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
- 2001-01-16 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 | $26.93 | $27.69 | 817,000 | — | — |
| 2009-12-30 | $27.08 | $27.84 | 1,470,600 | — | — |
| 2009-12-29 | $26.72 | $27.47 | 1,011,200 | — | — |
| 2009-12-28 | $26.67 | $27.41 | 521,600 | — | — |
| 2009-12-24 | $26.70 | $27.44 | 192,000 | — | — |
| 2009-12-23 | $26.44 | $27.18 | 949,000 | — | — |
| 2009-12-22 | $26.38 | $27.12 | 1,189,000 | — | — |
| 2009-12-21 | $26.26 | $27.00 | 672,800 | — | — |
| 2009-12-18 | $26.09 | $26.82 | 1,199,200 | — | — |
| 2009-12-17 | $25.81 | $26.53 | 639,200 | — | — |
| 2009-12-16 | $26.16 | $26.89 | 1,097,800 | — | — |
| 2009-12-15 | $25.91 | $26.63 | 994,600 | — | — |
| 2009-12-14 | $25.71 | $26.43 | 1,090,800 | — | — |
| 2009-12-11 | $25.34 | $26.06 | 1,218,000 | — | — |
| 2009-12-10 | $25.50 | $26.21 | 772,400 | — | — |
| 2009-12-09 | $25.37 | $26.08 | 1,162,000 | — | — |
| 2009-12-08 | $25.34 | $26.05 | 1,005,200 | — | — |
| 2009-12-07 | $25.48 | $26.20 | 1,006,800 | — | — |
| 2009-12-04 | $25.49 | $26.21 | 1,744,600 | — | — |
| 2009-12-03 | $25.07 | $25.77 | 1,209,600 | — | — |
| 2009-12-02 | $25.37 | $26.08 | 1,588,200 | — | — |
| 2009-12-01 | $25.80 | $26.52 | 886,800 | — | — |
| 2009-11-30 | $25.63 | $26.35 | 859,600 | — | — |
| 2009-11-27 | $25.61 | $26.33 | 573,200 | — | — |
| 2009-11-25 | $26.13 | $26.86 | 796,400 | — | — |
| 2009-11-24 | $26.03 | $26.76 | 1,836,800 | — | — |
| 2009-11-23 | $25.72 | $26.44 | 1,720,400 | — | — |
| 2009-11-20 | $24.93 | $25.64 | 1,631,200 | — | — |
| 2009-11-19 | $24.92 | $25.62 | 3,739,200 | — | — |
| 2009-11-18 | $25.95 | $26.67 | 2,322,000 | — | — |
| 2009-11-17 | $26.88 | $27.63 | 1,029,400 | — | — |
| 2009-11-16 | $26.93 | $27.69 | 959,400 | — | — |
| 2009-11-13 | $26.52 | $27.26 | 1,068,200 | — | — |
| 2009-11-12 | $26.54 | $27.29 | 807,400 | — | — |
| 2009-11-11 | $26.92 | $27.66 | 940,000 | — | — |
| 2009-11-10 | $26.93 | $27.68 | 1,493,200 | — | — |
| 2009-11-09 | $26.59 | $27.33 | 1,509,000 | — | — |
| 2009-11-06 | $26.25 | $26.98 | 1,302,800 | — | — |
| 2009-11-05 | $26.20 | $26.92 | 1,883,800 | — | — |
| 2009-11-04 | $25.17 | $25.87 | 1,552,800 | — | — |
| 2009-11-03 | $24.78 | $25.47 | 1,655,800 | — | — |
| 2009-11-02 | $24.79 | $25.48 | 1,142,400 | — | — |
| 2009-10-30 | $24.62 | $25.30 | 1,512,400 | — | — |
| 2009-10-29 | $24.68 | $25.37 | 1,092,000 | — | — |
| 2009-10-28 | $24.53 | $25.21 | 1,265,000 | — | — |
| 2009-10-27 | $24.77 | $25.46 | 1,459,600 | — | — |
| 2009-10-26 | $25.26 | $25.96 | 1,329,800 | — | — |
| 2009-10-23 | $25.42 | $26.12 | 1,591,200 | — | — |
| 2009-10-22 | $25.26 | $25.96 | 2,555,400 | — | — |
| 2009-10-21 | $25.31 | $26.01 | 1,700,000 | — | — |
| 2009-10-20 | $25.43 | $26.13 | 1,753,600 | — | — |
| 2009-10-19 | $25.53 | $26.23 | 2,109,800 | — | — |
| 2009-10-16 | $25.25 | $25.95 | 2,073,600 | — | — |
| 2009-10-15 | $24.92 | $25.61 | 1,710,800 | — | — |
| 2009-10-14 | $24.58 | $25.27 | 1,300,200 | — | — |
| 2009-10-13 | $24.28 | $24.95 | 1,177,400 | — | — |
| 2009-10-12 | $24.29 | $24.96 | 766,400 | — | — |
| 2009-10-09 | $24.19 | $24.86 | 1,518,000 | — | — |
| 2009-10-08 | $24.33 | $25.01 | 1,247,200 | — | — |
| 2009-10-07 | $24.26 | $24.93 | 1,624,600 | — | — |
| 2009-10-06 | $24.42 | $25.10 | 2,854,600 | — | — |
| 2009-10-05 | $23.87 | $24.53 | 2,599,600 | — | — |
| 2009-10-02 | $22.79 | $23.42 | 2,394,800 | — | — |
| 2009-10-01 | $23.08 | $23.72 | 1,286,600 | — | — |
| 2009-09-30 | $23.35 | $24.00 | 1,790,200 | — | — |
| 2009-09-29 | $23.33 | $23.98 | 799,000 | — | — |
| 2009-09-28 | $23.09 | $23.73 | 939,800 | — | — |
| 2009-09-25 | $22.38 | $23.00 | 824,200 | — | — |
| 2009-09-24 | $22.73 | $23.36 | 838,800 | — | — |
| 2009-09-23 | $22.89 | $23.52 | 609,000 | — | — |
| 2009-09-22 | $22.90 | $23.53 | 562,400 | — | — |
| 2009-09-21 | $22.84 | $23.48 | 467,800 | — | — |
| 2009-09-18 | $22.74 | $23.36 | 1,231,400 | — | — |
| 2009-09-17 | $22.78 | $23.41 | 516,600 | — | — |
| 2009-09-16 | $22.70 | $23.32 | 840,600 | — | — |
| 2009-09-15 | $22.33 | $22.95 | 582,600 | — | — |
| 2009-09-14 | $22.24 | $22.86 | 422,800 | — | — |
| 2009-09-11 | $22.04 | $22.65 | 586,600 | — | — |
| 2009-09-10 | $21.88 | $22.48 | 515,600 | — | — |
| 2009-09-09 | $21.61 | $22.20 | 1,327,800 | — | — |
| 2009-09-08 | $21.80 | $22.40 | 930,600 | — | — |
| 2009-09-04 | $21.76 | $22.36 | 952,400 | — | — |
| 2009-09-03 | $21.50 | $22.10 | 1,084,000 | — | — |
| 2009-09-02 | $21.23 | $21.81 | 1,319,200 | — | — |
| 2009-09-01 | $21.17 | $21.76 | 2,140,000 | — | — |
| 2009-08-31 | $21.22 | $21.81 | 1,081,800 | — | — |
| 2009-08-28 | $21.63 | $22.23 | 653,800 | — | — |
| 2009-08-27 | $21.75 | $22.35 | 558,400 | — | — |
| 2009-08-26 | $21.92 | $22.53 | 781,200 | — | — |
| 2009-08-25 | $21.74 | $22.34 | 824,400 | — | — |
| 2009-08-24 | $21.59 | $22.19 | 718,600 | — | — |
| 2009-08-21 | $21.48 | $22.07 | 1,257,000 | — | — |
| 2009-08-20 | $21.50 | $22.10 | 700,600 | — | — |
| 2009-08-19 | $21.54 | $22.13 | 588,600 | — | — |
| 2009-08-18 | $21.34 | $21.94 | 617,600 | — | — |
| 2009-08-17 | $21.05 | $21.63 | 866,600 | — | — |
| 2009-08-14 | $21.25 | $21.84 | 399,600 | — | — |
| 2009-08-13 | $21.29 | $21.88 | 497,800 | — | — |
| 2009-08-12 | $21.42 | $22.00 | 602,600 | — | — |
| 2009-08-11 | $21.14 | $21.72 | 525,800 | — | — |
| 2009-08-10 | $21.28 | $21.85 | 396,600 | — | — |
| 2009-08-07 | $21.46 | $22.04 | 519,600 | — | — |
| 2009-08-06 | $21.09 | $21.67 | 656,000 | — | — |
| 2009-08-05 | $21.16 | $21.73 | 698,800 | — | — |
| 2009-08-04 | $21.33 | $21.91 | 901,800 | — | — |
| 2009-08-03 | $21.00 | $21.58 | 1,325,000 | — | — |
| 2009-07-31 | $21.15 | $21.73 | 831,000 | — | — |
| 2009-07-30 | $21.36 | $21.94 | 1,072,400 | — | — |
| 2009-07-29 | $21.09 | $21.66 | 707,200 | — | — |
| 2009-07-28 | $21.31 | $21.88 | 1,453,000 | — | — |
| 2009-07-27 | $21.15 | $21.72 | 2,559,400 | — | — |
| 2009-07-24 | $21.17 | $21.74 | 3,369,200 | — | — |
| 2009-07-23 | $20.15 | $20.70 | 2,332,400 | — | — |
| 2009-07-22 | $20.12 | $20.66 | 1,519,600 | — | — |
| 2009-07-21 | $20.25 | $20.81 | 571,000 | — | — |
| 2009-07-20 | $20.20 | $20.74 | 828,600 | — | — |
| 2009-07-17 | $19.96 | $20.50 | 432,000 | — | — |
| 2009-07-16 | $19.94 | $20.48 | 776,600 | — | — |
| 2009-07-15 | $19.58 | $20.12 | 1,387,000 | — | — |
| 2009-07-14 | $18.90 | $19.41 | 660,200 | — | — |
| 2009-07-13 | $18.65 | $19.15 | 1,417,200 | — | — |
| 2009-07-10 | $17.97 | $18.46 | 808,600 | — | — |
| 2009-07-09 | $18.11 | $18.60 | 787,600 | — | — |
| 2009-07-08 | $17.97 | $18.46 | 1,554,800 | — | — |
| 2009-07-07 | $18.12 | $18.61 | 977,600 | — | — |
| 2009-07-06 | $18.55 | $19.05 | 871,600 | — | — |
| 2009-07-02 | $18.40 | $18.90 | 889,200 | — | — |
| 2009-07-01 | $19.00 | $19.51 | 1,806,200 | — | — |
| 2009-06-30 | $18.73 | $19.24 | 1,379,600 | — | — |
| 2009-06-29 | $18.92 | $19.44 | 923,800 | — | — |
| 2009-06-26 | $18.88 | $19.39 | 1,252,600 | — | — |
| 2009-06-25 | $18.97 | $19.48 | 1,025,600 | — | — |
| 2009-06-24 | $18.79 | $19.30 | 1,045,800 | — | — |
| 2009-06-23 | $18.73 | $19.23 | 1,180,400 | — | — |
| 2009-06-22 | $18.66 | $19.17 | 1,580,800 | — | — |
| 2009-06-19 | $19.25 | $19.77 | 1,979,200 | — | — |
| 2009-06-18 | $18.94 | $19.46 | 2,073,800 | — | — |
| 2009-06-17 | $18.91 | $19.42 | 1,465,600 | — | — |
| 2009-06-16 | $18.66 | $19.16 | 1,812,200 | — | — |
| 2009-06-15 | $18.90 | $19.41 | 1,910,800 | — | — |
| 2009-06-12 | $19.25 | $19.77 | 2,672,000 | — | — |
| 2009-06-11 | $18.73 | $19.23 | 758,000 | — | — |
| 2009-06-10 | $18.80 | $19.31 | 780,000 | — | — |
| 2009-06-09 | $18.73 | $19.24 | 1,110,200 | — | — |
| 2009-06-08 | $18.67 | $19.17 | 1,298,200 | — | — |
| 2009-06-05 | $18.88 | $19.39 | 1,392,000 | — | — |
| 2009-06-04 | $18.64 | $19.14 | 2,040,400 | — | — |
| 2009-06-03 | $18.50 | $19.00 | 1,324,000 | — | — |
| 2009-06-02 | $18.58 | $19.09 | 1,603,800 | — | — |
| 2009-06-01 | $18.31 | $18.80 | 2,259,000 | — | — |
| 2009-05-29 | $17.98 | $18.47 | 1,386,000 | — | — |
| 2009-05-28 | $17.73 | $18.21 | 1,791,800 | — | — |
| 2009-05-27 | $17.50 | $17.98 | 1,902,000 | — | — |
| 2009-05-26 | $17.57 | $18.04 | 2,189,800 | — | — |
| 2009-05-22 | $17.04 | $17.50 | 1,916,600 | — | — |
| 2009-05-21 | $17.21 | $17.68 | 2,896,000 | — | — |
| 2009-05-20 | $16.46 | $16.90 | 2,792,800 | — | — |
| 2009-05-19 | $16.09 | $16.53 | 3,626,000 | — | — |
| 2009-05-18 | $15.69 | $16.11 | 2,240,800 | — | — |
| 2009-05-15 | $15.60 | $16.02 | 2,368,600 | — | — |
| 2009-05-14 | $15.68 | $16.11 | 2,528,600 | — | — |
| 2009-05-13 | $15.97 | $16.40 | 2,466,800 | — | — |
| 2009-05-12 | $16.65 | $17.09 | 1,760,800 | — | — |
| 2009-05-11 | $16.53 | $16.96 | 1,952,400 | — | — |
| 2009-05-08 | $16.82 | $17.26 | 1,474,000 | — | — |
| 2009-05-07 | $16.51 | $16.95 | 2,261,000 | — | — |
| 2009-05-06 | $16.55 | $16.99 | 2,964,000 | — | — |
| 2009-05-05 | $16.25 | $16.68 | 1,991,000 | — | — |
| 2009-05-04 | $16.53 | $16.97 | 2,476,800 | — | — |
| 2009-05-01 | $16.18 | $16.62 | 1,754,000 | — | — |
| 2009-04-30 | $16.03 | $16.46 | 1,993,600 | — | — |
| 2009-04-29 | $16.03 | $16.46 | 1,840,000 | — | — |
| 2009-04-28 | $15.67 | $16.08 | 1,122,800 | — | — |
| 2009-04-27 | $15.64 | $16.05 | 2,247,400 | — | — |
| 2009-04-24 | $15.49 | $15.90 | 4,047,400 | — | — |
| 2009-04-23 | $15.82 | $16.24 | 2,016,400 | — | — |
| 2009-04-22 | $16.00 | $16.43 | 2,464,200 | — | — |
| 2009-04-21 | $16.11 | $16.53 | 2,086,000 | — | — |
| 2009-04-20 | $16.27 | $16.70 | 1,721,200 | — | — |
| 2009-04-17 | $16.70 | $17.14 | 1,967,600 | — | — |
| 2009-04-16 | $16.77 | $17.22 | 1,269,400 | — | — |
| 2009-04-15 | $16.34 | $16.78 | 1,368,800 | — | — |
| 2009-04-14 | $16.12 | $16.54 | 1,730,800 | — | — |
| 2009-04-13 | $16.39 | $16.82 | 1,663,600 | — | — |
| 2009-04-09 | $16.70 | $17.14 | 2,730,400 | — | — |
| 2009-04-08 | $16.55 | $16.99 | 1,997,600 | — | — |
| 2009-04-07 | $16.18 | $16.62 | 2,989,400 | — | — |
| 2009-04-06 | $15.95 | $16.37 | 2,205,200 | — | — |
| 2009-04-03 | $16.00 | $16.43 | 6,034,000 | — | — |
| 2009-04-02 | $16.91 | $17.36 | 2,200,400 | — | — |
| 2009-04-01 | $16.67 | $17.12 | 2,024,600 | — | — |
| 2009-03-31 | $16.71 | $17.15 | 1,561,000 | — | — |
| 2009-03-30 | $16.34 | $16.78 | 1,693,600 | — | — |
| 2009-03-27 | $16.55 | $16.99 | 1,192,800 | — | — |
| 2009-03-26 | $16.96 | $17.41 | 1,750,800 | — | — |
| 2009-03-25 | $16.39 | $16.82 | 1,541,600 | — | — |
| 2009-03-24 | $16.17 | $16.61 | 1,425,200 | — | — |
| 2009-03-23 | $16.70 | $17.14 | 1,879,200 | — | — |
| 2009-03-20 | $15.96 | $16.38 | 2,040,400 | — | — |
| 2009-03-19 | $15.79 | $16.20 | 1,203,000 | — | — |
| 2009-03-18 | $16.06 | $16.49 | 1,686,200 | — | — |
| 2009-03-17 | $15.74 | $16.16 | 1,084,800 | — | — |
| 2009-03-16 | $15.35 | $15.76 | 1,741,800 | — | — |
| 2009-03-13 | $15.34 | $15.75 | 2,191,800 | — | — |
| 2009-03-12 | $14.81 | $15.20 | 2,145,200 | — | — |
| 2009-03-11 | $14.68 | $15.07 | 2,114,200 | — | — |
| 2009-03-10 | $14.52 | $14.90 | 1,957,200 | — | — |
| 2009-03-09 | $13.80 | $14.16 | 1,305,000 | — | — |
| 2009-03-06 | $14.17 | $14.55 | 1,805,000 | — | — |
| 2009-03-05 | $14.34 | $14.72 | 1,709,800 | — | — |
| 2009-03-04 | $14.77 | $15.16 | 2,199,600 | — | — |
| 2009-03-03 | $14.94 | $15.34 | 2,264,000 | — | — |
| 2009-03-02 | $14.48 | $14.87 | 2,073,400 | — | — |
| 2009-02-27 | $15.34 | $15.75 | 2,325,200 | — | — |
| 2009-02-26 | $15.48 | $15.89 | 1,253,400 | — | — |
| 2009-02-25 | $15.94 | $16.36 | 1,194,600 | — | — |
| 2009-02-24 | $16.35 | $16.79 | 1,581,000 | — | — |
| 2009-02-23 | $15.65 | $16.07 | 1,835,400 | — | — |
| 2009-02-20 | $16.40 | $16.84 | 1,540,800 | — | — |
| 2009-02-19 | $16.47 | $16.90 | 1,388,000 | — | — |
| 2009-02-18 | $17.08 | $17.54 | 1,196,600 | — | — |
| 2009-02-17 | $16.99 | $17.44 | 1,664,600 | — | — |
| 2009-02-13 | $17.63 | $18.09 | 879,600 | — | — |
| 2009-02-12 | $17.76 | $18.23 | 1,064,600 | — | — |
| 2009-02-11 | $17.48 | $17.95 | 888,600 | — | — |
| 2009-02-10 | $17.40 | $17.85 | 1,131,400 | — | — |
| 2009-02-09 | $17.88 | $18.34 | 702,400 | — | — |
| 2009-02-06 | $18.15 | $18.62 | 1,436,600 | — | — |
| 2009-02-05 | $17.84 | $18.30 | 1,180,400 | — | — |
| 2009-02-04 | $17.48 | $17.93 | 1,682,800 | — | — |
| 2009-02-03 | $17.62 | $18.07 | 1,752,200 | — | — |
| 2009-02-02 | $17.51 | $17.97 | 2,178,200 | — | — |
| 2009-01-30 | $17.36 | $17.81 | 2,007,600 | — | — |
| 2009-01-29 | $17.32 | $17.77 | 1,309,600 | — | — |
| 2009-01-28 | $17.60 | $18.06 | 1,873,800 | — | — |
| 2009-01-27 | $16.79 | $17.23 | 1,729,800 | — | — |
| 2009-01-26 | $16.19 | $16.61 | 1,844,200 | — | — |
| 2009-01-23 | $16.35 | $16.78 | 1,456,600 | — | — |
| 2009-01-22 | $16.45 | $16.88 | 2,119,000 | — | — |
| 2009-01-21 | $16.79 | $17.23 | 1,708,400 | — | — |
| 2009-01-20 | $16.33 | $16.76 | 3,725,000 | — | — |
| 2009-01-16 | $17.31 | $17.76 | 1,829,600 | — | — |
| 2009-01-15 | $17.36 | $17.81 | 2,241,600 | — | — |
| 2009-01-14 | $17.28 | $17.72 | 2,750,000 | — | — |
| 2009-01-13 | $17.72 | $18.18 | 2,135,800 | — | — |
| 2009-01-12 | $17.63 | $18.08 | 2,143,400 | — | — |
| 2009-01-09 | $17.75 | $18.21 | 2,101,000 | — | — |
| 2009-01-08 | $17.62 | $18.07 | 1,753,600 | — | — |
| 2009-01-07 | $17.48 | $17.93 | 3,613,600 | — | — |
| 2009-01-06 | $17.39 | $17.84 | 1,857,600 | — | — |
| 2009-01-05 | $16.75 | $17.19 | 1,378,200 | — | — |
| 2009-01-02 | $17.09 | $17.53 | 1,503,400 | — | — |