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
- 1996-02-01 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 | $21.04 | $21.04 | 690,857 | — | — |
| 2009-12-30 | $21.26 | $21.26 | 975,639 | — | — |
| 2009-12-29 | $21.47 | $21.47 | 690,208 | — | — |
| 2009-12-28 | $21.47 | $21.47 | 398,284 | — | — |
| 2009-12-24 | $21.64 | $21.64 | 222,892 | — | — |
| 2009-12-23 | $21.62 | $21.62 | 621,176 | — | — |
| 2009-12-22 | $21.75 | $21.75 | 787,371 | — | — |
| 2009-12-21 | $21.63 | $21.63 | 644,439 | — | — |
| 2009-12-18 | $21.41 | $21.41 | 1,815,704 | — | — |
| 2009-12-17 | $21.42 | $21.42 | 890,053 | — | — |
| 2009-12-16 | $21.75 | $21.75 | 925,002 | — | — |
| 2009-12-15 | $21.87 | $21.87 | 825,458 | — | — |
| 2009-12-14 | $22.08 | $22.08 | 907,473 | — | — |
| 2009-12-11 | $22.01 | $22.01 | 626,586 | — | — |
| 2009-12-10 | $21.83 | $21.83 | 1,054,084 | — | — |
| 2009-12-09 | $21.64 | $21.64 | 1,316,145 | — | — |
| 2009-12-08 | $21.58 | $21.58 | 1,762,686 | — | — |
| 2009-12-07 | $22.03 | $22.03 | 1,622,567 | — | — |
| 2009-12-04 | $22.18 | $22.18 | 1,337,136 | — | — |
| 2009-12-03 | $21.97 | $21.97 | 968,174 | — | — |
| 2009-12-02 | $22.23 | $22.23 | 2,440,992 | — | — |
| 2009-12-01 | $22.18 | $22.18 | 1,458,211 | — | — |
| 2009-11-30 | $22.18 | $22.18 | 1,578,854 | — | — |
| 2009-11-27 | $22.66 | $22.66 | 594,559 | — | — |
| 2009-11-25 | $22.93 | $22.93 | 809,661 | — | — |
| 2009-11-24 | $22.75 | $22.75 | 1,075,833 | — | — |
| 2009-11-23 | $22.86 | $22.86 | 904,552 | — | — |
| 2009-11-20 | $22.49 | $22.49 | 1,310,194 | — | — |
| 2009-11-19 | $22.60 | $22.60 | 1,489,914 | — | — |
| 2009-11-18 | $22.63 | $22.63 | 1,465,461 | — | — |
| 2009-11-17 | $23.32 | $23.32 | 592,395 | — | — |
| 2009-11-16 | $23.48 | $23.48 | 1,023,788 | — | — |
| 2009-11-13 | $23.14 | $23.14 | 1,297,210 | — | — |
| 2009-11-12 | $23.11 | $23.11 | 2,414,267 | — | — |
| 2009-11-11 | $23.63 | $23.63 | 1,228,827 | — | — |
| 2009-11-10 | $23.52 | $23.52 | 1,172,455 | — | — |
| 2009-11-09 | $23.73 | $23.73 | 788,021 | — | — |
| 2009-11-06 | $23.24 | $23.24 | 1,064,904 | — | — |
| 2009-11-05 | $23.13 | $23.13 | 1,109,916 | — | — |
| 2009-11-04 | $22.76 | $22.76 | 1,381,498 | — | — |
| 2009-11-03 | $22.75 | $22.75 | 1,308,463 | — | — |
| 2009-11-02 | $22.62 | $22.62 | 2,536,965 | — | — |
| 2009-10-30 | $22.58 | $22.58 | 2,993,028 | — | — |
| 2009-10-29 | $23.45 | $23.45 | 3,665,383 | — | — |
| 2009-10-28 | $24.39 | $24.39 | 3,304,536 | — | — |
| 2009-10-27 | $24.38 | $24.38 | 2,475,832 | — | — |
| 2009-10-26 | $24.49 | $24.49 | 2,186,397 | — | — |
| 2009-10-23 | $24.01 | $24.01 | 1,308,463 | — | — |
| 2009-10-22 | $24.37 | $24.37 | 1,418,502 | — | — |
| 2009-10-21 | $24.02 | $24.02 | 1,430,079 | — | — |
| 2009-10-20 | $24.57 | $24.57 | 1,123,657 | — | — |
| 2009-10-19 | $24.82 | $24.82 | 1,025,736 | — | — |
| 2009-10-16 | $24.71 | $24.71 | 968,823 | — | — |
| 2009-10-15 | $24.88 | $24.88 | 865,816 | — | — |
| 2009-10-14 | $24.84 | $24.84 | 960,275 | — | — |
| 2009-10-13 | $24.74 | $24.74 | 882,479 | — | — |
| 2009-10-12 | $25.15 | $25.15 | 572,053 | — | — |
| 2009-10-09 | $25.42 | $25.42 | 904,336 | — | — |
| 2009-10-08 | $25.17 | $25.17 | 1,065,554 | — | — |
| 2009-10-07 | $24.52 | $24.52 | 1,301,862 | — | — |
| 2009-10-06 | $24.50 | $24.50 | 2,074,519 | — | — |
| 2009-10-05 | $24.16 | $24.16 | 2,348,373 | — | — |
| 2009-10-02 | $23.46 | $23.46 | 1,434,516 | — | — |
| 2009-10-01 | $23.93 | $23.93 | 1,630,790 | — | — |
| 2009-09-30 | $24.64 | $24.64 | 1,886,683 | — | — |
| 2009-09-29 | $25.11 | $25.11 | 967,957 | — | — |
| 2009-09-28 | $25.16 | $25.16 | 539,485 | — | — |
| 2009-09-25 | $24.76 | $24.76 | 2,140,088 | — | — |
| 2009-09-24 | $24.74 | $24.74 | 1,209,243 | — | — |
| 2009-09-23 | $25.06 | $25.06 | 1,431,919 | — | — |
| 2009-09-22 | $25.58 | $25.58 | 974,990 | — | — |
| 2009-09-21 | $25.55 | $25.55 | 1,784,975 | — | — |
| 2009-09-18 | $26.13 | $26.13 | 2,014,576 | — | — |
| 2009-09-17 | $26.41 | $26.41 | 1,216,168 | — | — |
| 2009-09-16 | $26.93 | $26.93 | 852,291 | — | — |
| 2009-09-15 | $26.82 | $26.82 | 429,770 | — | — |
| 2009-09-14 | $26.67 | $26.67 | 822,645 | — | — |
| 2009-09-11 | $26.28 | $26.28 | 1,378,252 | — | — |
| 2009-09-10 | $26.05 | $26.05 | 756,859 | — | — |
| 2009-09-09 | $25.97 | $25.97 | 1,519,994 | — | — |
| 2009-09-08 | $26.19 | $26.19 | 1,026,277 | — | — |
| 2009-09-04 | $26.42 | $26.42 | 1,117,057 | — | — |
| 2009-09-03 | $26.03 | $26.03 | 940,907 | — | — |
| 2009-09-02 | $26.00 | $26.00 | 1,119,004 | — | — |
| 2009-09-01 | $26.40 | $26.40 | 1,582,641 | — | — |
| 2009-08-31 | $27.07 | $27.07 | 880,315 | — | — |
| 2009-08-28 | $27.61 | $27.61 | 1,373,274 | — | — |
| 2009-08-27 | $28.11 | $28.11 | 1,248,303 | — | — |
| 2009-08-26 | $27.74 | $27.74 | 1,328,804 | — | — |
| 2009-08-25 | $27.27 | $27.27 | 772,007 | — | — |
| 2009-08-24 | $27.16 | $27.16 | 549,007 | — | — |
| 2009-08-21 | $27.31 | $27.31 | 1,947,925 | — | — |
| 2009-08-20 | $26.18 | $26.18 | 811,933 | — | — |
| 2009-08-19 | $25.84 | $25.84 | 769,735 | — | — |
| 2009-08-18 | $25.70 | $25.70 | 547,276 | — | — |
| 2009-08-17 | $25.63 | $25.63 | 617,281 | — | — |
| 2009-08-14 | $26.30 | $26.30 | 663,591 | — | — |
| 2009-08-13 | $26.70 | $26.70 | 588,608 | — | — |
| 2009-08-12 | $26.64 | $26.64 | 1,248,087 | — | — |
| 2009-08-11 | $26.15 | $26.15 | 960,600 | — | — |
| 2009-08-10 | $26.66 | $26.66 | 985,269 | — | — |
| 2009-08-07 | $27.26 | $27.26 | 743,550 | — | — |
| 2009-08-06 | $26.99 | $26.99 | 968,390 | — | — |
| 2009-08-05 | $26.98 | $26.98 | 1,668,660 | — | — |
| 2009-08-04 | $27.90 | $27.90 | 1,279,790 | — | — |
| 2009-08-03 | $27.81 | $27.81 | 2,113,471 | — | — |
| 2009-07-31 | $27.00 | $27.00 | 2,428,765 | — | — |
| 2009-07-30 | $26.96 | $26.96 | 3,973,320 | — | — |
| 2009-07-29 | $29.53 | $29.53 | 2,050,931 | — | — |
| 2009-07-28 | $29.01 | $29.01 | 1,272,216 | — | — |
| 2009-07-27 | $28.46 | $28.46 | 719,314 | — | — |
| 2009-07-24 | $28.31 | $28.31 | 1,420,450 | — | — |
| 2009-07-23 | $28.11 | $28.11 | 1,879,867 | — | — |
| 2009-07-22 | $27.74 | $27.74 | 1,920,117 | — | — |
| 2009-07-21 | $27.76 | $27.76 | 1,196,800 | — | — |
| 2009-07-20 | $27.60 | $27.60 | 1,402,813 | — | — |
| 2009-07-17 | $27.52 | $27.52 | 1,087,410 | — | — |
| 2009-07-16 | $27.93 | $27.93 | 1,085,138 | — | — |
| 2009-07-15 | $27.53 | $27.53 | 1,232,506 | — | — |
| 2009-07-14 | $26.68 | $26.68 | 1,288,013 | — | — |
| 2009-07-13 | $26.03 | $26.03 | 792,349 | — | — |
| 2009-07-10 | $25.76 | $25.76 | 577,896 | — | — |
| 2009-07-09 | $25.76 | $25.76 | 852,616 | — | — |
| 2009-07-08 | $25.39 | $25.39 | 1,288,770 | — | — |
| 2009-07-07 | $25.50 | $25.50 | 1,366,891 | — | — |
| 2009-07-06 | $26.26 | $26.26 | 926,192 | — | — |
| 2009-07-02 | $26.19 | $26.19 | 1,052,786 | — | — |
| 2009-07-01 | $27.01 | $27.01 | 897,627 | — | — |
| 2009-06-30 | $26.57 | $26.57 | 1,085,030 | — | — |
| 2009-06-29 | $26.80 | $26.80 | 872,525 | — | — |
| 2009-06-26 | $26.61 | $26.61 | 1,212,814 | — | — |
| 2009-06-25 | $27.01 | $27.01 | 1,216,601 | — | — |
| 2009-06-24 | $26.04 | $26.04 | 1,229,260 | — | — |
| 2009-06-23 | $25.73 | $25.73 | 1,043,264 | — | — |
| 2009-06-22 | $25.92 | $25.92 | 902,280 | — | — |
| 2009-06-19 | $26.61 | $26.61 | 1,611,314 | — | — |
| 2009-06-18 | $26.05 | $26.05 | 730,783 | — | — |
| 2009-06-17 | $25.64 | $25.64 | 1,156,442 | — | — |
| 2009-06-16 | $25.20 | $25.20 | 1,064,580 | — | — |
| 2009-06-15 | $25.30 | $25.30 | 1,255,553 | — | — |
| 2009-06-12 | $25.83 | $25.83 | 758,374 | — | — |
| 2009-06-11 | $26.06 | $26.06 | 783,584 | — | — |
| 2009-06-10 | $26.14 | $26.14 | 1,041,209 | — | — |
| 2009-06-09 | $26.65 | $26.65 | 892,434 | — | — |
| 2009-06-08 | $26.22 | $26.22 | 976,072 | — | — |
| 2009-06-05 | $26.27 | $26.27 | 1,283,036 | — | — |
| 2009-06-04 | $26.26 | $26.26 | 1,353,582 | — | — |
| 2009-06-03 | $26.31 | $26.31 | 1,241,920 | — | — |
| 2009-06-02 | $26.90 | $26.90 | 1,771,126 | — | — |
| 2009-06-01 | $26.32 | $26.32 | 1,601,035 | — | — |
| 2009-05-29 | $25.18 | $25.18 | 1,938,944 | — | — |
| 2009-05-28 | $24.65 | $24.65 | 1,716,593 | — | — |
| 2009-05-27 | $25.23 | $25.23 | 1,133,503 | — | — |
| 2009-05-26 | $25.75 | $25.75 | 1,593,786 | — | — |
| 2009-05-22 | $24.95 | $24.95 | 1,087,085 | — | — |
| 2009-05-21 | $25.06 | $25.06 | 1,184,790 | — | — |
| 2009-05-20 | $25.81 | $25.81 | 1,372,084 | — | — |
| 2009-05-19 | $25.96 | $25.96 | 1,343,411 | — | — |
| 2009-05-18 | $25.95 | $25.95 | 1,253,930 | — | — |
| 2009-05-15 | $24.91 | $24.91 | 1,603,740 | — | — |
| 2009-05-14 | $24.98 | $24.98 | 1,725,790 | — | — |
| 2009-05-13 | $24.55 | $24.55 | 1,822,413 | — | — |
| 2009-05-12 | $25.59 | $25.59 | 1,204,591 | — | — |
| 2009-05-11 | $25.94 | $25.94 | 1,965,453 | — | — |
| 2009-05-08 | $26.63 | $26.63 | 2,017,497 | — | — |
| 2009-05-07 | $25.91 | $25.91 | 3,116,809 | — | — |
| 2009-05-06 | $27.34 | $27.34 | 2,480,377 | — | — |
| 2009-05-05 | $27.67 | $27.67 | 3,906,236 | — | — |
| 2009-05-04 | $27.26 | $27.26 | 2,943,040 | — | — |
| 2009-05-01 | $26.58 | $26.58 | 2,066,295 | — | — |
| 2009-04-30 | $26.33 | $26.33 | 2,877,795 | — | — |
| 2009-04-29 | $25.02 | $25.02 | 2,711,059 | — | — |
| 2009-04-28 | $23.54 | $23.54 | 2,039,895 | — | — |
| 2009-04-27 | $23.87 | $23.87 | 1,093,902 | — | — |
| 2009-04-24 | $23.98 | $23.98 | 1,809,753 | — | — |
| 2009-04-23 | $23.97 | $23.97 | 1,457,995 | — | — |
| 2009-04-22 | $23.35 | $23.35 | 997,496 | — | — |
| 2009-04-21 | $23.32 | $23.32 | 1,107,643 | — | — |
| 2009-04-20 | $22.90 | $22.90 | 1,592,920 | — | — |
| 2009-04-17 | $24.35 | $24.35 | 1,819,383 | — | — |
| 2009-04-16 | $24.36 | $24.36 | 2,294,597 | — | — |
| 2009-04-15 | $22.94 | $22.94 | 1,432,568 | — | — |
| 2009-04-14 | $22.73 | $22.73 | 1,598,330 | — | — |
| 2009-04-13 | $23.35 | $23.35 | 1,577,231 | — | — |
| 2009-04-09 | $23.87 | $23.87 | 2,795,780 | — | — |
| 2009-04-08 | $22.95 | $22.95 | 1,709,885 | — | — |
| 2009-04-07 | $22.23 | $22.23 | 1,839,400 | — | — |
| 2009-04-06 | $22.73 | $22.73 | 1,737,043 | — | — |
| 2009-04-03 | $23.06 | $23.06 | 2,007,110 | — | — |
| 2009-04-02 | $22.37 | $22.37 | 3,584,017 | — | — |
| 2009-04-01 | $20.47 | $20.47 | 1,874,024 | — | — |
| 2009-03-31 | $20.49 | $20.49 | 1,416,663 | — | — |
| 2009-03-30 | $20.02 | $20.02 | 1,529,082 | — | — |
| 2009-03-27 | $20.55 | $20.55 | 1,470,330 | — | — |
| 2009-03-26 | $21.48 | $21.48 | 1,667,146 | — | — |
| 2009-03-25 | $20.70 | $20.70 | 1,418,502 | — | — |
| 2009-03-24 | $20.66 | $20.66 | 1,589,242 | — | — |
| 2009-03-23 | $20.95 | $20.95 | 1,899,018 | — | — |
| 2009-03-20 | $19.56 | $19.56 | 2,084,798 | — | — |
| 2009-03-19 | $20.05 | $20.05 | 2,058,613 | — | — |
| 2009-03-18 | $19.79 | $19.79 | 2,241,255 | — | — |
| 2009-03-17 | $18.91 | $18.91 | 1,595,517 | — | — |
| 2009-03-16 | $18.79 | $18.79 | 1,405,843 | — | — |
| 2009-03-13 | $18.65 | $18.65 | 1,335,621 | — | — |
| 2009-03-12 | $18.40 | $18.40 | 2,156,642 | — | — |
| 2009-03-11 | $17.74 | $17.74 | 1,868,398 | — | — |
| 2009-03-10 | $17.38 | $17.38 | 2,067,594 | — | — |
| 2009-03-09 | $16.30 | $16.30 | 1,528,541 | — | — |
| 2009-03-06 | $16.45 | $16.45 | 2,087,611 | — | — |
| 2009-03-05 | $16.43 | $16.43 | 2,826,725 | — | — |
| 2009-03-04 | $16.92 | $16.92 | 3,920,843 | — | — |
| 2009-03-03 | $15.78 | $15.78 | 3,078,615 | — | — |
| 2009-03-02 | $16.01 | $16.01 | 3,192,766 | — | — |
| 2009-02-27 | $17.17 | $17.17 | 3,978,947 | — | — |
| 2009-02-26 | $17.03 | $17.03 | 5,798,222 | — | — |
| 2009-02-25 | $19.03 | $19.03 | 4,860,669 | — | — |
| 2009-02-24 | $19.42 | $19.42 | 4,109,544 | — | — |
| 2009-02-23 | $18.42 | $18.42 | 4,574,696 | — | — |
| 2009-02-20 | $18.38 | $18.38 | 3,371,187 | — | — |
| 2009-02-19 | $18.32 | $18.32 | 2,548,002 | — | — |
| 2009-02-18 | $18.32 | $18.32 | 1,898,802 | — | — |
| 2009-02-17 | $18.19 | $18.19 | 2,094,103 | — | — |
| 2009-02-13 | $18.86 | $18.86 | 1,595,734 | — | — |
| 2009-02-12 | $19.00 | $19.00 | 1,550,831 | — | — |
| 2009-02-11 | $19.08 | $19.08 | 2,055,584 | — | — |
| 2009-02-10 | $19.24 | $19.24 | 3,173,290 | — | — |
| 2009-02-09 | $19.70 | $19.70 | 1,287,688 | — | — |
| 2009-02-06 | $19.79 | $19.79 | 1,649,509 | — | — |
| 2009-02-05 | $19.28 | $19.28 | 2,660,638 | — | — |
| 2009-02-04 | $18.80 | $18.80 | 1,616,183 | — | — |
| 2009-02-03 | $18.69 | $18.69 | 1,801,530 | — | — |
| 2009-02-02 | $18.89 | $18.89 | 1,707,504 | — | — |
| 2009-01-30 | $18.91 | $18.91 | 2,074,843 | — | — |
| 2009-01-29 | $19.59 | $19.59 | 1,218,765 | — | — |
| 2009-01-28 | $20.28 | $20.28 | 1,918,386 | — | — |
| 2009-01-27 | $20.18 | $20.18 | 1,525,404 | — | — |
| 2009-01-26 | $20.04 | $20.04 | 2,108,277 | — | — |
| 2009-01-23 | $20.04 | $20.04 | 2,034,917 | — | — |
| 2009-01-22 | $20.70 | $20.70 | 2,411,886 | — | — |
| 2009-01-21 | $21.08 | $21.08 | 2,518,571 | — | — |
| 2009-01-20 | $20.64 | $20.64 | 2,598,098 | — | — |
| 2009-01-16 | $21.02 | $21.02 | 2,019,769 | — | — |
| 2009-01-15 | $21.12 | $21.12 | 3,390,880 | — | — |
| 2009-01-14 | $21.00 | $21.00 | 2,692,557 | — | — |
| 2009-01-13 | $21.74 | $21.74 | 2,755,638 | — | — |
| 2009-01-12 | $21.20 | $21.20 | 2,104,165 | — | — |
| 2009-01-09 | $21.21 | $21.21 | 1,900,641 | — | — |
| 2009-01-08 | $21.76 | $21.76 | 2,281,722 | — | — |
| 2009-01-07 | $21.71 | $21.71 | 3,440,111 | — | — |
| 2009-01-06 | $21.90 | $21.90 | 7,250,049 | — | — |
| 2009-01-05 | $22.92 | $22.92 | 35,745,493 | — | — |
| 2009-01-02 | $22.91 | $22.91 | 4,185,717 | — | — |