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
- 2006-05-25 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 | $25.60 | $25.90 | 9,898,000 | — | — |
| 2009-12-30 | $25.80 | $26.11 | 4,156,000 | — | — |
| 2009-12-29 | $25.84 | $26.14 | 6,106,000 | — | — |
| 2009-12-28 | $25.70 | $26.00 | 7,095,000 | — | — |
| 2009-12-24 | $25.54 | $25.85 | 2,752,000 | — | — |
| 2009-12-23 | $25.53 | $25.84 | 8,198,000 | — | — |
| 2009-12-22 | $25.56 | $25.87 | 8,462,000 | — | — |
| 2009-12-21 | $25.54 | $25.84 | 9,225,000 | — | — |
| 2009-12-18 | $25.48 | $25.79 | 25,076,000 | — | — |
| 2009-12-17 | $24.78 | $25.07 | 12,834,000 | — | — |
| 2009-12-16 | $24.64 | $24.93 | 13,842,000 | — | — |
| 2009-12-15 | $24.56 | $24.85 | 15,150,000 | — | — |
| 2009-12-14 | $24.75 | $25.04 | 12,555,000 | — | — |
| 2009-12-11 | $24.39 | $24.68 | 8,449,000 | — | — |
| 2009-12-10 | $24.41 | $24.70 | 9,749,000 | — | — |
| 2009-12-09 | $24.29 | $24.58 | 9,223,000 | — | — |
| 2009-12-08 | $23.86 | $24.15 | 6,940,000 | — | — |
| 2009-12-07 | $23.89 | $24.18 | 7,632,000 | — | — |
| 2009-12-04 | $24.13 | $24.42 | 14,319,000 | — | — |
| 2009-12-03 | $23.62 | $23.90 | 12,077,000 | — | — |
| 2009-12-02 | $24.24 | $24.53 | 13,979,000 | — | — |
| 2009-12-01 | $24.30 | $24.59 | 13,805,000 | — | — |
| 2009-11-30 | $24.09 | $24.37 | 13,921,000 | — | — |
| 2009-11-27 | $23.56 | $23.84 | 6,481,000 | — | — |
| 2009-11-25 | $23.98 | $24.27 | 11,677,000 | — | — |
| 2009-11-24 | $23.76 | $24.05 | 10,483,000 | — | — |
| 2009-11-23 | $23.62 | $23.90 | 13,152,000 | — | — |
| 2009-11-20 | $23.12 | $23.39 | 18,119,000 | — | — |
| 2009-11-19 | $23.01 | $23.28 | 43,957,000 | — | — |
| 2009-11-18 | $22.73 | $23.00 | 20,717,000 | — | — |
| 2009-11-17 | $23.10 | $23.38 | 18,894,000 | — | — |
| 2009-11-16 | $23.08 | $23.36 | 26,591,000 | — | — |
| 2009-11-13 | $23.47 | $23.75 | 14,936,000 | — | — |
| 2009-11-12 | $23.69 | $23.97 | 13,814,000 | — | — |
| 2009-11-11 | $23.79 | $24.07 | 17,284,000 | — | — |
| 2009-11-10 | $23.87 | $24.15 | 19,921,000 | — | — |
| 2009-11-09 | $24.22 | $24.51 | 27,818,000 | — | — |
| 2009-11-06 | $23.69 | $23.97 | 24,834,000 | — | — |
| 2009-11-05 | $23.03 | $23.30 | 18,812,000 | — | — |
| 2009-11-04 | $22.50 | $22.77 | 34,795,000 | — | — |
| 2009-11-03 | $21.92 | $22.18 | 57,844,000 | — | — |
| 2009-11-02 | $22.26 | $22.53 | 22,586,000 | — | — |
| 2009-10-30 | $21.90 | $22.16 | 25,534,000 | — | — |
| 2009-10-29 | $22.79 | $23.06 | 17,535,000 | — | — |
| 2009-10-28 | $22.05 | $22.31 | 30,073,000 | — | — |
| 2009-10-27 | $22.06 | $22.32 | 19,653,000 | — | — |
| 2009-10-26 | $22.08 | $22.34 | 18,327,000 | — | — |
| 2009-10-23 | $23.00 | $23.27 | 15,651,000 | — | — |
| 2009-10-22 | $22.93 | $23.20 | 11,034,000 | — | — |
| 2009-10-21 | $22.57 | $22.84 | 14,613,000 | — | — |
| 2009-10-20 | $22.50 | $22.77 | 8,454,000 | — | — |
| 2009-10-19 | $22.56 | $22.83 | 9,325,000 | — | — |
| 2009-10-16 | $22.39 | $22.65 | 13,005,000 | — | — |
| 2009-10-15 | $22.54 | $22.80 | 24,368,000 | — | — |
| 2009-10-14 | $21.95 | $22.21 | 18,604,000 | — | — |
| 2009-10-13 | $21.74 | $22.00 | 11,629,000 | — | — |
| 2009-10-12 | $21.60 | $21.86 | 13,797,000 | — | — |
| 2009-10-09 | $21.44 | $21.70 | 13,852,000 | — | — |
| 2009-10-08 | $21.10 | $21.35 | 23,425,000 | — | — |
| 2009-10-07 | $21.09 | $21.34 | 32,571,000 | — | — |
| 2009-10-06 | $20.08 | $20.30 | 18,787,000 | — | — |
| 2009-10-05 | $20.05 | $20.28 | 20,026,000 | — | — |
| 2009-10-02 | $19.97 | $20.19 | 18,824,000 | — | — |
| 2009-10-01 | $19.94 | $20.16 | 18,071,000 | — | — |
| 2009-09-30 | $20.22 | $20.44 | 24,555,000 | — | — |
| 2009-09-29 | $20.67 | $20.90 | 22,336,000 | — | — |
| 2009-09-28 | $20.81 | $21.05 | 19,454,000 | — | — |
| 2009-09-25 | $20.47 | $20.70 | 41,696,000 | — | — |
| 2009-09-24 | $21.49 | $21.73 | 15,567,000 | — | — |
| 2009-09-23 | $21.94 | $22.18 | 14,097,000 | — | — |
| 2009-09-22 | $22.46 | $22.71 | 11,804,000 | — | — |
| 2009-09-21 | $22.26 | $22.51 | 13,176,000 | — | — |
| 2009-09-18 | $22.36 | $22.61 | 53,832,000 | — | — |
| 2009-09-17 | $22.02 | $22.27 | 13,215,000 | — | — |
| 2009-09-16 | $21.98 | $22.22 | 19,989,000 | — | — |
| 2009-09-15 | $21.40 | $21.64 | 22,633,000 | — | — |
| 2009-09-14 | $20.80 | $21.03 | 13,928,000 | — | — |
| 2009-09-11 | $20.88 | $21.11 | 11,868,000 | — | — |
| 2009-09-10 | $21.16 | $21.40 | 9,053,000 | — | — |
| 2009-09-09 | $21.03 | $21.27 | 18,796,000 | — | — |
| 2009-09-08 | $20.75 | $20.98 | 9,941,000 | — | — |
| 2009-09-04 | $20.61 | $20.84 | 8,491,000 | — | — |
| 2009-09-03 | $20.34 | $20.57 | 15,115,000 | — | — |
| 2009-09-02 | $20.05 | $20.27 | 8,922,000 | — | — |
| 2009-09-01 | $20.07 | $20.29 | 16,628,000 | — | — |
| 2009-08-31 | $20.26 | $20.49 | 14,093,000 | — | — |
| 2009-08-28 | $20.36 | $20.58 | 10,355,000 | — | — |
| 2009-08-27 | $20.66 | $20.89 | 8,973,000 | — | — |
| 2009-08-26 | $20.67 | $20.90 | 12,916,000 | — | — |
| 2009-08-25 | $20.89 | $21.13 | 14,856,000 | — | — |
| 2009-08-24 | $20.42 | $20.65 | 11,758,000 | — | — |
| 2009-08-21 | $20.73 | $20.96 | 15,445,000 | — | — |
| 2009-08-20 | $20.30 | $20.53 | 10,720,000 | — | — |
| 2009-08-19 | $19.73 | $19.95 | 9,424,000 | — | — |
| 2009-08-18 | $19.82 | $20.04 | 6,730,000 | — | — |
| 2009-08-17 | $19.59 | $19.81 | 12,904,000 | — | — |
| 2009-08-14 | $20.26 | $20.49 | 11,572,000 | — | — |
| 2009-08-13 | $20.40 | $20.62 | 14,863,000 | — | — |
| 2009-08-12 | $20.43 | $20.66 | 11,993,000 | — | — |
| 2009-08-11 | $20.27 | $20.50 | 13,147,000 | — | — |
| 2009-08-10 | $20.23 | $20.46 | 7,848,000 | — | — |
| 2009-08-07 | $20.43 | $20.66 | 11,739,000 | — | — |
| 2009-08-06 | $20.15 | $20.37 | 16,211,000 | — | — |
| 2009-08-05 | $20.30 | $20.52 | 12,489,000 | — | — |
| 2009-08-04 | $20.31 | $20.54 | 15,904,000 | — | — |
| 2009-08-03 | $20.07 | $20.29 | 17,599,000 | — | — |
| 2009-07-31 | $19.40 | $19.62 | 30,839,000 | — | — |
| 2009-07-30 | $19.41 | $19.63 | 68,013,000 | — | — |
| 2009-07-29 | $18.86 | $19.07 | 18,070,000 | — | — |
| 2009-07-28 | $18.69 | $18.90 | 15,162,000 | — | — |
| 2009-07-27 | $18.91 | $19.12 | 25,343,000 | — | — |
| 2009-07-24 | $18.55 | $18.75 | 20,194,000 | — | — |
| 2009-07-23 | $18.59 | $18.79 | 15,084,000 | — | — |
| 2009-07-22 | $18.15 | $18.35 | 12,907,000 | — | — |
| 2009-07-21 | $18.09 | $18.30 | 14,494,000 | — | — |
| 2009-07-20 | $18.14 | $18.34 | 30,597,000 | — | — |
| 2009-07-17 | $17.98 | $18.18 | 17,015,000 | — | — |
| 2009-07-16 | $17.83 | $18.03 | 28,441,000 | — | — |
| 2009-07-15 | $17.24 | $17.43 | 21,320,000 | — | — |
| 2009-07-14 | $16.59 | $16.78 | 7,923,000 | — | — |
| 2009-07-13 | $16.55 | $16.74 | 15,275,000 | — | — |
| 2009-07-10 | $16.06 | $16.24 | 13,306,000 | — | — |
| 2009-07-09 | $16.28 | $16.46 | 14,411,000 | — | — |
| 2009-07-08 | $16.07 | $16.25 | 24,466,000 | — | — |
| 2009-07-07 | $16.10 | $16.26 | 23,854,000 | — | — |
| 2009-07-06 | $16.68 | $16.85 | 14,977,000 | — | — |
| 2009-07-02 | $16.63 | $16.80 | 18,844,000 | — | — |
| 2009-07-01 | $16.58 | $16.75 | 14,436,000 | — | — |
| 2009-06-30 | $16.73 | $16.90 | 11,261,000 | — | — |
| 2009-06-29 | $16.82 | $16.99 | 14,673,000 | — | — |
| 2009-06-26 | $16.89 | $17.06 | 20,758,000 | — | — |
| 2009-06-25 | $16.43 | $16.60 | 36,044,000 | — | — |
| 2009-06-24 | $16.11 | $16.27 | 17,093,000 | — | — |
| 2009-06-23 | $16.01 | $16.18 | 21,099,000 | — | — |
| 2009-06-22 | $15.68 | $15.84 | 20,448,000 | — | — |
| 2009-06-19 | $16.14 | $16.30 | 32,146,000 | — | — |
| 2009-06-18 | $16.34 | $16.51 | 15,875,000 | — | — |
| 2009-06-17 | $16.43 | $16.59 | 25,635,000 | — | — |
| 2009-06-16 | $16.36 | $16.52 | 26,840,000 | — | — |
| 2009-06-15 | $16.65 | $16.82 | 17,311,000 | — | — |
| 2009-06-12 | $16.71 | $16.88 | 25,408,000 | — | — |
| 2009-06-11 | $17.00 | $17.17 | 48,560,000 | — | — |
| 2009-06-10 | $17.36 | $17.54 | 58,821,000 | — | — |
| 2009-06-09 | $16.82 | $16.99 | 27,552,000 | — | — |
| 2009-06-08 | $16.60 | $16.77 | 15,603,000 | — | — |
| 2009-06-05 | $16.77 | $16.94 | 29,600,000 | — | — |
| 2009-06-04 | $16.84 | $17.01 | 46,802,000 | — | — |
| 2009-06-03 | $16.75 | $16.92 | 24,355,000 | — | — |
| 2009-06-02 | $16.84 | $17.01 | 23,958,000 | — | — |
| 2009-06-01 | $17.37 | $17.55 | 23,514,000 | — | — |
| 2009-05-29 | $17.63 | $17.81 | 15,013,000 | — | — |
| 2009-05-28 | $17.21 | $17.39 | 16,548,000 | — | — |
| 2009-05-27 | $16.74 | $16.91 | 19,871,000 | — | — |
| 2009-05-26 | $16.86 | $17.03 | 22,916,000 | — | — |
| 2009-05-22 | $16.84 | $17.01 | 22,554,000 | — | — |
| 2009-05-21 | $17.17 | $17.34 | 20,220,000 | — | — |
| 2009-05-20 | $16.96 | $17.14 | 58,524,000 | — | — |
| 2009-05-19 | $16.67 | $16.84 | 32,262,000 | — | — |
| 2009-05-18 | $17.34 | $17.52 | 26,282,000 | — | — |
| 2009-05-15 | $17.31 | $17.49 | 19,498,000 | — | — |
| 2009-05-14 | $17.33 | $17.51 | 26,907,000 | — | — |
| 2009-05-13 | $17.08 | $17.25 | 37,406,000 | — | — |
| 2009-05-12 | $17.82 | $18.00 | 20,480,000 | — | — |
| 2009-05-11 | $18.10 | $18.28 | 20,229,000 | — | — |
| 2009-05-08 | $18.51 | $18.70 | 21,538,000 | — | — |
| 2009-05-07 | $18.08 | $18.26 | 28,138,000 | — | — |
| 2009-05-06 | $18.34 | $18.53 | 32,739,000 | — | — |
| 2009-05-05 | $18.34 | $18.53 | 43,759,000 | — | — |
| 2009-05-04 | $17.90 | $18.08 | 43,896,000 | — | — |
| 2009-05-01 | $17.29 | $17.47 | 109,205,000 | — | — |
| 2009-04-30 | $18.34 | $18.53 | 69,872,000 | — | — |
| 2009-04-29 | $17.82 | $18.00 | 45,922,000 | — | — |
| 2009-04-28 | $16.75 | $16.93 | 25,515,000 | — | — |
| 2009-04-27 | $16.56 | $16.72 | 32,183,000 | — | — |
| 2009-04-24 | $17.31 | $17.49 | 39,012,000 | — | — |
| 2009-04-23 | $16.53 | $16.69 | 32,295,000 | — | — |
| 2009-04-22 | $16.08 | $16.24 | 31,615,000 | — | — |
| 2009-04-21 | $16.44 | $16.60 | 45,720,000 | — | — |
| 2009-04-20 | $15.19 | $15.34 | 36,136,000 | — | — |
| 2009-04-17 | $16.31 | $16.47 | 40,526,000 | — | — |
| 2009-04-16 | $16.17 | $16.34 | 39,334,000 | — | — |
| 2009-04-15 | $16.55 | $16.72 | 34,967,000 | — | — |
| 2009-04-14 | $16.61 | $16.78 | 33,818,000 | — | — |
| 2009-04-13 | $17.61 | $17.79 | 26,997,000 | — | — |
| 2009-04-09 | $17.25 | $17.42 | 27,688,000 | — | — |
| 2009-04-08 | $16.73 | $16.90 | 17,512,000 | — | — |
| 2009-04-07 | $16.58 | $16.73 | 26,152,000 | — | — |
| 2009-04-06 | $17.15 | $17.31 | 43,605,000 | — | — |
| 2009-04-03 | $17.41 | $17.57 | 36,303,000 | — | — |
| 2009-04-02 | $16.57 | $16.72 | 39,610,000 | — | — |
| 2009-04-01 | $16.01 | $16.16 | 50,889,000 | — | — |
| 2009-03-31 | $16.75 | $16.90 | 31,897,000 | — | — |
| 2009-03-30 | $16.31 | $16.46 | 22,330,000 | — | — |
| 2009-03-27 | $16.75 | $16.90 | 18,360,000 | — | — |
| 2009-03-26 | $16.99 | $17.15 | 36,507,000 | — | — |
| 2009-03-25 | $16.45 | $16.61 | 31,788,000 | — | — |
| 2009-03-24 | $16.29 | $16.44 | 31,564,000 | — | — |
| 2009-03-23 | $16.29 | $16.44 | 23,535,000 | — | — |
| 2009-03-20 | $15.55 | $15.70 | 24,708,000 | — | — |
| 2009-03-19 | $15.41 | $15.55 | 33,658,000 | — | — |
| 2009-03-18 | $15.98 | $16.12 | 28,081,000 | — | — |
| 2009-03-17 | $16.24 | $16.39 | 29,737,000 | — | — |
| 2009-03-16 | $15.37 | $15.51 | 22,055,000 | — | — |
| 2009-03-13 | $15.83 | $15.98 | 29,335,000 | — | — |
| 2009-03-12 | $15.71 | $15.85 | 33,673,000 | — | — |
| 2009-03-11 | $14.78 | $14.92 | 24,505,000 | — | — |
| 2009-03-10 | $14.85 | $14.99 | 39,087,000 | — | — |
| 2009-03-09 | $14.24 | $14.38 | 22,719,000 | — | — |
| 2009-03-06 | $14.24 | $14.38 | 37,595,000 | — | — |
| 2009-03-05 | $14.69 | $14.83 | 38,804,000 | — | — |
| 2009-03-04 | $15.05 | $15.19 | 39,553,000 | — | — |
| 2009-03-03 | $15.10 | $15.24 | 37,274,000 | — | — |
| 2009-03-02 | $15.06 | $15.20 | 41,411,000 | — | — |
| 2009-02-27 | $15.80 | $15.95 | 45,445,000 | — | — |
| 2009-02-26 | $15.57 | $15.71 | 46,944,000 | — | — |
| 2009-02-25 | $16.26 | $16.41 | 52,819,000 | — | — |
| 2009-02-24 | $16.13 | $16.28 | 45,905,000 | — | — |
| 2009-02-23 | $15.26 | $15.40 | 29,356,000 | — | — |
| 2009-02-20 | $15.80 | $15.95 | 33,074,000 | — | — |
| 2009-02-19 | $15.46 | $15.60 | 29,852,000 | — | — |
| 2009-02-18 | $15.90 | $16.05 | 31,373,000 | — | — |
| 2009-02-17 | $15.51 | $15.65 | 46,498,000 | — | — |
| 2009-02-13 | $16.19 | $16.34 | 44,516,000 | — | — |
| 2009-02-12 | $16.18 | $16.33 | 39,540,000 | — | — |
| 2009-02-11 | $16.40 | $16.55 | 27,056,000 | — | — |
| 2009-02-10 | $15.80 | $15.94 | 27,107,000 | — | — |
| 2009-02-09 | $16.20 | $16.35 | 33,238,000 | — | — |
| 2009-02-06 | $16.25 | $16.40 | 64,285,000 | — | — |
| 2009-02-05 | $15.98 | $16.13 | 94,885,000 | — | — |
| 2009-02-04 | $14.02 | $14.15 | 29,432,000 | — | — |
| 2009-02-03 | $13.97 | $14.10 | 28,901,000 | — | — |
| 2009-02-02 | $13.70 | $13.83 | 19,962,000 | — | — |
| 2009-01-30 | $13.58 | $13.70 | 37,337,000 | — | — |
| 2009-01-29 | $12.91 | $13.03 | 17,777,000 | — | — |
| 2009-01-28 | $13.37 | $13.49 | 27,342,000 | — | — |
| 2009-01-27 | $12.68 | $12.79 | 21,768,000 | — | — |
| 2009-01-26 | $12.31 | $12.43 | 23,856,000 | — | — |
| 2009-01-23 | $12.55 | $12.66 | 34,383,000 | — | — |
| 2009-01-22 | $12.89 | $13.00 | 22,486,000 | — | — |
| 2009-01-21 | $13.21 | $13.33 | 53,002,000 | — | — |
| 2009-01-20 | $11.92 | $12.03 | 55,609,000 | — | — |
| 2009-01-16 | $12.82 | $12.94 | 71,298,000 | — | — |
| 2009-01-15 | $13.03 | $13.15 | 80,426,000 | — | — |
| 2009-01-14 | $14.53 | $14.67 | 48,442,000 | — | — |
| 2009-01-13 | $15.04 | $15.18 | 19,307,000 | — | — |
| 2009-01-12 | $14.80 | $14.94 | 20,687,000 | — | — |
| 2009-01-09 | $15.00 | $15.14 | 20,036,000 | — | — |
| 2009-01-08 | $15.28 | $15.42 | 22,841,000 | — | — |
| 2009-01-07 | $15.21 | $15.35 | 39,537,000 | — | — |
| 2009-01-06 | $16.20 | $16.34 | 43,357,000 | — | — |
| 2009-01-05 | $15.33 | $15.45 | 24,719,000 | — | — |
| 2009-01-02 | $14.98 | $15.10 | 22,311,000 | — | — |