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
- 1995-08-25 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 | $23.49 | $30.97 | 1,888,600 | — | — |
| 2009-12-30 | $23.50 | $30.98 | 1,847,900 | — | — |
| 2009-12-29 | $23.27 | $30.68 | 2,049,900 | — | — |
| 2009-12-28 | $23.35 | $30.78 | 1,496,900 | — | — |
| 2009-12-24 | $23.26 | $30.67 | 849,000 | — | — |
| 2009-12-23 | $23.12 | $30.48 | 1,860,100 | — | — |
| 2009-12-22 | $22.80 | $30.06 | 3,093,200 | — | — |
| 2009-12-21 | $22.46 | $29.61 | 5,264,300 | — | — |
| 2009-12-18 | $21.24 | $28.00 | 7,463,900 | — | — |
| 2009-12-17 | $21.76 | $28.69 | 2,417,600 | — | — |
| 2009-12-16 | $22.34 | $29.45 | 2,304,300 | — | — |
| 2009-12-15 | $21.81 | $28.75 | 2,587,600 | — | — |
| 2009-12-14 | $22.06 | $29.08 | 4,454,500 | — | — |
| 2009-12-11 | $21.47 | $28.31 | 2,557,300 | — | — |
| 2009-12-10 | $21.65 | $28.54 | 2,755,000 | — | — |
| 2009-12-09 | $21.49 | $28.33 | 2,474,500 | — | — |
| 2009-12-08 | $21.08 | $27.79 | 2,846,700 | — | — |
| 2009-12-07 | $21.30 | $28.08 | 2,601,800 | — | — |
| 2009-12-04 | $21.63 | $28.52 | 3,962,200 | — | — |
| 2009-12-03 | $21.81 | $28.75 | 2,039,700 | — | — |
| 2009-12-02 | $22.25 | $29.33 | 2,259,900 | — | — |
| 2009-12-01 | $22.21 | $29.28 | 3,605,100 | — | — |
| 2009-11-30 | $22.25 | $29.33 | 3,303,100 | — | — |
| 2009-11-27 | $21.68 | $28.58 | 1,448,400 | — | — |
| 2009-11-25 | $22.68 | $29.90 | 1,573,200 | — | — |
| 2009-11-24 | $22.72 | $29.95 | 2,574,400 | — | — |
| 2009-11-23 | $22.55 | $29.73 | 2,527,100 | — | — |
| 2009-11-20 | $22.10 | $29.14 | 3,109,900 | — | — |
| 2009-11-19 | $22.31 | $29.41 | 3,569,100 | — | — |
| 2009-11-18 | $23.26 | $30.67 | 2,664,700 | — | — |
| 2009-11-17 | $23.50 | $30.98 | 3,066,200 | — | — |
| 2009-11-16 | $23.74 | $31.30 | 2,763,700 | — | — |
| 2009-11-13 | $23.65 | $31.04 | 1,958,600 | — | — |
| 2009-11-12 | $23.61 | $30.99 | 3,248,500 | — | — |
| 2009-11-11 | $23.77 | $31.20 | 4,482,600 | — | — |
| 2009-11-10 | $23.13 | $30.36 | 4,145,000 | — | — |
| 2009-11-09 | $23.47 | $30.81 | 3,846,300 | — | — |
| 2009-11-06 | $23.09 | $30.31 | 2,633,000 | — | — |
| 2009-11-05 | $22.89 | $30.05 | 7,991,600 | — | — |
| 2009-11-04 | $22.47 | $29.50 | 6,641,900 | — | — |
| 2009-11-03 | $22.22 | $29.17 | 6,323,500 | — | — |
| 2009-11-02 | $21.72 | $28.51 | 6,343,900 | — | — |
| 2009-10-30 | $21.15 | $27.76 | 9,452,300 | — | — |
| 2009-10-29 | $21.59 | $28.34 | 10,399,900 | — | — |
| 2009-10-28 | $20.04 | $26.31 | 7,167,600 | — | — |
| 2009-10-27 | $21.30 | $27.96 | 5,275,200 | — | — |
| 2009-10-26 | $21.69 | $28.47 | 5,581,100 | — | — |
| 2009-10-23 | $22.36 | $29.35 | 7,327,800 | — | — |
| 2009-10-22 | $23.00 | $30.19 | 6,117,400 | — | — |
| 2009-10-21 | $22.79 | $29.92 | 6,601,600 | — | — |
| 2009-10-20 | $23.30 | $30.58 | 11,738,900 | — | — |
| 2009-10-19 | $23.12 | $30.35 | 3,184,400 | — | — |
| 2009-10-16 | $22.75 | $29.86 | 2,995,600 | — | — |
| 2009-10-15 | $23.10 | $30.32 | 5,971,800 | — | — |
| 2009-10-14 | $23.97 | $31.46 | 4,638,600 | — | — |
| 2009-10-13 | $22.71 | $29.81 | 3,874,000 | — | — |
| 2009-10-12 | $23.12 | $30.35 | 4,306,200 | — | — |
| 2009-10-09 | $23.81 | $31.25 | 2,243,400 | — | — |
| 2009-10-08 | $23.57 | $30.94 | 2,946,300 | — | — |
| 2009-10-07 | $23.59 | $30.97 | 3,366,000 | — | — |
| 2009-10-06 | $23.50 | $30.85 | 5,007,900 | — | — |
| 2009-10-05 | $23.50 | $30.85 | 5,496,200 | — | — |
| 2009-10-02 | $22.98 | $30.16 | 9,999,700 | — | — |
| 2009-10-01 | $21.79 | $28.60 | 6,211,500 | — | — |
| 2009-09-30 | $22.76 | $29.88 | 4,485,900 | — | — |
| 2009-09-29 | $22.10 | $29.01 | 3,021,000 | — | — |
| 2009-09-28 | $22.04 | $28.93 | 2,682,900 | — | — |
| 2009-09-25 | $20.99 | $27.55 | 4,439,400 | — | — |
| 2009-09-24 | $21.50 | $28.22 | 4,113,200 | — | — |
| 2009-09-23 | $22.30 | $29.27 | 4,428,700 | — | — |
| 2009-09-22 | $22.99 | $30.18 | 3,247,100 | — | — |
| 2009-09-21 | $22.44 | $29.46 | 4,034,300 | — | — |
| 2009-09-18 | $22.56 | $29.61 | 4,174,100 | — | — |
| 2009-09-17 | $22.81 | $29.94 | 3,550,100 | — | — |
| 2009-09-16 | $22.93 | $30.10 | 3,812,600 | — | — |
| 2009-09-15 | $22.57 | $29.63 | 3,844,600 | — | — |
| 2009-09-14 | $22.64 | $29.72 | 4,046,800 | — | — |
| 2009-09-11 | $22.40 | $29.40 | 3,727,900 | — | — |
| 2009-09-10 | $22.71 | $29.81 | 3,710,800 | — | — |
| 2009-09-09 | $23.00 | $30.19 | 5,812,100 | — | — |
| 2009-09-08 | $22.35 | $29.34 | 6,051,500 | — | — |
| 2009-09-04 | $21.65 | $28.42 | 9,989,400 | — | — |
| 2009-09-03 | $20.99 | $27.55 | 5,440,800 | — | — |
| 2009-09-02 | $19.96 | $26.20 | 4,741,500 | — | — |
| 2009-09-01 | $19.73 | $25.90 | 5,607,300 | — | — |
| 2009-08-31 | $20.75 | $27.24 | 3,485,400 | — | — |
| 2009-08-28 | $20.84 | $27.36 | 2,803,100 | — | — |
| 2009-08-27 | $20.56 | $26.99 | 4,710,600 | — | — |
| 2009-08-26 | $20.14 | $26.44 | 5,859,700 | — | — |
| 2009-08-25 | $20.53 | $26.95 | 5,065,800 | — | — |
| 2009-08-24 | $20.14 | $26.44 | 2,966,800 | — | — |
| 2009-08-21 | $20.25 | $26.58 | 3,324,200 | — | — |
| 2009-08-20 | $19.82 | $26.02 | 2,680,000 | — | — |
| 2009-08-19 | $19.00 | $24.94 | 1,874,000 | — | — |
| 2009-08-18 | $19.07 | $25.03 | 3,499,700 | — | — |
| 2009-08-17 | $18.75 | $24.61 | 4,026,000 | — | — |
| 2009-08-14 | $19.76 | $25.80 | 3,354,600 | — | — |
| 2009-08-13 | $20.74 | $27.08 | 3,279,100 | — | — |
| 2009-08-12 | $20.58 | $26.87 | 2,947,600 | — | — |
| 2009-08-11 | $20.11 | $26.26 | 4,493,000 | — | — |
| 2009-08-10 | $20.29 | $26.49 | 2,931,500 | — | — |
| 2009-08-07 | $20.52 | $26.80 | 5,893,800 | — | — |
| 2009-08-06 | $20.02 | $26.14 | 3,123,400 | — | — |
| 2009-08-05 | $20.26 | $26.46 | 4,192,800 | — | — |
| 2009-08-04 | $20.29 | $26.49 | 3,706,800 | — | — |
| 2009-08-03 | $19.79 | $25.84 | 4,394,600 | — | — |
| 2009-07-31 | $19.75 | $25.79 | 3,992,300 | — | — |
| 2009-07-30 | $19.67 | $25.69 | 5,091,500 | — | — |
| 2009-07-29 | $18.85 | $24.61 | 3,589,300 | — | — |
| 2009-07-28 | $19.09 | $24.93 | 4,934,600 | — | — |
| 2009-07-27 | $19.28 | $25.18 | 7,998,300 | — | — |
| 2009-07-24 | $19.36 | $25.28 | 4,743,600 | — | — |
| 2009-07-23 | $19.52 | $25.49 | 6,219,800 | — | — |
| 2009-07-22 | $18.68 | $24.39 | 4,294,500 | — | — |
| 2009-07-21 | $18.62 | $24.31 | 3,063,300 | — | — |
| 2009-07-20 | $18.44 | $24.08 | 3,288,900 | — | — |
| 2009-07-17 | $17.82 | $23.27 | 2,686,800 | — | — |
| 2009-07-16 | $17.94 | $23.43 | 3,995,900 | — | — |
| 2009-07-15 | $17.84 | $23.30 | 5,998,700 | — | — |
| 2009-07-14 | $16.95 | $22.13 | 3,288,800 | — | — |
| 2009-07-13 | $17.06 | $22.28 | 4,823,400 | — | — |
| 2009-07-10 | $15.77 | $20.59 | 2,919,000 | — | — |
| 2009-07-09 | $16.13 | $21.06 | 3,609,500 | — | — |
| 2009-07-08 | $15.72 | $20.53 | 6,555,400 | — | — |
| 2009-07-07 | $16.36 | $21.36 | 2,831,900 | — | — |
| 2009-07-06 | $16.68 | $21.78 | 4,293,900 | — | — |
| 2009-07-02 | $16.78 | $21.91 | 3,269,300 | — | — |
| 2009-07-01 | $17.69 | $23.10 | 3,191,600 | — | — |
| 2009-06-30 | $17.82 | $23.27 | 4,096,000 | — | — |
| 2009-06-29 | $17.68 | $23.09 | 4,269,000 | — | — |
| 2009-06-26 | $17.63 | $23.02 | 6,690,700 | — | — |
| 2009-06-25 | $16.95 | $22.13 | 4,595,600 | — | — |
| 2009-06-24 | $17.02 | $22.22 | 3,950,800 | — | — |
| 2009-06-23 | $16.49 | $21.53 | 5,334,800 | — | — |
| 2009-06-22 | $16.06 | $20.97 | 6,362,400 | — | — |
| 2009-06-19 | $17.48 | $22.83 | 7,240,200 | — | — |
| 2009-06-18 | $16.76 | $21.89 | 4,891,400 | — | — |
| 2009-06-17 | $16.68 | $21.78 | 8,189,800 | — | — |
| 2009-06-16 | $17.29 | $22.58 | 7,163,500 | — | — |
| 2009-06-15 | $17.74 | $23.16 | 6,028,700 | — | — |
| 2009-06-12 | $18.73 | $24.46 | 3,898,400 | — | — |
| 2009-06-11 | $18.55 | $24.22 | 7,252,800 | — | — |
| 2009-06-10 | $18.05 | $23.57 | 5,792,500 | — | — |
| 2009-06-09 | $18.04 | $23.56 | 6,045,500 | — | — |
| 2009-06-08 | $17.57 | $22.94 | 3,699,100 | — | — |
| 2009-06-05 | $17.38 | $22.69 | 5,975,700 | — | — |
| 2009-06-04 | $17.85 | $23.31 | 6,600,800 | — | — |
| 2009-06-03 | $17.43 | $22.76 | 7,535,000 | — | — |
| 2009-06-02 | $17.17 | $22.42 | 5,890,200 | — | — |
| 2009-06-01 | $16.29 | $21.27 | 12,090,100 | — | — |
| 2009-05-29 | $15.65 | $20.44 | 5,841,000 | — | — |
| 2009-05-28 | $15.23 | $19.89 | 5,369,500 | — | — |
| 2009-05-27 | $14.65 | $19.13 | 5,868,500 | — | — |
| 2009-05-26 | $15.51 | $20.25 | 6,700,300 | — | — |
| 2009-05-22 | $14.67 | $19.16 | 4,544,200 | — | — |
| 2009-05-21 | $14.49 | $18.92 | 7,205,000 | — | — |
| 2009-05-20 | $14.63 | $19.10 | 27,188,500 | — | — |
| 2009-05-19 | $14.00 | $18.28 | 12,213,900 | — | — |
| 2009-05-18 | $15.58 | $20.34 | 4,519,400 | — | — |
| 2009-05-15 | $14.39 | $18.66 | 3,963,500 | — | — |
| 2009-05-14 | $15.04 | $19.50 | 3,639,300 | — | — |
| 2009-05-13 | $14.53 | $18.84 | 4,816,900 | — | — |
| 2009-05-12 | $15.27 | $19.80 | 6,329,300 | — | — |
| 2009-05-11 | $15.59 | $20.21 | 5,900,100 | — | — |
| 2009-05-08 | $16.74 | $21.70 | 7,211,600 | — | — |
| 2009-05-07 | $15.86 | $20.56 | 8,559,100 | — | — |
| 2009-05-06 | $16.62 | $21.55 | 4,694,700 | — | — |
| 2009-05-05 | $16.15 | $20.94 | 4,121,100 | — | — |
| 2009-05-04 | $16.02 | $20.77 | 8,669,000 | — | — |
| 2009-05-01 | $14.84 | $19.24 | 3,718,600 | — | — |
| 2009-04-30 | $14.72 | $19.08 | 4,531,900 | — | — |
| 2009-04-29 | $14.88 | $19.29 | 6,014,200 | — | — |
| 2009-04-28 | $13.60 | $17.63 | 4,200,500 | — | — |
| 2009-04-27 | $13.98 | $18.12 | 5,235,200 | — | — |
| 2009-04-24 | $14.68 | $19.03 | 7,051,400 | — | — |
| 2009-04-23 | $15.66 | $20.30 | 8,102,200 | — | — |
| 2009-04-22 | $15.47 | $20.06 | 6,831,800 | — | — |
| 2009-04-21 | $15.77 | $20.45 | 6,661,200 | — | — |
| 2009-04-20 | $14.42 | $18.69 | 5,586,500 | — | — |
| 2009-04-17 | $15.98 | $20.72 | 7,074,100 | — | — |
| 2009-04-16 | $16.30 | $21.13 | 6,288,400 | — | — |
| 2009-04-15 | $16.42 | $21.29 | 4,553,900 | — | — |
| 2009-04-14 | $15.65 | $20.29 | 5,609,800 | — | — |
| 2009-04-13 | $17.00 | $22.04 | 6,327,800 | — | — |
| 2009-04-09 | $16.50 | $21.39 | 9,347,100 | — | — |
| 2009-04-08 | $15.34 | $19.89 | 5,936,600 | — | — |
| 2009-04-07 | $14.43 | $18.71 | 5,642,700 | — | — |
| 2009-04-06 | $15.64 | $20.28 | 4,486,400 | — | — |
| 2009-04-03 | $15.88 | $20.59 | 5,920,600 | — | — |
| 2009-04-02 | $15.81 | $20.50 | 9,647,300 | — | — |
| 2009-04-01 | $14.57 | $18.89 | 5,103,400 | — | — |
| 2009-03-31 | $13.86 | $17.97 | 6,523,000 | — | — |
| 2009-03-30 | $13.04 | $16.91 | 6,461,300 | — | — |
| 2009-03-27 | $14.79 | $19.17 | 7,658,900 | — | — |
| 2009-03-26 | $14.65 | $18.99 | 6,773,200 | — | — |
| 2009-03-25 | $13.72 | $17.79 | 5,686,100 | — | — |
| 2009-03-24 | $13.69 | $17.75 | 7,665,000 | — | — |
| 2009-03-23 | $14.36 | $18.62 | 9,334,600 | — | — |
| 2009-03-20 | $12.35 | $16.01 | 8,542,600 | — | — |
| 2009-03-19 | $11.97 | $15.52 | 5,859,800 | — | — |
| 2009-03-18 | $13.23 | $17.15 | 6,894,100 | — | — |
| 2009-03-17 | $12.49 | $16.19 | 4,417,400 | — | — |
| 2009-03-16 | $11.65 | $15.10 | 5,019,900 | — | — |
| 2009-03-13 | $12.29 | $15.93 | 5,354,700 | — | — |
| 2009-03-12 | $12.60 | $16.34 | 7,276,600 | — | — |
| 2009-03-11 | $11.54 | $14.96 | 5,320,100 | — | — |
| 2009-03-10 | $11.15 | $14.46 | 6,524,800 | — | — |
| 2009-03-09 | $9.51 | $12.33 | 3,965,800 | — | — |
| 2009-03-06 | $9.83 | $12.74 | 7,811,100 | — | — |
| 2009-03-05 | $9.65 | $12.51 | 5,117,800 | — | — |
| 2009-03-04 | $10.48 | $13.59 | 6,996,700 | — | — |
| 2009-03-03 | $9.91 | $12.85 | 8,005,200 | — | — |
| 2009-03-02 | $10.50 | $13.61 | 6,523,900 | — | — |
| 2009-02-27 | $11.43 | $14.82 | 5,697,400 | — | — |
| 2009-02-26 | $12.25 | $15.88 | 5,113,400 | — | — |
| 2009-02-25 | $12.15 | $15.75 | 4,842,100 | — | — |
| 2009-02-24 | $12.66 | $16.41 | 6,616,900 | — | — |
| 2009-02-23 | $11.09 | $14.38 | 5,852,000 | — | — |
| 2009-02-20 | $12.45 | $16.01 | 5,413,200 | — | — |
| 2009-02-19 | $12.29 | $15.81 | 5,182,800 | — | — |
| 2009-02-18 | $12.81 | $16.47 | 4,411,600 | — | — |
| 2009-02-17 | $12.59 | $16.19 | 5,404,800 | — | — |
| 2009-02-13 | $13.31 | $17.12 | 4,686,600 | — | — |
| 2009-02-12 | $13.40 | $17.23 | 4,406,500 | — | — |
| 2009-02-11 | $13.46 | $17.31 | 2,851,300 | — | — |
| 2009-02-10 | $12.79 | $16.45 | 6,859,600 | — | — |
| 2009-02-09 | $13.95 | $17.94 | 2,682,700 | — | — |
| 2009-02-06 | $14.21 | $18.27 | 5,227,800 | — | — |
| 2009-02-05 | $13.70 | $17.62 | 5,711,500 | — | — |
| 2009-02-04 | $12.54 | $16.13 | 2,348,900 | — | — |
| 2009-02-03 | $12.33 | $15.86 | 3,298,400 | — | — |
| 2009-02-02 | $12.49 | $16.06 | 4,182,900 | — | — |
| 2009-01-30 | $11.79 | $15.16 | 5,108,200 | — | — |
| 2009-01-29 | $11.53 | $14.83 | 5,574,100 | — | — |
| 2009-01-28 | $13.04 | $16.77 | 5,161,500 | — | — |
| 2009-01-27 | $11.50 | $14.79 | 3,213,000 | — | — |
| 2009-01-26 | $11.48 | $14.76 | 3,854,000 | — | — |
| 2009-01-23 | $11.90 | $15.30 | 3,736,600 | — | — |
| 2009-01-22 | $11.17 | $14.37 | 4,084,700 | — | — |
| 2009-01-21 | $11.54 | $14.84 | 6,601,600 | — | — |
| 2009-01-20 | $11.11 | $14.29 | 4,563,600 | — | — |
| 2009-01-16 | $12.36 | $15.90 | 4,654,400 | — | — |
| 2009-01-15 | $12.40 | $15.95 | 5,524,200 | — | — |
| 2009-01-14 | $12.31 | $15.83 | 4,460,500 | — | — |
| 2009-01-13 | $13.22 | $17.00 | 3,770,900 | — | — |
| 2009-01-12 | $13.10 | $16.85 | 3,873,800 | — | — |
| 2009-01-09 | $13.56 | $17.44 | 3,615,700 | — | — |
| 2009-01-08 | $13.60 | $17.49 | 3,361,900 | — | — |
| 2009-01-07 | $13.81 | $17.76 | 3,569,000 | — | — |
| 2009-01-06 | $14.70 | $18.90 | 3,675,100 | — | — |
| 2009-01-05 | $14.11 | $18.15 | 4,049,400 | — | — |
| 2009-01-02 | $15.00 | $19.29 | 2,633,200 | — | — |