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
- 2000-06-16 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 | $33.71 | $33.71 | 1,957,500 | — | — |
| 2009-12-30 | $33.99 | $33.99 | 2,272,500 | — | — |
| 2009-12-29 | $34.06 | $34.06 | 2,428,200 | — | — |
| 2009-12-28 | $34.06 | $34.06 | 2,192,400 | — | — |
| 2009-12-24 | $33.99 | $33.99 | 1,377,900 | — | — |
| 2009-12-23 | $33.58 | $33.58 | 4,855,500 | — | — |
| 2009-12-22 | $33.06 | $33.06 | 3,957,300 | — | — |
| 2009-12-21 | $32.29 | $32.29 | 5,130,900 | — | — |
| 2009-12-18 | $32.13 | $32.13 | 5,785,200 | — | — |
| 2009-12-17 | $32.47 | $32.47 | 2,667,600 | — | — |
| 2009-12-16 | $32.69 | $32.69 | 3,004,200 | — | — |
| 2009-12-15 | $32.46 | $32.46 | 2,970,000 | — | — |
| 2009-12-14 | $32.55 | $32.55 | 3,584,700 | — | — |
| 2009-12-11 | $32.48 | $32.48 | 2,646,000 | — | — |
| 2009-12-10 | $32.43 | $32.43 | 3,607,200 | — | — |
| 2009-12-09 | $31.91 | $31.91 | 3,350,700 | — | — |
| 2009-12-08 | $31.89 | $31.89 | 8,699,400 | — | — |
| 2009-12-07 | $32.06 | $32.06 | 2,718,900 | — | — |
| 2009-12-04 | $32.44 | $32.44 | 4,721,400 | — | — |
| 2009-12-03 | $32.07 | $32.07 | 5,734,800 | — | — |
| 2009-12-02 | $31.96 | $31.96 | 3,041,100 | — | — |
| 2009-12-01 | $31.66 | $31.66 | 3,851,100 | — | — |
| 2009-11-30 | $31.17 | $31.17 | 3,414,600 | — | — |
| 2009-11-27 | $31.12 | $31.12 | 2,758,500 | — | — |
| 2009-11-25 | $31.41 | $31.41 | 3,149,100 | — | — |
| 2009-11-24 | $30.98 | $30.98 | 3,100,500 | — | — |
| 2009-11-23 | $31.20 | $31.20 | 4,206,600 | — | — |
| 2009-11-20 | $30.72 | $30.72 | 7,125,300 | — | — |
| 2009-11-19 | $30.96 | $30.96 | 4,326,300 | — | — |
| 2009-11-18 | $31.07 | $31.07 | 4,563,000 | — | — |
| 2009-11-17 | $31.29 | $31.29 | 3,496,500 | — | — |
| 2009-11-16 | $31.12 | $31.12 | 6,127,200 | — | — |
| 2009-11-13 | $30.50 | $30.50 | 3,279,600 | — | — |
| 2009-11-12 | $29.97 | $29.97 | 3,384,900 | — | — |
| 2009-11-11 | $30.27 | $30.27 | 6,584,400 | — | — |
| 2009-11-10 | $29.62 | $29.62 | 2,913,300 | — | — |
| 2009-11-09 | $29.35 | $29.35 | 4,211,100 | — | — |
| 2009-11-06 | $28.44 | $28.44 | 4,066,200 | — | — |
| 2009-11-05 | $28.88 | $28.88 | 5,012,100 | — | — |
| 2009-11-04 | $27.92 | $27.92 | 5,499,900 | — | — |
| 2009-11-03 | $27.55 | $27.55 | 3,291,300 | — | — |
| 2009-11-02 | $27.38 | $27.38 | 4,048,200 | — | — |
| 2009-10-30 | $27.37 | $27.37 | 5,430,600 | — | — |
| 2009-10-29 | $28.17 | $28.17 | 3,994,200 | — | — |
| 2009-10-28 | $27.50 | $27.50 | 3,911,400 | — | — |
| 2009-10-27 | $28.67 | $28.67 | 4,824,000 | — | — |
| 2009-10-26 | $28.94 | $28.94 | 7,671,600 | — | — |
| 2009-10-23 | $29.22 | $29.22 | 9,538,200 | — | — |
| 2009-10-22 | $28.79 | $28.79 | 10,062,000 | — | — |
| 2009-10-21 | $28.03 | $28.03 | 31,296,600 | — | — |
| 2009-10-20 | $29.72 | $29.72 | 16,072,200 | — | — |
| 2009-10-19 | $29.38 | $29.38 | 7,578,000 | — | — |
| 2009-10-16 | $28.38 | $28.38 | 5,139,900 | — | — |
| 2009-10-15 | $28.81 | $28.81 | 6,021,900 | — | — |
| 2009-10-14 | $28.61 | $28.61 | 9,851,400 | — | — |
| 2009-10-13 | $27.74 | $27.74 | 14,783,400 | — | — |
| 2009-10-12 | $28.22 | $28.22 | 2,921,400 | — | — |
| 2009-10-09 | $28.22 | $28.22 | 6,642,000 | — | — |
| 2009-10-08 | $27.82 | $27.82 | 10,482,300 | — | — |
| 2009-10-07 | $28.36 | $28.36 | 3,316,500 | — | — |
| 2009-10-06 | $28.30 | $28.30 | 6,611,400 | — | — |
| 2009-10-05 | $28.34 | $28.34 | 4,849,200 | — | — |
| 2009-10-02 | $28.02 | $28.02 | 3,430,800 | — | — |
| 2009-10-01 | $28.05 | $28.05 | 8,000,100 | — | — |
| 2009-09-30 | $29.14 | $29.14 | 7,560,000 | — | — |
| 2009-09-29 | $28.51 | $28.51 | 3,853,800 | — | — |
| 2009-09-28 | $28.78 | $28.78 | 8,555,400 | — | — |
| 2009-09-25 | $28.61 | $28.61 | 18,090,900 | — | — |
| 2009-09-24 | $26.89 | $26.89 | 4,818,600 | — | — |
| 2009-09-23 | $27.20 | $27.20 | 4,326,300 | — | — |
| 2009-09-22 | $27.39 | $27.39 | 2,871,900 | — | — |
| 2009-09-21 | $27.39 | $27.39 | 4,136,400 | — | — |
| 2009-09-18 | $27.55 | $27.55 | 6,362,100 | — | — |
| 2009-09-17 | $27.19 | $27.19 | 6,536,700 | — | — |
| 2009-09-16 | $27.46 | $27.46 | 4,359,600 | — | — |
| 2009-09-15 | $27.05 | $27.05 | 5,868,000 | — | — |
| 2009-09-14 | $26.96 | $26.96 | 3,760,200 | — | — |
| 2009-09-11 | $26.71 | $26.71 | 7,942,500 | — | — |
| 2009-09-10 | $27.29 | $27.29 | 8,091,000 | — | — |
| 2009-09-09 | $26.94 | $26.94 | 12,113,100 | — | — |
| 2009-09-08 | $25.60 | $25.60 | 4,804,200 | — | — |
| 2009-09-04 | $25.27 | $25.27 | 7,431,300 | — | — |
| 2009-09-03 | $24.65 | $24.65 | 5,042,700 | — | — |
| 2009-09-02 | $23.99 | $23.99 | 6,450,300 | — | — |
| 2009-09-01 | $23.93 | $23.93 | 7,443,000 | — | — |
| 2009-08-31 | $24.75 | $24.75 | 4,398,300 | — | — |
| 2009-08-28 | $24.99 | $24.99 | 3,593,700 | — | — |
| 2009-08-27 | $25.09 | $25.09 | 5,675,400 | — | — |
| 2009-08-26 | $25.42 | $25.42 | 2,840,400 | — | — |
| 2009-08-25 | $25.49 | $25.49 | 3,467,700 | — | — |
| 2009-08-24 | $25.65 | $25.65 | 5,130,900 | — | — |
| 2009-08-21 | $25.64 | $25.64 | 4,626,900 | — | — |
| 2009-08-20 | $25.02 | $25.02 | 2,701,800 | — | — |
| 2009-08-19 | $24.72 | $24.72 | 2,410,200 | — | — |
| 2009-08-18 | $24.46 | $24.46 | 3,469,500 | — | — |
| 2009-08-17 | $24.15 | $24.15 | 4,908,600 | — | — |
| 2009-08-14 | $24.87 | $24.87 | 4,653,000 | — | — |
| 2009-08-13 | $25.35 | $25.35 | 3,614,400 | — | — |
| 2009-08-12 | $25.52 | $25.52 | 5,093,100 | — | — |
| 2009-08-11 | $25.11 | $25.11 | 4,499,100 | — | — |
| 2009-08-10 | $25.57 | $25.57 | 4,753,800 | — | — |
| 2009-08-07 | $25.57 | $25.57 | 6,388,200 | — | — |
| 2009-08-06 | $25.23 | $25.23 | 7,960,500 | — | — |
| 2009-08-05 | $26.16 | $26.16 | 7,659,900 | — | — |
| 2009-08-04 | $26.53 | $26.53 | 9,618,300 | — | — |
| 2009-08-03 | $26.08 | $26.08 | 9,213,300 | — | — |
| 2009-07-31 | $25.26 | $25.26 | 8,939,700 | — | — |
| 2009-07-30 | $25.22 | $25.22 | 8,830,800 | — | — |
| 2009-07-29 | $24.96 | $24.96 | 7,266,600 | — | — |
| 2009-07-28 | $24.85 | $24.85 | 11,923,200 | — | — |
| 2009-07-27 | $24.30 | $24.30 | 11,659,500 | — | — |
| 2009-07-24 | $24.73 | $24.73 | 16,190,100 | — | — |
| 2009-07-23 | $23.93 | $23.93 | 53,089,200 | — | — |
| 2009-07-22 | $18.87 | $18.87 | 28,447,200 | — | — |
| 2009-07-21 | $18.60 | $18.60 | 12,412,800 | — | — |
| 2009-07-20 | $18.27 | $18.27 | 11,061,900 | — | — |
| 2009-07-17 | $17.28 | $17.28 | 6,658,200 | — | — |
| 2009-07-16 | $17.42 | $17.42 | 8,650,800 | — | — |
| 2009-07-15 | $17.06 | $17.06 | 10,133,100 | — | — |
| 2009-07-14 | $16.81 | $16.81 | 8,614,800 | — | — |
| 2009-07-13 | $16.63 | $16.63 | 9,454,500 | — | — |
| 2009-07-10 | $15.84 | $15.84 | 5,994,900 | — | — |
| 2009-07-09 | $15.94 | $15.94 | 6,303,600 | — | — |
| 2009-07-08 | $16.13 | $16.13 | 11,189,700 | — | — |
| 2009-07-07 | $16.44 | $16.44 | 11,282,400 | — | — |
| 2009-07-06 | $17.34 | $17.34 | 6,100,200 | — | — |
| 2009-07-02 | $17.63 | $17.63 | 5,645,700 | — | — |
| 2009-07-01 | $18.12 | $18.12 | 4,814,100 | — | — |
| 2009-06-30 | $18.18 | $18.18 | 5,913,900 | — | — |
| 2009-06-29 | $18.15 | $18.15 | 6,579,000 | — | — |
| 2009-06-26 | $17.75 | $17.75 | 4,852,800 | — | — |
| 2009-06-25 | $17.61 | $17.61 | 5,567,400 | — | — |
| 2009-06-24 | $17.19 | $17.19 | 6,557,400 | — | — |
| 2009-06-23 | $17.07 | $17.07 | 5,418,000 | — | — |
| 2009-06-22 | $17.14 | $17.14 | 6,534,000 | — | — |
| 2009-06-19 | $17.91 | $17.91 | 10,544,400 | — | — |
| 2009-06-18 | $17.40 | $17.40 | 7,002,900 | — | — |
| 2009-06-17 | $17.55 | $17.55 | 6,952,500 | — | — |
| 2009-06-16 | $17.58 | $17.58 | 7,842,600 | — | — |
| 2009-06-15 | $17.70 | $17.70 | 7,349,400 | — | — |
| 2009-06-12 | $18.50 | $18.50 | 9,363,600 | — | — |
| 2009-06-11 | $18.50 | $18.50 | 17,259,300 | — | — |
| 2009-06-10 | $17.75 | $17.75 | 9,586,800 | — | — |
| 2009-06-09 | $17.42 | $17.42 | 12,892,500 | — | — |
| 2009-06-08 | $16.94 | $16.94 | 9,532,800 | — | — |
| 2009-06-05 | $17.33 | $17.33 | 15,533,100 | — | — |
| 2009-06-04 | $17.28 | $17.28 | 9,832,500 | — | — |
| 2009-06-03 | $17.40 | $17.40 | 13,046,400 | — | — |
| 2009-06-02 | $17.67 | $17.67 | 16,153,200 | — | — |
| 2009-06-01 | $16.59 | $16.59 | 12,305,700 | — | — |
| 2009-05-29 | $16.63 | $16.63 | 13,162,500 | — | — |
| 2009-05-28 | $15.62 | $15.62 | 9,148,500 | — | — |
| 2009-05-27 | $15.85 | $15.85 | 7,872,300 | — | — |
| 2009-05-26 | $16.37 | $16.37 | 7,477,200 | — | — |
| 2009-05-22 | $15.80 | $15.80 | 10,135,800 | — | — |
| 2009-05-21 | $15.83 | $15.83 | 16,201,800 | — | — |
| 2009-05-20 | $16.74 | $16.74 | 7,578,900 | — | — |
| 2009-05-19 | $17.21 | $17.21 | 7,912,800 | — | — |
| 2009-05-18 | $17.07 | $17.07 | 9,447,300 | — | — |
| 2009-05-15 | $16.66 | $16.66 | 10,253,700 | — | — |
| 2009-05-14 | $17.06 | $17.06 | 8,588,700 | — | — |
| 2009-05-13 | $16.86 | $16.86 | 11,103,300 | — | — |
| 2009-05-12 | $17.44 | $17.44 | 9,834,300 | — | — |
| 2009-05-11 | $17.65 | $17.65 | 9,237,600 | — | — |
| 2009-05-08 | $17.64 | $17.64 | 10,147,500 | — | — |
| 2009-05-07 | $17.68 | $17.68 | 14,906,700 | — | — |
| 2009-05-06 | $17.53 | $17.53 | 13,814,100 | — | — |
| 2009-05-05 | $16.96 | $16.96 | 15,658,200 | — | — |
| 2009-05-04 | $16.53 | $16.53 | 13,629,600 | — | — |
| 2009-05-01 | $15.87 | $15.87 | 7,688,700 | — | — |
| 2009-04-30 | $15.97 | $15.97 | 13,520,700 | — | — |
| 2009-04-29 | $16.26 | $16.26 | 10,871,100 | — | — |
| 2009-04-28 | $15.45 | $15.45 | 16,390,800 | — | — |
| 2009-04-27 | $16.10 | $16.10 | 12,922,200 | — | — |
| 2009-04-24 | $16.69 | $16.69 | 29,213,100 | — | — |
| 2009-04-23 | $15.17 | $15.17 | 10,701,000 | — | — |
| 2009-04-22 | $15.04 | $15.04 | 17,317,800 | — | — |
| 2009-04-21 | $14.33 | $14.33 | 8,789,400 | — | — |
| 2009-04-20 | $14.00 | $14.00 | 15,081,300 | — | — |
| 2009-04-17 | $14.48 | $14.48 | 38,961,000 | — | — |
| 2009-04-16 | $13.11 | $13.11 | 52,602,300 | — | — |
| 2009-04-15 | $13.05 | $13.05 | 12,213,000 | — | — |
| 2009-04-14 | $13.12 | $13.12 | 20,097,000 | — | — |
| 2009-04-13 | $12.75 | $12.75 | 15,979,500 | — | — |
| 2009-04-09 | $12.47 | $12.47 | 20,825,100 | — | — |
| 2009-04-08 | $11.27 | $11.27 | 13,624,200 | — | — |
| 2009-04-07 | $10.75 | $10.75 | 14,534,100 | — | — |
| 2009-04-06 | $10.99 | $10.99 | 9,469,800 | — | — |
| 2009-04-03 | $10.75 | $10.75 | 10,642,500 | — | — |
| 2009-04-02 | $10.92 | $10.92 | 16,752,600 | — | — |
| 2009-04-01 | $10.48 | $10.48 | 11,640,600 | — | — |
| 2009-03-31 | $10.60 | $10.60 | 7,902,000 | — | — |
| 2009-03-30 | $10.43 | $10.43 | 6,821,100 | — | — |
| 2009-03-27 | $10.71 | $10.71 | 6,543,900 | — | — |
| 2009-03-26 | $10.81 | $10.81 | 10,864,800 | — | — |
| 2009-03-25 | $10.69 | $10.69 | 9,169,200 | — | — |
| 2009-03-24 | $10.56 | $10.56 | 11,569,500 | — | — |
| 2009-03-23 | $10.80 | $10.80 | 12,557,700 | — | — |
| 2009-03-20 | $10.41 | $10.41 | 15,248,700 | — | — |
| 2009-03-19 | $10.80 | $10.80 | 12,572,100 | — | — |
| 2009-03-18 | $11.31 | $11.31 | 17,600,400 | — | — |
| 2009-03-17 | $11.68 | $11.68 | 9,346,500 | — | — |
| 2009-03-16 | $11.20 | $11.20 | 9,616,500 | — | — |
| 2009-03-13 | $11.45 | $11.45 | 9,911,700 | — | — |
| 2009-03-12 | $11.47 | $11.47 | 19,735,200 | — | — |
| 2009-03-11 | $10.84 | $10.84 | 12,566,700 | — | — |
| 2009-03-10 | $11.24 | $11.24 | 10,029,600 | — | — |
| 2009-03-09 | $10.76 | $10.76 | 11,430,000 | — | — |
| 2009-03-06 | $10.65 | $10.65 | 15,629,400 | — | — |
| 2009-03-05 | $10.02 | $10.02 | 17,399,700 | — | — |
| 2009-03-04 | $10.19 | $10.19 | 15,553,800 | — | — |
| 2009-03-03 | $9.71 | $9.71 | 13,145,400 | — | — |
| 2009-03-02 | $9.48 | $9.48 | 22,716,900 | — | — |
| 2009-02-27 | $10.11 | $10.11 | 18,801,900 | — | — |
| 2009-02-26 | $10.69 | $10.69 | 10,979,100 | — | — |
| 2009-02-25 | $11.25 | $11.25 | 10,377,000 | — | — |
| 2009-02-24 | $11.52 | $11.52 | 13,406,400 | — | — |
| 2009-02-23 | $11.16 | $11.16 | 10,345,500 | — | — |
| 2009-02-20 | $11.78 | $11.78 | 13,957,200 | — | — |
| 2009-02-19 | $11.89 | $11.89 | 8,855,100 | — | — |
| 2009-02-18 | $11.87 | $11.87 | 9,115,200 | — | — |
| 2009-02-17 | $11.92 | $11.92 | 9,830,700 | — | — |
| 2009-02-13 | $12.45 | $12.45 | 7,021,800 | — | — |
| 2009-02-12 | $12.47 | $12.47 | 10,610,100 | — | — |
| 2009-02-11 | $12.02 | $12.02 | 12,010,500 | — | — |
| 2009-02-10 | $11.98 | $11.98 | 11,034,000 | — | — |
| 2009-02-09 | $12.69 | $12.69 | 10,413,900 | — | — |
| 2009-02-06 | $12.74 | $12.74 | 10,963,800 | — | — |
| 2009-02-05 | $12.30 | $12.30 | 14,760,000 | — | — |
| 2009-02-04 | $12.00 | $12.00 | 20,846,700 | — | — |
| 2009-02-03 | $12.50 | $12.50 | 36,532,800 | — | — |
| 2009-02-02 | $11.43 | $11.43 | 12,386,700 | — | — |
| 2009-01-30 | $11.47 | $11.47 | 17,201,700 | — | — |
| 2009-01-29 | $11.33 | $11.33 | 9,356,400 | — | — |
| 2009-01-28 | $11.66 | $11.66 | 18,935,100 | — | — |
| 2009-01-27 | $11.28 | $11.28 | 11,663,100 | — | — |
| 2009-01-26 | $11.01 | $11.01 | 24,293,700 | — | — |
| 2009-01-23 | $10.37 | $10.37 | 28,746,900 | — | — |
| 2009-01-22 | $10.67 | $10.67 | 22,655,700 | — | — |
| 2009-01-21 | $10.78 | $10.78 | 12,842,100 | — | — |
| 2009-01-20 | $10.52 | $10.52 | 12,810,600 | — | — |
| 2009-01-16 | $11.11 | $11.11 | 12,006,000 | — | — |
| 2009-01-15 | $11.19 | $11.19 | 11,799,900 | — | — |
| 2009-01-14 | $11.04 | $11.04 | 17,207,100 | — | — |
| 2009-01-13 | $11.41 | $11.41 | 13,305,600 | — | — |
| 2009-01-12 | $11.19 | $11.19 | 16,209,900 | — | — |
| 2009-01-09 | $11.31 | $11.31 | 21,826,800 | — | — |
| 2009-01-08 | $12.28 | $12.28 | 65,870,100 | — | — |
| 2009-01-07 | $13.10 | $13.10 | 17,137,800 | — | — |
| 2009-01-06 | $13.58 | $13.58 | 10,109,700 | — | — |
| 2009-01-05 | $13.95 | $13.95 | 9,405,900 | — | — |
| 2009-01-02 | $14.71 | $14.71 | 6,246,900 | — | — |