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 | $23.39 | $30.23 | 5,132,800 | — | — |
| 2009-12-30 | $23.53 | $30.41 | 4,635,300 | — | — |
| 2009-12-29 | $23.61 | $30.52 | 4,503,100 | — | — |
| 2009-12-28 | $23.65 | $30.57 | 5,692,300 | — | — |
| 2009-12-24 | $23.65 | $30.57 | 3,338,600 | — | — |
| 2009-12-23 | $23.56 | $30.45 | 14,383,800 | — | — |
| 2009-12-22 | $23.86 | $30.84 | 17,401,900 | — | — |
| 2009-12-21 | $23.84 | $30.82 | 7,558,200 | — | — |
| 2009-12-18 | $23.62 | $30.53 | 18,193,300 | — | — |
| 2009-12-17 | $23.69 | $30.62 | 13,647,200 | — | — |
| 2009-12-16 | $23.69 | $30.62 | 15,213,500 | — | — |
| 2009-12-15 | $24.00 | $31.02 | 13,216,900 | — | — |
| 2009-12-14 | $24.17 | $31.24 | 18,617,400 | — | — |
| 2009-12-11 | $23.88 | $30.87 | 19,077,500 | — | — |
| 2009-12-10 | $23.09 | $29.85 | 11,644,600 | — | — |
| 2009-12-09 | $22.81 | $29.48 | 11,442,600 | — | — |
| 2009-12-08 | $22.71 | $29.36 | 12,111,900 | — | — |
| 2009-12-07 | $22.78 | $29.45 | 9,302,900 | — | — |
| 2009-12-04 | $22.88 | $29.57 | 13,239,800 | — | — |
| 2009-12-03 | $22.48 | $29.06 | 11,753,300 | — | — |
| 2009-12-02 | $22.65 | $29.28 | 11,129,800 | — | — |
| 2009-12-01 | $22.58 | $29.19 | 17,239,500 | — | — |
| 2009-11-30 | $21.81 | $28.19 | 10,674,000 | — | — |
| 2009-11-27 | $21.96 | $28.39 | 5,806,900 | — | — |
| 2009-11-25 | $22.15 | $28.63 | 7,700,900 | — | — |
| 2009-11-24 | $22.01 | $28.45 | 13,404,400 | — | — |
| 2009-11-23 | $21.88 | $28.28 | 16,228,100 | — | — |
| 2009-11-20 | $21.35 | $27.60 | 12,593,900 | — | — |
| 2009-11-19 | $21.49 | $27.78 | 13,200,300 | — | — |
| 2009-11-18 | $21.59 | $27.91 | 13,487,800 | — | — |
| 2009-11-17 | $21.48 | $27.77 | 15,744,700 | — | — |
| 2009-11-16 | $21.74 | $28.10 | 25,807,100 | — | — |
| 2009-11-13 | $21.85 | $28.24 | 17,585,200 | — | — |
| 2009-11-12 | $21.47 | $27.75 | 17,345,600 | — | — |
| 2009-11-11 | $21.30 | $27.53 | 19,021,100 | — | — |
| 2009-11-10 | $21.01 | $27.16 | 15,444,200 | — | — |
| 2009-11-09 | $21.25 | $27.47 | 14,602,000 | — | — |
| 2009-11-06 | $20.94 | $27.07 | 27,174,300 | — | — |
| 2009-11-05 | $20.07 | $25.94 | 12,327,900 | — | — |
| 2009-11-04 | $19.51 | $25.22 | 14,021,600 | — | — |
| 2009-11-03 | $19.45 | $25.14 | 17,817,600 | — | — |
| 2009-11-02 | $19.58 | $25.31 | 12,994,800 | — | — |
| 2009-10-30 | $19.57 | $25.30 | 19,405,200 | — | — |
| 2009-10-29 | $19.98 | $25.83 | 14,692,500 | — | — |
| 2009-10-28 | $19.50 | $25.21 | 17,836,400 | — | — |
| 2009-10-27 | $19.93 | $25.76 | 21,423,700 | — | — |
| 2009-10-26 | $20.34 | $26.29 | 16,922,100 | — | — |
| 2009-10-23 | $20.71 | $26.77 | 17,631,300 | — | — |
| 2009-10-22 | $21.17 | $27.36 | 18,710,400 | — | — |
| 2009-10-21 | $20.76 | $26.83 | 28,537,400 | — | — |
| 2009-10-20 | $21.39 | $27.65 | 10,759,100 | — | — |
| 2009-10-19 | $21.76 | $28.13 | 11,391,800 | — | — |
| 2009-10-16 | $21.36 | $27.61 | 11,405,400 | — | — |
| 2009-10-15 | $21.65 | $27.98 | 11,666,900 | — | — |
| 2009-10-14 | $21.73 | $28.09 | 17,717,900 | — | — |
| 2009-10-13 | $21.45 | $27.61 | 18,071,500 | — | — |
| 2009-10-12 | $21.01 | $27.04 | 10,092,500 | — | — |
| 2009-10-09 | $20.94 | $26.95 | 17,089,300 | — | — |
| 2009-10-08 | $20.78 | $26.75 | 15,740,400 | — | — |
| 2009-10-07 | $20.20 | $26.00 | 15,144,200 | — | — |
| 2009-10-06 | $20.68 | $26.62 | 18,792,400 | — | — |
| 2009-10-05 | $20.46 | $26.34 | 15,603,200 | — | — |
| 2009-10-02 | $20.03 | $25.78 | 19,365,900 | — | — |
| 2009-10-01 | $20.36 | $26.21 | 17,532,200 | — | — |
| 2009-09-30 | $20.94 | $26.95 | 12,404,200 | — | — |
| 2009-09-29 | $21.21 | $27.30 | 8,732,400 | — | — |
| 2009-09-28 | $21.25 | $27.35 | 8,242,900 | — | — |
| 2009-09-25 | $21.05 | $27.10 | 14,175,000 | — | — |
| 2009-09-24 | $21.39 | $27.53 | 16,353,700 | — | — |
| 2009-09-23 | $21.53 | $27.71 | 23,684,800 | — | — |
| 2009-09-22 | $21.07 | $27.12 | 23,918,700 | — | — |
| 2009-09-21 | $21.95 | $28.25 | 13,044,800 | — | — |
| 2009-09-18 | $21.97 | $28.28 | 13,641,800 | — | — |
| 2009-09-17 | $21.66 | $27.88 | 13,622,400 | — | — |
| 2009-09-16 | $21.60 | $27.80 | 12,479,800 | — | — |
| 2009-09-15 | $21.21 | $27.30 | 17,213,100 | — | — |
| 2009-09-14 | $21.36 | $27.49 | 8,143,500 | — | — |
| 2009-09-11 | $21.43 | $27.58 | 10,675,400 | — | — |
| 2009-09-10 | $21.86 | $28.14 | 9,882,000 | — | — |
| 2009-09-09 | $21.72 | $27.96 | 10,432,100 | — | — |
| 2009-09-08 | $21.77 | $28.02 | 11,099,200 | — | — |
| 2009-09-04 | $21.62 | $27.83 | 8,820,600 | — | — |
| 2009-09-03 | $21.31 | $27.43 | 9,293,300 | — | — |
| 2009-09-02 | $20.86 | $26.85 | 10,583,400 | — | — |
| 2009-09-01 | $20.86 | $26.85 | 15,016,400 | — | — |
| 2009-08-31 | $21.50 | $27.67 | 8,610,800 | — | — |
| 2009-08-28 | $21.70 | $27.93 | 10,567,900 | — | — |
| 2009-08-27 | $21.70 | $27.93 | 12,831,100 | — | — |
| 2009-08-26 | $21.59 | $27.79 | 17,144,800 | — | — |
| 2009-08-25 | $21.07 | $27.12 | 35,281,800 | — | — |
| 2009-08-24 | $20.72 | $26.67 | 13,778,600 | — | — |
| 2009-08-21 | $21.16 | $27.24 | 18,461,600 | — | — |
| 2009-08-20 | $20.39 | $26.25 | 18,285,000 | — | — |
| 2009-08-19 | $20.22 | $26.03 | 30,199,500 | — | — |
| 2009-08-18 | $19.99 | $25.73 | 41,510,400 | — | — |
| 2009-08-17 | $20.47 | $26.35 | 41,075,300 | — | — |
| 2009-08-14 | $22.83 | $29.39 | 11,454,100 | — | — |
| 2009-08-13 | $23.31 | $30.00 | 13,547,600 | — | — |
| 2009-08-12 | $22.85 | $29.41 | 15,725,100 | — | — |
| 2009-08-11 | $23.26 | $29.94 | 8,601,300 | — | — |
| 2009-08-10 | $23.33 | $30.03 | 10,188,500 | — | — |
| 2009-08-07 | $23.85 | $30.70 | 12,829,500 | — | — |
| 2009-08-06 | $22.73 | $29.26 | 9,711,900 | — | — |
| 2009-08-05 | $22.47 | $28.92 | 9,297,700 | — | — |
| 2009-08-04 | $22.61 | $29.10 | 12,678,600 | — | — |
| 2009-08-03 | $22.74 | $29.27 | 9,872,800 | — | — |
| 2009-07-31 | $22.46 | $28.91 | 10,292,000 | — | — |
| 2009-07-30 | $22.15 | $28.51 | 11,685,900 | — | — |
| 2009-07-29 | $21.64 | $27.85 | 7,103,900 | — | — |
| 2009-07-28 | $21.61 | $27.82 | 7,585,000 | — | — |
| 2009-07-27 | $21.28 | $27.39 | 12,478,600 | — | — |
| 2009-07-24 | $22.00 | $28.32 | 10,519,500 | — | — |
| 2009-07-23 | $21.65 | $27.87 | 17,840,900 | — | — |
| 2009-07-22 | $20.75 | $26.71 | 9,107,500 | — | — |
| 2009-07-21 | $20.56 | $26.46 | 9,460,300 | — | — |
| 2009-07-20 | $20.75 | $26.71 | 8,550,800 | — | — |
| 2009-07-17 | $20.42 | $26.28 | 15,579,700 | — | — |
| 2009-07-16 | $20.10 | $25.87 | 10,552,000 | — | — |
| 2009-07-15 | $20.03 | $25.78 | 10,369,500 | — | — |
| 2009-07-14 | $19.57 | $25.07 | 10,000,500 | — | — |
| 2009-07-13 | $19.26 | $24.68 | 15,193,800 | — | — |
| 2009-07-10 | $18.85 | $24.15 | 8,945,000 | — | — |
| 2009-07-09 | $18.95 | $24.28 | 11,440,000 | — | — |
| 2009-07-08 | $18.85 | $24.15 | 21,406,200 | — | — |
| 2009-07-07 | $18.63 | $23.87 | 9,649,000 | — | — |
| 2009-07-06 | $18.87 | $24.18 | 11,814,500 | — | — |
| 2009-07-02 | $18.62 | $23.86 | 13,313,900 | — | — |
| 2009-07-01 | $19.51 | $25.00 | 8,192,800 | — | — |
| 2009-06-30 | $19.41 | $24.87 | 11,183,400 | — | — |
| 2009-06-29 | $19.47 | $24.95 | 12,944,500 | — | — |
| 2009-06-26 | $19.22 | $24.63 | 20,434,100 | — | — |
| 2009-06-25 | $18.87 | $24.18 | 13,558,100 | — | — |
| 2009-06-24 | $18.18 | $23.29 | 17,091,100 | — | — |
| 2009-06-23 | $18.31 | $23.46 | 11,995,600 | — | — |
| 2009-06-22 | $18.66 | $23.91 | 13,926,500 | — | — |
| 2009-06-19 | $18.78 | $24.06 | 16,475,000 | — | — |
| 2009-06-18 | $18.41 | $23.59 | 19,927,800 | — | — |
| 2009-06-17 | $19.02 | $24.37 | 19,347,700 | — | — |
| 2009-06-16 | $19.10 | $24.47 | 12,527,900 | — | — |
| 2009-06-15 | $19.66 | $25.19 | 9,750,800 | — | — |
| 2009-06-12 | $19.85 | $25.43 | 11,532,300 | — | — |
| 2009-06-11 | $19.95 | $25.56 | 13,325,200 | — | — |
| 2009-06-10 | $20.37 | $26.10 | 14,603,000 | — | — |
| 2009-06-09 | $20.46 | $26.21 | 16,328,000 | — | — |
| 2009-06-08 | $20.11 | $25.77 | 11,315,700 | — | — |
| 2009-06-05 | $20.04 | $25.68 | 11,059,500 | — | — |
| 2009-06-04 | $20.09 | $25.74 | 10,345,400 | — | — |
| 2009-06-03 | $20.30 | $26.01 | 11,302,000 | — | — |
| 2009-06-02 | $20.59 | $26.38 | 12,236,900 | — | — |
| 2009-06-01 | $20.18 | $25.86 | 17,693,200 | — | — |
| 2009-05-29 | $19.01 | $24.36 | 18,123,500 | — | — |
| 2009-05-28 | $19.02 | $24.37 | 19,222,400 | — | — |
| 2009-05-27 | $19.63 | $25.15 | 12,935,100 | — | — |
| 2009-05-26 | $20.04 | $25.68 | 15,964,600 | — | — |
| 2009-05-22 | $19.37 | $24.82 | 11,265,400 | — | — |
| 2009-05-21 | $19.30 | $24.73 | 14,419,300 | — | — |
| 2009-05-20 | $19.72 | $25.27 | 20,882,300 | — | — |
| 2009-05-19 | $20.05 | $25.69 | 26,381,600 | — | — |
| 2009-05-18 | $19.94 | $25.55 | 54,292,900 | — | — |
| 2009-05-15 | $18.45 | $23.64 | 22,605,000 | — | — |
| 2009-05-14 | $18.87 | $24.18 | 16,321,000 | — | — |
| 2009-05-13 | $18.92 | $24.24 | 17,210,800 | — | — |
| 2009-05-12 | $19.23 | $24.64 | 15,708,400 | — | — |
| 2009-05-11 | $19.03 | $24.38 | 20,261,100 | — | — |
| 2009-05-08 | $19.80 | $25.37 | 26,317,600 | — | — |
| 2009-05-07 | $20.37 | $26.10 | 17,030,300 | — | — |
| 2009-05-06 | $20.85 | $26.71 | 12,073,300 | — | — |
| 2009-05-05 | $21.02 | $26.93 | 9,022,600 | — | — |
| 2009-05-04 | $21.02 | $26.93 | 16,369,500 | — | — |
| 2009-05-01 | $20.85 | $26.71 | 11,433,800 | — | — |
| 2009-04-30 | $21.50 | $27.55 | 13,037,000 | — | — |
| 2009-04-29 | $21.26 | $27.24 | 14,829,500 | — | — |
| 2009-04-28 | $21.16 | $27.11 | 12,700,300 | — | — |
| 2009-04-27 | $20.81 | $26.66 | 10,957,200 | — | — |
| 2009-04-24 | $21.09 | $27.02 | 15,033,500 | — | — |
| 2009-04-23 | $20.37 | $26.10 | 17,797,600 | — | — |
| 2009-04-22 | $20.90 | $26.78 | 27,124,300 | — | — |
| 2009-04-21 | $20.55 | $26.33 | 19,864,300 | — | — |
| 2009-04-20 | $19.72 | $25.27 | 11,385,500 | — | — |
| 2009-04-17 | $20.73 | $26.56 | 18,530,800 | — | — |
| 2009-04-16 | $20.13 | $25.79 | 18,205,800 | — | — |
| 2009-04-15 | $19.43 | $24.89 | 18,364,400 | — | — |
| 2009-04-14 | $19.83 | $25.30 | 12,342,200 | — | — |
| 2009-04-13 | $20.28 | $25.87 | 10,816,600 | — | — |
| 2009-04-09 | $20.32 | $25.92 | 24,146,800 | — | — |
| 2009-04-08 | $19.45 | $24.81 | 14,365,900 | — | — |
| 2009-04-07 | $18.61 | $23.74 | 11,167,100 | — | — |
| 2009-04-06 | $19.40 | $24.75 | 15,069,900 | — | — |
| 2009-04-03 | $19.12 | $24.39 | 13,409,800 | — | — |
| 2009-04-02 | $19.34 | $24.67 | 18,957,400 | — | — |
| 2009-04-01 | $18.48 | $23.58 | 13,866,100 | — | — |
| 2009-03-31 | $18.25 | $23.28 | 17,600,100 | — | — |
| 2009-03-30 | $18.45 | $23.54 | 14,489,200 | — | — |
| 2009-03-27 | $18.81 | $24.00 | 14,002,800 | — | — |
| 2009-03-26 | $19.12 | $24.39 | 22,291,400 | — | — |
| 2009-03-25 | $18.46 | $23.55 | 25,688,700 | — | — |
| 2009-03-24 | $17.85 | $22.77 | 16,428,100 | — | — |
| 2009-03-23 | $18.06 | $23.04 | 18,090,600 | — | — |
| 2009-03-20 | $17.03 | $21.73 | 18,408,900 | — | — |
| 2009-03-19 | $17.61 | $22.47 | 28,590,400 | — | — |
| 2009-03-18 | $17.19 | $21.93 | 24,934,900 | — | — |
| 2009-03-17 | $16.42 | $20.95 | 17,099,900 | — | — |
| 2009-03-16 | $15.46 | $19.72 | 13,898,000 | — | — |
| 2009-03-13 | $15.89 | $20.27 | 15,448,100 | — | — |
| 2009-03-12 | $15.61 | $19.91 | 14,599,400 | — | — |
| 2009-03-11 | $15.10 | $19.26 | 18,428,600 | — | — |
| 2009-03-10 | $14.63 | $18.66 | 21,876,500 | — | — |
| 2009-03-09 | $13.68 | $17.45 | 23,701,400 | — | — |
| 2009-03-06 | $13.39 | $17.08 | 21,445,500 | — | — |
| 2009-03-05 | $13.42 | $17.12 | 20,190,800 | — | — |
| 2009-03-04 | $14.16 | $18.06 | 19,524,400 | — | — |
| 2009-03-03 | $14.14 | $18.04 | 27,017,200 | — | — |
| 2009-03-02 | $14.70 | $18.75 | 23,504,400 | — | — |
| 2009-02-27 | $15.84 | $20.21 | 16,534,500 | — | — |
| 2009-02-26 | $15.92 | $20.31 | 23,838,200 | — | — |
| 2009-02-25 | $15.37 | $19.61 | 29,620,800 | — | — |
| 2009-02-24 | $15.61 | $19.91 | 31,154,300 | — | — |
| 2009-02-23 | $15.09 | $19.25 | 15,900,400 | — | — |
| 2009-02-20 | $15.86 | $20.23 | 33,059,200 | — | — |
| 2009-02-19 | $16.98 | $21.66 | 23,179,400 | — | — |
| 2009-02-18 | $16.89 | $21.55 | 18,041,800 | — | — |
| 2009-02-17 | $17.07 | $21.78 | 21,876,700 | — | — |
| 2009-02-13 | $17.80 | $22.71 | 15,112,700 | — | — |
| 2009-02-12 | $18.53 | $23.64 | 17,330,100 | — | — |
| 2009-02-11 | $18.27 | $23.31 | 16,091,800 | — | — |
| 2009-02-10 | $18.19 | $23.21 | 17,339,400 | — | — |
| 2009-02-09 | $19.01 | $24.25 | 12,039,300 | — | — |
| 2009-02-06 | $19.24 | $24.55 | 34,763,400 | — | — |
| 2009-02-05 | $18.83 | $24.02 | 19,068,700 | — | — |
| 2009-02-04 | $18.41 | $23.49 | 11,131,800 | — | — |
| 2009-02-03 | $18.94 | $24.16 | 10,205,600 | — | — |
| 2009-02-02 | $18.41 | $23.49 | 14,190,500 | — | — |
| 2009-01-30 | $18.27 | $23.31 | 21,416,100 | — | — |
| 2009-01-29 | $19.37 | $24.71 | 10,802,000 | — | — |
| 2009-01-28 | $19.94 | $25.44 | 19,012,300 | — | — |
| 2009-01-27 | $19.94 | $25.44 | 14,432,600 | — | — |
| 2009-01-26 | $20.65 | $26.34 | 15,559,600 | — | — |
| 2009-01-23 | $20.05 | $25.58 | 13,104,000 | — | — |
| 2009-01-22 | $20.29 | $25.89 | 16,104,100 | — | — |
| 2009-01-21 | $20.25 | $25.83 | 13,372,400 | — | — |
| 2009-01-20 | $19.87 | $25.35 | 10,481,400 | — | — |
| 2009-01-16 | $21.04 | $26.84 | 15,466,600 | — | — |
| 2009-01-15 | $20.54 | $26.20 | 16,442,200 | — | — |
| 2009-01-14 | $19.56 | $24.95 | 11,116,200 | — | — |
| 2009-01-13 | $20.30 | $25.79 | 12,422,900 | — | — |
| 2009-01-12 | $20.23 | $25.70 | 13,070,100 | — | — |
| 2009-01-09 | $21.19 | $26.92 | 11,593,600 | — | — |
| 2009-01-08 | $21.95 | $27.89 | 10,044,700 | — | — |
| 2009-01-07 | $22.13 | $28.11 | 12,310,800 | — | — |
| 2009-01-06 | $22.96 | $29.17 | 13,041,500 | — | — |
| 2009-01-05 | $22.96 | $29.17 | 10,745,300 | — | — |
| 2009-01-02 | $22.64 | $28.76 | 8,291,400 | — | — |