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
- 1992-01-22 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 | $21.64 | $21.63 | 10,998,800 | — | — |
| 2009-12-30 | $21.90 | $21.90 | 10,163,400 | — | — |
| 2009-12-29 | $21.74 | $21.73 | 8,677,200 | — | — |
| 2009-12-28 | $21.63 | $21.63 | 8,706,600 | — | — |
| 2009-12-24 | $21.50 | $21.50 | 4,028,200 | — | — |
| 2009-12-23 | $21.50 | $21.50 | 10,613,400 | — | — |
| 2009-12-22 | $21.62 | $21.62 | 11,745,200 | — | — |
| 2009-12-21 | $21.58 | $21.58 | 15,738,600 | — | — |
| 2009-12-18 | $21.42 | $21.41 | 31,328,400 | — | — |
| 2009-12-17 | $21.60 | $21.60 | 21,901,600 | — | — |
| 2009-12-16 | $21.62 | $21.61 | 46,600,200 | — | — |
| 2009-12-15 | $22.66 | $22.65 | 29,395,800 | — | — |
| 2009-12-14 | $23.48 | $23.48 | 10,289,600 | — | — |
| 2009-12-11 | $23.21 | $23.21 | 7,782,200 | — | — |
| 2009-12-10 | $23.15 | $23.14 | 15,105,000 | — | — |
| 2009-12-09 | $23.00 | $23.00 | 9,364,400 | — | — |
| 2009-12-08 | $23.06 | $23.06 | 11,028,800 | — | — |
| 2009-12-07 | $23.31 | $23.31 | 7,998,000 | — | — |
| 2009-12-04 | $23.30 | $23.29 | 9,625,200 | — | — |
| 2009-12-03 | $23.13 | $23.13 | 14,797,200 | — | — |
| 2009-12-02 | $23.27 | $23.27 | 11,494,600 | — | — |
| 2009-12-01 | $23.20 | $23.20 | 18,633,800 | — | — |
| 2009-11-30 | $23.06 | $23.05 | 14,544,600 | — | — |
| 2009-11-27 | $23.28 | $23.28 | 4,503,400 | — | — |
| 2009-11-25 | $23.49 | $23.49 | 5,275,800 | — | — |
| 2009-11-24 | $23.48 | $23.48 | 8,719,800 | — | — |
| 2009-11-23 | $23.50 | $23.50 | 9,696,400 | — | — |
| 2009-11-20 | $23.20 | $23.19 | 9,872,600 | — | — |
| 2009-11-19 | $23.26 | $23.26 | 10,877,000 | — | — |
| 2009-11-18 | $23.39 | $23.39 | 12,885,200 | — | — |
| 2009-11-17 | $23.75 | $23.74 | 7,468,600 | — | — |
| 2009-11-16 | $23.72 | $23.71 | 13,644,000 | — | — |
| 2009-11-13 | $23.53 | $23.52 | 10,389,600 | — | — |
| 2009-11-12 | $23.44 | $23.44 | 10,551,800 | — | — |
| 2009-11-11 | $23.57 | $23.57 | 12,273,200 | — | — |
| 2009-11-10 | $23.41 | $23.40 | 15,565,000 | — | — |
| 2009-11-09 | $23.29 | $23.29 | 19,425,000 | — | — |
| 2009-11-06 | $23.13 | $23.13 | 17,304,600 | — | — |
| 2009-11-05 | $22.75 | $22.75 | 27,356,600 | — | — |
| 2009-11-04 | $21.93 | $21.93 | 14,806,600 | — | — |
| 2009-11-03 | $21.90 | $21.90 | 22,102,400 | — | — |
| 2009-11-02 | $21.33 | $21.33 | 14,942,800 | — | — |
| 2009-10-30 | $21.28 | $21.27 | 25,506,800 | — | — |
| 2009-10-29 | $21.47 | $21.47 | 16,084,000 | — | — |
| 2009-10-28 | $21.29 | $21.29 | 15,707,600 | — | — |
| 2009-10-27 | $21.56 | $21.56 | 14,408,600 | — | — |
| 2009-10-26 | $21.72 | $21.71 | 18,314,600 | — | — |
| 2009-10-23 | $21.92 | $21.91 | 29,558,600 | — | — |
| 2009-10-22 | $22.30 | $22.30 | 30,685,600 | — | — |
| 2009-10-21 | $22.67 | $22.66 | 47,581,200 | — | — |
| 2009-10-20 | $23.06 | $23.06 | 17,391,600 | — | — |
| 2009-10-19 | $23.41 | $23.40 | 15,000,200 | — | — |
| 2009-10-16 | $23.08 | $23.08 | 11,598,800 | — | — |
| 2009-10-15 | $23.32 | $23.31 | 19,572,400 | — | — |
| 2009-10-14 | $23.03 | $23.02 | 12,807,200 | — | — |
| 2009-10-13 | $22.79 | $22.78 | 12,286,800 | — | — |
| 2009-10-12 | $22.59 | $22.59 | 10,038,200 | — | — |
| 2009-10-09 | $22.65 | $22.65 | 9,356,800 | — | — |
| 2009-10-08 | $22.61 | $22.61 | 10,748,800 | — | — |
| 2009-10-07 | $22.66 | $22.65 | 9,863,600 | — | — |
| 2009-10-06 | $22.86 | $22.86 | 13,891,000 | — | — |
| 2009-10-05 | $22.50 | $22.50 | 14,510,400 | — | — |
| 2009-10-02 | $22.25 | $22.25 | 20,574,000 | — | — |
| 2009-10-01 | $22.65 | $22.65 | 16,157,000 | — | — |
| 2009-09-30 | $23.25 | $23.25 | 13,156,000 | — | — |
| 2009-09-29 | $23.24 | $23.24 | 10,753,200 | — | — |
| 2009-09-28 | $23.54 | $23.54 | 11,882,400 | — | — |
| 2009-09-25 | $23.10 | $23.10 | 13,000,400 | — | — |
| 2009-09-24 | $23.00 | $23.00 | 11,423,600 | — | — |
| 2009-09-23 | $22.94 | $22.94 | 10,897,000 | — | — |
| 2009-09-22 | $23.07 | $23.06 | 13,609,000 | — | — |
| 2009-09-21 | $23.32 | $23.31 | 10,566,600 | — | — |
| 2009-09-18 | $22.88 | $22.88 | 18,124,000 | — | — |
| 2009-09-17 | $22.92 | $22.91 | 17,634,000 | — | — |
| 2009-09-16 | $23.16 | $23.15 | 11,154,800 | — | — |
| 2009-09-15 | $23.04 | $23.04 | 12,892,600 | — | — |
| 2009-09-14 | $23.26 | $23.26 | 10,939,600 | — | — |
| 2009-09-11 | $23.05 | $23.05 | 14,806,400 | — | — |
| 2009-09-10 | $23.17 | $23.17 | 19,429,800 | — | — |
| 2009-09-09 | $23.61 | $23.60 | 15,506,400 | — | — |
| 2009-09-08 | $23.42 | $23.41 | 13,122,200 | — | — |
| 2009-09-04 | $23.07 | $23.06 | 9,445,200 | — | — |
| 2009-09-03 | $22.73 | $22.73 | 9,687,800 | — | — |
| 2009-09-02 | $22.65 | $22.64 | 12,831,800 | — | — |
| 2009-09-01 | $22.56 | $22.56 | 15,039,400 | — | — |
| 2009-08-31 | $22.53 | $22.53 | 12,868,600 | — | — |
| 2009-08-28 | $22.63 | $22.62 | 11,889,200 | — | — |
| 2009-08-27 | $22.91 | $22.91 | 11,176,800 | — | — |
| 2009-08-26 | $23.12 | $23.11 | 10,018,800 | — | — |
| 2009-08-25 | $23.13 | $23.12 | 11,591,600 | — | — |
| 2009-08-24 | $23.00 | $23.00 | 11,931,200 | — | — |
| 2009-08-21 | $23.05 | $23.04 | 15,992,000 | — | — |
| 2009-08-20 | $22.99 | $22.98 | 19,089,400 | — | — |
| 2009-08-19 | $22.61 | $22.61 | 13,706,600 | — | — |
| 2009-08-18 | $22.16 | $22.16 | 12,250,200 | — | — |
| 2009-08-17 | $22.12 | $22.12 | 13,408,000 | — | — |
| 2009-08-14 | $22.48 | $22.47 | 15,439,600 | — | — |
| 2009-08-13 | $22.59 | $22.59 | 12,510,800 | — | — |
| 2009-08-12 | $22.92 | $22.92 | 15,619,200 | — | — |
| 2009-08-11 | $22.83 | $22.82 | 12,465,200 | — | — |
| 2009-08-10 | $23.00 | $23.00 | 12,255,800 | — | — |
| 2009-08-07 | $22.88 | $22.88 | 15,886,200 | — | — |
| 2009-08-06 | $22.73 | $22.72 | 20,570,600 | — | — |
| 2009-08-05 | $23.42 | $23.42 | 18,380,400 | — | — |
| 2009-08-04 | $23.92 | $23.91 | 17,985,800 | — | — |
| 2009-08-03 | $24.64 | $24.64 | 9,856,800 | — | — |
| 2009-07-31 | $24.47 | $24.46 | 9,645,200 | — | — |
| 2009-07-30 | $24.79 | $24.79 | 14,443,000 | — | — |
| 2009-07-29 | $24.91 | $24.90 | 10,812,200 | — | — |
| 2009-07-28 | $24.87 | $24.86 | 15,495,400 | — | — |
| 2009-07-27 | $24.48 | $24.47 | 11,362,800 | — | — |
| 2009-07-24 | $24.22 | $24.21 | 12,666,000 | — | — |
| 2009-07-23 | $24.17 | $24.17 | 22,720,600 | — | — |
| 2009-07-22 | $23.93 | $23.93 | 25,395,400 | — | — |
| 2009-07-21 | $24.28 | $24.27 | 18,786,000 | — | — |
| 2009-07-20 | $23.99 | $23.98 | 14,780,600 | — | — |
| 2009-07-17 | $23.92 | $23.91 | 24,741,600 | — | — |
| 2009-07-16 | $23.43 | $23.43 | 17,973,400 | — | — |
| 2009-07-15 | $22.91 | $22.91 | 16,626,400 | — | — |
| 2009-07-14 | $22.46 | $22.45 | 11,818,600 | — | — |
| 2009-07-13 | $22.65 | $22.64 | 13,291,600 | — | — |
| 2009-07-10 | $22.22 | $22.22 | 12,000,800 | — | — |
| 2009-07-09 | $22.36 | $22.35 | 12,122,000 | — | — |
| 2009-07-08 | $22.46 | $22.46 | 17,053,200 | — | — |
| 2009-07-07 | $22.59 | $22.59 | 14,383,400 | — | — |
| 2009-07-06 | $22.88 | $22.87 | 13,701,600 | — | — |
| 2009-07-02 | $22.95 | $22.95 | 13,800,000 | — | — |
| 2009-07-01 | $23.42 | $23.41 | 12,284,600 | — | — |
| 2009-06-30 | $23.42 | $23.42 | 17,196,600 | — | — |
| 2009-06-29 | $23.68 | $23.68 | 9,716,000 | — | — |
| 2009-06-26 | $23.76 | $23.76 | 14,399,800 | — | — |
| 2009-06-25 | $23.94 | $23.94 | 17,494,600 | — | — |
| 2009-06-24 | $23.26 | $23.26 | 14,614,800 | — | — |
| 2009-06-23 | $23.33 | $23.33 | 13,971,000 | — | — |
| 2009-06-22 | $23.16 | $23.16 | 14,520,600 | — | — |
| 2009-06-19 | $23.51 | $23.51 | 21,652,400 | — | — |
| 2009-06-18 | $23.25 | $23.25 | 18,400,800 | — | — |
| 2009-06-17 | $22.76 | $22.76 | 18,863,400 | — | — |
| 2009-06-16 | $22.08 | $22.08 | 13,666,200 | — | — |
| 2009-06-15 | $21.97 | $21.96 | 15,110,600 | — | — |
| 2009-06-12 | $22.47 | $22.47 | 19,583,800 | — | — |
| 2009-06-11 | $22.09 | $22.09 | 16,879,200 | — | — |
| 2009-06-10 | $22.14 | $22.14 | 14,655,600 | — | — |
| 2009-06-09 | $22.29 | $22.29 | 12,062,800 | — | — |
| 2009-06-08 | $22.25 | $22.24 | 11,461,000 | — | — |
| 2009-06-05 | $22.29 | $22.29 | 13,303,600 | — | — |
| 2009-06-04 | $22.46 | $22.46 | 14,810,800 | — | — |
| 2009-06-03 | $22.37 | $22.36 | 23,853,600 | — | — |
| 2009-06-02 | $21.55 | $21.54 | 15,986,600 | — | — |
| 2009-06-01 | $21.39 | $21.38 | 14,789,600 | — | — |
| 2009-05-29 | $21.55 | $21.55 | 18,547,400 | — | — |
| 2009-05-28 | $21.01 | $21.01 | 14,688,200 | — | — |
| 2009-05-27 | $20.72 | $20.72 | 17,053,400 | — | — |
| 2009-05-26 | $21.24 | $21.23 | 15,754,000 | — | — |
| 2009-05-22 | $21.17 | $21.16 | 10,906,000 | — | — |
| 2009-05-21 | $21.28 | $21.28 | 19,695,400 | — | — |
| 2009-05-20 | $21.16 | $21.16 | 18,052,000 | — | — |
| 2009-05-19 | $21.34 | $21.34 | 20,013,000 | — | — |
| 2009-05-18 | $21.68 | $21.68 | 17,299,000 | — | — |
| 2009-05-15 | $21.88 | $21.87 | 13,385,400 | — | — |
| 2009-05-14 | $22.10 | $22.10 | 12,404,000 | — | — |
| 2009-05-13 | $22.20 | $22.20 | 12,885,800 | — | — |
| 2009-05-12 | $22.27 | $22.27 | 13,142,600 | — | — |
| 2009-05-11 | $22.33 | $22.32 | 14,807,800 | — | — |
| 2009-05-08 | $22.00 | $22.00 | 24,929,200 | — | — |
| 2009-05-07 | $22.72 | $22.71 | 24,887,800 | — | — |
| 2009-05-06 | $22.01 | $22.01 | 16,888,600 | — | — |
| 2009-05-05 | $22.26 | $22.26 | 13,457,800 | — | — |
| 2009-05-04 | $22.45 | $22.45 | 13,826,200 | — | — |
| 2009-05-01 | $22.41 | $22.40 | 11,638,400 | — | — |
| 2009-04-30 | $22.90 | $22.90 | 23,699,800 | — | — |
| 2009-04-29 | $23.48 | $23.48 | 13,863,000 | — | — |
| 2009-04-28 | $23.80 | $23.80 | 14,974,000 | — | — |
| 2009-04-27 | $23.76 | $23.76 | 24,713,200 | — | — |
| 2009-04-24 | $22.90 | $22.90 | 12,592,400 | — | — |
| 2009-04-23 | $22.95 | $22.95 | 18,046,400 | — | — |
| 2009-04-22 | $23.11 | $23.11 | 29,239,000 | — | — |
| 2009-04-21 | $21.87 | $21.86 | 14,222,400 | — | — |
| 2009-04-20 | $21.89 | $21.88 | 15,580,600 | — | — |
| 2009-04-17 | $22.34 | $22.34 | 20,879,600 | — | — |
| 2009-04-16 | $22.42 | $22.42 | 22,158,600 | — | — |
| 2009-04-15 | $22.27 | $22.27 | 28,958,200 | — | — |
| 2009-04-14 | $23.33 | $23.32 | 16,937,600 | — | — |
| 2009-04-13 | $23.76 | $23.76 | 9,484,800 | — | — |
| 2009-04-09 | $23.82 | $23.81 | 13,021,000 | — | — |
| 2009-04-08 | $23.70 | $23.69 | 12,093,800 | — | — |
| 2009-04-07 | $23.72 | $23.71 | 16,538,200 | — | — |
| 2009-04-06 | $24.18 | $24.18 | 23,090,800 | — | — |
| 2009-04-03 | $23.49 | $23.49 | 30,236,600 | — | — |
| 2009-04-02 | $22.35 | $22.35 | 21,809,600 | — | — |
| 2009-04-01 | $22.59 | $22.59 | 26,787,000 | — | — |
| 2009-03-31 | $23.16 | $23.16 | 19,736,000 | — | — |
| 2009-03-30 | $22.81 | $22.81 | 23,079,800 | — | — |
| 2009-03-27 | $22.18 | $22.18 | 14,909,000 | — | — |
| 2009-03-26 | $21.97 | $21.97 | 20,103,800 | — | — |
| 2009-03-25 | $21.94 | $21.94 | 20,071,800 | — | — |
| 2009-03-24 | $22.28 | $22.28 | 22,756,000 | — | — |
| 2009-03-23 | $22.84 | $22.84 | 18,725,400 | — | — |
| 2009-03-20 | $22.16 | $22.15 | 26,965,600 | — | — |
| 2009-03-19 | $22.15 | $22.15 | 15,390,600 | — | — |
| 2009-03-18 | $22.57 | $22.57 | 18,901,400 | — | — |
| 2009-03-17 | $23.05 | $23.05 | 17,355,400 | — | — |
| 2009-03-16 | $22.09 | $22.09 | 19,101,400 | — | — |
| 2009-03-13 | $22.72 | $22.71 | 20,398,000 | — | — |
| 2009-03-12 | $22.22 | $22.21 | 39,388,000 | — | — |
| 2009-03-11 | $22.02 | $22.02 | 22,299,800 | — | — |
| 2009-03-10 | $22.25 | $22.25 | 21,678,200 | — | — |
| 2009-03-09 | $21.86 | $21.85 | 16,422,000 | — | — |
| 2009-03-06 | $22.00 | $22.00 | 24,313,400 | — | — |
| 2009-03-05 | $21.89 | $21.89 | 23,159,000 | — | — |
| 2009-03-04 | $22.68 | $22.68 | 17,410,000 | — | — |
| 2009-03-03 | $22.51 | $22.51 | 24,540,400 | — | — |
| 2009-03-02 | $22.14 | $22.13 | 30,901,000 | — | — |
| 2009-02-27 | $22.40 | $22.40 | 32,016,800 | — | — |
| 2009-02-26 | $23.54 | $23.53 | 24,678,000 | — | — |
| 2009-02-25 | $24.77 | $24.77 | 16,422,000 | — | — |
| 2009-02-24 | $25.17 | $25.17 | 18,863,400 | — | — |
| 2009-02-23 | $24.48 | $24.47 | 16,633,200 | — | — |
| 2009-02-20 | $25.00 | $25.00 | 22,627,200 | — | — |
| 2009-02-19 | $24.52 | $24.52 | 12,473,200 | — | — |
| 2009-02-18 | $24.80 | $24.79 | 16,678,800 | — | — |
| 2009-02-17 | $24.36 | $24.36 | 16,252,800 | — | — |
| 2009-02-13 | $25.13 | $25.12 | 11,086,600 | — | — |
| 2009-02-12 | $25.25 | $25.25 | 14,046,800 | — | — |
| 2009-02-11 | $24.98 | $24.98 | 14,574,400 | — | — |
| 2009-02-10 | $24.89 | $24.88 | 23,053,200 | — | — |
| 2009-02-09 | $25.75 | $25.75 | 13,950,200 | — | — |
| 2009-02-06 | $26.23 | $26.22 | 20,649,400 | — | — |
| 2009-02-05 | $26.12 | $26.11 | 18,308,000 | — | — |
| 2009-02-04 | $25.98 | $25.98 | 17,838,000 | — | — |
| 2009-02-03 | $26.40 | $26.40 | 16,591,400 | — | — |
| 2009-02-02 | $25.93 | $25.93 | 16,475,400 | — | — |
| 2009-01-30 | $25.39 | $25.38 | 17,628,800 | — | — |
| 2009-01-29 | $25.32 | $25.32 | 16,224,600 | — | — |
| 2009-01-28 | $25.27 | $25.27 | 30,507,800 | — | — |
| 2009-01-27 | $24.12 | $24.11 | 15,283,600 | — | — |
| 2009-01-26 | $24.20 | $24.19 | 15,351,800 | — | — |
| 2009-01-23 | $24.13 | $24.12 | 12,970,000 | — | — |
| 2009-01-22 | $24.35 | $24.35 | 14,829,200 | — | — |
| 2009-01-21 | $24.70 | $24.70 | 20,986,200 | — | — |
| 2009-01-20 | $23.60 | $23.60 | 18,141,000 | — | — |
| 2009-01-16 | $24.14 | $24.14 | 17,154,800 | — | — |
| 2009-01-15 | $24.01 | $24.01 | 16,829,400 | — | — |
| 2009-01-14 | $23.81 | $23.81 | 14,689,600 | — | — |
| 2009-01-13 | $24.21 | $24.20 | 16,262,600 | — | — |
| 2009-01-12 | $23.83 | $23.82 | 12,793,200 | — | — |
| 2009-01-09 | $23.89 | $23.88 | 13,731,000 | — | — |
| 2009-01-08 | $24.43 | $24.43 | 15,022,400 | — | — |
| 2009-01-07 | $24.36 | $24.36 | 15,564,800 | — | — |
| 2009-01-06 | $24.82 | $24.81 | 17,652,600 | — | — |
| 2009-01-05 | $25.50 | $25.50 | 15,666,000 | — | — |
| 2009-01-02 | $26.09 | $26.09 | 11,256,400 | — | — |