66 | $34.76 | 841,600 | — | — |
| 2009-09-22 | $27.19 | $35.45 | 841,600 | — | — |
| 2009-09-21 | $26.62 | $34.71 | 570,600 | — | — |
| 2009-09-18 | $26.98 | $35.17 | 974,700 | — | — |
| 2009-09-17 | $26.94 | $35.12 | 765,900 | — | — |
| 2009-09-16 | $26.89 | $35.06 | 1,207,000 | — | — |
| 2009-09-15 | $26.08 | $34.00 | 681,500 | — | — |
| 2009-09-14 | $26.31 | $34.30 | 868,800 | — | — |
| 2009-09-11 | $25.66 | $33.45 | 947,800 | — | — |
| 2009-09-10 | $26.31 | $34.30 | 968,500 | — | — |
| 2009-09-09 | $26.65 | $34.74 | 711,100 | — | — |
| 2009-09-08 | $26.13 | $34.07 | 809,500 | — | — |
| 2009-09-04 | $25.37 | $33.08 | 964,700 | — | — |
| 2009-09-03 | $25.34 | $33.04 | 1,948,400 | — | — |
| 2009-09-02 | $25.43 | $33.15 | 825,400 | — | — |
| 2009-09-01 | $25.46 | $33.19 | 1,075,600 | — | — |
| 2009-08-31 | $26.25 | $34.22 | 521,200 | — | — |
| 2009-08-28 | $26.43 | $34.46 | 358,300 | — | — |
| 2009-08-27 | $26.49 | $34.54 | 615,100 | — | — |
| 2009-08-26 | $26.52 | $34.58 | 596,900 | — | — |
| 2009-08-25 | $26.66 | $34.76 | 693,000 | — | — |
| 2009-08-24 | $26.58 | $34.65 | 557,500 | — | — |
| 2009-08-21 | $26.95 | $35.14 | 1,064,400 | — | — |
| 2009-08-20 | $26.57 | $34.64 | 717,400 | — | — |
| 2009-08-19 | $25.61 | $33.39 | 772,200 | — | — |
| 2009-08-18 | $25.75 | $33.57 | 563,800 | — | — |
| 2009-08-17 | $25.43 | $33.15 | 902,100 | — | — |
| 2009-08-14 | $26.43 | $34.46 | 596,500 | — | — |
| 2009-08-13 | $26.65 | $34.74 | 545,400 | — | — |
| 2009-08-12 | $26.51 | $34.56 | 651,200 | — | — |
| 2009-08-11 | $26.38 | $34.39 | 1,057,700 | — | — |
| 2009-08-10 | $26.41 | $34.43 | 850,700 | — | — |
| 2009-08-07 | $26.47 | $34.51 | 1,456,400 | — | — |
| 2009-08-06 | $26.51 | $34.56 | 1,648,200 | — | — |
| 2009-08-05 | $26.07 | $33.68 | 1,318,200 | — | — |
| 2009-08-04 | $25.45 | $32.87 | 1,074,800 | — | — |
| 2009-08-03 | $25.16 | $32.50 | 2,202,600 | — | — |
| 2009-07-31 | $25.93 | $33.49 | 620,600 | — | — |
| 2009-07-30 | $26.20 | $33.84 | 1,001,200 | — | — |
| 2009-07-29 | $25.78 | $33.30 | 896,600 | — | — |
| 2009-07-28 | $25.36 | $32.76 | 903,800 | — | — |
| 2009-07-27 | $25.20 | $32.55 | 1,064,200 | — | — |
| 2009-07-24 | $24.73 | $31.94 | 2,311,700 | — | — |
| 2009-07-23 | $26.17 | $33.80 | 1,455,100 | — | — |
| 2009-07-22 | $25.55 | $33.00 | 717,600 | — | — |
| 2009-07-21 | $25.24 | $32.60 | 1,278,100 | — | — |
| 2009-07-20 | $25.06 | $32.37 | 1,222,300 | — | — |
| 2009-07-17 | $24.60 | $31.78 | 896,800 | — | — |
| 2009-07-16 | $24.54 | $31.70 | 885,600 | — | — |
| 2009-07-15 | $24.29 | $31.38 | 1,047,200 | — | — |
| 2009-07-14 | $23.42 | $30.25 | 972,000 | — | — |
| 2009-07-13 | $23.31 | $30.11 | 1,148,000 | — | — |
| 2009-07-10 | $22.62 | $29.22 | 1,162,400 | — | — |
| 2009-07-09 | $22.76 | $29.40 | 803,300 | — | — |
| 2009-07-08 | $22.73 | $29.36 | 1,244,400 | — | — |
| 2009-07-07 | $23.01 | $29.72 | 1,202,000 | — | — |
| 2009-07-06 | $22.91 | $29.59 | 1,251,300 | — | — |
| 2009-07-02 | $23.15 | $29.90 | 710,600 | — | — |
| 2009-07-01 | $24.07 | $31.09 | 994,700 | — | — |
| 2009-06-30 | $24.09 | $31.12 | 1,122,000 | — | — |
| 2009-06-29 | $24.30 | $31.39 | 761,100 | — | — |
| 2009-06-26 | $24.30 | $31.39 | 1,129,600 | — | — |
| 2009-06-25 | $24.15 | $31.20 | 1,234,700 | — | — |
| 2009-06-24 | $23.78 | $30.72 | 1,195,300 | — | — |
| 2009-06-23 | $23.07 | $29.80 | 1,903,900 | — | — |
| 2009-06-22 | $23.15 | $29.90 | 1,600,500 | — | — |
| 2009-06-19 | $24.47 | $31.61 | 2,497,300 | — | — |
| 2009-06-18 | $25.42 | $32.84 | 1,357,200 | — | — |
| 2009-06-17 | $25.64 | $33.12 | 977,400 | — | — |
| 2009-06-16 | $26.06 | $33.66 | 869,200 | — | — |
| 2009-06-15 | $26.18 | $33.82 | 1,034,800 | — | — |
| 2009-06-12 | $26.25 | $33.91 | 447,600 | — | — |
| 2009-06-11 | $26.43 | $34.14 | 716,000 | — | — |
| 2009-06-10 | $26.00 | $33.59 | 912,800 | — | — |
| 2009-06-09 | $26.12 | $33.74 | 833,700 | — | — |
| 2009-06-08 | $25.40 | $32.81 | 648,800 | — | — |
| 2009-06-05 | $25.54 | $32.99 | 1,285,100 | — | — |
| 2009-06-04 | $25.83 | $33.37 | 1,274,600 | — | — |
| 2009-06-03 | $25.79 | $33.31 | 1,163,200 | — | — |
| 2009-06-02 | $26.16 | $33.79 | 1,303,200 | — | — |
| 2009-06-01 | $25.76 | $33.28 | 1,744,100 | — | — |
| 2009-05-29 | $25.03 | $32.33 | 1,464,400 | — | — |
| 2009-05-28 | $24.01 | $31.01 | 1,066,900 | — | — |
| 2009-05-27 | $22.79 | $29.44 | 1,273,900 | — | — |
| 2009-05-26 | $23.21 | $29.98 | 1,284,300 | — | — |
| 2009-05-22 | $22.28 | $28.78 | 1,125,100 | — | — |
| 2009-05-21 | $22.38 | $28.91 | 1,077,700 | — | — |
| 2009-05-20 | $22.19 | $28.66 | 1,687,300 | — | — |
| 2009-05-19 | $23.17 | $29.93 | 1,135,000 | — | — |
| 2009-05-18 | $23.74 | $30.67 | 1,425,200 | — | — |
| 2009-05-15 | $22.48 | $29.04 | 1,289,000 | — | — |
| 2009-05-14 | $22.86 | $29.53 | 1,379,000 | — | — |
| 2009-05-13 | $22.53 | $29.10 | 2,025,200 | — | — |
| 2009-05-12 | $23.59 | $30.47 | 1,866,100 | — | — |
| 2009-05-11 | $23.39 | $30.21 | 1,761,700 | — | — |
| 2009-05-08 | $24.31 | $31.40 | 1,901,400 | — | — |
| 2009-05-07 | $23.13 | $29.88 | 1,603,300 | — | — |
| 2009-05-06 | $23.33 | $30.14 | 2,021,600 | — | — |
| 2009-05-05 | $23.22 | $29.68 | 994,400 | — | — |
| 2009-05-04 | $23.44 | $29.97 | 1,737,500 | — | — |
| 2009-05-01 | $23.01 | $29.42 | 1,020,500 | — | — |
| 2009-04-30 | $22.88 | $29.25 | 1,120,300 | — | — |
| 2009-04-29 | $23.08 | $29.51 | 1,682,600 | — | — |
| 2009-04-28 | $22.91 | $29.29 | 875,600 | — | — |
| 2009-04-27 | $22.97 | $29.36 | 1,212,000 | — | — |
| 2009-04-24 | $23.51 | $30.05 | 1,937,000 | — | — |
| 2009-04-23 | $23.56 | $30.12 | 1,403,800 | — | — |
| 2009-04-22 | $22.65 | $28.96 | 2,065,600 | — | — |
| 2009-04-21 | $22.61 | $28.90 | 2,354,400 | — | — |
| 2009-04-20 | $22.45 | $28.70 | 1,560,500 | — | — |
| 2009-04-17 | $24.01 | $30.69 | 1,659,600 | — | — |
| 2009-04-16 | $24.09 | $30.80 | 1,197,900 | — | — |
| 2009-04-15 | $24.13 | $30.85 | 1,633,900 | — | — |
| 2009-04-14 | $23.13 | $29.57 | 1,787,400 | — | — |
| 2009-04-13 | $24.05 | $30.75 | 2,430,200 | — | — |
| 2009-04-09 | $23.50 | $30.04 | 1,777,400 | — | — |
| 2009-04-08 | $22.08 | $28.23 | 1,262,600 | — | — |
| 2009-04-07 | $21.71 | $27.75 | 1,245,100 | — | — |
| 2009-04-06 | $23.32 | $29.81 | 1,285,200 | — | — |
| 2009-04-03 | $24.40 | $31.19 | 1,469,500 | — | — |
| 2009-04-02 | $23.20 | $29.66 | 1,748,200 | — | — |
| 2009-04-01 | $22.51 | $28.78 | 1,178,300 | — | — |
| 2009-03-31 | $22.26 | $28.46 | 1,821,600 | — | — |
| 2009-03-30 | $20.94 | $26.77 | 1,734,500 | — | — |
| 2009-03-27 | $22.01 | $28.14 | 1,177,900 | — | — |
| 2009-03-26 | $22.60 | $28.89 | 1,955,500 | — | — |
| 2009-03-25 | $22.76 | $29.10 | 2,023,000 | — | — |
| 2009-03-24 | $21.84 | $27.92 | 2,429,100 | — | — |
| 2009-03-23 | $22.25 | $28.44 | 2,051,200 | — | — |
| 2009-03-20 | $19.89 | $25.43 | 2,447,700 | — | — |
| 2009-03-19 | $20.62 | $26.36 | 1,865,500 | — | — |
| 2009-03-18 | $21.87 | $27.96 | 2,635,800 | — | — |
| 2009-03-17 | $20.88 | $26.69 | 2,266,100 | — | — |
| 2009-03-16 | $20.25 | $25.89 | 2,545,600 | — | — |
| 2009-03-13 | $20.31 | $25.96 | 2,070,300 | — | — |
| 2009-03-12 | $20.65 | $26.40 | 2,404,600 | — | — |
| 2009-03-11 | $19.24 | $24.60 | 2,709,800 | — | — |
| 2009-03-10 | $18.35 | $23.46 | 2,640,300 | — | — |
| 2009-03-09 | $17.04 | $21.78 | 1,945,400 | — | — |
| 2009-03-06 | $16.80 | $21.48 | 2,822,900 | — | — |
| 2009-03-05 | $17.14 | $21.91 | 2,247,300 | — | — |
| 2009-03-04 | $18.24 | $23.32 | 2,349,200 | — | — |
| 2009-03-03 | $17.56 | $22.45 | 2,613,100 | — | — |
| 2009-03-02 | $17.58 | $22.47 | 2,229,000 | — | — |
| 2009-02-27 | $18.86 | $24.11 | 3,113,200 | — | — |
| 2009-02-26 | $20.15 | $25.76 | 1,314,300 | — | — |
| 2009-02-25 | $20.88 | $26.69 | 1,895,900 | — | — |
| 2009-02-24 | $21.02 | $26.87 | 2,201,000 | — | — |
| 2009-02-23 | $19.42 | $24.83 | 3,165,500 | — | — |
| 2009-02-20 | $20.22 | $25.85 | 4,432,100 | — | — |
| 2009-02-19 | $20.04 | $25.62 | 3,130,400 | — | — |
| 2009-02-18 | $20.77 | $26.55 | 2,856,400 | — | — |
| 2009-02-17 | $20.60 | $26.33 | 2,719,700 | — | — |
| 2009-02-13 | $21.52 | $27.51 | 1,975,700 | — | — |
| 2009-02-12 | $21.31 | $27.24 | 3,579,200 | — | — |
| 2009-02-11 | $21.20 | $27.10 | 2,142,800 | — | — |
| 2009-02-10 | $20.42 | $26.10 | 3,551,900 | — | — |
| 2009-02-09 | $22.57 | $28.85 | 1,468,500 | — | — |
| 2009-02-06 | $22.61 | $28.90 | 2,150,800 | — | — |
| 2009-02-05 | $21.39 | $27.34 | 2,025,500 | — | — |
| 2009-02-04 | $20.70 | $26.46 | 1,778,200 | — | — |
| 2009-02-03 | $19.99 | $25.25 | 1,536,900 | — | — |
| 2009-02-02 | $19.98 | $25.24 | 1,875,700 | — | — |
| 2009-01-30 | $19.52 | $24.65 | 1,614,600 | — | — |
| 2009-01-29 | $20.07 | $25.35 | 1,698,500 | — | — |
| 2009-01-28 | $21.51 | $27.17 | 2,321,100 | — | — |
| 2009-01-27 | $19.43 | $24.54 | 1,347,600 | — | — |
| 2009-01-26 | $19.13 | $24.16 | 2,411,900 | — | — |
| 2009-01-23 | $19.48 | $24.60 | 2,922,400 | — | — |
| 2009-01-22 | $17.80 | $22.48 | 2,576,300 | — | — |
| 2009-01-21 | $18.01 | $22.75 | 2,887,700 | — | — |
| 2009-01-20 | $16.86 | $21.29 | 2,584,500 | — | — |
| 2009-01-16 | $18.62 | $23.52 | 1,528,100 | — | — |
| 2009-01-15 | $18.26 | $23.06 | 1,816,400 | — | — |
| 2009-01-14 | $18.50 | $23.37 | 2,774,600 | — | — |
| 2009-01-13 | $19.17 | $24.21 | 2,045,800 | — | — |
| 2009-01-12 | $18.44 | $23.29 | 1,816,000 | — | — |
| 2009-01-09 | $19.09 | $24.11 | 2,835,900 | — | — |
| 2009-01-08 | $19.38 | $24.48 | 1,475,300 | — | — |
| 2009-01-07 | $18.55 | $23.43 | 1,644,100 | — | — |
| 2009-01-06 | $19.01 | $24.01 | 2,495,500 | — | — |
| 2009-01-05 | $18.45 | $23.30 | 3,040,100 | — | — |
| 2009-01-02 | $17.44 | $22.03 | 1,579,500 | — | — |