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 | $24.18 | $48.97 | 467,426 | — | — |
| 2009-12-30 | $24.47 | $49.55 | 518,158 | — | — |
| 2009-12-29 | $24.54 | $49.70 | 834,772 | — | — |
| 2009-12-28 | $24.54 | $49.59 | 709,787 | — | — |
| 2009-12-24 | $24.69 | $49.88 | 208,232 | — | — |
| 2009-12-23 | $24.62 | $49.75 | 781,042 | — | — |
| 2009-12-22 | $24.54 | $49.58 | 722,009 | — | — |
| 2009-12-21 | $24.40 | $49.31 | 891,500 | — | — |
| 2009-12-18 | $24.22 | $48.94 | 2,315,224 | — | — |
| 2009-12-17 | $24.22 | $48.94 | 1,098,348 | — | — |
| 2009-12-16 | $24.45 | $49.40 | 934,622 | — | — |
| 2009-12-15 | $24.29 | $49.09 | 1,034,933 | — | — |
| 2009-12-14 | $24.61 | $49.73 | 677,733 | — | — |
| 2009-12-11 | $24.35 | $49.21 | 871,668 | — | — |
| 2009-12-10 | $24.22 | $48.93 | 820,244 | — | — |
| 2009-12-09 | $24.18 | $48.87 | 1,301,045 | — | — |
| 2009-12-08 | $24.15 | $48.80 | 1,432,948 | — | — |
| 2009-12-07 | $24.58 | $49.66 | 939,926 | — | — |
| 2009-12-04 | $24.47 | $49.45 | 1,384,984 | — | — |
| 2009-12-03 | $24.27 | $49.04 | 1,627,575 | — | — |
| 2009-12-02 | $24.74 | $50.00 | 1,373,454 | — | — |
| 2009-12-01 | $24.58 | $49.66 | 1,386,137 | — | — |
| 2009-11-30 | $24.28 | $49.06 | 1,599,672 | — | — |
| 2009-11-27 | $23.99 | $48.47 | 556,438 | — | — |
| 2009-11-25 | $24.59 | $49.68 | 1,283,520 | — | — |
| 2009-11-24 | $24.56 | $49.62 | 901,877 | — | — |
| 2009-11-23 | $24.62 | $49.75 | 927,704 | — | — |
| 2009-11-20 | $24.43 | $49.36 | 974,977 | — | — |
| 2009-11-19 | $24.50 | $49.50 | 1,949,492 | — | — |
| 2009-11-18 | $24.71 | $49.94 | 1,793,146 | — | — |
| 2009-11-17 | $24.85 | $50.22 | 2,004,606 | — | — |
| 2009-11-16 | $24.70 | $49.90 | 2,482,178 | — | — |
| 2009-11-13 | $23.85 | $48.18 | 1,212,264 | — | — |
| 2009-11-12 | $23.53 | $47.54 | 1,918,361 | — | — |
| 2009-11-11 | $23.65 | $47.78 | 1,659,628 | — | — |
| 2009-11-10 | $23.74 | $47.97 | 2,089,928 | — | — |
| 2009-11-09 | $23.64 | $47.76 | 1,506,049 | — | — |
| 2009-11-06 | $22.61 | $45.69 | 2,271,410 | — | — |
| 2009-11-05 | $22.76 | $45.98 | 1,361,232 | — | — |
| 2009-11-04 | $22.34 | $45.13 | 1,724,196 | — | — |
| 2009-11-03 | $22.58 | $45.62 | 2,991,343 | — | — |
| 2009-11-02 | $22.06 | $44.58 | 3,419,337 | — | — |
| 2009-10-30 | $22.16 | $44.77 | 3,224,480 | — | — |
| 2009-10-29 | $22.90 | $46.26 | 3,101,109 | — | — |
| 2009-10-28 | $22.10 | $44.66 | 2,660,893 | — | — |
| 2009-10-27 | $23.27 | $47.03 | 1,802,831 | — | — |
| 2009-10-26 | $23.55 | $47.58 | 1,609,357 | — | — |
| 2009-10-23 | $23.80 | $48.09 | 1,588,373 | — | — |
| 2009-10-22 | $24.37 | $49.24 | 1,180,211 | — | — |
| 2009-10-21 | $23.83 | $48.15 | 1,775,851 | — | — |
| 2009-10-20 | $24.01 | $48.51 | 1,617,659 | — | — |
| 2009-10-19 | $24.64 | $49.80 | 945,691 | — | — |
| 2009-10-16 | $24.11 | $48.72 | 1,275,218 | — | — |
| 2009-10-15 | $24.40 | $49.30 | 946,613 | — | — |
| 2009-10-14 | $24.37 | $49.23 | 1,789,917 | — | — |
| 2009-10-13 | $23.91 | $48.31 | 1,538,563 | — | — |
| 2009-10-12 | $24.33 | $49.16 | 1,218,721 | — | — |
| 2009-10-09 | $23.85 | $48.18 | 1,355,006 | — | — |
| 2009-10-08 | $23.77 | $48.03 | 2,046,806 | — | — |
| 2009-10-07 | $23.48 | $47.44 | 1,612,586 | — | — |
| 2009-10-06 | $23.73 | $47.94 | 2,354,426 | — | — |
| 2009-10-05 | $23.52 | $47.52 | 1,866,938 | — | — |
| 2009-10-02 | $22.85 | $46.18 | 2,943,148 | — | — |
| 2009-10-01 | $22.44 | $45.34 | 6,366,866 | — | — |
| 2009-09-30 | $24.39 | $49.29 | 1,431,795 | — | — |
| 2009-09-29 | $24.57 | $49.64 | 1,533,721 | — | — |
| 2009-09-28 | $24.42 | $49.35 | 943,154 | — | — |
| 2009-09-25 | $24.04 | $48.46 | 1,276,371 | — | — |
| 2009-09-24 | $24.25 | $48.90 | 1,836,268 | — | — |
| 2009-09-23 | $24.48 | $49.36 | 1,285,826 | — | — |
| 2009-09-22 | $24.77 | $49.94 | 1,424,877 | — | — |
| 2009-09-21 | $24.86 | $50.11 | 2,007,373 | — | — |
| 2009-09-18 | $25.15 | $50.70 | 2,378,408 | — | — |
| 2009-09-17 | $24.71 | $49.81 | 1,736,879 | — | — |
| 2009-09-16 | $25.00 | $50.39 | 1,619,043 | — | — |
| 2009-09-15 | $24.86 | $50.11 | 2,890,802 | — | — |
| 2009-09-14 | $23.84 | $48.07 | 2,696,636 | — | — |
| 2009-09-11 | $23.36 | $47.09 | 2,341,974 | — | — |
| 2009-09-10 | $23.18 | $46.74 | 3,009,099 | — | — |
| 2009-09-09 | $22.58 | $45.53 | 4,437,666 | — | — |
| 2009-09-08 | $22.15 | $44.66 | 3,013,711 | — | — |
| 2009-09-04 | $21.32 | $42.99 | 1,708,746 | — | — |
| 2009-09-03 | $21.11 | $42.56 | 1,929,200 | — | — |
| 2009-09-02 | $20.73 | $41.79 | 2,677,035 | — | — |
| 2009-09-01 | $20.45 | $41.22 | 2,592,866 | — | — |
| 2009-08-31 | $20.69 | $41.70 | 2,027,435 | — | — |
| 2009-08-28 | $21.42 | $43.19 | 1,356,389 | — | — |
| 2009-08-27 | $21.40 | $43.14 | 2,082,318 | — | — |
| 2009-08-26 | $21.14 | $42.61 | 1,619,504 | — | — |
| 2009-08-25 | $21.52 | $43.38 | 1,795,221 | — | — |
| 2009-08-24 | $21.60 | $43.55 | 1,601,517 | — | — |
| 2009-08-21 | $21.75 | $43.85 | 2,637,372 | — | — |
| 2009-08-20 | $21.25 | $42.85 | 3,046,687 | — | — |
| 2009-08-19 | $21.12 | $42.58 | 4,819,540 | — | — |
| 2009-08-18 | $21.56 | $43.47 | 41,258,260 | — | — |
| 2009-08-17 | $21.67 | $43.69 | 1,669,544 | — | — |
| 2009-08-14 | $22.10 | $44.55 | 1,920,437 | — | — |
| 2009-08-13 | $22.40 | $45.16 | 2,855,289 | — | — |
| 2009-08-12 | $22.35 | $45.05 | 2,951,911 | — | — |
| 2009-08-11 | $21.57 | $43.49 | 1,527,956 | — | — |
| 2009-08-10 | $21.53 | $43.40 | 2,204,305 | — | — |
| 2009-08-07 | $21.88 | $44.11 | 1,814,822 | — | — |
| 2009-08-06 | $21.47 | $43.28 | 2,369,876 | — | — |
| 2009-08-05 | $21.86 | $44.06 | 2,748,752 | — | — |
| 2009-08-04 | $22.00 | $44.36 | 1,900,375 | — | — |
| 2009-08-03 | $21.65 | $43.65 | 3,477,217 | — | — |
| 2009-07-31 | $21.09 | $42.52 | 5,557,229 | — | — |
| 2009-07-30 | $19.99 | $40.29 | 6,116,665 | — | — |
| 2009-07-29 | $18.62 | $37.54 | 4,365,258 | — | — |
| 2009-07-28 | $19.45 | $39.22 | 2,915,245 | — | — |
| 2009-07-27 | $19.87 | $40.06 | 2,024,668 | — | — |
| 2009-07-24 | $19.84 | $40.00 | 2,343,127 | — | — |
| 2009-07-23 | $19.64 | $39.59 | 3,581,679 | — | — |
| 2009-07-22 | $18.99 | $38.29 | 1,662,857 | — | — |
| 2009-07-21 | $19.21 | $38.72 | 2,536,831 | — | — |
| 2009-07-20 | $19.08 | $38.48 | 2,507,544 | — | — |
| 2009-07-17 | $19.01 | $38.33 | 2,002,992 | — | — |
| 2009-07-16 | $19.24 | $38.79 | 1,964,481 | — | — |
| 2009-07-15 | $19.28 | $38.86 | 2,658,126 | — | — |
| 2009-07-14 | $18.77 | $37.85 | 2,707,705 | — | — |
| 2009-07-13 | $18.79 | $37.88 | 2,826,234 | — | — |
| 2009-07-10 | $17.86 | $36.01 | 3,158,759 | — | — |
| 2009-07-09 | $18.21 | $36.72 | 3,012,789 | — | — |
| 2009-07-08 | $18.39 | $37.07 | 3,825,885 | — | — |
| 2009-07-07 | $18.12 | $36.53 | 4,103,296 | — | — |
| 2009-07-06 | $18.81 | $37.92 | 4,288,007 | — | — |
| 2009-07-02 | $19.46 | $39.23 | 3,161,757 | — | — |
| 2009-07-01 | $20.22 | $40.77 | 2,757,284 | — | — |
| 2009-06-30 | $20.51 | $41.35 | 3,349,465 | — | — |
| 2009-06-29 | $20.86 | $42.06 | 2,942,917 | — | — |
| 2009-06-26 | $20.54 | $41.41 | 4,445,046 | — | — |
| 2009-06-25 | $20.50 | $41.22 | 2,624,459 | — | — |
| 2009-06-24 | $19.84 | $39.89 | 2,026,282 | — | — |
| 2009-06-23 | $19.94 | $40.09 | 1,707,824 | — | — |
| 2009-06-22 | $19.92 | $40.06 | 2,046,806 | — | — |
| 2009-06-19 | $21.16 | $42.55 | 1,563,699 | — | — |
| 2009-06-18 | $21.28 | $42.79 | 1,529,800 | — | — |
| 2009-06-17 | $21.66 | $43.54 | 2,332,519 | — | — |
| 2009-06-16 | $21.73 | $43.70 | 2,205,689 | — | — |
| 2009-06-15 | $22.14 | $44.51 | 1,676,001 | — | — |
| 2009-06-12 | $22.75 | $45.73 | 1,940,730 | — | — |
| 2009-06-11 | $23.10 | $46.45 | 2,113,449 | — | — |
| 2009-06-10 | $23.09 | $46.43 | 1,295,972 | — | — |
| 2009-06-09 | $23.39 | $47.02 | 2,420,608 | — | — |
| 2009-06-08 | $22.25 | $44.73 | 3,137,313 | — | — |
| 2009-06-05 | $22.96 | $46.16 | 2,703,324 | — | — |
| 2009-06-04 | $23.53 | $47.31 | 1,994,921 | — | — |
| 2009-06-03 | $23.33 | $46.91 | 3,106,643 | — | — |
| 2009-06-02 | $23.45 | $47.15 | 3,879,614 | — | — |
| 2009-06-01 | $23.96 | $48.17 | 3,500,277 | — | — |
| 2009-05-29 | $23.57 | $47.39 | 5,610,267 | — | — |
| 2009-05-28 | $23.01 | $46.26 | 2,414,151 | — | — |
| 2009-05-27 | $22.46 | $45.16 | 2,638,064 | — | — |
| 2009-05-26 | $22.95 | $46.15 | 3,087,503 | — | — |
| 2009-05-22 | $22.25 | $44.73 | 1,990,539 | — | — |
| 2009-05-21 | $22.02 | $44.28 | 2,285,015 | — | — |
| 2009-05-20 | $22.82 | $45.88 | 3,589,520 | — | — |
| 2009-05-19 | $21.71 | $43.65 | 3,665,618 | — | — |
| 2009-05-18 | $21.60 | $43.42 | 3,094,652 | — | — |
| 2009-05-15 | $21.02 | $42.26 | 2,628,609 | — | — |
| 2009-05-14 | $21.77 | $43.77 | 3,529,333 | — | — |
| 2009-05-13 | $20.83 | $41.89 | 3,030,545 | — | — |
| 2009-05-12 | $20.98 | $42.18 | 2,824,389 | — | — |
| 2009-05-11 | $20.57 | $41.36 | 2,914,092 | — | — |
| 2009-05-08 | $21.64 | $43.52 | 3,529,102 | — | — |
| 2009-05-07 | $20.48 | $41.18 | 5,664,228 | — | — |
| 2009-05-06 | $20.36 | $40.94 | 5,219,170 | — | — |
| 2009-05-05 | $19.53 | $39.27 | 12,302,971 | — | — |
| 2009-05-04 | $22.18 | $44.60 | 2,996,878 | — | — |
| 2009-05-01 | $21.29 | $42.81 | 1,575,459 | — | — |
| 2009-04-30 | $21.13 | $42.49 | 1,974,858 | — | — |
| 2009-04-29 | $21.59 | $43.41 | 2,043,347 | — | — |
| 2009-04-28 | $20.79 | $41.81 | 2,439,979 | — | — |
| 2009-04-27 | $20.36 | $40.93 | 2,026,282 | — | — |
| 2009-04-24 | $20.00 | $40.21 | 2,180,784 | — | — |
| 2009-04-23 | $19.74 | $39.69 | 2,041,732 | — | — |
| 2009-04-22 | $19.88 | $39.97 | 2,254,346 | — | — |
| 2009-04-21 | $20.00 | $40.20 | 5,163,365 | — | — |
| 2009-04-20 | $18.68 | $37.55 | 2,047,728 | — | — |
| 2009-04-17 | $20.01 | $40.23 | 1,614,200 | — | — |
| 2009-04-16 | $20.65 | $41.52 | 2,155,649 | — | — |
| 2009-04-15 | $19.98 | $40.17 | 1,764,090 | — | — |
| 2009-04-14 | $19.70 | $39.61 | 1,456,008 | — | — |
| 2009-04-13 | $20.62 | $41.47 | 1,313,036 | — | — |
| 2009-04-09 | $20.90 | $42.02 | 1,966,096 | — | — |
| 2009-04-08 | $19.80 | $39.82 | 2,666,658 | — | — |
| 2009-04-07 | $19.63 | $39.47 | 1,384,753 | — | — |
| 2009-04-06 | $20.30 | $40.82 | 1,429,951 | — | — |
| 2009-04-03 | $20.89 | $42.01 | 1,518,040 | — | — |
| 2009-04-02 | $20.72 | $41.66 | 3,725,804 | — | — |
| 2009-04-01 | $19.45 | $39.11 | 2,722,002 | — | — |
| 2009-03-31 | $18.71 | $37.62 | 1,908,446 | — | — |
| 2009-03-30 | $18.23 | $36.65 | 1,775,851 | — | — |
| 2009-03-27 | $18.64 | $37.48 | 3,990,764 | — | — |
| 2009-03-26 | $19.88 | $39.87 | 2,064,562 | — | — |
| 2009-03-25 | $19.04 | $38.18 | 3,275,904 | — | — |
| 2009-03-24 | $18.92 | $37.93 | 2,358,346 | — | — |
| 2009-03-23 | $18.94 | $37.98 | 1,778,387 | — | — |
| 2009-03-20 | $17.42 | $34.92 | 2,495,092 | — | — |
| 2009-03-19 | $18.02 | $36.13 | 2,374,719 | — | — |
| 2009-03-18 | $17.43 | $34.96 | 2,511,003 | — | — |
| 2009-03-17 | $16.62 | $33.33 | 2,660,202 | — | — |
| 2009-03-16 | $16.42 | $32.92 | 2,549,975 | — | — |
| 2009-03-13 | $17.03 | $34.14 | 2,019,364 | — | — |
| 2009-03-12 | $16.98 | $34.04 | 2,359,730 | — | — |
| 2009-03-11 | $16.87 | $33.83 | 1,783,691 | — | — |
| 2009-03-10 | $16.54 | $33.17 | 2,163,489 | — | — |
| 2009-03-09 | $15.29 | $30.67 | 1,642,794 | — | — |
| 2009-03-06 | $15.58 | $31.24 | 2,170,868 | — | — |
| 2009-03-05 | $15.88 | $31.83 | 1,489,676 | — | — |
| 2009-03-04 | $17.12 | $34.34 | 2,303,694 | — | — |
| 2009-03-03 | $16.16 | $32.40 | 1,806,290 | — | — |
| 2009-03-02 | $15.84 | $31.76 | 2,909,019 | — | — |
| 2009-02-27 | $17.53 | $35.16 | 1,798,911 | — | — |
| 2009-02-26 | $17.68 | $35.46 | 1,565,313 | — | — |
| 2009-02-25 | $17.99 | $36.08 | 1,697,216 | — | — |
| 2009-02-24 | $18.77 | $37.64 | 2,261,264 | — | — |
| 2009-02-23 | $17.80 | $35.70 | 2,098,229 | — | — |
| 2009-02-20 | $18.96 | $38.02 | 1,691,220 | — | — |
| 2009-02-19 | $19.27 | $38.64 | 1,533,029 | — | — |
| 2009-02-18 | $19.41 | $38.92 | 1,402,279 | — | — |
| 2009-02-17 | $19.70 | $39.50 | 1,901,528 | — | — |
| 2009-02-13 | $20.62 | $41.36 | 1,583,761 | — | — |
| 2009-02-12 | $21.08 | $42.27 | 1,535,565 | — | — |
| 2009-02-11 | $21.03 | $42.16 | 1,876,623 | — | — |
| 2009-02-10 | $20.71 | $41.52 | 2,534,063 | — | — |
| 2009-02-09 | $22.15 | $44.42 | 2,451,509 | — | — |
| 2009-02-06 | $22.19 | $44.50 | 4,495,086 | — | — |
| 2009-02-05 | $20.46 | $41.03 | 3,299,194 | — | — |
| 2009-02-04 | $19.28 | $38.67 | 2,714,162 | — | — |
| 2009-02-03 | $19.44 | $38.99 | 2,204,997 | — | — |
| 2009-02-02 | $19.24 | $38.57 | 2,591,944 | — | — |
| 2009-01-30 | $19.35 | $38.80 | 1,774,698 | — | — |
| 2009-01-29 | $20.01 | $40.13 | 1,362,385 | — | — |
| 2009-01-28 | $20.39 | $40.89 | 1,976,703 | — | — |
| 2009-01-27 | $19.87 | $39.85 | 1,401,817 | — | — |
| 2009-01-26 | $19.78 | $39.66 | 1,910,752 | — | — |
| 2009-01-23 | $19.80 | $39.70 | 2,272,332 | — | — |
| 2009-01-22 | $19.65 | $39.40 | 2,271,410 | — | — |
| 2009-01-21 | $20.04 | $40.19 | 2,948,221 | — | — |
| 2009-01-20 | $18.29 | $36.68 | 2,419,686 | — | — |
| 2009-01-16 | $19.57 | $39.24 | 2,241,432 | — | — |
| 2009-01-15 | $19.02 | $38.14 | 2,891,955 | — | — |
| 2009-01-14 | $17.79 | $35.68 | 2,750,136 | — | — |
| 2009-01-13 | $18.90 | $37.90 | 1,708,515 | — | — |
| 2009-01-12 | $18.30 | $36.69 | 2,226,443 | — | — |
| 2009-01-09 | $19.59 | $39.28 | 1,712,666 | — | — |
| 2009-01-08 | $20.28 | $40.66 | 1,349,010 | — | — |
| 2009-01-07 | $19.85 | $39.80 | 2,005,528 | — | — |
| 2009-01-06 | $20.49 | $41.09 | 2,994,110 | — | — |
| 2009-01-05 | $19.93 | $39.96 | 2,010,601 | — | — |
| 2009-01-02 | $19.70 | $39.50 | 2,530,143 | — | — |