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
- 1995-06-12 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 | $23.81 | $23.81 | 503,200 | — | — |
| 2009-12-30 | $23.75 | $23.75 | 668,700 | — | — |
| 2009-12-29 | $24.05 | $24.05 | 559,000 | — | — |
| 2009-12-28 | $24.09 | $24.09 | 455,200 | — | — |
| 2009-12-24 | $24.21 | $24.21 | 284,800 | — | — |
| 2009-12-23 | $24.03 | $24.03 | 793,400 | — | — |
| 2009-12-22 | $23.49 | $23.49 | 1,008,800 | — | — |
| 2009-12-21 | $23.33 | $23.33 | 1,728,600 | — | — |
| 2009-12-18 | $24.04 | $24.04 | 2,459,800 | — | — |
| 2009-12-17 | $23.29 | $23.29 | 2,236,400 | — | — |
| 2009-12-16 | $24.88 | $24.88 | 1,074,000 | — | — |
| 2009-12-15 | $24.61 | $24.61 | 1,470,000 | — | — |
| 2009-12-14 | $25.09 | $25.09 | 1,041,200 | — | — |
| 2009-12-11 | $24.91 | $24.91 | 1,237,400 | — | — |
| 2009-12-10 | $25.37 | $25.37 | 1,208,200 | — | — |
| 2009-12-09 | $25.42 | $25.42 | 1,424,200 | — | — |
| 2009-12-08 | $24.69 | $24.69 | 1,642,900 | — | — |
| 2009-12-07 | $25.39 | $25.39 | 2,251,200 | — | — |
| 2009-12-04 | $25.74 | $25.74 | 3,091,600 | — | — |
| 2009-12-03 | $26.74 | $26.74 | 2,015,000 | — | — |
| 2009-12-02 | $27.18 | $27.18 | 3,126,400 | — | — |
| 2009-12-01 | $26.27 | $26.27 | 1,899,800 | — | — |
| 2009-11-30 | $25.24 | $25.24 | 1,254,200 | — | — |
| 2009-11-27 | $25.20 | $25.20 | 1,353,800 | — | — |
| 2009-11-25 | $26.20 | $26.20 | 2,099,200 | — | — |
| 2009-11-24 | $25.11 | $25.11 | 1,112,300 | — | — |
| 2009-11-23 | $25.26 | $25.26 | 1,761,800 | — | — |
| 2009-11-20 | $24.88 | $24.88 | 1,093,100 | — | — |
| 2009-11-19 | $25.16 | $25.16 | 1,536,700 | — | — |
| 2009-11-18 | $25.24 | $25.24 | 2,321,900 | — | — |
| 2009-11-17 | $25.23 | $25.23 | 1,860,800 | — | — |
| 2009-11-16 | $24.89 | $24.89 | 3,128,900 | — | — |
| 2009-11-13 | $24.15 | $24.15 | 1,636,600 | — | — |
| 2009-11-12 | $23.43 | $23.43 | 1,806,700 | — | — |
| 2009-11-11 | $24.16 | $24.16 | 3,087,600 | — | — |
| 2009-11-10 | $23.60 | $23.60 | 2,510,800 | — | — |
| 2009-11-09 | $23.06 | $23.06 | 1,973,600 | — | — |
| 2009-11-06 | $22.54 | $22.54 | 1,979,800 | — | — |
| 2009-11-05 | $22.51 | $22.51 | 1,187,500 | — | — |
| 2009-11-04 | $22.41 | $22.41 | 2,017,200 | — | — |
| 2009-11-03 | $22.88 | $22.88 | 2,863,300 | — | — |
| 2009-11-02 | $21.25 | $21.25 | 2,053,300 | — | — |
| 2009-10-30 | $20.92 | $20.92 | 1,860,900 | — | — |
| 2009-10-29 | $21.69 | $21.69 | 1,676,300 | — | — |
| 2009-10-28 | $20.47 | $20.47 | 2,243,300 | — | — |
| 2009-10-27 | $21.42 | $21.42 | 1,510,200 | — | — |
| 2009-10-26 | $21.69 | $21.69 | 2,087,200 | — | — |
| 2009-10-23 | $22.78 | $22.78 | 1,454,000 | — | — |
| 2009-10-22 | $23.10 | $23.10 | 1,312,900 | — | — |
| 2009-10-21 | $23.31 | $23.31 | 2,128,800 | — | — |
| 2009-10-20 | $23.51 | $23.51 | 2,044,700 | — | — |
| 2009-10-19 | $24.05 | $24.05 | 1,722,600 | — | — |
| 2009-10-16 | $24.02 | $24.02 | 2,274,900 | — | — |
| 2009-10-15 | $24.54 | $24.54 | 2,752,500 | — | — |
| 2009-10-14 | $24.46 | $24.46 | 4,293,000 | — | — |
| 2009-10-13 | $25.92 | $25.92 | 1,771,100 | — | — |
| 2009-10-12 | $25.53 | $25.53 | 1,372,900 | — | — |
| 2009-10-09 | $25.82 | $25.82 | 1,349,800 | — | — |
| 2009-10-08 | $25.92 | $25.92 | 3,016,400 | — | — |
| 2009-10-07 | $25.23 | $25.23 | 2,022,300 | — | — |
| 2009-10-06 | $24.87 | $24.87 | 4,300,600 | — | — |
| 2009-10-05 | $22.53 | $22.53 | 1,107,200 | — | — |
| 2009-10-02 | $21.54 | $21.54 | 1,901,400 | — | — |
| 2009-10-01 | $21.66 | $21.66 | 2,074,300 | — | — |
| 2009-09-30 | $22.80 | $22.80 | 1,886,000 | — | — |
| 2009-09-29 | $22.32 | $22.32 | 1,446,100 | — | — |
| 2009-09-28 | $21.47 | $21.47 | 1,223,800 | — | — |
| 2009-09-25 | $21.66 | $21.66 | 2,328,100 | — | — |
| 2009-09-24 | $21.80 | $21.80 | 2,248,600 | — | — |
| 2009-09-23 | $23.06 | $23.06 | 1,773,500 | — | — |
| 2009-09-22 | $23.54 | $23.54 | 1,581,400 | — | — |
| 2009-09-21 | $23.04 | $23.04 | 2,260,000 | — | — |
| 2009-09-18 | $23.24 | $23.24 | 2,460,500 | — | — |
| 2009-09-17 | $23.35 | $23.35 | 3,094,500 | — | — |
| 2009-09-16 | $24.22 | $24.22 | 1,805,200 | — | — |
| 2009-09-15 | $23.89 | $23.89 | 1,510,000 | — | — |
| 2009-09-14 | $23.22 | $23.22 | 1,407,000 | — | — |
| 2009-09-11 | $23.48 | $23.48 | 2,327,600 | — | — |
| 2009-09-10 | $23.77 | $23.77 | 1,802,700 | — | — |
| 2009-09-09 | $22.53 | $22.53 | 1,864,700 | — | — |
| 2009-09-08 | $23.03 | $23.03 | 3,150,000 | — | — |
| 2009-09-04 | $22.45 | $22.45 | 1,722,200 | — | — |
| 2009-09-03 | $21.95 | $21.95 | 3,603,500 | — | — |
| 2009-09-02 | $20.91 | $20.91 | 2,517,100 | — | — |
| 2009-09-01 | $18.63 | $18.63 | 1,505,100 | — | — |
| 2009-08-31 | $19.44 | $19.44 | 809,700 | — | — |
| 2009-08-28 | $19.99 | $19.99 | 1,105,700 | — | — |
| 2009-08-27 | $19.61 | $19.61 | 839,000 | — | — |
| 2009-08-26 | $19.14 | $19.14 | 715,700 | — | — |
| 2009-08-25 | $19.61 | $19.61 | 790,400 | — | — |
| 2009-08-24 | $19.62 | $19.62 | 1,249,600 | — | — |
| 2009-08-21 | $19.52 | $19.52 | 1,023,200 | — | — |
| 2009-08-20 | $18.88 | $18.88 | 820,600 | — | — |
| 2009-08-19 | $18.59 | $18.59 | 1,404,800 | — | — |
| 2009-08-18 | $18.59 | $18.59 | 1,121,400 | — | — |
| 2009-08-17 | $18.34 | $18.34 | 2,087,600 | — | — |
| 2009-08-14 | $20.30 | $20.30 | 958,800 | — | — |
| 2009-08-13 | $20.74 | $20.74 | 2,199,400 | — | — |
| 2009-08-12 | $18.80 | $18.80 | 1,227,500 | — | — |
| 2009-08-11 | $19.23 | $19.23 | 1,260,700 | — | — |
| 2009-08-10 | $20.01 | $20.01 | 831,500 | — | — |
| 2009-08-07 | $20.15 | $20.15 | 1,025,400 | — | — |
| 2009-08-06 | $20.88 | $20.88 | 776,300 | — | — |
| 2009-08-05 | $21.22 | $21.22 | 688,500 | — | — |
| 2009-08-04 | $21.14 | $21.14 | 1,157,000 | — | — |
| 2009-08-03 | $20.73 | $20.73 | 1,228,100 | — | — |
| 2009-07-31 | $19.71 | $19.71 | 1,174,000 | — | — |
| 2009-07-30 | $18.73 | $18.73 | 785,600 | — | — |
| 2009-07-29 | $18.49 | $18.49 | 614,500 | — | — |
| 2009-07-28 | $19.26 | $19.26 | 948,600 | — | — |
| 2009-07-27 | $20.23 | $20.23 | 769,200 | — | — |
| 2009-07-24 | $19.68 | $19.68 | 867,000 | — | — |
| 2009-07-23 | $19.78 | $19.78 | 996,100 | — | — |
| 2009-07-22 | $19.52 | $19.52 | 919,400 | — | — |
| 2009-07-21 | $19.73 | $19.73 | 867,000 | — | — |
| 2009-07-20 | $20.12 | $20.12 | 1,295,800 | — | — |
| 2009-07-17 | $19.24 | $19.24 | 802,300 | — | — |
| 2009-07-16 | $19.12 | $19.12 | 831,800 | — | — |
| 2009-07-15 | $19.30 | $19.30 | 1,644,900 | — | — |
| 2009-07-14 | $18.24 | $18.24 | 1,089,100 | — | — |
| 2009-07-13 | $17.99 | $17.99 | 1,139,100 | — | — |
| 2009-07-10 | $17.29 | $17.29 | 844,900 | — | — |
| 2009-07-09 | $17.16 | $17.16 | 888,900 | — | — |
| 2009-07-08 | $17.06 | $17.06 | 1,281,500 | — | — |
| 2009-07-07 | $17.71 | $17.71 | 832,300 | — | — |
| 2009-07-06 | $17.83 | $17.83 | 1,417,600 | — | — |
| 2009-07-02 | $18.22 | $18.22 | 852,200 | — | — |
| 2009-07-01 | $18.86 | $18.86 | 632,500 | — | — |
| 2009-06-30 | $18.33 | $18.33 | 989,600 | — | — |
| 2009-06-29 | $18.55 | $18.55 | 1,060,600 | — | — |
| 2009-06-26 | $19.08 | $19.08 | 1,065,500 | — | — |
| 2009-06-25 | $19.34 | $19.34 | 1,631,100 | — | — |
| 2009-06-24 | $18.47 | $18.47 | 1,503,500 | — | — |
| 2009-06-23 | $18.31 | $18.31 | 1,583,300 | — | — |
| 2009-06-22 | $18.02 | $18.02 | 2,217,200 | — | — |
| 2009-06-19 | $18.93 | $18.93 | 4,162,200 | — | — |
| 2009-06-18 | $18.59 | $18.59 | 3,890,200 | — | — |
| 2009-06-17 | $20.39 | $20.39 | 1,313,400 | — | — |
| 2009-06-16 | $20.74 | $20.74 | 981,900 | — | — |
| 2009-06-15 | $20.95 | $20.95 | 1,281,800 | — | — |
| 2009-06-12 | $22.04 | $22.04 | 830,700 | — | — |
| 2009-06-11 | $22.61 | $22.61 | 845,300 | — | — |
| 2009-06-10 | $22.15 | $22.15 | 1,305,800 | — | — |
| 2009-06-09 | $21.71 | $21.71 | 830,000 | — | — |
| 2009-06-08 | $21.50 | $21.50 | 1,400,800 | — | — |
| 2009-06-05 | $22.08 | $22.08 | 1,645,700 | — | — |
| 2009-06-04 | $23.29 | $23.29 | 1,219,100 | — | — |
| 2009-06-03 | $22.33 | $22.33 | 1,442,100 | — | — |
| 2009-06-02 | $23.86 | $23.86 | 1,017,800 | — | — |
| 2009-06-01 | $23.39 | $23.39 | 1,482,700 | — | — |
| 2009-05-29 | $23.42 | $23.42 | 2,400,800 | — | — |
| 2009-05-28 | $23.14 | $23.14 | 2,131,500 | — | — |
| 2009-05-27 | $21.89 | $21.89 | 1,588,200 | — | — |
| 2009-05-26 | $21.64 | $21.64 | 939,600 | — | — |
| 2009-05-22 | $21.42 | $21.42 | 1,110,100 | — | — |
| 2009-05-21 | $21.19 | $21.19 | 1,583,100 | — | — |
| 2009-05-20 | $20.99 | $20.99 | 1,942,700 | — | — |
| 2009-05-19 | $19.74 | $19.74 | 1,360,700 | — | — |
| 2009-05-18 | $18.73 | $18.73 | 780,700 | — | — |
| 2009-05-15 | $18.66 | $18.66 | 782,200 | — | — |
| 2009-05-14 | $19.20 | $19.20 | 923,000 | — | — |
| 2009-05-13 | $19.26 | $19.26 | 1,900,400 | — | — |
| 2009-05-12 | $19.86 | $19.86 | 1,390,200 | — | — |
| 2009-05-11 | $19.55 | $19.55 | 1,622,700 | — | — |
| 2009-05-08 | $19.35 | $19.35 | 1,011,300 | — | — |
| 2009-05-07 | $19.18 | $19.18 | 1,311,400 | — | — |
| 2009-05-06 | $18.96 | $18.96 | 1,906,800 | — | — |
| 2009-05-05 | $17.75 | $17.75 | 1,032,100 | — | — |
| 2009-05-04 | $17.68 | $17.68 | 763,400 | — | — |
| 2009-05-01 | $16.65 | $16.65 | 961,600 | — | — |
| 2009-04-30 | $16.48 | $16.48 | 764,400 | — | — |
| 2009-04-29 | $16.95 | $16.95 | 879,200 | — | — |
| 2009-04-28 | $16.71 | $16.71 | 809,000 | — | — |
| 2009-04-27 | $17.38 | $17.38 | 1,097,900 | — | — |
| 2009-04-24 | $17.75 | $17.75 | 1,415,000 | — | — |
| 2009-04-23 | $16.73 | $16.73 | 1,170,400 | — | — |
| 2009-04-22 | $15.91 | $15.91 | 1,225,500 | — | — |
| 2009-04-21 | $15.27 | $15.27 | 818,900 | — | — |
| 2009-04-20 | $15.50 | $15.50 | 1,228,700 | — | — |
| 2009-04-17 | $15.48 | $15.48 | 978,800 | — | — |
| 2009-04-16 | $16.09 | $16.09 | 1,068,300 | — | — |
| 2009-04-15 | $16.91 | $16.91 | 675,900 | — | — |
| 2009-04-14 | $16.68 | $16.68 | 883,100 | — | — |
| 2009-04-13 | $16.57 | $16.57 | 639,200 | — | — |
| 2009-04-09 | $15.98 | $15.98 | 498,600 | — | — |
| 2009-04-08 | $16.00 | $16.00 | 785,600 | — | — |
| 2009-04-07 | $15.80 | $15.80 | 788,600 | — | — |
| 2009-04-06 | $15.72 | $15.72 | 1,299,200 | — | — |
| 2009-04-03 | $16.69 | $16.69 | 1,393,400 | — | — |
| 2009-04-02 | $17.80 | $17.80 | 1,087,600 | — | — |
| 2009-04-01 | $18.09 | $18.09 | 915,300 | — | — |
| 2009-03-31 | $17.42 | $17.42 | 960,500 | — | — |
| 2009-03-30 | $17.15 | $17.15 | 1,285,400 | — | — |
| 2009-03-27 | $17.85 | $17.85 | 802,900 | — | — |
| 2009-03-26 | $18.33 | $18.33 | 1,255,400 | — | — |
| 2009-03-25 | $18.58 | $18.58 | 1,295,900 | — | — |
| 2009-03-24 | $18.32 | $18.32 | 1,719,100 | — | — |
| 2009-03-23 | $18.27 | $18.27 | 1,682,900 | — | — |
| 2009-03-20 | $17.48 | $17.48 | 2,032,600 | — | — |
| 2009-03-19 | $17.75 | $17.75 | 2,763,700 | — | — |
| 2009-03-18 | $15.67 | $15.67 | 1,756,400 | — | — |
| 2009-03-17 | $14.45 | $14.45 | 605,600 | — | — |
| 2009-03-16 | $14.16 | $14.16 | 537,400 | — | — |
| 2009-03-13 | $14.54 | $14.54 | 588,300 | — | — |
| 2009-03-12 | $14.27 | $14.27 | 865,000 | — | — |
| 2009-03-11 | $13.48 | $13.48 | 1,111,600 | — | — |
| 2009-03-10 | $12.94 | $12.94 | 1,375,300 | — | — |
| 2009-03-09 | $13.54 | $13.54 | 856,000 | — | — |
| 2009-03-06 | $14.32 | $14.32 | 1,717,700 | — | — |
| 2009-03-05 | $14.31 | $14.31 | 1,293,500 | — | — |
| 2009-03-04 | $13.56 | $13.56 | 1,414,300 | — | — |
| 2009-03-03 | $13.51 | $13.51 | 1,588,800 | — | — |
| 2009-03-02 | $13.04 | $13.04 | 1,765,500 | — | — |
| 2009-02-27 | $14.40 | $14.40 | 1,166,700 | — | — |
| 2009-02-26 | $14.48 | $14.48 | 1,510,100 | — | — |
| 2009-02-25 | $14.33 | $14.33 | 1,607,100 | — | — |
| 2009-02-24 | $14.66 | $14.66 | 2,215,000 | — | — |
| 2009-02-23 | $15.59 | $15.59 | 2,577,800 | — | — |
| 2009-02-20 | $16.68 | $16.68 | 2,150,500 | — | — |
| 2009-02-19 | $16.14 | $16.14 | 1,883,300 | — | — |
| 2009-02-18 | $17.38 | $17.38 | 1,819,900 | — | — |
| 2009-02-17 | $17.42 | $17.42 | 3,356,300 | — | — |
| 2009-02-13 | $17.51 | $17.51 | 1,998,200 | — | — |
| 2009-02-12 | $17.38 | $17.38 | 2,735,800 | — | — |
| 2009-02-11 | $17.53 | $17.53 | 3,517,800 | — | — |
| 2009-02-10 | $16.15 | $16.15 | 2,217,700 | — | — |
| 2009-02-09 | $16.24 | $16.24 | 1,719,500 | — | — |
| 2009-02-06 | $16.77 | $16.77 | 2,953,800 | — | — |
| 2009-02-05 | $16.60 | $16.60 | 5,481,500 | — | — |
| 2009-02-04 | $18.05 | $18.05 | 1,181,000 | — | — |
| 2009-02-03 | $17.69 | $17.69 | 990,600 | — | — |
| 2009-02-02 | $17.32 | $17.32 | 1,153,200 | — | — |
| 2009-01-30 | $18.19 | $18.19 | 1,384,900 | — | — |
| 2009-01-29 | $18.43 | $18.43 | 1,837,300 | — | — |
| 2009-01-28 | $17.55 | $17.55 | 1,176,300 | — | — |
| 2009-01-27 | $17.63 | $17.63 | 2,365,000 | — | — |
| 2009-01-26 | $17.47 | $17.47 | 2,715,600 | — | — |
| 2009-01-23 | $17.89 | $17.89 | 2,235,200 | — | — |
| 2009-01-22 | $16.49 | $16.49 | 1,636,000 | — | — |
| 2009-01-21 | $16.13 | $16.13 | 1,240,900 | — | — |
| 2009-01-20 | $15.89 | $15.89 | 2,280,900 | — | — |
| 2009-01-16 | $15.80 | $15.80 | 1,804,700 | — | — |
| 2009-01-15 | $14.93 | $14.93 | 1,416,300 | — | — |
| 2009-01-14 | $14.07 | $14.07 | 1,771,500 | — | — |
| 2009-01-13 | $15.54 | $15.54 | 1,345,300 | — | — |
| 2009-01-12 | $15.55 | $15.55 | 2,016,200 | — | — |
| 2009-01-09 | $17.80 | $17.80 | 2,031,700 | — | — |
| 2009-01-08 | $17.75 | $17.75 | 1,609,200 | — | — |
| 2009-01-07 | $16.35 | $16.35 | 1,498,600 | — | — |
| 2009-01-06 | $17.80 | $17.80 | 2,140,600 | — | — |
| 2009-01-05 | $16.45 | $16.45 | 1,275,800 | — | — |
| 2009-01-02 | $16.99 | $16.99 | 1,353,600 | — | — |