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
- 1998-02-12 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 | $20.84 | $20.84 | 967,500 | — | — |
| 2009-12-30 | $21.00 | $21.00 | 1,912,800 | — | — |
| 2009-12-29 | $21.51 | $21.51 | 1,268,200 | — | — |
| 2009-12-28 | $21.61 | $21.61 | 1,465,300 | — | — |
| 2009-12-24 | $21.60 | $21.60 | 617,000 | — | — |
| 2009-12-23 | $21.54 | $21.54 | 2,206,800 | — | — |
| 2009-12-22 | $21.89 | $21.89 | 5,503,000 | — | — |
| 2009-12-21 | $21.29 | $21.29 | 1,905,500 | — | — |
| 2009-12-18 | $20.87 | $20.87 | 2,762,900 | — | — |
| 2009-12-17 | $20.65 | $20.65 | 3,349,200 | — | — |
| 2009-12-16 | $20.89 | $20.89 | 2,628,000 | — | — |
| 2009-12-15 | $20.73 | $20.73 | 4,224,000 | — | — |
| 2009-12-14 | $20.24 | $20.24 | 4,794,500 | — | — |
| 2009-12-11 | $18.96 | $18.96 | 2,797,800 | — | — |
| 2009-12-10 | $18.67 | $18.67 | 2,984,300 | — | — |
| 2009-12-09 | $18.29 | $18.29 | 2,775,700 | — | — |
| 2009-12-08 | $17.97 | $17.97 | 2,637,700 | — | — |
| 2009-12-07 | $18.44 | $18.44 | 2,756,700 | — | — |
| 2009-12-04 | $18.34 | $18.34 | 5,332,600 | — | — |
| 2009-12-03 | $18.69 | $18.69 | 2,180,300 | — | — |
| 2009-12-02 | $19.14 | $19.14 | 2,590,800 | — | — |
| 2009-12-01 | $19.00 | $19.00 | 2,200,800 | — | — |
| 2009-11-30 | $18.75 | $18.75 | 2,223,000 | — | — |
| 2009-11-27 | $18.96 | $18.96 | 1,600,500 | — | — |
| 2009-11-25 | $19.28 | $19.28 | 2,075,600 | — | — |
| 2009-11-24 | $19.35 | $19.35 | 2,844,700 | — | — |
| 2009-11-23 | $19.60 | $19.60 | 2,983,200 | — | — |
| 2009-11-20 | $19.61 | $19.61 | 2,634,000 | — | — |
| 2009-11-19 | $19.76 | $19.76 | 2,413,300 | — | — |
| 2009-11-18 | $20.28 | $20.28 | 1,381,500 | — | — |
| 2009-11-17 | $20.53 | $20.53 | 1,773,400 | — | — |
| 2009-11-16 | $20.77 | $20.77 | 2,780,300 | — | — |
| 2009-11-13 | $20.57 | $20.57 | 3,496,900 | — | — |
| 2009-11-12 | $20.46 | $20.46 | 3,450,800 | — | — |
| 2009-11-11 | $21.07 | $21.07 | 2,942,000 | — | — |
| 2009-11-10 | $21.00 | $21.00 | 3,412,100 | — | — |
| 2009-11-09 | $21.56 | $21.56 | 2,421,000 | — | — |
| 2009-11-06 | $21.26 | $21.26 | 1,817,400 | — | — |
| 2009-11-05 | $21.64 | $21.64 | 5,069,000 | — | — |
| 2009-11-04 | $21.40 | $21.40 | 4,261,200 | — | — |
| 2009-11-03 | $21.66 | $21.66 | 2,258,700 | — | — |
| 2009-11-02 | $21.34 | $21.34 | 1,930,000 | — | — |
| 2009-10-30 | $21.20 | $21.20 | 2,328,900 | — | — |
| 2009-10-29 | $21.84 | $21.84 | 2,155,500 | — | — |
| 2009-10-28 | $20.98 | $20.98 | 2,263,300 | — | — |
| 2009-10-27 | $21.82 | $21.82 | 2,120,800 | — | — |
| 2009-10-26 | $22.22 | $22.22 | 2,996,900 | — | — |
| 2009-10-23 | $22.82 | $22.82 | 2,548,200 | — | — |
| 2009-10-22 | $22.93 | $22.93 | 2,136,400 | — | — |
| 2009-10-21 | $22.37 | $22.37 | 2,246,100 | — | — |
| 2009-10-20 | $22.78 | $22.78 | 3,045,900 | — | — |
| 2009-10-19 | $22.59 | $22.59 | 2,808,600 | — | — |
| 2009-10-16 | $22.53 | $22.53 | 2,860,000 | — | — |
| 2009-10-15 | $22.34 | $22.34 | 3,509,300 | — | — |
| 2009-10-14 | $21.75 | $21.75 | 3,179,400 | — | — |
| 2009-10-13 | $21.66 | $21.66 | 2,018,400 | — | — |
| 2009-10-12 | $21.71 | $21.71 | 2,873,300 | — | — |
| 2009-10-09 | $21.95 | $21.95 | 2,990,700 | — | — |
| 2009-10-08 | $22.19 | $22.19 | 4,253,500 | — | — |
| 2009-10-07 | $22.08 | $22.08 | 1,552,000 | — | — |
| 2009-10-06 | $22.18 | $22.18 | 2,700,900 | — | — |
| 2009-10-05 | $21.42 | $21.42 | 2,094,700 | — | — |
| 2009-10-02 | $20.99 | $20.99 | 3,073,400 | — | — |
| 2009-10-01 | $21.19 | $21.19 | 3,608,700 | — | — |
| 2009-09-30 | $22.13 | $22.13 | 3,363,100 | — | — |
| 2009-09-29 | $22.90 | $22.90 | 2,063,300 | — | — |
| 2009-09-28 | $22.85 | $22.85 | 1,904,800 | — | — |
| 2009-09-25 | $22.09 | $22.09 | 2,003,800 | — | — |
| 2009-09-24 | $22.60 | $22.60 | 1,400,600 | — | — |
| 2009-09-23 | $23.15 | $23.15 | 1,170,100 | — | — |
| 2009-09-22 | $23.51 | $23.51 | 1,126,000 | — | — |
| 2009-09-21 | $23.68 | $23.68 | 1,649,500 | — | — |
| 2009-09-18 | $23.96 | $23.96 | 2,228,600 | — | — |
| 2009-09-17 | $24.16 | $24.16 | 1,790,400 | — | — |
| 2009-09-16 | $24.36 | $24.36 | 2,666,000 | — | — |
| 2009-09-15 | $24.02 | $24.02 | 10,912,400 | — | — |
| 2009-09-14 | $24.85 | $24.85 | 1,343,700 | — | — |
| 2009-09-11 | $25.10 | $25.10 | 1,716,200 | — | — |
| 2009-09-10 | $24.81 | $24.81 | 1,955,200 | — | — |
| 2009-09-09 | $24.16 | $24.16 | 1,539,800 | — | — |
| 2009-09-08 | $23.98 | $23.98 | 1,790,000 | — | — |
| 2009-09-04 | $23.89 | $23.89 | 2,772,400 | — | — |
| 2009-09-03 | $22.94 | $22.94 | 4,946,100 | — | — |
| 2009-09-02 | $21.62 | $21.62 | 1,753,800 | — | — |
| 2009-09-01 | $21.50 | $21.50 | 3,040,500 | — | — |
| 2009-08-31 | $22.12 | $22.12 | 1,901,200 | — | — |
| 2009-08-28 | $22.93 | $22.93 | 1,384,400 | — | — |
| 2009-08-27 | $22.65 | $22.65 | 1,752,600 | — | — |
| 2009-08-26 | $22.90 | $22.90 | 2,342,600 | — | — |
| 2009-08-25 | $23.08 | $23.08 | 2,241,400 | — | — |
| 2009-08-24 | $23.12 | $23.12 | 1,801,200 | — | — |
| 2009-08-21 | $23.04 | $23.04 | 1,855,700 | — | — |
| 2009-08-20 | $22.28 | $22.28 | 1,116,300 | — | — |
| 2009-08-19 | $22.03 | $22.03 | 1,559,000 | — | — |
| 2009-08-18 | $22.10 | $22.10 | 2,367,400 | — | — |
| 2009-08-17 | $21.23 | $21.23 | 2,755,000 | — | — |
| 2009-08-14 | $22.18 | $22.18 | 2,856,100 | — | — |
| 2009-08-13 | $22.81 | $22.81 | 2,003,000 | — | — |
| 2009-08-12 | $22.98 | $22.98 | 1,952,500 | — | — |
| 2009-08-11 | $22.73 | $22.73 | 2,947,500 | — | — |
| 2009-08-10 | $23.40 | $23.40 | 2,136,400 | — | — |
| 2009-08-07 | $24.14 | $24.14 | 2,063,200 | — | — |
| 2009-08-06 | $23.29 | $23.29 | 2,531,900 | — | — |
| 2009-08-05 | $23.17 | $23.17 | 7,017,000 | — | — |
| 2009-08-04 | $23.44 | $23.44 | 3,192,200 | — | — |
| 2009-08-03 | $23.38 | $23.38 | 2,800,200 | — | — |
| 2009-07-31 | $23.31 | $23.31 | 2,318,000 | — | — |
| 2009-07-30 | $23.25 | $23.25 | 1,669,900 | — | — |
| 2009-07-29 | $23.06 | $23.06 | 1,976,300 | — | — |
| 2009-07-28 | $23.23 | $23.23 | 1,349,900 | — | — |
| 2009-07-27 | $23.63 | $23.63 | 1,157,200 | — | — |
| 2009-07-24 | $23.46 | $23.46 | 2,501,100 | — | — |
| 2009-07-23 | $23.04 | $23.04 | 3,143,000 | — | — |
| 2009-07-22 | $21.84 | $21.84 | 1,665,300 | — | — |
| 2009-07-21 | $21.93 | $21.93 | 1,332,500 | — | — |
| 2009-07-20 | $21.86 | $21.86 | 1,846,100 | — | — |
| 2009-07-17 | $21.46 | $21.46 | 1,716,500 | — | — |
| 2009-07-16 | $21.65 | $21.65 | 2,068,900 | — | — |
| 2009-07-15 | $21.56 | $21.56 | 3,230,100 | — | — |
| 2009-07-14 | $20.49 | $20.49 | 2,287,200 | — | — |
| 2009-07-13 | $20.33 | $20.33 | 2,120,100 | — | — |
| 2009-07-10 | $20.03 | $20.03 | 2,339,100 | — | — |
| 2009-07-09 | $20.24 | $20.24 | 3,367,700 | — | — |
| 2009-07-08 | $19.73 | $19.73 | 6,293,000 | — | — |
| 2009-07-07 | $20.41 | $20.41 | 3,832,900 | — | — |
| 2009-07-06 | $21.60 | $21.60 | 2,783,700 | — | — |
| 2009-07-02 | $21.74 | $21.74 | 2,455,200 | — | — |
| 2009-07-01 | $22.86 | $22.86 | 3,876,500 | — | — |
| 2009-06-30 | $23.13 | $23.13 | 41,581,400 | — | — |
| 2009-06-29 | $23.23 | $23.23 | 2,453,500 | — | — |
| 2009-06-26 | $22.73 | $22.73 | 3,895,600 | — | — |
| 2009-06-25 | $22.94 | $22.94 | 1,721,100 | — | — |
| 2009-06-24 | $22.12 | $22.12 | 1,818,000 | — | — |
| 2009-06-23 | $21.70 | $21.70 | 2,078,000 | — | — |
| 2009-06-22 | $21.42 | $21.42 | 2,199,100 | — | — |
| 2009-06-19 | $22.83 | $22.83 | 1,559,300 | — | — |
| 2009-06-18 | $22.51 | $22.51 | 1,729,200 | — | — |
| 2009-06-17 | $22.72 | $22.72 | 2,057,100 | — | — |
| 2009-06-16 | $22.85 | $22.85 | 2,481,800 | — | — |
| 2009-06-15 | $23.39 | $23.39 | 2,695,500 | — | — |
| 2009-06-12 | $24.71 | $24.71 | 1,868,200 | — | — |
| 2009-06-11 | $24.76 | $24.76 | 1,737,800 | — | — |
| 2009-06-10 | $25.25 | $25.25 | 2,753,900 | — | — |
| 2009-06-09 | $25.41 | $25.41 | 3,061,200 | — | — |
| 2009-06-08 | $24.26 | $24.26 | 1,934,200 | — | — |
| 2009-06-05 | $24.29 | $24.29 | 3,465,500 | — | — |
| 2009-06-04 | $23.68 | $23.68 | 2,150,100 | — | — |
| 2009-06-03 | $22.91 | $22.91 | 1,570,200 | — | — |
| 2009-06-02 | $23.54 | $23.54 | 2,229,600 | — | — |
| 2009-06-01 | $23.60 | $23.60 | 3,262,600 | — | — |
| 2009-05-29 | $22.81 | $22.81 | 2,735,700 | — | — |
| 2009-05-28 | $21.60 | $21.60 | 1,825,000 | — | — |
| 2009-05-27 | $21.59 | $21.59 | 2,433,300 | — | — |
| 2009-05-26 | $21.85 | $21.85 | 1,777,600 | — | — |
| 2009-05-22 | $21.08 | $21.08 | 1,294,400 | — | — |
| 2009-05-21 | $20.92 | $20.92 | 2,290,500 | — | — |
| 2009-05-20 | $21.49 | $21.49 | 1,849,200 | — | — |
| 2009-05-19 | $22.03 | $22.03 | 1,758,700 | — | — |
| 2009-05-18 | $22.44 | $22.44 | 1,761,400 | — | — |
| 2009-05-15 | $21.87 | $21.87 | 1,578,900 | — | — |
| 2009-05-14 | $21.84 | $21.84 | 2,061,900 | — | — |
| 2009-05-13 | $21.57 | $21.57 | 2,966,900 | — | — |
| 2009-05-12 | $22.70 | $22.70 | 2,304,500 | — | — |
| 2009-05-11 | $22.61 | $22.61 | 2,181,200 | — | — |
| 2009-05-08 | $23.62 | $23.62 | 2,845,700 | — | — |
| 2009-05-07 | $23.03 | $23.03 | 3,555,700 | — | — |
| 2009-05-06 | $23.39 | $23.39 | 6,737,100 | — | — |
| 2009-05-05 | $24.06 | $24.06 | 3,421,600 | — | — |
| 2009-05-04 | $23.34 | $23.34 | 3,629,400 | — | — |
| 2009-05-01 | $23.00 | $23.00 | 3,329,600 | — | — |
| 2009-04-30 | $22.73 | $22.73 | 4,659,200 | — | — |
| 2009-04-29 | $24.11 | $24.11 | 2,524,600 | — | — |
| 2009-04-28 | $24.13 | $24.13 | 2,355,500 | — | — |
| 2009-04-27 | $24.31 | $24.31 | 1,878,600 | — | — |
| 2009-04-24 | $24.03 | $24.03 | 2,415,300 | — | — |
| 2009-04-23 | $23.50 | $23.50 | 2,307,200 | — | — |
| 2009-04-22 | $23.83 | $23.83 | 3,091,900 | — | — |
| 2009-04-21 | $23.00 | $23.00 | 2,891,700 | — | — |
| 2009-04-20 | $22.75 | $22.75 | 2,612,200 | — | — |
| 2009-04-17 | $24.33 | $24.33 | 2,777,900 | — | — |
| 2009-04-16 | $23.67 | $23.67 | 2,851,400 | — | — |
| 2009-04-15 | $22.52 | $22.52 | 2,350,400 | — | — |
| 2009-04-14 | $21.66 | $21.66 | 2,721,200 | — | — |
| 2009-04-13 | $21.87 | $21.87 | 1,959,800 | — | — |
| 2009-04-09 | $21.99 | $21.99 | 2,712,300 | — | — |
| 2009-04-08 | $21.55 | $21.55 | 1,705,200 | — | — |
| 2009-04-07 | $21.33 | $21.33 | 2,691,900 | — | — |
| 2009-04-06 | $22.81 | $22.81 | 1,557,000 | — | — |
| 2009-04-03 | $23.31 | $23.31 | 2,778,700 | — | — |
| 2009-04-02 | $23.06 | $23.06 | 2,708,700 | — | — |
| 2009-04-01 | $21.46 | $21.46 | 3,372,900 | — | — |
| 2009-03-31 | $21.45 | $21.45 | 3,339,700 | — | — |
| 2009-03-30 | $21.51 | $21.51 | 2,447,300 | — | — |
| 2009-03-27 | $22.62 | $22.62 | 2,510,500 | — | — |
| 2009-03-26 | $23.50 | $23.50 | 3,508,700 | — | — |
| 2009-03-25 | $21.98 | $21.98 | 3,527,000 | — | — |
| 2009-03-24 | $21.45 | $21.45 | 2,240,600 | — | — |
| 2009-03-23 | $22.14 | $22.14 | 3,690,300 | — | — |
| 2009-03-20 | $20.38 | $20.38 | 2,364,000 | — | — |
| 2009-03-19 | $21.33 | $21.33 | 3,154,500 | — | — |
| 2009-03-18 | $21.42 | $21.42 | 3,920,400 | — | — |
| 2009-03-17 | $21.91 | $21.91 | 2,884,000 | — | — |
| 2009-03-16 | $21.67 | $21.67 | 2,734,800 | — | — |
| 2009-03-13 | $22.18 | $22.18 | 3,066,100 | — | — |
| 2009-03-12 | $22.22 | $22.22 | 3,067,400 | — | — |
| 2009-03-11 | $20.90 | $20.90 | 2,896,400 | — | — |
| 2009-03-10 | $20.71 | $20.71 | 4,281,500 | — | — |
| 2009-03-09 | $18.79 | $18.79 | 4,143,400 | — | — |
| 2009-03-06 | $17.92 | $17.92 | 3,613,900 | — | — |
| 2009-03-05 | $17.72 | $17.72 | 3,743,300 | — | — |
| 2009-03-04 | $18.14 | $18.14 | 4,813,200 | — | — |
| 2009-03-03 | $16.73 | $16.73 | 3,164,200 | — | — |
| 2009-03-02 | $16.41 | $16.41 | 4,120,000 | — | — |
| 2009-02-27 | $17.60 | $17.60 | 4,856,100 | — | — |
| 2009-02-26 | $17.62 | $17.62 | 4,396,300 | — | — |
| 2009-02-25 | $18.14 | $18.14 | 4,556,700 | — | — |
| 2009-02-24 | $18.71 | $18.71 | 8,007,400 | — | — |
| 2009-02-23 | $15.91 | $15.91 | 4,999,400 | — | — |
| 2009-02-20 | $17.27 | $17.27 | 4,437,400 | — | — |
| 2009-02-19 | $17.20 | $17.20 | 3,257,500 | — | — |
| 2009-02-18 | $17.28 | $17.28 | 3,374,100 | — | — |
| 2009-02-17 | $17.86 | $17.86 | 3,375,500 | — | — |
| 2009-02-13 | $18.98 | $18.98 | 2,350,200 | — | — |
| 2009-02-12 | $19.44 | $19.44 | 4,183,600 | — | — |
| 2009-02-11 | $20.17 | $20.17 | 2,022,100 | — | — |
| 2009-02-10 | $20.32 | $20.32 | 2,685,800 | — | — |
| 2009-02-09 | $21.16 | $21.16 | 2,696,700 | — | — |
| 2009-02-06 | $21.07 | $21.07 | 5,354,200 | — | — |
| 2009-02-05 | $20.93 | $20.93 | 4,121,200 | — | — |
| 2009-02-04 | $21.10 | $21.10 | 3,878,500 | — | — |
| 2009-02-03 | $21.26 | $21.26 | 2,426,100 | — | — |
| 2009-02-02 | $20.84 | $20.84 | 4,017,600 | — | — |
| 2009-01-30 | $21.38 | $21.38 | 3,597,900 | — | — |
| 2009-01-29 | $21.34 | $21.34 | 3,181,400 | — | — |
| 2009-01-28 | $22.61 | $22.61 | 5,211,900 | — | — |
| 2009-01-27 | $21.84 | $21.84 | 5,174,600 | — | — |
| 2009-01-26 | $20.36 | $20.36 | 3,507,000 | — | — |
| 2009-01-23 | $19.76 | $19.76 | 3,628,500 | — | — |
| 2009-01-22 | $19.15 | $19.15 | 4,188,100 | — | — |
| 2009-01-21 | $19.01 | $19.01 | 4,800,900 | — | — |
| 2009-01-20 | $18.81 | $18.81 | 3,974,100 | — | — |
| 2009-01-16 | $20.61 | $20.61 | 4,901,600 | — | — |
| 2009-01-15 | $19.96 | $19.96 | 5,719,600 | — | — |
| 2009-01-14 | $18.27 | $18.27 | 2,950,500 | — | — |
| 2009-01-13 | $19.13 | $19.13 | 4,011,700 | — | — |
| 2009-01-12 | $18.82 | $18.82 | 2,521,300 | — | — |
| 2009-01-09 | $19.85 | $19.85 | 2,775,600 | — | — |
| 2009-01-08 | $20.45 | $20.45 | 4,528,600 | — | — |
| 2009-01-07 | $20.00 | $20.00 | 2,852,900 | — | — |
| 2009-01-06 | $21.15 | $21.15 | 3,908,900 | — | — |
| 2009-01-05 | $21.32 | $21.32 | 4,428,400 | — | — |
| 2009-01-02 | $20.92 | $20.92 | 3,091,000 | — | — |