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
- 2001-06-20 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 | $23.44 | $47.98 | 963,500 | — | — |
| 2009-12-30 | $23.61 | $48.33 | 1,819,200 | — | — |
| 2009-12-29 | $23.63 | $48.37 | 803,900 | — | — |
| 2009-12-28 | $23.72 | $48.55 | 1,566,800 | — | — |
| 2009-12-24 | $23.98 | $49.08 | 471,500 | — | — |
| 2009-12-23 | $23.75 | $48.61 | 1,160,800 | — | — |
| 2009-12-22 | $23.59 | $48.29 | 1,401,500 | — | — |
| 2009-12-21 | $23.30 | $47.69 | 2,301,300 | — | — |
| 2009-12-18 | $23.53 | $48.16 | 2,789,600 | — | — |
| 2009-12-17 | $23.17 | $47.43 | 1,801,000 | — | — |
| 2009-12-16 | $23.52 | $48.14 | 2,944,300 | — | — |
| 2009-12-15 | $23.76 | $48.63 | 3,198,700 | — | — |
| 2009-12-14 | $23.96 | $49.04 | 2,296,500 | — | — |
| 2009-12-11 | $23.73 | $48.47 | 2,098,800 | — | — |
| 2009-12-10 | $23.67 | $48.35 | 2,548,900 | — | — |
| 2009-12-09 | $23.32 | $47.63 | 3,069,000 | — | — |
| 2009-12-08 | $23.17 | $47.33 | 3,486,600 | — | — |
| 2009-12-07 | $23.48 | $47.96 | 4,679,000 | — | — |
| 2009-12-04 | $23.46 | $47.92 | 2,504,200 | — | — |
| 2009-12-03 | $23.17 | $47.33 | 2,216,800 | — | — |
| 2009-12-02 | $23.32 | $47.63 | 2,256,400 | — | — |
| 2009-12-01 | $23.42 | $47.84 | 3,221,400 | — | — |
| 2009-11-30 | $22.60 | $46.16 | 2,539,100 | — | — |
| 2009-11-27 | $22.53 | $46.02 | 1,483,400 | — | — |
| 2009-11-25 | $22.98 | $46.94 | 4,612,100 | — | — |
| 2009-11-24 | $22.77 | $46.51 | 2,131,700 | — | — |
| 2009-11-23 | $22.97 | $46.92 | 2,740,800 | — | — |
| 2009-11-20 | $22.73 | $46.43 | 2,917,900 | — | — |
| 2009-11-19 | $23.11 | $47.20 | 3,582,700 | — | — |
| 2009-11-18 | $23.47 | $47.94 | 4,619,300 | — | — |
| 2009-11-17 | $22.58 | $46.12 | 2,846,700 | — | — |
| 2009-11-16 | $22.63 | $46.22 | 3,818,000 | — | — |
| 2009-11-13 | $22.59 | $46.14 | 2,026,200 | — | — |
| 2009-11-12 | $22.66 | $46.29 | 2,338,900 | — | — |
| 2009-11-11 | $22.94 | $46.86 | 2,114,200 | — | — |
| 2009-11-10 | $22.90 | $46.78 | 2,548,400 | — | — |
| 2009-11-09 | $22.94 | $46.86 | 2,649,100 | — | — |
| 2009-11-06 | $22.46 | $45.88 | 2,978,200 | — | — |
| 2009-11-05 | $22.55 | $46.06 | 2,778,800 | — | — |
| 2009-11-04 | $21.90 | $44.73 | 2,776,600 | — | — |
| 2009-11-03 | $22.02 | $44.98 | 3,087,200 | — | — |
| 2009-11-02 | $22.02 | $44.98 | 3,356,200 | — | — |
| 2009-10-30 | $21.76 | $44.45 | 3,974,400 | — | — |
| 2009-10-29 | $22.28 | $45.51 | 3,536,100 | — | — |
| 2009-10-28 | $21.78 | $44.49 | 4,364,400 | — | — |
| 2009-10-27 | $22.58 | $46.12 | 3,356,100 | — | — |
| 2009-10-26 | $22.61 | $46.18 | 3,603,600 | — | — |
| 2009-10-23 | $22.82 | $46.61 | 3,542,500 | — | — |
| 2009-10-22 | $23.64 | $48.29 | 11,662,500 | — | — |
| 2009-10-21 | $24.83 | $50.72 | 5,085,100 | — | — |
| 2009-10-20 | $24.51 | $50.06 | 2,068,600 | — | — |
| 2009-10-19 | $24.60 | $50.25 | 2,475,300 | — | — |
| 2009-10-16 | $24.43 | $49.90 | 3,108,800 | — | — |
| 2009-10-15 | $24.53 | $50.10 | 2,097,200 | — | — |
| 2009-10-14 | $24.44 | $49.92 | 2,144,900 | — | — |
| 2009-10-13 | $24.14 | $49.31 | 2,635,300 | — | — |
| 2009-10-12 | $24.30 | $49.64 | 2,001,300 | — | — |
| 2009-10-09 | $24.35 | $49.74 | 2,351,300 | — | — |
| 2009-10-08 | $24.30 | $49.64 | 2,816,700 | — | — |
| 2009-10-07 | $24.13 | $49.29 | 3,788,200 | — | — |
| 2009-10-06 | $24.28 | $49.59 | 4,529,000 | — | — |
| 2009-10-05 | $23.91 | $48.84 | 5,585,400 | — | — |
| 2009-10-02 | $23.99 | $49.00 | 5,707,300 | — | — |
| 2009-10-01 | $24.85 | $50.76 | 29,103,100 | — | — |
| 2009-09-30 | $25.51 | $52.11 | 3,607,800 | — | — |
| 2009-09-29 | $25.40 | $51.88 | 2,336,200 | — | — |
| 2009-09-28 | $25.70 | $52.49 | 1,955,900 | — | — |
| 2009-09-25 | $25.40 | $51.88 | 4,631,800 | — | — |
| 2009-09-24 | $25.30 | $51.68 | 2,401,700 | — | — |
| 2009-09-23 | $25.16 | $51.39 | 4,817,800 | — | — |
| 2009-09-22 | $24.73 | $50.51 | 1,548,500 | — | — |
| 2009-09-21 | $24.93 | $50.92 | 1,880,600 | — | — |
| 2009-09-18 | $24.93 | $50.92 | 2,084,700 | — | — |
| 2009-09-17 | $25.05 | $51.17 | 1,610,700 | — | — |
| 2009-09-16 | $25.12 | $51.31 | 1,700,700 | — | — |
| 2009-09-15 | $24.84 | $50.74 | 1,809,400 | — | — |
| 2009-09-14 | $24.85 | $50.76 | 2,068,800 | — | — |
| 2009-09-11 | $24.82 | $50.60 | 3,423,400 | — | — |
| 2009-09-10 | $24.35 | $49.64 | 2,614,400 | — | — |
| 2009-09-09 | $24.48 | $49.90 | 2,439,200 | — | — |
| 2009-09-08 | $23.98 | $48.88 | 1,779,000 | — | — |
| 2009-09-04 | $24.18 | $49.29 | 4,012,700 | — | — |
| 2009-09-03 | $24.33 | $49.60 | 6,339,400 | — | — |
| 2009-09-02 | $23.92 | $48.76 | 1,748,100 | — | — |
| 2009-09-01 | $24.06 | $49.05 | 1,600,400 | — | — |
| 2009-08-31 | $24.56 | $50.07 | 1,374,800 | — | — |
| 2009-08-28 | $24.72 | $50.39 | 1,382,100 | — | — |
| 2009-08-27 | $24.83 | $50.62 | 2,169,100 | — | — |
| 2009-08-26 | $25.06 | $51.08 | 2,274,500 | — | — |
| 2009-08-25 | $24.98 | $50.92 | 2,419,100 | — | — |
| 2009-08-24 | $25.01 | $50.98 | 2,546,300 | — | — |
| 2009-08-21 | $24.85 | $50.66 | 2,848,200 | — | — |
| 2009-08-20 | $24.43 | $49.80 | 3,024,600 | — | — |
| 2009-08-19 | $24.77 | $50.49 | 4,194,200 | — | — |
| 2009-08-18 | $24.39 | $49.72 | 2,281,500 | — | — |
| 2009-08-17 | $24.28 | $49.49 | 3,901,300 | — | — |
| 2009-08-14 | $24.24 | $49.41 | 2,879,700 | — | — |
| 2009-08-13 | $24.38 | $49.70 | 6,688,500 | — | — |
| 2009-08-12 | $24.45 | $49.84 | 2,156,400 | — | — |
| 2009-08-11 | $24.05 | $49.03 | 1,760,400 | — | — |
| 2009-08-10 | $24.18 | $49.29 | 1,598,900 | — | — |
| 2009-08-07 | $24.45 | $49.84 | 1,757,400 | — | — |
| 2009-08-06 | $24.31 | $49.56 | 2,715,100 | — | — |
| 2009-08-05 | $24.40 | $49.74 | 2,891,700 | — | — |
| 2009-08-04 | $24.35 | $49.64 | 3,736,400 | — | — |
| 2009-08-03 | $23.57 | $48.05 | 4,501,000 | — | — |
| 2009-07-31 | $23.42 | $47.74 | 1,875,900 | — | — |
| 2009-07-30 | $23.52 | $47.95 | 2,738,000 | — | — |
| 2009-07-29 | $23.32 | $47.54 | 7,676,200 | — | — |
| 2009-07-28 | $21.40 | $43.62 | 2,005,100 | — | — |
| 2009-07-27 | $21.55 | $43.93 | 1,844,800 | — | — |
| 2009-07-24 | $21.41 | $43.64 | 1,706,200 | — | — |
| 2009-07-23 | $21.20 | $43.22 | 5,106,700 | — | — |
| 2009-07-22 | $20.39 | $41.56 | 1,957,400 | — | — |
| 2009-07-21 | $20.69 | $42.18 | 2,517,900 | — | — |
| 2009-07-20 | $21.00 | $42.81 | 3,033,700 | — | — |
| 2009-07-17 | $20.62 | $42.03 | 2,016,500 | — | — |
| 2009-07-16 | $20.56 | $41.91 | 2,172,300 | — | — |
| 2009-07-15 | $20.05 | $40.87 | 3,434,700 | — | — |
| 2009-07-14 | $19.84 | $40.44 | 1,832,900 | — | — |
| 2009-07-13 | $19.90 | $40.57 | 2,229,700 | — | — |
| 2009-07-10 | $19.48 | $39.71 | 2,088,500 | — | — |
| 2009-07-09 | $19.44 | $39.63 | 1,499,500 | — | — |
| 2009-07-08 | $19.43 | $39.61 | 3,390,800 | — | — |
| 2009-07-07 | $19.54 | $39.83 | 1,953,400 | — | — |
| 2009-07-06 | $20.15 | $41.08 | 2,853,700 | — | — |
| 2009-07-02 | $20.01 | $40.79 | 2,058,800 | — | — |
| 2009-07-01 | $20.35 | $41.48 | 2,965,300 | — | — |
| 2009-06-30 | $19.96 | $40.69 | 2,576,200 | — | — |
| 2009-06-29 | $20.02 | $40.81 | 1,575,900 | — | — |
| 2009-06-26 | $19.96 | $40.69 | 1,966,400 | — | — |
| 2009-06-25 | $20.03 | $40.83 | 2,455,000 | — | — |
| 2009-06-24 | $19.65 | $40.06 | 2,371,600 | — | — |
| 2009-06-23 | $19.41 | $39.57 | 3,112,600 | — | — |
| 2009-06-22 | $19.57 | $39.89 | 3,838,700 | — | — |
| 2009-06-19 | $19.76 | $40.28 | 2,785,000 | — | — |
| 2009-06-18 | $19.89 | $40.55 | 1,795,800 | — | — |
| 2009-06-17 | $19.88 | $40.53 | 1,490,700 | — | — |
| 2009-06-16 | $19.79 | $40.34 | 1,521,800 | — | — |
| 2009-06-15 | $20.03 | $40.83 | 2,208,400 | — | — |
| 2009-06-12 | $20.10 | $40.97 | 1,136,600 | — | — |
| 2009-06-11 | $20.30 | $41.28 | 2,185,300 | — | — |
| 2009-06-10 | $20.49 | $41.67 | 2,771,000 | — | — |
| 2009-06-09 | $20.26 | $41.20 | 1,920,300 | — | — |
| 2009-06-08 | $20.14 | $40.95 | 2,249,200 | — | — |
| 2009-06-05 | $20.20 | $41.08 | 2,224,600 | — | — |
| 2009-06-04 | $20.25 | $41.18 | 2,244,400 | — | — |
| 2009-06-03 | $20.22 | $41.12 | 2,544,500 | — | — |
| 2009-06-02 | $20.09 | $40.85 | 1,986,600 | — | — |
| 2009-06-01 | $20.01 | $40.69 | 3,403,100 | — | — |
| 2009-05-29 | $19.26 | $39.16 | 2,722,100 | — | — |
| 2009-05-28 | $19.13 | $38.90 | 2,845,300 | — | — |
| 2009-05-27 | $19.09 | $38.82 | 2,235,700 | — | — |
| 2009-05-26 | $19.30 | $39.25 | 2,564,800 | — | — |
| 2009-05-22 | $18.61 | $37.84 | 1,360,000 | — | — |
| 2009-05-21 | $18.55 | $37.72 | 2,648,500 | — | — |
| 2009-05-20 | $18.73 | $38.09 | 1,789,800 | — | — |
| 2009-05-19 | $18.81 | $38.25 | 2,185,600 | — | — |
| 2009-05-18 | $18.76 | $38.15 | 2,966,500 | — | — |
| 2009-05-15 | $18.33 | $37.27 | 2,105,700 | — | — |
| 2009-05-14 | $18.24 | $37.09 | 2,295,400 | — | — |
| 2009-05-13 | $18.02 | $36.64 | 2,210,700 | — | — |
| 2009-05-12 | $18.40 | $37.42 | 4,309,700 | — | — |
| 2009-05-11 | $18.68 | $37.99 | 2,989,700 | — | — |
| 2009-05-08 | $18.86 | $38.35 | 5,104,500 | — | — |
| 2009-05-07 | $18.57 | $37.76 | 4,403,800 | — | — |
| 2009-05-06 | $18.40 | $37.42 | 5,006,500 | — | — |
| 2009-05-05 | $18.45 | $37.52 | 7,195,700 | — | — |
| 2009-05-04 | $17.95 | $36.50 | 4,430,000 | — | — |
| 2009-05-01 | $17.76 | $36.11 | 3,961,200 | — | — |
| 2009-04-30 | $17.85 | $36.30 | 3,857,400 | — | — |
| 2009-04-29 | $18.35 | $37.31 | 5,690,300 | — | — |
| 2009-04-28 | $18.72 | $38.07 | 3,219,500 | — | — |
| 2009-04-27 | $18.85 | $38.33 | 4,163,100 | — | — |
| 2009-04-24 | $19.05 | $38.74 | 3,858,500 | — | — |
| 2009-04-23 | $19.21 | $39.06 | 3,663,600 | — | — |
| 2009-04-22 | $19.09 | $38.82 | 5,089,600 | — | — |
| 2009-04-21 | $19.17 | $38.98 | 3,740,000 | — | — |
| 2009-04-20 | $18.98 | $38.60 | 3,817,600 | — | — |
| 2009-04-17 | $19.72 | $40.10 | 16,569,400 | — | — |
| 2009-04-16 | $19.92 | $40.51 | 3,897,200 | — | — |
| 2009-04-15 | $19.46 | $39.57 | 4,753,400 | — | — |
| 2009-04-14 | $19.80 | $40.26 | 3,973,400 | — | — |
| 2009-04-13 | $19.50 | $39.65 | 5,846,600 | — | — |
| 2009-04-09 | $19.56 | $39.77 | 7,270,500 | — | — |
| 2009-04-08 | $19.06 | $38.76 | 6,880,100 | — | — |
| 2009-04-07 | $19.05 | $38.74 | 8,039,600 | — | — |
| 2009-04-06 | $18.58 | $37.78 | 8,056,900 | — | — |
| 2009-04-03 | $17.84 | $36.28 | 6,856,800 | — | — |
| 2009-04-02 | $17.70 | $35.99 | 9,758,100 | — | — |
| 2009-04-01 | $16.88 | $34.32 | 22,641,300 | — | — |
| 2009-03-31 | $18.20 | $37.01 | 2,617,700 | — | — |
| 2009-03-30 | $17.82 | $36.24 | 2,223,800 | — | — |
| 2009-03-27 | $17.80 | $36.20 | 1,832,200 | — | — |
| 2009-03-26 | $18.42 | $37.46 | 2,019,400 | — | — |
| 2009-03-25 | $18.03 | $36.66 | 2,365,100 | — | — |
| 2009-03-24 | $17.77 | $36.13 | 2,175,200 | — | — |
| 2009-03-23 | $18.55 | $37.72 | 2,733,400 | — | — |
| 2009-03-20 | $17.55 | $35.69 | 2,482,400 | — | — |
| 2009-03-19 | $17.63 | $35.85 | 1,789,700 | — | — |
| 2009-03-18 | $17.88 | $36.36 | 2,211,900 | — | — |
| 2009-03-17 | $17.48 | $35.54 | 1,994,500 | — | — |
| 2009-03-16 | $17.03 | $34.63 | 2,456,200 | — | — |
| 2009-03-13 | $17.11 | $34.79 | 2,548,300 | — | — |
| 2009-03-12 | $16.98 | $34.53 | 2,295,700 | — | — |
| 2009-03-11 | $16.53 | $33.51 | 1,709,200 | — | — |
| 2009-03-10 | $16.42 | $33.29 | 2,638,200 | — | — |
| 2009-03-09 | $15.52 | $31.46 | 2,834,800 | — | — |
| 2009-03-06 | $16.39 | $33.23 | 2,762,900 | — | — |
| 2009-03-05 | $16.42 | $33.29 | 2,755,400 | — | — |
| 2009-03-04 | $16.98 | $34.42 | 3,813,800 | — | — |
| 2009-03-03 | $16.69 | $33.84 | 2,424,100 | — | — |
| 2009-03-02 | $16.88 | $34.22 | 3,719,200 | — | — |
| 2009-02-27 | $17.50 | $35.48 | 3,428,400 | — | — |
| 2009-02-26 | $17.47 | $35.42 | 2,189,900 | — | — |
| 2009-02-25 | $17.52 | $35.52 | 3,568,000 | — | — |
| 2009-02-24 | $17.60 | $35.68 | 2,733,100 | — | — |
| 2009-02-23 | $17.22 | $34.91 | 2,039,000 | — | — |
| 2009-02-20 | $17.63 | $35.74 | 2,761,000 | — | — |
| 2009-02-19 | $17.56 | $35.60 | 1,969,300 | — | — |
| 2009-02-18 | $17.58 | $35.64 | 1,463,400 | — | — |
| 2009-02-17 | $17.70 | $35.88 | 2,425,600 | — | — |
| 2009-02-13 | $18.29 | $37.08 | 2,079,800 | — | — |
| 2009-02-12 | $18.43 | $37.36 | 2,412,800 | — | — |
| 2009-02-11 | $18.26 | $37.02 | 4,392,300 | — | — |
| 2009-02-10 | $16.54 | $33.53 | 2,713,600 | — | — |
| 2009-02-09 | $17.66 | $35.80 | 1,314,400 | — | — |
| 2009-02-06 | $17.55 | $35.58 | 2,244,000 | — | — |
| 2009-02-05 | $17.06 | $34.59 | 2,117,000 | — | — |
| 2009-02-04 | $16.68 | $33.82 | 2,239,400 | — | — |
| 2009-02-03 | $16.41 | $33.27 | 1,500,800 | — | — |
| 2009-02-02 | $16.15 | $32.74 | 1,822,100 | — | — |
| 2009-01-30 | $15.91 | $32.25 | 2,078,800 | — | — |
| 2009-01-29 | $16.22 | $32.88 | 1,229,600 | — | — |
| 2009-01-28 | $16.74 | $33.94 | 1,523,700 | — | — |
| 2009-01-27 | $16.10 | $32.64 | 1,804,200 | — | — |
| 2009-01-26 | $16.03 | $32.50 | 1,778,800 | — | — |
| 2009-01-23 | $15.79 | $32.01 | 1,918,800 | — | — |
| 2009-01-22 | $15.86 | $32.15 | 2,293,000 | — | — |
| 2009-01-21 | $16.18 | $32.80 | 2,024,200 | — | — |
| 2009-01-20 | $15.91 | $32.25 | 2,314,400 | — | — |
| 2009-01-16 | $16.44 | $33.33 | 2,918,700 | — | — |
| 2009-01-15 | $16.44 | $33.33 | 2,590,000 | — | — |
| 2009-01-14 | $16.30 | $33.05 | 2,073,600 | — | — |
| 2009-01-13 | $16.85 | $34.16 | 2,048,200 | — | — |
| 2009-01-12 | $16.27 | $32.98 | 1,032,200 | — | — |
| 2009-01-09 | $16.82 | $34.10 | 1,436,400 | — | — |
| 2009-01-08 | $17.16 | $34.79 | 1,579,700 | — | — |
| 2009-01-07 | $17.01 | $34.48 | 2,757,200 | — | — |
| 2009-01-06 | $17.42 | $35.32 | 2,500,300 | — | — |
| 2009-01-05 | $17.15 | $34.77 | 1,564,900 | — | — |
| 2009-01-02 | $17.05 | $34.57 | 1,374,700 | — | — |