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
- 1998-01-29 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 | $23.31 | $23.31 | 571,500 | — | — |
| 2009-12-30 | $23.28 | $23.28 | 435,900 | — | — |
| 2009-12-29 | $23.36 | $23.36 | 481,000 | — | — |
| 2009-12-28 | $23.61 | $23.61 | 913,000 | — | — |
| 2009-12-24 | $23.21 | $23.21 | 342,500 | — | — |
| 2009-12-23 | $23.12 | $23.12 | 1,592,100 | — | — |
| 2009-12-22 | $22.47 | $22.47 | 1,432,700 | — | — |
| 2009-12-21 | $22.37 | $22.37 | 1,649,100 | — | — |
| 2009-12-18 | $22.30 | $22.30 | 10,882,500 | — | — |
| 2009-12-17 | $22.88 | $22.88 | 12,857,000 | — | — |
| 2009-12-16 | $28.35 | $28.35 | 927,400 | — | — |
| 2009-12-15 | $28.03 | $28.03 | 946,400 | — | — |
| 2009-12-14 | $28.01 | $28.01 | 1,063,200 | — | — |
| 2009-12-11 | $27.22 | $27.22 | 1,134,500 | — | — |
| 2009-12-10 | $26.98 | $26.98 | 1,297,100 | — | — |
| 2009-12-09 | $26.82 | $26.82 | 2,148,500 | — | — |
| 2009-12-08 | $26.25 | $26.25 | 1,171,100 | — | — |
| 2009-12-07 | $25.81 | $25.81 | 1,163,100 | — | — |
| 2009-12-04 | $25.51 | $25.51 | 1,253,900 | — | — |
| 2009-12-03 | $25.25 | $25.25 | 1,415,600 | — | — |
| 2009-12-02 | $25.70 | $25.70 | 1,365,200 | — | — |
| 2009-12-01 | $25.63 | $25.63 | 2,096,200 | — | — |
| 2009-11-30 | $26.03 | $26.03 | 1,946,900 | — | — |
| 2009-11-27 | $25.24 | $25.24 | 358,700 | — | — |
| 2009-11-25 | $25.46 | $25.46 | 1,146,400 | — | — |
| 2009-11-24 | $25.44 | $25.44 | 1,400,900 | — | — |
| 2009-11-23 | $25.08 | $25.08 | 1,310,700 | — | — |
| 2009-11-20 | $24.85 | $24.85 | 628,800 | — | — |
| 2009-11-19 | $25.10 | $25.10 | 1,095,500 | — | — |
| 2009-11-18 | $25.77 | $25.77 | 910,100 | — | — |
| 2009-11-17 | $25.92 | $25.92 | 1,249,000 | — | — |
| 2009-11-16 | $25.81 | $25.81 | 1,676,300 | — | — |
| 2009-11-13 | $24.69 | $24.69 | 1,492,000 | — | — |
| 2009-11-12 | $24.15 | $24.15 | 1,370,900 | — | — |
| 2009-11-11 | $23.63 | $23.63 | 1,647,200 | — | — |
| 2009-11-10 | $23.11 | $23.11 | 1,900,700 | — | — |
| 2009-11-09 | $22.62 | $22.62 | 1,722,600 | — | — |
| 2009-11-06 | $22.75 | $22.75 | 822,700 | — | — |
| 2009-11-05 | $22.82 | $22.82 | 3,384,900 | — | — |
| 2009-11-04 | $20.78 | $20.78 | 1,448,000 | — | — |
| 2009-11-03 | $21.25 | $21.25 | 1,262,700 | — | — |
| 2009-11-02 | $21.10 | $21.10 | 813,100 | — | — |
| 2009-10-30 | $20.84 | $20.84 | 1,851,600 | — | — |
| 2009-10-29 | $21.39 | $21.39 | 2,377,600 | — | — |
| 2009-10-28 | $22.00 | $22.00 | 3,408,300 | — | — |
| 2009-10-27 | $23.49 | $23.49 | 1,163,100 | — | — |
| 2009-10-26 | $24.01 | $24.01 | 1,415,600 | — | — |
| 2009-10-23 | $25.09 | $25.09 | 420,000 | — | — |
| 2009-10-22 | $25.56 | $25.56 | 1,384,000 | — | — |
| 2009-10-21 | $25.16 | $25.16 | 510,700 | — | — |
| 2009-10-20 | $25.48 | $25.48 | 604,800 | — | — |
| 2009-10-19 | $25.03 | $25.03 | 539,600 | — | — |
| 2009-10-16 | $24.89 | $24.89 | 649,600 | — | — |
| 2009-10-15 | $24.84 | $24.84 | 575,200 | — | — |
| 2009-10-14 | $24.99 | $24.99 | 543,600 | — | — |
| 2009-10-13 | $24.44 | $24.44 | 419,300 | — | — |
| 2009-10-12 | $24.85 | $24.85 | 305,200 | — | — |
| 2009-10-09 | $24.83 | $24.83 | 421,100 | — | — |
| 2009-10-08 | $25.14 | $25.14 | 583,000 | — | — |
| 2009-10-07 | $24.54 | $24.54 | 468,600 | — | — |
| 2009-10-06 | $24.56 | $24.56 | 622,800 | — | — |
| 2009-10-05 | $23.95 | $23.95 | 574,300 | — | — |
| 2009-10-02 | $23.77 | $23.77 | 1,951,600 | — | — |
| 2009-10-01 | $23.71 | $23.71 | 750,100 | — | — |
| 2009-09-30 | $24.31 | $24.31 | 1,386,200 | — | — |
| 2009-09-29 | $24.20 | $24.20 | 494,400 | — | — |
| 2009-09-28 | $24.01 | $24.01 | 526,500 | — | — |
| 2009-09-25 | $23.74 | $23.74 | 565,000 | — | — |
| 2009-09-24 | $24.10 | $24.10 | 527,500 | — | — |
| 2009-09-23 | $24.60 | $24.60 | 769,800 | — | — |
| 2009-09-22 | $25.00 | $25.00 | 1,218,100 | — | — |
| 2009-09-21 | $25.60 | $25.60 | 1,923,600 | — | — |
| 2009-09-18 | $23.85 | $23.85 | 867,000 | — | — |
| 2009-09-17 | $23.67 | $23.67 | 1,767,200 | — | — |
| 2009-09-16 | $22.60 | $22.60 | 814,800 | — | — |
| 2009-09-15 | $22.60 | $22.60 | 1,013,500 | — | — |
| 2009-09-14 | $22.61 | $22.61 | 1,412,000 | — | — |
| 2009-09-11 | $22.61 | $22.61 | 969,600 | — | — |
| 2009-09-10 | $23.19 | $23.19 | 725,400 | — | — |
| 2009-09-09 | $23.20 | $23.20 | 836,000 | — | — |
| 2009-09-08 | $23.11 | $23.11 | 730,400 | — | — |
| 2009-09-04 | $23.38 | $23.38 | 525,900 | — | — |
| 2009-09-03 | $23.40 | $23.40 | 721,500 | — | — |
| 2009-09-02 | $23.29 | $23.29 | 781,700 | — | — |
| 2009-09-01 | $23.27 | $23.27 | 875,600 | — | — |
| 2009-08-31 | $23.75 | $23.75 | 1,027,900 | — | — |
| 2009-08-28 | $24.18 | $24.18 | 599,800 | — | — |
| 2009-08-27 | $24.22 | $24.22 | 710,000 | — | — |
| 2009-08-26 | $24.29 | $24.29 | 1,040,400 | — | — |
| 2009-08-25 | $24.05 | $24.05 | 2,876,100 | — | — |
| 2009-08-24 | $24.68 | $24.68 | 793,600 | — | — |
| 2009-08-21 | $24.44 | $24.44 | 954,100 | — | — |
| 2009-08-20 | $24.17 | $24.17 | 805,300 | — | — |
| 2009-08-19 | $23.90 | $23.90 | 1,190,200 | — | — |
| 2009-08-18 | $23.93 | $23.93 | 990,300 | — | — |
| 2009-08-17 | $23.72 | $23.72 | 1,219,400 | — | — |
| 2009-08-14 | $23.76 | $23.76 | 793,600 | — | — |
| 2009-08-13 | $24.19 | $24.19 | 714,400 | — | — |
| 2009-08-12 | $23.69 | $23.69 | 870,700 | — | — |
| 2009-08-11 | $23.80 | $23.80 | 1,243,700 | — | — |
| 2009-08-10 | $23.74 | $23.74 | 681,300 | — | — |
| 2009-08-07 | $23.77 | $23.77 | 655,500 | — | — |
| 2009-08-06 | $23.49 | $23.49 | 1,472,200 | — | — |
| 2009-08-05 | $23.88 | $23.88 | 1,233,800 | — | — |
| 2009-08-04 | $23.75 | $23.75 | 960,800 | — | — |
| 2009-08-03 | $23.59 | $23.59 | 1,416,000 | — | — |
| 2009-07-31 | $22.92 | $22.92 | 524,400 | — | — |
| 2009-07-30 | $23.01 | $23.01 | 660,900 | — | — |
| 2009-07-29 | $23.06 | $23.06 | 645,000 | — | — |
| 2009-07-28 | $22.79 | $22.79 | 885,600 | — | — |
| 2009-07-27 | $22.57 | $22.57 | 914,900 | — | — |
| 2009-07-24 | $22.54 | $22.54 | 749,700 | — | — |
| 2009-07-23 | $22.65 | $22.65 | 773,400 | — | — |
| 2009-07-22 | $23.01 | $23.01 | 1,833,100 | — | — |
| 2009-07-21 | $22.01 | $22.01 | 1,311,500 | — | — |
| 2009-07-20 | $21.54 | $21.54 | 1,087,600 | — | — |
| 2009-07-17 | $21.53 | $21.53 | 1,455,900 | — | — |
| 2009-07-16 | $21.00 | $21.00 | 1,652,200 | — | — |
| 2009-07-15 | $20.57 | $20.57 | 1,208,700 | — | — |
| 2009-07-14 | $20.65 | $20.65 | 982,600 | — | — |
| 2009-07-13 | $20.45 | $20.45 | 1,561,600 | — | — |
| 2009-07-10 | $20.84 | $20.84 | 1,637,400 | — | — |
| 2009-07-09 | $20.77 | $20.77 | 3,017,000 | — | — |
| 2009-07-08 | $21.49 | $21.49 | 3,901,200 | — | — |
| 2009-07-07 | $22.62 | $22.62 | 2,427,800 | — | — |
| 2009-07-06 | $23.25 | $23.25 | 1,196,700 | — | — |
| 2009-07-02 | $23.91 | $23.91 | 1,698,200 | — | — |
| 2009-07-01 | $24.61 | $24.61 | 1,225,000 | — | — |
| 2009-06-30 | $24.89 | $24.89 | 2,477,000 | — | — |
| 2009-06-29 | $23.76 | $23.76 | 1,494,500 | — | — |
| 2009-06-26 | $24.05 | $24.05 | 3,882,300 | — | — |
| 2009-06-25 | $23.37 | $23.37 | 2,652,300 | — | — |
| 2009-06-24 | $21.54 | $21.54 | 986,600 | — | — |
| 2009-06-23 | $21.10 | $21.10 | 919,900 | — | — |
| 2009-06-22 | $21.81 | $21.81 | 1,390,000 | — | — |
| 2009-06-19 | $21.78 | $21.78 | 1,687,200 | — | — |
| 2009-06-18 | $21.90 | $21.90 | 995,800 | — | — |
| 2009-06-17 | $21.55 | $21.55 | 1,438,600 | — | — |
| 2009-06-16 | $20.61 | $20.61 | 891,000 | — | — |
| 2009-06-15 | $20.68 | $20.68 | 1,183,300 | — | — |
| 2009-06-12 | $21.31 | $21.31 | 783,500 | — | — |
| 2009-06-11 | $21.02 | $21.02 | 1,073,900 | — | — |
| 2009-06-10 | $21.05 | $21.05 | 1,417,400 | — | — |
| 2009-06-09 | $21.17 | $21.17 | 1,059,300 | — | — |
| 2009-06-08 | $21.02 | $21.02 | 1,386,900 | — | — |
| 2009-06-05 | $20.88 | $20.88 | 1,399,600 | — | — |
| 2009-06-04 | $20.91 | $20.91 | 1,439,400 | — | — |
| 2009-06-03 | $21.13 | $21.13 | 727,200 | — | — |
| 2009-06-02 | $21.04 | $21.04 | 1,269,200 | — | — |
| 2009-06-01 | $20.35 | $20.35 | 1,649,800 | — | — |
| 2009-05-29 | $20.08 | $20.08 | 2,310,000 | — | — |
| 2009-05-28 | $19.51 | $19.51 | 1,913,900 | — | — |
| 2009-05-27 | $19.72 | $19.72 | 2,486,300 | — | — |
| 2009-05-26 | $20.86 | $20.86 | 1,482,200 | — | — |
| 2009-05-22 | $20.65 | $20.65 | 950,500 | — | — |
| 2009-05-21 | $20.62 | $20.62 | 1,606,900 | — | — |
| 2009-05-20 | $20.84 | $20.84 | 1,295,600 | — | — |
| 2009-05-19 | $20.72 | $20.72 | 1,525,800 | — | — |
| 2009-05-18 | $20.63 | $20.63 | 1,565,700 | — | — |
| 2009-05-15 | $20.75 | $20.75 | 1,578,400 | — | — |
| 2009-05-14 | $20.72 | $20.72 | 2,031,100 | — | — |
| 2009-05-13 | $21.00 | $21.00 | 1,857,000 | — | — |
| 2009-05-12 | $21.49 | $21.49 | 1,710,300 | — | — |
| 2009-05-11 | $21.17 | $21.17 | 2,541,300 | — | — |
| 2009-05-08 | $20.17 | $20.17 | 2,299,300 | — | — |
| 2009-05-07 | $19.17 | $19.17 | 8,381,100 | — | — |
| 2009-05-06 | $21.14 | $21.14 | 1,708,800 | — | — |
| 2009-05-05 | $21.37 | $21.37 | 1,127,200 | — | — |
| 2009-05-04 | $21.16 | $21.16 | 1,481,800 | — | — |
| 2009-05-01 | $21.34 | $21.34 | 2,009,800 | — | — |
| 2009-04-30 | $22.04 | $22.04 | 1,544,000 | — | — |
| 2009-04-29 | $21.67 | $21.67 | 685,400 | — | — |
| 2009-04-28 | $21.48 | $21.48 | 851,500 | — | — |
| 2009-04-27 | $21.30 | $21.30 | 1,071,100 | — | — |
| 2009-04-24 | $21.58 | $21.58 | 1,652,300 | — | — |
| 2009-04-23 | $21.05 | $21.05 | 2,222,700 | — | — |
| 2009-04-22 | $21.00 | $21.00 | 1,582,000 | — | — |
| 2009-04-21 | $20.55 | $20.55 | 2,983,400 | — | — |
| 2009-04-20 | $22.14 | $22.14 | 1,736,000 | — | — |
| 2009-04-17 | $22.68 | $22.68 | 1,931,400 | — | — |
| 2009-04-16 | $22.17 | $22.17 | 2,095,100 | — | — |
| 2009-04-15 | $21.05 | $21.05 | 1,799,800 | — | — |
| 2009-04-14 | $20.79 | $20.79 | 2,777,000 | — | — |
| 2009-04-13 | $20.07 | $20.07 | 1,301,800 | — | — |
| 2009-04-09 | $20.36 | $20.36 | 4,203,900 | — | — |
| 2009-04-08 | $21.07 | $21.07 | 3,379,500 | — | — |
| 2009-04-07 | $21.35 | $21.35 | 2,029,300 | — | — |
| 2009-04-06 | $22.40 | $22.40 | 1,180,500 | — | — |
| 2009-04-03 | $22.35 | $22.35 | 1,015,800 | — | — |
| 2009-04-02 | $22.88 | $22.88 | 2,002,300 | — | — |
| 2009-04-01 | $22.57 | $22.57 | 3,233,700 | — | — |
| 2009-03-31 | $23.96 | $23.96 | 2,275,400 | — | — |
| 2009-03-30 | $25.17 | $25.17 | 2,372,200 | — | — |
| 2009-03-27 | $23.88 | $23.88 | 1,239,100 | — | — |
| 2009-03-26 | $24.65 | $24.65 | 2,068,000 | — | — |
| 2009-03-25 | $23.43 | $23.43 | 2,094,200 | — | — |
| 2009-03-24 | $22.49 | $22.49 | 1,401,800 | — | — |
| 2009-03-23 | $22.38 | $22.38 | 1,799,200 | — | — |
| 2009-03-20 | $21.84 | $21.84 | 1,965,700 | — | — |
| 2009-03-19 | $21.51 | $21.51 | 1,772,200 | — | — |
| 2009-03-18 | $22.30 | $22.30 | 2,630,400 | — | — |
| 2009-03-17 | $22.15 | $22.15 | 3,344,000 | — | — |
| 2009-03-16 | $20.57 | $20.57 | 4,891,000 | — | — |
| 2009-03-13 | $23.13 | $23.13 | 2,429,500 | — | — |
| 2009-03-12 | $22.76 | $22.76 | 1,869,300 | — | — |
| 2009-03-11 | $22.46 | $22.46 | 2,175,300 | — | — |
| 2009-03-10 | $22.00 | $22.00 | 2,547,400 | — | — |
| 2009-03-09 | $21.04 | $21.04 | 2,163,900 | — | — |
| 2009-03-06 | $20.80 | $20.80 | 2,185,000 | — | — |
| 2009-03-05 | $20.96 | $20.96 | 3,219,000 | — | — |
| 2009-03-04 | $21.91 | $21.91 | 6,201,300 | — | — |
| 2009-03-03 | $23.46 | $23.46 | 2,865,300 | — | — |
| 2009-03-02 | $23.81 | $23.81 | 3,118,400 | — | — |
| 2009-02-27 | $24.67 | $24.67 | 3,384,400 | — | — |
| 2009-02-26 | $24.74 | $24.74 | 7,045,500 | — | — |
| 2009-02-25 | $26.15 | $26.15 | 3,517,400 | — | — |
| 2009-02-24 | $25.12 | $25.12 | 5,498,900 | — | — |
| 2009-02-23 | $24.80 | $24.80 | 4,730,400 | — | — |
| 2009-02-20 | $23.62 | $23.62 | 9,914,100 | — | — |
| 2009-02-19 | $19.66 | $19.66 | 4,099,700 | — | — |
| 2009-02-18 | $21.81 | $21.81 | 1,401,700 | — | — |
| 2009-02-17 | $21.79 | $21.79 | 1,580,700 | — | — |
| 2009-02-13 | $22.24 | $22.24 | 918,400 | — | — |
| 2009-02-12 | $22.33 | $22.33 | 2,490,400 | — | — |
| 2009-02-11 | $22.09 | $22.09 | 1,550,700 | — | — |
| 2009-02-10 | $21.88 | $21.88 | 1,789,300 | — | — |
| 2009-02-09 | $22.42 | $22.42 | 975,900 | — | — |
| 2009-02-06 | $22.36 | $22.36 | 1,262,000 | — | — |
| 2009-02-05 | $22.16 | $22.16 | 1,167,900 | — | — |
| 2009-02-04 | $22.38 | $22.38 | 2,594,000 | — | — |
| 2009-02-03 | $23.20 | $23.20 | 2,420,500 | — | — |
| 2009-02-02 | $22.42 | $22.42 | 1,489,300 | — | — |
| 2009-01-30 | $21.80 | $21.80 | 946,800 | — | — |
| 2009-01-29 | $21.78 | $21.78 | 1,280,900 | — | — |
| 2009-01-28 | $21.07 | $21.07 | 1,407,800 | — | — |
| 2009-01-27 | $21.20 | $21.20 | 3,124,800 | — | — |
| 2009-01-26 | $21.02 | $21.02 | 4,239,300 | — | — |
| 2009-01-23 | $21.66 | $21.66 | 2,270,600 | — | — |
| 2009-01-22 | $21.37 | $21.37 | 3,501,800 | — | — |
| 2009-01-21 | $20.65 | $20.65 | 2,570,100 | — | — |
| 2009-01-20 | $21.28 | $21.28 | 2,646,600 | — | — |
| 2009-01-16 | $21.41 | $21.41 | 2,135,800 | — | — |
| 2009-01-15 | $20.68 | $20.68 | 4,019,900 | — | — |
| 2009-01-14 | $18.87 | $18.87 | 1,763,200 | — | — |
| 2009-01-13 | $19.70 | $19.70 | 2,828,800 | — | — |
| 2009-01-12 | $20.01 | $20.01 | 1,880,000 | — | — |
| 2009-01-09 | $19.36 | $19.36 | 4,455,000 | — | — |
| 2009-01-08 | $17.81 | $17.81 | 1,561,700 | — | — |
| 2009-01-07 | $17.58 | $17.58 | 1,667,700 | — | — |
| 2009-01-06 | $17.51 | $17.51 | 1,283,900 | — | — |
| 2009-01-05 | $17.25 | $17.25 | 1,548,100 | — | — |
| 2009-01-02 | $17.90 | $17.90 | 1,002,800 | — | — |