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
- 1986-03-12 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 | $24.53 | $24.71 | 17,714,100 | — | — |
| 2009-12-30 | $24.93 | $25.12 | 18,697,400 | — | — |
| 2009-12-29 | $25.01 | $25.20 | 16,214,100 | — | — |
| 2009-12-28 | $24.97 | $25.16 | 15,927,500 | — | — |
| 2009-12-24 | $24.95 | $25.14 | 7,782,700 | — | — |
| 2009-12-23 | $24.73 | $24.91 | 19,257,800 | — | — |
| 2009-12-22 | $24.46 | $24.64 | 23,847,200 | — | — |
| 2009-12-21 | $24.43 | $24.61 | 26,935,500 | — | — |
| 2009-12-18 | $24.34 | $24.52 | 88,246,400 | — | — |
| 2009-12-17 | $22.88 | $23.05 | 35,972,600 | — | — |
| 2009-12-16 | $23.12 | $23.29 | 30,037,100 | — | — |
| 2009-12-15 | $23.16 | $23.33 | 24,653,700 | — | — |
| 2009-12-14 | $23.31 | $23.48 | 32,293,900 | — | — |
| 2009-12-11 | $22.78 | $22.95 | 26,741,900 | — | — |
| 2009-12-10 | $22.59 | $22.76 | 34,877,300 | — | — |
| 2009-12-09 | $21.95 | $22.11 | 28,550,400 | — | — |
| 2009-12-08 | $21.91 | $22.07 | 27,902,700 | — | — |
| 2009-12-07 | $22.48 | $22.65 | 24,138,100 | — | — |
| 2009-12-04 | $22.83 | $23.00 | 27,814,200 | — | — |
| 2009-12-03 | $22.64 | $22.81 | 22,492,500 | — | — |
| 2009-12-02 | $22.66 | $22.83 | 21,160,800 | — | — |
| 2009-12-01 | $22.44 | $22.61 | 28,447,900 | — | — |
| 2009-11-30 | $22.08 | $22.24 | 26,291,700 | — | — |
| 2009-11-27 | $22.09 | $22.25 | 12,569,100 | — | — |
| 2009-11-25 | $22.60 | $22.77 | 24,123,500 | — | — |
| 2009-11-24 | $22.14 | $22.31 | 24,232,600 | — | — |
| 2009-11-23 | $22.60 | $22.77 | 22,713,600 | — | — |
| 2009-11-20 | $22.34 | $22.51 | 24,493,900 | — | — |
| 2009-11-19 | $22.39 | $22.56 | 17,651,800 | — | — |
| 2009-11-18 | $22.80 | $22.97 | 14,827,600 | — | — |
| 2009-11-17 | $22.80 | $22.97 | 26,126,600 | — | — |
| 2009-11-16 | $22.83 | $23.00 | 33,383,000 | — | — |
| 2009-11-13 | $22.34 | $22.51 | 24,660,700 | — | — |
| 2009-11-12 | $22.04 | $22.20 | 24,305,100 | — | — |
| 2009-11-11 | $21.90 | $22.06 | 19,488,200 | — | — |
| 2009-11-10 | $21.80 | $21.96 | 22,687,100 | — | — |
| 2009-11-09 | $21.83 | $21.99 | 22,678,100 | — | — |
| 2009-11-06 | $21.42 | $21.58 | 22,995,100 | — | — |
| 2009-11-05 | $21.32 | $21.48 | 22,058,800 | — | — |
| 2009-11-04 | $20.90 | $21.06 | 32,398,300 | — | — |
| 2009-11-03 | $20.89 | $21.05 | 20,646,000 | — | — |
| 2009-11-02 | $21.09 | $21.25 | 27,906,900 | — | — |
| 2009-10-30 | $21.10 | $21.26 | 37,101,800 | — | — |
| 2009-10-29 | $21.45 | $21.61 | 32,212,000 | — | — |
| 2009-10-28 | $21.30 | $21.46 | 30,525,600 | — | — |
| 2009-10-27 | $21.87 | $22.03 | 28,669,700 | — | — |
| 2009-10-26 | $21.99 | $22.15 | 28,175,900 | — | — |
| 2009-10-23 | $22.05 | $22.21 | 31,577,900 | — | — |
| 2009-10-22 | $22.19 | $22.36 | 27,044,900 | — | — |
| 2009-10-21 | $22.03 | $22.19 | 31,267,500 | — | — |
| 2009-10-20 | $22.19 | $22.36 | 35,900,300 | — | — |
| 2009-10-19 | $22.42 | $22.59 | 51,697,400 | — | — |
| 2009-10-16 | $21.81 | $21.97 | 65,051,600 | — | — |
| 2009-10-15 | $21.32 | $21.48 | 30,361,300 | — | — |
| 2009-10-14 | $21.19 | $21.35 | 41,225,400 | — | — |
| 2009-10-13 | $20.91 | $21.07 | 27,852,300 | — | — |
| 2009-10-12 | $20.72 | $20.87 | 32,400,900 | — | — |
| 2009-10-09 | $20.74 | $20.89 | 39,813,300 | — | — |
| 2009-10-08 | $20.80 | $20.90 | 46,644,500 | — | — |
| 2009-10-07 | $20.57 | $20.67 | 41,754,000 | — | — |
| 2009-10-06 | $20.54 | $20.64 | 37,202,700 | — | — |
| 2009-10-05 | $20.39 | $20.49 | 34,471,700 | — | — |
| 2009-10-02 | $20.34 | $20.44 | 41,680,500 | — | — |
| 2009-10-01 | $20.36 | $20.46 | 45,924,800 | — | — |
| 2009-09-30 | $20.84 | $20.95 | 44,303,900 | — | — |
| 2009-09-29 | $21.12 | $21.23 | 23,280,900 | — | — |
| 2009-09-28 | $21.17 | $21.28 | 28,379,500 | — | — |
| 2009-09-25 | $20.86 | $20.97 | 35,144,400 | — | — |
| 2009-09-24 | $21.17 | $21.28 | 28,392,800 | — | — |
| 2009-09-23 | $21.13 | $21.24 | 40,677,800 | — | — |
| 2009-09-22 | $21.41 | $21.52 | 34,159,300 | — | — |
| 2009-09-21 | $21.57 | $21.68 | 25,487,400 | — | — |
| 2009-09-18 | $21.62 | $21.73 | 70,094,400 | — | — |
| 2009-09-17 | $21.52 | $21.63 | 92,155,400 | — | — |
| 2009-09-16 | $22.13 | $22.24 | 86,377,100 | — | — |
| 2009-09-15 | $22.66 | $22.77 | 24,791,100 | — | — |
| 2009-09-14 | $22.72 | $22.83 | 24,067,800 | — | — |
| 2009-09-11 | $22.86 | $22.98 | 22,601,200 | — | — |
| 2009-09-10 | $22.76 | $22.87 | 23,557,100 | — | — |
| 2009-09-09 | $22.52 | $22.63 | 31,035,100 | — | — |
| 2009-09-08 | $21.88 | $21.99 | 24,532,500 | — | — |
| 2009-09-04 | $21.97 | $22.08 | 17,831,800 | — | — |
| 2009-09-03 | $21.56 | $21.67 | 28,597,100 | — | — |
| 2009-09-02 | $21.77 | $21.88 | 21,034,500 | — | — |
| 2009-09-01 | $21.94 | $22.05 | 34,860,200 | — | — |
| 2009-08-31 | $21.88 | $21.99 | 26,421,900 | — | — |
| 2009-08-28 | $22.16 | $22.27 | 23,965,200 | — | — |
| 2009-08-27 | $22.16 | $22.27 | 20,012,300 | — | — |
| 2009-08-26 | $22.20 | $22.31 | 18,779,300 | — | — |
| 2009-08-25 | $22.23 | $22.34 | 30,600,400 | — | — |
| 2009-08-24 | $22.32 | $22.43 | 22,218,700 | — | — |
| 2009-08-21 | $22.11 | $22.22 | 29,644,200 | — | — |
| 2009-08-20 | $21.94 | $22.05 | 21,178,600 | — | — |
| 2009-08-19 | $21.78 | $21.89 | 22,257,400 | — | — |
| 2009-08-18 | $21.58 | $21.69 | 16,120,100 | — | — |
| 2009-08-17 | $21.40 | $21.51 | 19,838,400 | — | — |
| 2009-08-14 | $21.96 | $22.07 | 24,254,700 | — | — |
| 2009-08-13 | $21.99 | $22.10 | 25,740,300 | — | — |
| 2009-08-12 | $21.88 | $21.99 | 34,000,100 | — | — |
| 2009-08-11 | $21.28 | $21.39 | 25,855,600 | — | — |
| 2009-08-10 | $21.25 | $21.36 | 19,521,600 | — | — |
| 2009-08-07 | $21.43 | $21.54 | 25,561,400 | — | — |
| 2009-08-06 | $21.21 | $21.32 | 28,036,000 | — | — |
| 2009-08-05 | $21.44 | $21.55 | 36,001,800 | — | — |
| 2009-08-04 | $21.89 | $22.00 | 28,735,000 | — | — |
| 2009-08-03 | $22.30 | $22.41 | 24,046,200 | — | — |
| 2009-07-31 | $22.13 | $22.24 | 24,391,100 | — | — |
| 2009-07-30 | $22.14 | $22.25 | 28,861,800 | — | — |
| 2009-07-29 | $22.01 | $22.12 | 21,026,500 | — | — |
| 2009-07-28 | $22.24 | $22.35 | 26,375,300 | — | — |
| 2009-07-27 | $21.98 | $22.09 | 23,778,600 | — | — |
| 2009-07-24 | $22.33 | $22.44 | 24,623,700 | — | — |
| 2009-07-23 | $22.20 | $22.31 | 33,195,600 | — | — |
| 2009-07-22 | $21.75 | $21.86 | 26,150,500 | — | — |
| 2009-07-21 | $21.93 | $22.04 | 36,397,100 | — | — |
| 2009-07-20 | $21.51 | $21.62 | 28,079,300 | — | — |
| 2009-07-17 | $21.74 | $21.85 | 21,094,800 | — | — |
| 2009-07-16 | $21.64 | $21.75 | 24,399,500 | — | — |
| 2009-07-15 | $21.51 | $21.62 | 32,308,800 | — | — |
| 2009-07-14 | $20.63 | $20.73 | 22,065,800 | — | — |
| 2009-07-13 | $20.72 | $20.82 | 26,523,000 | — | — |
| 2009-07-10 | $20.49 | $20.54 | 22,410,400 | — | — |
| 2009-07-09 | $20.32 | $20.37 | 31,907,000 | — | — |
| 2009-07-08 | $20.57 | $20.62 | 55,776,800 | — | — |
| 2009-07-07 | $20.18 | $20.23 | 35,542,700 | — | — |
| 2009-07-06 | $20.67 | $20.72 | 37,209,100 | — | — |
| 2009-07-02 | $21.04 | $21.09 | 27,417,800 | — | — |
| 2009-07-01 | $21.74 | $21.80 | 28,169,700 | — | — |
| 2009-06-30 | $21.42 | $21.48 | 32,109,600 | — | — |
| 2009-06-29 | $21.50 | $21.56 | 28,022,200 | — | — |
| 2009-06-26 | $21.24 | $21.30 | 37,033,500 | — | — |
| 2009-06-25 | $21.63 | $21.69 | 49,521,000 | — | — |
| 2009-06-24 | $21.26 | $21.32 | 99,417,800 | — | — |
| 2009-06-23 | $19.87 | $19.92 | 39,341,200 | — | — |
| 2009-06-22 | $19.97 | $20.02 | 38,852,500 | — | — |
| 2009-06-19 | $20.66 | $20.71 | 51,092,900 | — | — |
| 2009-06-18 | $20.25 | $20.30 | 34,591,500 | — | — |
| 2009-06-17 | $19.94 | $19.99 | 33,324,200 | — | — |
| 2009-06-16 | $19.69 | $19.74 | 41,410,900 | — | — |
| 2009-06-15 | $20.22 | $20.27 | 40,579,100 | — | — |
| 2009-06-12 | $20.85 | $20.90 | 23,154,700 | — | — |
| 2009-06-11 | $20.94 | $20.99 | 26,073,600 | — | — |
| 2009-06-10 | $20.74 | $20.79 | 33,270,900 | — | — |
| 2009-06-09 | $20.99 | $21.04 | 23,790,000 | — | — |
| 2009-06-08 | $20.87 | $20.92 | 34,885,600 | — | — |
| 2009-06-05 | $20.71 | $20.76 | 26,652,000 | — | — |
| 2009-06-04 | $20.61 | $20.66 | 30,251,800 | — | — |
| 2009-06-03 | $20.34 | $20.39 | 27,013,500 | — | — |
| 2009-06-02 | $20.35 | $20.40 | 31,008,500 | — | — |
| 2009-06-01 | $19.92 | $19.97 | 31,616,300 | — | — |
| 2009-05-29 | $19.59 | $19.64 | 42,625,200 | — | — |
| 2009-05-28 | $19.21 | $19.26 | 25,588,900 | — | — |
| 2009-05-27 | $18.99 | $19.04 | 27,633,200 | — | — |
| 2009-05-26 | $19.07 | $19.12 | 28,315,900 | — | — |
| 2009-05-22 | $18.65 | $18.70 | 24,378,600 | — | — |
| 2009-05-21 | $18.57 | $18.62 | 26,281,200 | — | — |
| 2009-05-20 | $18.94 | $18.99 | 29,082,600 | — | — |
| 2009-05-19 | $18.97 | $19.02 | 23,414,200 | — | — |
| 2009-05-18 | $18.92 | $18.97 | 22,953,400 | — | — |
| 2009-05-15 | $18.42 | $18.47 | 22,884,500 | — | — |
| 2009-05-14 | $18.46 | $18.51 | 26,242,700 | — | — |
| 2009-05-13 | $18.07 | $18.12 | 29,146,000 | — | — |
| 2009-05-12 | $18.38 | $18.43 | 33,700,100 | — | — |
| 2009-05-11 | $18.56 | $18.61 | 32,102,300 | — | — |
| 2009-05-08 | $18.32 | $18.37 | 41,125,900 | — | — |
| 2009-05-07 | $18.42 | $18.47 | 54,151,100 | — | — |
| 2009-05-06 | $19.06 | $19.11 | 27,110,300 | — | — |
| 2009-05-05 | $19.01 | $19.06 | 29,366,500 | — | — |
| 2009-05-04 | $18.97 | $19.02 | 38,586,500 | — | — |
| 2009-05-01 | $19.34 | $19.39 | 20,402,200 | — | — |
| 2009-04-30 | $19.34 | $19.39 | 49,416,900 | — | — |
| 2009-04-29 | $19.60 | $19.65 | 28,310,800 | — | — |
| 2009-04-28 | $19.74 | $19.79 | 25,051,800 | — | — |
| 2009-04-27 | $19.77 | $19.82 | 29,389,700 | — | — |
| 2009-04-24 | $19.79 | $19.84 | 42,970,200 | — | — |
| 2009-04-23 | $19.68 | $19.73 | 36,144,600 | — | — |
| 2009-04-22 | $19.35 | $19.40 | 40,035,100 | — | — |
| 2009-04-21 | $19.53 | $19.58 | 66,973,800 | — | — |
| 2009-04-20 | $18.82 | $18.87 | 84,059,500 | — | — |
| 2009-04-17 | $19.06 | $19.11 | 32,850,100 | — | — |
| 2009-04-16 | $19.18 | $19.23 | 30,286,800 | — | — |
| 2009-04-15 | $18.59 | $18.64 | 28,350,500 | — | — |
| 2009-04-14 | $18.87 | $18.92 | 30,604,400 | — | — |
| 2009-04-13 | $19.06 | $19.11 | 21,743,200 | — | — |
| 2009-04-09 | $19.11 | $19.16 | 25,806,100 | — | — |
| 2009-04-08 | $18.57 | $18.62 | 25,522,400 | — | — |
| 2009-04-07 | $18.54 | $18.59 | 29,049,200 | — | — |
| 2009-04-06 | $19.11 | $19.16 | 29,302,100 | — | — |
| 2009-04-03 | $19.29 | $19.29 | 40,966,900 | — | — |
| 2009-04-02 | $18.82 | $18.82 | 46,061,500 | — | — |
| 2009-04-01 | $18.58 | $18.58 | 37,135,900 | — | — |
| 2009-03-31 | $18.07 | $18.07 | 34,583,400 | — | — |
| 2009-03-30 | $17.66 | $17.66 | 33,143,900 | — | — |
| 2009-03-27 | $18.01 | $18.01 | 34,232,800 | — | — |
| 2009-03-26 | $18.68 | $18.68 | 34,216,000 | — | — |
| 2009-03-25 | $18.09 | $18.09 | 34,714,200 | — | — |
| 2009-03-24 | $17.91 | $17.91 | 32,228,100 | — | — |
| 2009-03-23 | $18.25 | $18.25 | 46,048,300 | — | — |
| 2009-03-20 | $17.10 | $17.10 | 75,071,700 | — | — |
| 2009-03-19 | $17.37 | $17.37 | 112,624,400 | — | — |
| 2009-03-18 | $15.83 | $15.83 | 58,521,300 | — | — |
| 2009-03-17 | $15.40 | $15.40 | 52,106,400 | — | — |
| 2009-03-16 | $14.90 | $14.90 | 39,883,700 | — | — |
| 2009-03-13 | $15.56 | $15.56 | 30,867,300 | — | — |
| 2009-03-12 | $15.63 | $15.63 | 27,419,900 | — | — |
| 2009-03-11 | $15.34 | $15.34 | 46,562,000 | — | — |
| 2009-03-10 | $15.09 | $15.09 | 58,945,900 | — | — |
| 2009-03-09 | $13.85 | $13.85 | 60,034,700 | — | — |
| 2009-03-06 | $14.47 | $14.47 | 52,932,400 | — | — |
| 2009-03-05 | $14.53 | $14.53 | 67,101,400 | — | — |
| 2009-03-04 | $14.96 | $14.96 | 71,256,500 | — | — |
| 2009-03-03 | $15.01 | $15.01 | 39,128,500 | — | — |
| 2009-03-02 | $15.20 | $15.20 | 47,340,600 | — | — |
| 2009-02-27 | $15.54 | $15.54 | 52,301,300 | — | — |
| 2009-02-26 | $15.78 | $15.78 | 36,230,900 | — | — |
| 2009-02-25 | $16.24 | $16.24 | 33,469,700 | — | — |
| 2009-02-24 | $16.44 | $16.44 | 37,697,900 | — | — |
| 2009-02-23 | $15.86 | $15.86 | 32,342,400 | — | — |
| 2009-02-20 | $16.56 | $16.56 | 46,460,000 | — | — |
| 2009-02-19 | $16.83 | $16.83 | 32,818,200 | — | — |
| 2009-02-18 | $17.24 | $17.24 | 41,327,900 | — | — |
| 2009-02-17 | $16.96 | $16.96 | 41,029,500 | — | — |
| 2009-02-13 | $17.72 | $17.72 | 27,489,800 | — | — |
| 2009-02-12 | $17.55 | $17.55 | 42,572,500 | — | — |
| 2009-02-11 | $17.80 | $17.80 | 28,637,900 | — | — |
| 2009-02-10 | $17.58 | $17.58 | 44,734,500 | — | — |
| 2009-02-09 | $18.05 | $18.05 | 23,314,600 | — | — |
| 2009-02-06 | $17.97 | $17.97 | 29,569,000 | — | — |
| 2009-02-05 | $17.62 | $17.62 | 35,402,800 | — | — |
| 2009-02-04 | $17.21 | $17.21 | 26,574,100 | — | — |
| 2009-02-03 | $17.05 | $17.05 | 31,190,700 | — | — |
| 2009-02-02 | $16.90 | $16.90 | 25,466,300 | — | — |
| 2009-01-30 | $16.83 | $16.83 | 33,537,000 | — | — |
| 2009-01-29 | $17.59 | $17.59 | 27,538,600 | — | — |
| 2009-01-28 | $17.84 | $17.84 | 32,607,600 | — | — |
| 2009-01-27 | $17.28 | $17.28 | 27,379,200 | — | — |
| 2009-01-26 | $16.96 | $16.96 | 27,890,000 | — | — |
| 2009-01-23 | $16.78 | $16.78 | 34,362,500 | — | — |
| 2009-01-22 | $16.65 | $16.65 | 36,650,800 | — | — |
| 2009-01-21 | $16.89 | $16.89 | 56,144,800 | — | — |
| 2009-01-20 | $16.10 | $16.10 | 34,055,200 | — | — |
| 2009-01-16 | $16.91 | $16.91 | 38,250,300 | — | — |
| 2009-01-15 | $16.53 | $16.53 | 45,102,600 | — | — |
| 2009-01-14 | $16.36 | $16.36 | 39,968,400 | — | — |
| 2009-01-13 | $17.14 | $17.14 | 32,780,400 | — | — |
| 2009-01-12 | $17.05 | $17.05 | 34,575,200 | — | — |
| 2009-01-09 | $17.36 | $17.36 | 32,028,400 | — | — |
| 2009-01-08 | $17.62 | $17.62 | 35,148,700 | — | — |
| 2009-01-07 | $17.65 | $17.65 | 38,635,700 | — | — |
| 2009-01-06 | $18.39 | $18.39 | 29,856,600 | — | — |
| 2009-01-05 | $18.09 | $18.09 | 28,309,400 | — | — |
| 2009-01-02 | $18.41 | $18.41 | 27,833,600 | — | — |