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 | $24.18 | $52.94 | 2,143,500 | — | — |
| 2009-12-30 | $24.48 | $53.60 | 1,530,900 | — | — |
| 2009-12-29 | $24.42 | $53.47 | 1,378,200 | — | — |
| 2009-12-28 | $24.43 | $53.48 | 1,782,300 | — | — |
| 2009-12-24 | $24.51 | $53.66 | 657,150 | — | — |
| 2009-12-23 | $24.43 | $53.48 | 2,416,950 | — | — |
| 2009-12-22 | $24.45 | $53.54 | 3,336,150 | — | — |
| 2009-12-21 | $24.29 | $53.17 | 2,327,250 | — | — |
| 2009-12-18 | $24.03 | $52.60 | 8,134,950 | — | — |
| 2009-12-17 | $23.63 | $51.73 | 3,918,450 | — | — |
| 2009-12-16 | $23.54 | $51.54 | 5,070,300 | — | — |
| 2009-12-15 | $23.77 | $52.05 | 3,729,300 | — | — |
| 2009-12-14 | $24.34 | $53.29 | 2,258,400 | — | — |
| 2009-12-11 | $24.10 | $52.76 | 2,566,650 | — | — |
| 2009-12-10 | $24.25 | $53.10 | 4,846,050 | — | — |
| 2009-12-09 | $24.31 | $53.22 | 4,408,200 | — | — |
| 2009-12-08 | $23.92 | $52.37 | 4,448,100 | — | — |
| 2009-12-07 | $23.98 | $52.50 | 3,016,650 | — | — |
| 2009-12-04 | $24.27 | $53.13 | 5,103,450 | — | — |
| 2009-12-03 | $24.16 | $52.90 | 6,163,200 | — | — |
| 2009-12-02 | $24.66 | $53.99 | 5,380,950 | — | — |
| 2009-12-01 | $25.37 | $55.55 | 4,243,350 | — | — |
| 2009-11-30 | $24.72 | $54.12 | 3,515,550 | — | — |
| 2009-11-27 | $24.81 | $54.31 | 1,827,600 | — | — |
| 2009-11-25 | $25.47 | $55.77 | 3,631,950 | — | — |
| 2009-11-24 | $25.59 | $56.02 | 3,041,400 | — | — |
| 2009-11-23 | $25.96 | $56.84 | 2,631,000 | — | — |
| 2009-11-20 | $25.66 | $56.18 | 3,828,450 | — | — |
| 2009-11-19 | $25.91 | $56.74 | 2,792,100 | — | — |
| 2009-11-18 | $26.31 | $57.60 | 3,050,250 | — | — |
| 2009-11-17 | $26.25 | $57.48 | 2,873,850 | — | — |
| 2009-11-16 | $26.45 | $57.79 | 2,864,100 | — | — |
| 2009-11-13 | $25.97 | $56.74 | 2,230,950 | — | — |
| 2009-11-12 | $25.67 | $56.07 | 3,984,150 | — | — |
| 2009-11-11 | $26.13 | $57.07 | 3,917,700 | — | — |
| 2009-11-10 | $26.33 | $57.51 | 2,475,300 | — | — |
| 2009-11-09 | $26.29 | $57.44 | 4,153,350 | — | — |
| 2009-11-06 | $25.79 | $56.33 | 3,250,050 | — | — |
| 2009-11-05 | $25.98 | $56.75 | 3,765,000 | — | — |
| 2009-11-04 | $25.00 | $54.61 | 6,888,000 | — | — |
| 2009-11-03 | $25.19 | $55.02 | 5,040,450 | — | — |
| 2009-11-02 | $24.90 | $54.39 | 4,653,750 | — | — |
| 2009-10-30 | $24.94 | $54.48 | 6,959,100 | — | — |
| 2009-10-29 | $25.50 | $55.70 | 5,809,500 | — | — |
| 2009-10-28 | $24.65 | $53.85 | 6,664,650 | — | — |
| 2009-10-27 | $25.09 | $54.80 | 9,092,550 | — | — |
| 2009-10-26 | $26.17 | $57.16 | 4,930,950 | — | — |
| 2009-10-23 | $26.04 | $56.88 | 4,768,050 | — | — |
| 2009-10-22 | $26.09 | $56.99 | 6,068,400 | — | — |
| 2009-10-21 | $26.23 | $57.31 | 6,954,750 | — | — |
| 2009-10-20 | $25.93 | $56.64 | 7,043,850 | — | — |
| 2009-10-19 | $25.63 | $55.98 | 2,598,150 | — | — |
| 2009-10-16 | $25.09 | $54.80 | 3,488,400 | — | — |
| 2009-10-15 | $25.41 | $55.51 | 3,551,700 | — | — |
| 2009-10-14 | $24.91 | $54.41 | 4,392,750 | — | — |
| 2009-10-13 | $24.57 | $53.66 | 2,868,150 | — | — |
| 2009-10-12 | $24.65 | $53.85 | 2,852,550 | — | — |
| 2009-10-09 | $24.81 | $54.19 | 3,472,800 | — | — |
| 2009-10-08 | $24.91 | $54.41 | 3,467,850 | — | — |
| 2009-10-07 | $24.24 | $52.95 | 3,323,850 | — | — |
| 2009-10-06 | $24.33 | $53.14 | 4,817,550 | — | — |
| 2009-10-05 | $23.84 | $52.08 | 5,591,100 | — | — |
| 2009-10-02 | $23.72 | $51.82 | 5,539,650 | — | — |
| 2009-10-01 | $23.78 | $51.95 | 5,707,350 | — | — |
| 2009-09-30 | $25.14 | $54.92 | 3,951,000 | — | — |
| 2009-09-29 | $25.31 | $55.30 | 2,185,800 | — | — |
| 2009-09-28 | $25.29 | $55.25 | 2,920,350 | — | — |
| 2009-09-25 | $24.73 | $54.03 | 3,422,250 | — | — |
| 2009-09-24 | $24.93 | $54.45 | 5,432,250 | — | — |
| 2009-09-23 | $25.20 | $55.05 | 12,565,800 | — | — |
| 2009-09-22 | $25.57 | $55.85 | 6,360,750 | — | — |
| 2009-09-21 | $25.88 | $56.53 | 4,305,000 | — | — |
| 2009-09-18 | $26.42 | $57.71 | 6,060,750 | — | — |
| 2009-09-17 | $26.49 | $57.87 | 5,237,850 | — | — |
| 2009-09-16 | $26.35 | $57.57 | 5,318,100 | — | — |
| 2009-09-15 | $26.15 | $57.13 | 3,877,200 | — | — |
| 2009-09-14 | $26.25 | $57.33 | 4,323,750 | — | — |
| 2009-09-11 | $25.70 | $56.14 | 4,435,800 | — | — |
| 2009-09-10 | $25.54 | $55.79 | 4,827,750 | — | — |
| 2009-09-09 | $25.39 | $55.47 | 6,558,450 | — | — |
| 2009-09-08 | $24.63 | $53.81 | 3,532,050 | — | — |
| 2009-09-04 | $24.28 | $53.04 | 4,417,950 | — | — |
| 2009-09-03 | $23.64 | $51.64 | 3,711,450 | — | — |
| 2009-09-02 | $23.36 | $51.03 | 5,211,600 | — | — |
| 2009-09-01 | $23.39 | $51.09 | 6,139,650 | — | — |
| 2009-08-31 | $24.11 | $52.67 | 3,686,250 | — | — |
| 2009-08-28 | $24.47 | $53.46 | 3,368,100 | — | — |
| 2009-08-27 | $24.53 | $53.59 | 4,432,200 | — | — |
| 2009-08-26 | $24.60 | $53.74 | 3,435,150 | — | — |
| 2009-08-25 | $25.01 | $54.63 | 4,742,400 | — | — |
| 2009-08-24 | $24.61 | $53.75 | 3,537,600 | — | — |
| 2009-08-21 | $24.79 | $54.15 | 7,191,000 | — | — |
| 2009-08-20 | $23.69 | $51.74 | 4,525,950 | — | — |
| 2009-08-19 | $23.53 | $51.41 | 4,256,550 | — | — |
| 2009-08-18 | $23.44 | $51.20 | 5,368,500 | — | — |
| 2009-08-17 | $22.39 | $48.90 | 4,815,000 | — | — |
| 2009-08-14 | $23.46 | $51.25 | 5,675,250 | — | — |
| 2009-08-13 | $24.45 | $53.29 | 4,713,000 | — | — |
| 2009-08-12 | $24.01 | $52.33 | 4,871,700 | — | — |
| 2009-08-11 | $23.29 | $50.74 | 3,750,750 | — | — |
| 2009-08-10 | $23.89 | $52.07 | 4,152,450 | — | — |
| 2009-08-07 | $24.05 | $52.41 | 4,658,550 | — | — |
| 2009-08-06 | $23.26 | $50.69 | 4,159,800 | — | — |
| 2009-08-05 | $23.27 | $50.71 | 4,413,150 | — | — |
| 2009-08-04 | $23.53 | $51.27 | 4,709,250 | — | — |
| 2009-08-03 | $23.47 | $51.15 | 6,019,200 | — | — |
| 2009-07-31 | $23.10 | $50.34 | 5,017,650 | — | — |
| 2009-07-30 | $22.84 | $49.77 | 8,301,900 | — | — |
| 2009-07-29 | $21.88 | $47.68 | 7,297,200 | — | — |
| 2009-07-28 | $21.81 | $47.52 | 15,663,600 | — | — |
| 2009-07-27 | $23.53 | $51.27 | 6,046,950 | — | — |
| 2009-07-24 | $23.06 | $50.25 | 6,120,750 | — | — |
| 2009-07-23 | $23.43 | $51.05 | 8,728,050 | — | — |
| 2009-07-22 | $22.71 | $49.49 | 8,481,750 | — | — |
| 2009-07-21 | $22.20 | $48.38 | 5,691,300 | — | — |
| 2009-07-20 | $21.94 | $47.81 | 5,967,600 | — | — |
| 2009-07-17 | $21.30 | $46.41 | 5,562,600 | — | — |
| 2009-07-16 | $20.94 | $45.63 | 6,623,100 | — | — |
| 2009-07-15 | $21.04 | $45.85 | 10,365,300 | — | — |
| 2009-07-14 | $20.23 | $44.08 | 4,967,250 | — | — |
| 2009-07-13 | $19.99 | $43.57 | 6,349,200 | — | — |
| 2009-07-10 | $19.67 | $42.86 | 6,116,400 | — | — |
| 2009-07-09 | $19.73 | $42.99 | 8,402,400 | — | — |
| 2009-07-08 | $19.42 | $42.32 | 12,003,600 | — | — |
| 2009-07-07 | $19.80 | $43.15 | 5,912,700 | — | — |
| 2009-07-06 | $20.54 | $44.76 | 5,769,150 | — | — |
| 2009-07-02 | $20.75 | $45.22 | 5,808,150 | — | — |
| 2009-07-01 | $21.97 | $47.88 | 7,203,900 | — | — |
| 2009-06-30 | $21.62 | $47.11 | 6,522,750 | — | — |
| 2009-06-29 | $21.86 | $47.63 | 6,076,050 | — | — |
| 2009-06-26 | $21.03 | $45.82 | 6,792,900 | — | — |
| 2009-06-25 | $21.49 | $46.82 | 4,760,100 | — | — |
| 2009-06-24 | $20.75 | $45.21 | 6,017,250 | — | — |
| 2009-06-23 | $20.45 | $44.56 | 6,166,800 | — | — |
| 2009-06-22 | $20.14 | $43.89 | 5,351,400 | — | — |
| 2009-06-19 | $20.95 | $45.64 | 5,762,250 | — | — |
| 2009-06-18 | $20.65 | $44.99 | 3,574,350 | — | — |
| 2009-06-17 | $20.73 | $45.17 | 7,451,700 | — | — |
| 2009-06-16 | $20.57 | $44.83 | 10,882,500 | — | — |
| 2009-06-15 | $21.05 | $45.88 | 7,812,150 | — | — |
| 2009-06-12 | $22.18 | $48.33 | 5,762,100 | — | — |
| 2009-06-11 | $22.57 | $49.17 | 5,658,450 | — | — |
| 2009-06-10 | $22.40 | $48.81 | 6,105,750 | — | — |
| 2009-06-09 | $22.77 | $49.61 | 5,458,500 | — | — |
| 2009-06-08 | $22.96 | $50.03 | 5,531,400 | — | — |
| 2009-06-05 | $22.80 | $49.68 | 7,009,950 | — | — |
| 2009-06-04 | $23.06 | $50.25 | 6,556,200 | — | — |
| 2009-06-03 | $22.42 | $48.86 | 8,119,800 | — | — |
| 2009-06-02 | $22.99 | $50.10 | 12,118,200 | — | — |
| 2009-06-01 | $22.09 | $48.13 | 10,163,100 | — | — |
| 2009-05-29 | $19.90 | $43.36 | 4,732,200 | — | — |
| 2009-05-28 | $19.48 | $42.45 | 5,616,000 | — | — |
| 2009-05-27 | $19.29 | $42.03 | 5,046,600 | — | — |
| 2009-05-26 | $19.73 | $43.00 | 5,751,300 | — | — |
| 2009-05-22 | $18.85 | $41.07 | 4,854,750 | — | — |
| 2009-05-21 | $18.93 | $41.24 | 6,881,850 | — | — |
| 2009-05-20 | $19.73 | $42.99 | 5,185,050 | — | — |
| 2009-05-19 | $20.25 | $44.13 | 5,256,150 | — | — |
| 2009-05-18 | $20.18 | $43.97 | 7,917,450 | — | — |
| 2009-05-15 | $19.25 | $41.95 | 9,838,500 | — | — |
| 2009-05-14 | $19.75 | $42.77 | 6,384,750 | — | — |
| 2009-05-13 | $19.71 | $42.70 | 8,621,100 | — | — |
| 2009-05-12 | $20.75 | $44.93 | 9,839,850 | — | — |
| 2009-05-11 | $21.61 | $46.81 | 5,653,050 | — | — |
| 2009-05-08 | $22.39 | $48.50 | 7,861,350 | — | — |
| 2009-05-07 | $22.01 | $47.66 | 9,821,700 | — | — |
| 2009-05-06 | $23.55 | $51.01 | 5,337,150 | — | — |
| 2009-05-05 | $22.94 | $49.68 | 7,009,500 | — | — |
| 2009-05-04 | $23.44 | $50.77 | 7,069,350 | — | — |
| 2009-05-01 | $23.00 | $49.81 | 8,476,050 | — | — |
| 2009-04-30 | $23.63 | $51.17 | 10,778,550 | — | — |
| 2009-04-29 | $23.89 | $51.73 | 10,979,850 | — | — |
| 2009-04-28 | $22.42 | $48.56 | 11,730,900 | — | — |
| 2009-04-27 | $22.77 | $49.32 | 8,962,200 | — | — |
| 2009-04-24 | $23.29 | $50.44 | 9,005,700 | — | — |
| 2009-04-23 | $21.93 | $47.50 | 6,952,350 | — | — |
| 2009-04-22 | $22.33 | $48.36 | 11,068,500 | — | — |
| 2009-04-21 | $21.25 | $46.03 | 7,401,450 | — | — |
| 2009-04-20 | $20.62 | $44.66 | 9,512,400 | — | — |
| 2009-04-17 | $22.57 | $48.89 | 12,257,700 | — | — |
| 2009-04-16 | $21.85 | $47.33 | 6,452,100 | — | — |
| 2009-04-15 | $20.80 | $45.05 | 5,068,650 | — | — |
| 2009-04-14 | $20.74 | $44.92 | 6,503,550 | — | — |
| 2009-04-13 | $20.97 | $45.43 | 5,836,950 | — | — |
| 2009-04-09 | $21.29 | $46.10 | 11,079,900 | — | — |
| 2009-04-08 | $19.10 | $41.37 | 6,436,350 | — | — |
| 2009-04-07 | $18.49 | $40.04 | 7,798,500 | — | — |
| 2009-04-06 | $19.39 | $42.00 | 8,021,850 | — | — |
| 2009-04-03 | $20.17 | $43.69 | 10,382,550 | — | — |
| 2009-04-02 | $19.27 | $41.73 | 15,827,400 | — | — |
| 2009-04-01 | $17.43 | $37.74 | 12,330,600 | — | — |
| 2009-03-31 | $17.17 | $37.19 | 8,440,200 | — | — |
| 2009-03-30 | $16.75 | $36.27 | 7,591,200 | — | — |
| 2009-03-27 | $17.73 | $38.39 | 5,365,350 | — | — |
| 2009-03-26 | $18.27 | $39.58 | 7,960,500 | — | — |
| 2009-03-25 | $17.43 | $37.74 | 11,308,500 | — | — |
| 2009-03-24 | $17.99 | $38.96 | 8,496,600 | — | — |
| 2009-03-23 | $18.96 | $41.06 | 9,858,300 | — | — |
| 2009-03-20 | $16.83 | $36.44 | 8,619,000 | — | — |
| 2009-03-19 | $17.35 | $37.58 | 8,581,650 | — | — |
| 2009-03-18 | $17.43 | $37.76 | 11,562,750 | — | — |
| 2009-03-17 | $16.39 | $35.51 | 13,560,600 | — | — |
| 2009-03-16 | $15.86 | $34.35 | 8,657,850 | — | — |
| 2009-03-13 | $15.66 | $33.92 | 6,150,600 | — | — |
| 2009-03-12 | $15.63 | $33.86 | 8,108,700 | — | — |
| 2009-03-11 | $15.19 | $32.91 | 8,052,300 | — | — |
| 2009-03-10 | $14.77 | $31.98 | 11,068,950 | — | — |
| 2009-03-09 | $13.93 | $30.16 | 9,107,250 | — | — |
| 2009-03-06 | $14.05 | $30.42 | 15,436,800 | — | — |
| 2009-03-05 | $14.90 | $32.27 | 8,530,200 | — | — |
| 2009-03-04 | $15.99 | $34.62 | 12,293,400 | — | — |
| 2009-03-03 | $15.49 | $33.56 | 10,916,100 | — | — |
| 2009-03-02 | $15.29 | $33.11 | 12,740,850 | — | — |
| 2009-02-27 | $16.71 | $36.20 | 11,206,500 | — | — |
| 2009-02-26 | $16.95 | $36.70 | 9,502,350 | — | — |
| 2009-02-25 | $17.22 | $37.30 | 9,353,100 | — | — |
| 2009-02-24 | $17.75 | $38.45 | 9,396,900 | — | — |
| 2009-02-23 | $16.87 | $36.53 | 9,025,350 | — | — |
| 2009-02-20 | $17.82 | $38.60 | 9,094,500 | — | — |
| 2009-02-19 | $17.75 | $38.44 | 6,450,000 | — | — |
| 2009-02-18 | $18.20 | $39.42 | 6,579,900 | — | — |
| 2009-02-17 | $18.29 | $39.62 | 7,583,100 | — | — |
| 2009-02-13 | $19.69 | $42.39 | 6,066,600 | — | — |
| 2009-02-12 | $19.65 | $42.31 | 7,797,000 | — | — |
| 2009-02-11 | $19.90 | $42.84 | 5,911,200 | — | — |
| 2009-02-10 | $19.81 | $42.65 | 10,929,750 | — | — |
| 2009-02-09 | $20.68 | $44.52 | 8,441,100 | — | — |
| 2009-02-06 | $20.54 | $44.22 | 13,870,650 | — | — |
| 2009-02-05 | $19.29 | $41.53 | 8,414,850 | — | — |
| 2009-02-04 | $18.37 | $39.54 | 8,032,200 | — | — |
| 2009-02-03 | $18.38 | $39.57 | 7,631,700 | — | — |
| 2009-02-02 | $17.77 | $38.26 | 8,038,650 | — | — |
| 2009-01-30 | $17.59 | $37.87 | 12,692,250 | — | — |
| 2009-01-29 | $16.61 | $35.76 | 7,317,450 | — | — |
| 2009-01-28 | $17.70 | $38.10 | 5,591,700 | — | — |
| 2009-01-27 | $16.84 | $36.25 | 4,595,550 | — | — |
| 2009-01-26 | $16.82 | $36.21 | 4,718,850 | — | — |
| 2009-01-23 | $17.21 | $37.04 | 6,177,000 | — | — |
| 2009-01-22 | $17.33 | $37.31 | 7,580,850 | — | — |
| 2009-01-21 | $18.15 | $39.08 | 6,426,600 | — | — |
| 2009-01-20 | $17.43 | $37.53 | 5,946,000 | — | — |
| 2009-01-16 | $18.59 | $40.01 | 7,780,050 | — | — |
| 2009-01-15 | $18.80 | $40.47 | 8,162,550 | — | — |
| 2009-01-14 | $18.31 | $39.42 | 6,485,250 | — | — |
| 2009-01-13 | $19.39 | $41.73 | 5,964,600 | — | — |
| 2009-01-12 | $19.47 | $41.90 | 5,640,900 | — | — |
| 2009-01-09 | $20.09 | $43.24 | 6,763,650 | — | — |
| 2009-01-08 | $21.33 | $45.91 | 7,338,150 | — | — |
| 2009-01-07 | $20.65 | $44.46 | 6,250,050 | — | — |
| 2009-01-06 | $21.36 | $45.98 | 8,565,150 | — | — |
| 2009-01-05 | $20.45 | $44.03 | 5,771,700 | — | — |
| 2009-01-02 | $20.59 | $44.32 | 5,284,950 | — | — |