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 | $20.40 | $23.69 | 26,429,200 | — | — |
| 2009-12-30 | $20.59 | $23.91 | 26,273,600 | — | — |
| 2009-12-29 | $20.40 | $23.69 | 29,331,800 | — | — |
| 2009-12-28 | $20.30 | $23.57 | 27,397,000 | — | — |
| 2009-12-24 | $20.33 | $23.61 | 12,189,200 | — | — |
| 2009-12-23 | $20.10 | $23.34 | 30,573,800 | — | — |
| 2009-12-22 | $20.04 | $23.27 | 36,092,900 | — | — |
| 2009-12-21 | $20.09 | $23.33 | 56,874,600 | — | — |
| 2009-12-18 | $19.63 | $22.80 | 98,974,800 | — | — |
| 2009-12-17 | $19.07 | $22.15 | 52,267,400 | — | — |
| 2009-12-16 | $19.38 | $22.51 | 96,648,500 | — | — |
| 2009-12-15 | $19.80 | $22.99 | 43,142,500 | — | — |
| 2009-12-14 | $19.98 | $23.20 | 35,705,000 | — | — |
| 2009-12-11 | $19.90 | $23.11 | 39,141,600 | — | — |
| 2009-12-10 | $20.15 | $23.40 | 43,211,800 | — | — |
| 2009-12-09 | $20.01 | $23.24 | 53,660,100 | — | — |
| 2009-12-08 | $19.99 | $23.21 | 63,988,900 | — | — |
| 2009-12-07 | $20.37 | $23.65 | 47,082,900 | — | — |
| 2009-12-04 | $20.46 | $23.76 | 86,311,300 | — | — |
| 2009-12-03 | $19.87 | $23.07 | 49,758,300 | — | — |
| 2009-12-02 | $19.72 | $22.90 | 35,774,000 | — | — |
| 2009-12-01 | $19.66 | $22.83 | 47,225,800 | — | — |
| 2009-11-30 | $19.20 | $22.30 | 48,593,600 | — | — |
| 2009-11-27 | $19.11 | $22.19 | 35,747,700 | — | — |
| 2009-11-25 | $19.34 | $22.46 | 46,706,900 | — | — |
| 2009-11-24 | $19.39 | $22.52 | 52,428,500 | — | — |
| 2009-11-23 | $19.40 | $22.53 | 42,994,500 | — | — |
| 2009-11-20 | $19.24 | $22.34 | 49,130,500 | — | — |
| 2009-11-19 | $19.30 | $22.41 | 108,665,100 | — | — |
| 2009-11-18 | $20.12 | $23.36 | 43,215,700 | — | — |
| 2009-11-17 | $20.32 | $23.60 | 37,596,600 | — | — |
| 2009-11-16 | $20.23 | $23.49 | 64,782,200 | — | — |
| 2009-11-13 | $19.82 | $23.02 | 43,957,400 | — | — |
| 2009-11-12 | $19.68 | $22.85 | 77,009,600 | — | — |
| 2009-11-11 | $19.84 | $23.04 | 61,333,700 | — | — |
| 2009-11-10 | $19.50 | $22.64 | 59,517,800 | — | — |
| 2009-11-09 | $19.46 | $22.60 | 51,383,100 | — | — |
| 2009-11-06 | $18.93 | $21.98 | 44,158,900 | — | — |
| 2009-11-05 | $18.89 | $21.94 | 66,146,600 | — | — |
| 2009-11-04 | $18.59 | $21.59 | 85,837,100 | — | — |
| 2009-11-03 | $18.50 | $21.32 | 101,618,400 | — | — |
| 2009-11-02 | $19.01 | $21.91 | 63,613,700 | — | — |
| 2009-10-30 | $19.11 | $22.02 | 92,276,300 | — | — |
| 2009-10-29 | $19.22 | $22.15 | 77,273,500 | — | — |
| 2009-10-28 | $19.03 | $21.93 | 87,595,200 | — | — |
| 2009-10-27 | $19.74 | $22.75 | 68,171,500 | — | — |
| 2009-10-26 | $19.83 | $22.85 | 63,005,700 | — | — |
| 2009-10-23 | $19.78 | $22.80 | 82,639,200 | — | — |
| 2009-10-22 | $20.12 | $23.19 | 66,659,000 | — | — |
| 2009-10-21 | $19.86 | $22.89 | 88,171,800 | — | — |
| 2009-10-20 | $20.18 | $23.26 | 67,829,000 | — | — |
| 2009-10-19 | $20.41 | $23.52 | 68,147,600 | — | — |
| 2009-10-16 | $20.18 | $23.26 | 75,760,800 | — | — |
| 2009-10-15 | $20.67 | $23.82 | 80,532,900 | — | — |
| 2009-10-14 | $20.83 | $24.01 | 164,972,400 | — | — |
| 2009-10-13 | $20.49 | $23.61 | 116,652,700 | — | — |
| 2009-10-12 | $20.40 | $23.51 | 65,087,300 | — | — |
| 2009-10-09 | $20.17 | $23.25 | 55,944,900 | — | — |
| 2009-10-08 | $19.88 | $22.91 | 74,199,400 | — | — |
| 2009-10-07 | $19.75 | $22.76 | 49,526,400 | — | — |
| 2009-10-06 | $19.63 | $22.62 | 74,185,400 | — | — |
| 2009-10-05 | $19.10 | $22.01 | 56,630,400 | — | — |
| 2009-10-02 | $18.97 | $21.86 | 58,171,800 | — | — |
| 2009-10-01 | $18.90 | $21.78 | 70,648,800 | — | — |
| 2009-09-30 | $19.57 | $22.55 | 64,725,300 | — | — |
| 2009-09-29 | $19.48 | $22.45 | 42,035,200 | — | — |
| 2009-09-28 | $19.74 | $22.75 | 37,809,400 | — | — |
| 2009-09-25 | $19.37 | $22.32 | 39,476,400 | — | — |
| 2009-09-24 | $19.54 | $22.52 | 52,362,100 | — | — |
| 2009-09-23 | $19.88 | $22.91 | 72,090,600 | — | — |
| 2009-09-22 | $19.53 | $22.51 | 38,173,500 | — | — |
| 2009-09-21 | $19.54 | $22.52 | 36,161,000 | — | — |
| 2009-09-18 | $19.56 | $22.54 | 53,493,800 | — | — |
| 2009-09-17 | $19.41 | $22.37 | 64,594,100 | — | — |
| 2009-09-16 | $19.65 | $22.65 | 49,554,100 | — | — |
| 2009-09-15 | $19.55 | $22.53 | 48,283,500 | — | — |
| 2009-09-14 | $19.36 | $22.31 | 52,416,900 | — | — |
| 2009-09-11 | $19.51 | $22.48 | 59,413,200 | — | — |
| 2009-09-10 | $19.76 | $22.77 | 49,461,000 | — | — |
| 2009-09-09 | $19.93 | $22.97 | 48,804,700 | — | — |
| 2009-09-08 | $19.80 | $22.82 | 45,582,000 | — | — |
| 2009-09-04 | $19.64 | $22.63 | 47,277,800 | — | — |
| 2009-09-03 | $19.42 | $22.38 | 47,507,500 | — | — |
| 2009-09-02 | $19.47 | $22.44 | 41,572,500 | — | — |
| 2009-09-01 | $19.72 | $22.73 | 74,478,300 | — | — |
| 2009-08-31 | $20.32 | $23.42 | 53,486,200 | — | — |
| 2009-08-28 | $20.25 | $23.34 | 105,102,800 | — | — |
| 2009-08-27 | $19.47 | $22.44 | 51,412,600 | — | — |
| 2009-08-26 | $19.43 | $22.39 | 61,587,600 | — | — |
| 2009-08-25 | $19.10 | $22.01 | 62,060,100 | — | — |
| 2009-08-24 | $18.76 | $21.62 | 38,709,600 | — | — |
| 2009-08-21 | $18.89 | $21.77 | 55,163,300 | — | — |
| 2009-08-20 | $18.71 | $21.56 | 44,858,000 | — | — |
| 2009-08-19 | $18.80 | $21.67 | 48,165,500 | — | — |
| 2009-08-18 | $18.77 | $21.63 | 42,482,600 | — | — |
| 2009-08-17 | $18.45 | $21.26 | 48,360,500 | — | — |
| 2009-08-14 | $18.77 | $21.63 | 43,590,800 | — | — |
| 2009-08-13 | $19.05 | $21.95 | 44,091,800 | — | — |
| 2009-08-12 | $18.81 | $21.68 | 52,940,100 | — | — |
| 2009-08-11 | $18.64 | $21.48 | 32,772,600 | — | — |
| 2009-08-10 | $18.76 | $21.62 | 46,899,600 | — | — |
| 2009-08-07 | $18.50 | $21.32 | 59,429,500 | — | — |
| 2009-08-06 | $18.70 | $21.55 | 66,862,100 | — | — |
| 2009-08-05 | $18.86 | $21.74 | 60,035,000 | — | — |
| 2009-08-04 | $19.32 | $22.10 | 46,880,800 | — | — |
| 2009-08-03 | $19.37 | $22.16 | 44,330,800 | — | — |
| 2009-07-31 | $19.25 | $22.02 | 47,557,600 | — | — |
| 2009-07-30 | $19.33 | $22.12 | 60,640,900 | — | — |
| 2009-07-29 | $19.40 | $22.20 | 50,331,700 | — | — |
| 2009-07-28 | $19.37 | $22.16 | 60,037,100 | — | — |
| 2009-07-27 | $19.47 | $22.28 | 42,326,100 | — | — |
| 2009-07-24 | $19.36 | $22.15 | 51,683,400 | — | — |
| 2009-07-23 | $19.48 | $22.29 | 151,443,300 | — | — |
| 2009-07-22 | $19.14 | $21.90 | 141,096,200 | — | — |
| 2009-07-21 | $18.90 | $21.62 | 63,780,400 | — | — |
| 2009-07-20 | $18.90 | $21.62 | 77,865,900 | — | — |
| 2009-07-17 | $18.79 | $21.50 | 84,212,400 | — | — |
| 2009-07-16 | $18.50 | $21.17 | 90,052,900 | — | — |
| 2009-07-15 | $18.05 | $20.65 | 186,137,900 | — | — |
| 2009-07-14 | $16.83 | $19.26 | 95,548,700 | — | — |
| 2009-07-13 | $16.49 | $18.87 | 61,791,800 | — | — |
| 2009-07-10 | $16.04 | $18.35 | 51,148,600 | — | — |
| 2009-07-09 | $16.02 | $18.33 | 65,658,200 | — | — |
| 2009-07-08 | $15.94 | $18.24 | 80,897,100 | — | — |
| 2009-07-07 | $16.25 | $18.59 | 69,194,600 | — | — |
| 2009-07-06 | $16.54 | $18.92 | 47,324,300 | — | — |
| 2009-07-02 | $16.72 | $19.13 | 54,945,500 | — | — |
| 2009-07-01 | $17.04 | $19.50 | 92,515,000 | — | — |
| 2009-06-30 | $16.55 | $18.94 | 67,489,500 | — | — |
| 2009-06-29 | $16.38 | $18.74 | 59,308,200 | — | — |
| 2009-06-26 | $16.29 | $18.64 | 70,252,000 | — | — |
| 2009-06-25 | $16.31 | $18.66 | 55,503,100 | — | — |
| 2009-06-24 | $16.10 | $18.42 | 53,321,600 | — | — |
| 2009-06-23 | $15.81 | $18.09 | 70,659,600 | — | — |
| 2009-06-22 | $15.68 | $17.94 | 70,833,600 | — | — |
| 2009-06-19 | $16.01 | $18.32 | 71,511,000 | — | — |
| 2009-06-18 | $15.87 | $18.16 | 57,990,500 | — | — |
| 2009-06-17 | $16.14 | $18.47 | 59,351,300 | — | — |
| 2009-06-16 | $15.86 | $18.15 | 54,084,700 | — | — |
| 2009-06-15 | $15.98 | $18.28 | 60,420,500 | — | — |
| 2009-06-12 | $16.31 | $18.66 | 47,621,900 | — | — |
| 2009-06-11 | $16.35 | $18.71 | 53,221,200 | — | — |
| 2009-06-10 | $16.46 | $18.83 | 48,782,300 | — | — |
| 2009-06-09 | $16.42 | $18.79 | 64,051,300 | — | — |
| 2009-06-08 | $15.92 | $18.21 | 44,070,000 | — | — |
| 2009-06-05 | $15.92 | $18.21 | 62,834,200 | — | — |
| 2009-06-04 | $16.13 | $18.45 | 49,080,500 | — | — |
| 2009-06-03 | $15.94 | $18.24 | 49,799,000 | — | — |
| 2009-06-02 | $16.19 | $18.52 | 58,397,000 | — | — |
| 2009-06-01 | $16.50 | $18.88 | 75,465,600 | — | — |
| 2009-05-29 | $15.72 | $17.99 | 77,293,300 | — | — |
| 2009-05-28 | $15.72 | $17.99 | 59,109,200 | — | — |
| 2009-05-27 | $15.46 | $17.69 | 60,488,000 | — | — |
| 2009-05-26 | $15.48 | $17.71 | 64,342,900 | — | — |
| 2009-05-22 | $15.05 | $17.22 | 44,344,900 | — | — |
| 2009-05-21 | $15.18 | $17.37 | 59,548,500 | — | — |
| 2009-05-20 | $15.58 | $17.83 | 60,337,700 | — | — |
| 2009-05-19 | $15.65 | $17.91 | 59,048,200 | — | — |
| 2009-05-18 | $15.52 | $17.76 | 44,691,600 | — | — |
| 2009-05-15 | $15.19 | $17.38 | 61,813,300 | — | — |
| 2009-05-14 | $15.54 | $17.78 | 71,224,300 | — | — |
| 2009-05-13 | $15.13 | $17.31 | 75,872,500 | — | — |
| 2009-05-12 | $15.21 | $17.40 | 73,714,000 | — | — |
| 2009-05-11 | $15.37 | $17.59 | 69,490,100 | — | — |
| 2009-05-08 | $15.29 | $17.49 | 94,098,000 | — | — |
| 2009-05-07 | $15.77 | $18.04 | 90,338,200 | — | — |
| 2009-05-06 | $16.12 | $18.44 | 66,328,400 | — | — |
| 2009-05-05 | $16.16 | $18.49 | 67,894,300 | — | — |
| 2009-05-04 | $16.66 | $18.90 | 88,096,300 | — | — |
| 2009-05-01 | $15.81 | $17.94 | 50,861,600 | — | — |
| 2009-04-30 | $15.78 | $17.90 | 77,775,200 | — | — |
| 2009-04-29 | $15.35 | $17.41 | 60,855,600 | — | — |
| 2009-04-28 | $15.05 | $17.07 | 55,510,200 | — | — |
| 2009-04-27 | $15.28 | $17.34 | 64,601,800 | — | — |
| 2009-04-24 | $15.62 | $17.72 | 67,621,900 | — | — |
| 2009-04-23 | $15.53 | $17.62 | 74,517,400 | — | — |
| 2009-04-22 | $15.67 | $17.78 | 95,293,600 | — | — |
| 2009-04-21 | $15.36 | $17.43 | 85,204,200 | — | — |
| 2009-04-20 | $15.00 | $17.02 | 66,489,000 | — | — |
| 2009-04-17 | $15.60 | $17.70 | 67,299,700 | — | — |
| 2009-04-16 | $15.89 | $18.03 | 68,775,100 | — | — |
| 2009-04-15 | $15.62 | $17.72 | 152,727,500 | — | — |
| 2009-04-14 | $16.01 | $18.16 | 92,083,600 | — | — |
| 2009-04-13 | $15.98 | $18.13 | 45,423,200 | — | — |
| 2009-04-09 | $15.98 | $18.13 | 58,560,100 | — | — |
| 2009-04-08 | $15.27 | $17.32 | 68,332,300 | — | — |
| 2009-04-07 | $15.45 | $17.53 | 52,741,800 | — | — |
| 2009-04-06 | $15.86 | $17.99 | 47,650,800 | — | — |
| 2009-04-03 | $15.95 | $18.10 | 51,137,100 | — | — |
| 2009-04-02 | $15.70 | $17.81 | 77,688,000 | — | — |
| 2009-04-01 | $15.03 | $17.05 | 75,052,800 | — | — |
| 2009-03-31 | $15.03 | $17.05 | 62,044,500 | — | — |
| 2009-03-30 | $14.72 | $16.70 | 55,433,000 | — | — |
| 2009-03-27 | $15.42 | $17.49 | 45,694,300 | — | — |
| 2009-03-26 | $15.82 | $17.95 | 77,554,300 | — | — |
| 2009-03-25 | $14.94 | $16.95 | 94,510,300 | — | — |
| 2009-03-24 | $15.00 | $17.02 | 59,468,600 | — | — |
| 2009-03-23 | $15.52 | $17.61 | 64,167,500 | — | — |
| 2009-03-20 | $14.65 | $16.62 | 84,639,100 | — | — |
| 2009-03-19 | $15.15 | $17.19 | 66,560,800 | — | — |
| 2009-03-18 | $15.24 | $17.29 | 91,361,600 | — | — |
| 2009-03-17 | $14.90 | $16.90 | 64,928,700 | — | — |
| 2009-03-16 | $14.25 | $16.17 | 72,651,200 | — | — |
| 2009-03-13 | $14.70 | $16.68 | 66,631,100 | — | — |
| 2009-03-12 | $14.52 | $16.47 | 84,846,000 | — | — |
| 2009-03-11 | $13.96 | $15.84 | 82,085,400 | — | — |
| 2009-03-10 | $13.92 | $15.79 | 92,478,000 | — | — |
| 2009-03-09 | $12.55 | $14.24 | 87,044,700 | — | — |
| 2009-03-06 | $12.41 | $14.08 | 79,191,400 | — | — |
| 2009-03-05 | $12.31 | $13.97 | 76,644,500 | — | — |
| 2009-03-04 | $12.76 | $14.48 | 84,412,100 | — | — |
| 2009-03-03 | $12.28 | $13.93 | 76,602,000 | — | — |
| 2009-03-02 | $12.31 | $13.97 | 64,495,900 | — | — |
| 2009-02-27 | $12.74 | $14.45 | 69,764,500 | — | — |
| 2009-02-26 | $12.71 | $14.42 | 69,012,700 | — | — |
| 2009-02-25 | $13.03 | $14.78 | 108,225,000 | — | — |
| 2009-02-24 | $12.73 | $14.44 | 74,644,300 | — | — |
| 2009-02-23 | $12.08 | $13.70 | 88,416,500 | — | — |
| 2009-02-20 | $12.78 | $14.50 | 73,617,900 | — | — |
| 2009-02-19 | $12.68 | $14.39 | 56,175,100 | — | — |
| 2009-02-18 | $13.36 | $15.16 | 51,305,600 | — | — |
| 2009-02-17 | $13.21 | $14.99 | 60,690,300 | — | — |
| 2009-02-13 | $13.88 | $15.75 | 55,953,700 | — | — |
| 2009-02-12 | $14.00 | $15.88 | 76,366,300 | — | — |
| 2009-02-11 | $14.08 | $15.97 | 57,378,700 | — | — |
| 2009-02-10 | $14.08 | $15.97 | 94,001,200 | — | — |
| 2009-02-09 | $14.91 | $16.92 | 64,735,500 | — | — |
| 2009-02-06 | $14.73 | $16.71 | 62,677,300 | — | — |
| 2009-02-05 | $14.25 | $16.17 | 61,024,500 | — | — |
| 2009-02-04 | $13.88 | $15.75 | 77,692,400 | — | — |
| 2009-02-03 | $13.73 | $15.42 | 56,695,700 | — | — |
| 2009-02-02 | $13.63 | $15.31 | 69,886,500 | — | — |
| 2009-01-30 | $12.90 | $14.49 | 47,000,100 | — | — |
| 2009-01-29 | $13.37 | $15.01 | 51,354,500 | — | — |
| 2009-01-28 | $14.01 | $15.73 | 57,065,400 | — | — |
| 2009-01-27 | $13.81 | $15.51 | 45,615,800 | — | — |
| 2009-01-26 | $13.38 | $15.02 | 49,562,500 | — | — |
| 2009-01-23 | $13.12 | $14.73 | 63,162,200 | — | — |
| 2009-01-22 | $12.82 | $14.40 | 72,704,000 | — | — |
| 2009-01-21 | $13.26 | $14.89 | 56,622,000 | — | — |
| 2009-01-20 | $12.86 | $14.44 | 71,563,900 | — | — |
| 2009-01-16 | $13.74 | $15.43 | 83,985,300 | — | — |
| 2009-01-15 | $13.29 | $14.92 | 73,153,900 | — | — |
| 2009-01-14 | $13.08 | $14.69 | 69,549,600 | — | — |
| 2009-01-13 | $13.67 | $15.35 | 65,565,100 | — | — |
| 2009-01-12 | $13.79 | $15.49 | 54,082,500 | — | — |
| 2009-01-09 | $14.15 | $15.89 | 45,551,100 | — | — |
| 2009-01-08 | $14.55 | $16.34 | 63,101,600 | — | — |
| 2009-01-07 | $14.44 | $16.22 | 131,389,200 | — | — |
| 2009-01-06 | $15.37 | $17.26 | 61,631,400 | — | — |
| 2009-01-05 | $14.91 | $16.74 | 57,320,400 | — | — |
| 2009-01-02 | $15.20 | $17.07 | 52,208,200 | — | — |