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
- 1992-02-26 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 | $22.28 | $22.28 | 1,195,700 | — | — |
| 2009-12-30 | $22.36 | $22.36 | 1,016,000 | — | — |
| 2009-12-29 | $22.26 | $22.26 | 1,050,800 | — | — |
| 2009-12-28 | $22.21 | $22.21 | 1,566,600 | — | — |
| 2009-12-24 | $22.20 | $22.20 | 638,200 | — | — |
| 2009-12-23 | $22.07 | $22.07 | 1,281,100 | — | — |
| 2009-12-22 | $22.03 | $22.03 | 1,647,400 | — | — |
| 2009-12-21 | $21.70 | $21.70 | 1,845,200 | — | — |
| 2009-12-18 | $21.46 | $21.46 | 3,728,900 | — | — |
| 2009-12-17 | $20.94 | $20.94 | 2,636,600 | — | — |
| 2009-12-16 | $20.66 | $20.66 | 1,153,100 | — | — |
| 2009-12-15 | $20.66 | $20.66 | 1,218,500 | — | — |
| 2009-12-14 | $20.87 | $20.87 | 2,541,700 | — | — |
| 2009-12-11 | $20.49 | $20.49 | 1,244,000 | — | — |
| 2009-12-10 | $20.73 | $20.73 | 1,516,800 | — | — |
| 2009-12-09 | $20.79 | $20.79 | 1,474,700 | — | — |
| 2009-12-08 | $20.74 | $20.74 | 1,897,300 | — | — |
| 2009-12-07 | $20.98 | $20.98 | 1,971,300 | — | — |
| 2009-12-04 | $21.02 | $21.02 | 2,205,100 | — | — |
| 2009-12-03 | $21.12 | $21.12 | 5,992,600 | — | — |
| 2009-12-02 | $22.52 | $22.52 | 1,981,200 | — | — |
| 2009-12-01 | $22.55 | $22.55 | 1,743,200 | — | — |
| 2009-11-30 | $22.47 | $22.47 | 3,180,700 | — | — |
| 2009-11-27 | $22.43 | $22.43 | 684,200 | — | — |
| 2009-11-25 | $22.59 | $22.59 | 1,085,400 | — | — |
| 2009-11-24 | $22.65 | $22.65 | 1,341,300 | — | — |
| 2009-11-23 | $22.94 | $22.94 | 724,000 | — | — |
| 2009-11-20 | $22.63 | $22.63 | 793,200 | — | — |
| 2009-11-19 | $22.82 | $22.82 | 705,800 | — | — |
| 2009-11-18 | $23.06 | $23.06 | 1,434,900 | — | — |
| 2009-11-17 | $23.44 | $23.44 | 886,000 | — | — |
| 2009-11-16 | $23.57 | $23.57 | 840,400 | — | — |
| 2009-11-13 | $23.50 | $23.50 | 916,200 | — | — |
| 2009-11-12 | $23.25 | $23.25 | 1,246,800 | — | — |
| 2009-11-11 | $23.52 | $23.52 | 689,900 | — | — |
| 2009-11-10 | $23.50 | $23.50 | 1,179,300 | — | — |
| 2009-11-09 | $23.52 | $23.52 | 1,201,500 | — | — |
| 2009-11-06 | $23.09 | $23.09 | 961,000 | — | — |
| 2009-11-05 | $23.14 | $23.14 | 1,042,400 | — | — |
| 2009-11-04 | $22.55 | $22.55 | 1,639,100 | — | — |
| 2009-11-03 | $22.04 | $22.04 | 1,764,500 | — | — |
| 2009-11-02 | $22.12 | $22.12 | 1,688,700 | — | — |
| 2009-10-30 | $22.02 | $22.02 | 1,823,300 | — | — |
| 2009-10-29 | $22.57 | $22.57 | 1,473,800 | — | — |
| 2009-10-28 | $22.25 | $22.25 | 910,600 | — | — |
| 2009-10-27 | $22.77 | $22.77 | 1,723,100 | — | — |
| 2009-10-26 | $23.05 | $23.05 | 1,288,000 | — | — |
| 2009-10-23 | $23.28 | $23.28 | 1,324,700 | — | — |
| 2009-10-22 | $23.38 | $23.38 | 1,318,800 | — | — |
| 2009-10-21 | $23.01 | $23.01 | 1,300,400 | — | — |
| 2009-10-20 | $23.13 | $23.13 | 935,500 | — | — |
| 2009-10-19 | $23.18 | $23.18 | 900,500 | — | — |
| 2009-10-16 | $23.21 | $23.21 | 992,000 | — | — |
| 2009-10-15 | $23.33 | $23.33 | 872,300 | — | — |
| 2009-10-14 | $23.45 | $23.45 | 833,200 | — | — |
| 2009-10-13 | $23.25 | $23.25 | 1,176,800 | — | — |
| 2009-10-12 | $23.09 | $23.09 | 1,234,300 | — | — |
| 2009-10-09 | $23.00 | $23.00 | 1,219,600 | — | — |
| 2009-10-08 | $22.63 | $22.63 | 1,301,400 | — | — |
| 2009-10-07 | $22.33 | $22.33 | 1,071,500 | — | — |
| 2009-10-06 | $22.39 | $22.39 | 1,442,200 | — | — |
| 2009-10-05 | $22.14 | $22.14 | 1,890,800 | — | — |
| 2009-10-02 | $21.90 | $21.90 | 1,450,600 | — | — |
| 2009-10-01 | $21.96 | $21.96 | 1,931,500 | — | — |
| 2009-09-30 | $22.42 | $22.42 | 2,537,900 | — | — |
| 2009-09-29 | $22.97 | $22.97 | 1,606,700 | — | — |
| 2009-09-28 | $22.79 | $22.79 | 1,295,500 | — | — |
| 2009-09-25 | $22.57 | $22.57 | 969,400 | — | — |
| 2009-09-24 | $22.49 | $22.49 | 1,327,700 | — | — |
| 2009-09-23 | $22.61 | $22.61 | 1,641,400 | — | — |
| 2009-09-22 | $22.82 | $22.82 | 1,554,500 | — | — |
| 2009-09-21 | $22.61 | $22.61 | 1,748,900 | — | — |
| 2009-09-18 | $22.47 | $22.47 | 2,112,800 | — | — |
| 2009-09-17 | $22.63 | $22.63 | 1,432,500 | — | — |
| 2009-09-16 | $22.64 | $22.64 | 1,807,900 | — | — |
| 2009-09-15 | $22.39 | $22.39 | 1,650,700 | — | — |
| 2009-09-14 | $22.39 | $22.39 | 1,494,300 | — | — |
| 2009-09-11 | $22.38 | $22.38 | 1,416,600 | — | — |
| 2009-09-10 | $22.32 | $22.32 | 1,512,000 | — | — |
| 2009-09-09 | $22.05 | $22.05 | 1,391,700 | — | — |
| 2009-09-08 | $21.74 | $21.74 | 1,792,200 | — | — |
| 2009-09-04 | $21.48 | $21.48 | 1,095,400 | — | — |
| 2009-09-03 | $20.94 | $20.94 | 1,405,200 | — | — |
| 2009-09-02 | $20.76 | $20.76 | 1,310,300 | — | — |
| 2009-09-01 | $20.80 | $20.80 | 1,936,000 | — | — |
| 2009-08-31 | $21.23 | $21.23 | 1,112,800 | — | — |
| 2009-08-28 | $21.48 | $21.48 | 864,600 | — | — |
| 2009-08-27 | $21.52 | $21.52 | 986,900 | — | — |
| 2009-08-26 | $21.49 | $21.49 | 1,431,500 | — | — |
| 2009-08-25 | $21.48 | $21.48 | 1,497,800 | — | — |
| 2009-08-24 | $21.16 | $21.16 | 1,067,100 | — | — |
| 2009-08-21 | $21.24 | $21.24 | 1,621,400 | — | — |
| 2009-08-20 | $20.81 | $20.81 | 2,517,800 | — | — |
| 2009-08-19 | $20.52 | $20.52 | 2,517,000 | — | — |
| 2009-08-18 | $19.97 | $19.97 | 933,900 | — | — |
| 2009-08-17 | $19.70 | $19.70 | 1,015,700 | — | — |
| 2009-08-14 | $20.10 | $20.10 | 1,025,500 | — | — |
| 2009-08-13 | $20.38 | $20.38 | 945,400 | — | — |
| 2009-08-12 | $20.26 | $20.26 | 998,900 | — | — |
| 2009-08-11 | $19.80 | $19.80 | 771,400 | — | — |
| 2009-08-10 | $19.93 | $19.93 | 665,500 | — | — |
| 2009-08-07 | $20.07 | $20.07 | 761,800 | — | — |
| 2009-08-06 | $19.65 | $19.65 | 1,127,500 | — | — |
| 2009-08-05 | $19.70 | $19.70 | 1,069,500 | — | — |
| 2009-08-04 | $20.22 | $20.22 | 626,100 | — | — |
| 2009-08-03 | $20.07 | $20.07 | 1,399,200 | — | — |
| 2009-07-31 | $19.98 | $19.98 | 1,169,000 | — | — |
| 2009-07-30 | $19.94 | $19.94 | 1,355,800 | — | — |
| 2009-07-29 | $19.85 | $19.85 | 1,039,900 | — | — |
| 2009-07-28 | $19.84 | $19.84 | 1,242,800 | — | — |
| 2009-07-27 | $19.62 | $19.62 | 1,193,300 | — | — |
| 2009-07-24 | $19.66 | $19.66 | 1,105,500 | — | — |
| 2009-07-23 | $19.84 | $19.84 | 1,180,600 | — | — |
| 2009-07-22 | $19.72 | $19.72 | 1,223,700 | — | — |
| 2009-07-21 | $19.59 | $19.59 | 867,300 | — | — |
| 2009-07-20 | $19.44 | $19.44 | 964,700 | — | — |
| 2009-07-17 | $19.53 | $19.53 | 924,100 | — | — |
| 2009-07-16 | $19.61 | $19.61 | 760,800 | — | — |
| 2009-07-15 | $19.46 | $19.46 | 1,567,300 | — | — |
| 2009-07-14 | $18.75 | $18.75 | 1,401,600 | — | — |
| 2009-07-13 | $18.66 | $18.66 | 1,315,400 | — | — |
| 2009-07-10 | $18.53 | $18.53 | 842,900 | — | — |
| 2009-07-09 | $18.52 | $18.52 | 1,264,100 | — | — |
| 2009-07-08 | $18.24 | $18.24 | 2,755,700 | — | — |
| 2009-07-07 | $18.20 | $18.20 | 1,928,300 | — | — |
| 2009-07-06 | $18.77 | $18.77 | 1,599,100 | — | — |
| 2009-07-02 | $19.04 | $19.04 | 2,276,600 | — | — |
| 2009-07-01 | $19.66 | $19.66 | 1,830,500 | — | — |
| 2009-06-30 | $19.51 | $19.51 | 2,074,500 | — | — |
| 2009-06-29 | $19.40 | $19.40 | 1,723,600 | — | — |
| 2009-06-26 | $18.78 | $18.78 | 4,159,600 | — | — |
| 2009-06-25 | $18.88 | $18.88 | 1,491,900 | — | — |
| 2009-06-24 | $18.92 | $18.92 | 679,600 | — | — |
| 2009-06-23 | $18.88 | $18.88 | 1,025,800 | — | — |
| 2009-06-22 | $18.75 | $18.75 | 1,108,000 | — | — |
| 2009-06-19 | $19.16 | $19.16 | 1,084,000 | — | — |
| 2009-06-18 | $19.36 | $19.36 | 998,700 | — | — |
| 2009-06-17 | $19.21 | $19.21 | 940,500 | — | — |
| 2009-06-16 | $18.95 | $18.95 | 1,151,400 | — | — |
| 2009-06-15 | $19.37 | $19.37 | 1,377,700 | — | — |
| 2009-06-12 | $19.72 | $19.72 | 907,000 | — | — |
| 2009-06-11 | $19.83 | $19.83 | 1,511,100 | — | — |
| 2009-06-10 | $19.83 | $19.83 | 1,539,400 | — | — |
| 2009-06-09 | $19.97 | $19.97 | 1,616,000 | — | — |
| 2009-06-08 | $19.41 | $19.41 | 1,613,500 | — | — |
| 2009-06-05 | $19.43 | $19.43 | 929,000 | — | — |
| 2009-06-04 | $19.38 | $19.38 | 1,134,100 | — | — |
| 2009-06-03 | $19.33 | $19.33 | 1,242,700 | — | — |
| 2009-06-02 | $19.85 | $19.85 | 913,000 | — | — |
| 2009-06-01 | $19.86 | $19.86 | 1,395,900 | — | — |
| 2009-05-29 | $19.48 | $19.48 | 1,799,800 | — | — |
| 2009-05-28 | $19.39 | $19.39 | 1,762,600 | — | — |
| 2009-05-27 | $19.40 | $19.40 | 1,323,100 | — | — |
| 2009-05-26 | $19.79 | $19.79 | 1,477,900 | — | — |
| 2009-05-22 | $19.28 | $19.28 | 2,034,800 | — | — |
| 2009-05-21 | $19.41 | $19.41 | 6,537,500 | — | — |
| 2009-05-20 | $21.62 | $21.62 | 1,507,900 | — | — |
| 2009-05-19 | $21.37 | $21.37 | 1,208,900 | — | — |
| 2009-05-18 | $21.26 | $21.26 | 953,300 | — | — |
| 2009-05-15 | $20.63 | $20.63 | 903,500 | — | — |
| 2009-05-14 | $20.56 | $20.56 | 995,500 | — | — |
| 2009-05-13 | $20.24 | $20.24 | 1,117,700 | — | — |
| 2009-05-12 | $20.72 | $20.72 | 875,600 | — | — |
| 2009-05-11 | $20.81 | $20.81 | 1,187,000 | — | — |
| 2009-05-08 | $20.82 | $20.82 | 1,544,100 | — | — |
| 2009-05-07 | $20.88 | $20.88 | 1,097,900 | — | — |
| 2009-05-06 | $21.60 | $21.60 | 778,900 | — | — |
| 2009-05-05 | $21.56 | $21.56 | 1,353,600 | — | — |
| 2009-05-04 | $21.93 | $21.93 | 1,304,800 | — | — |
| 2009-05-01 | $21.88 | $21.88 | 1,044,800 | — | — |
| 2009-04-30 | $21.78 | $21.78 | 1,692,200 | — | — |
| 2009-04-29 | $21.81 | $21.81 | 1,390,600 | — | — |
| 2009-04-28 | $21.19 | $21.19 | 874,000 | — | — |
| 2009-04-27 | $21.49 | $21.49 | 990,200 | — | — |
| 2009-04-24 | $21.22 | $21.22 | 682,100 | — | — |
| 2009-04-23 | $20.92 | $20.92 | 781,200 | — | — |
| 2009-04-22 | $20.86 | $20.86 | 795,300 | — | — |
| 2009-04-21 | $20.90 | $20.90 | 866,000 | — | — |
| 2009-04-20 | $20.53 | $20.53 | 996,000 | — | — |
| 2009-04-17 | $21.09 | $21.09 | 1,133,800 | — | — |
| 2009-04-16 | $21.40 | $21.40 | 1,424,900 | — | — |
| 2009-04-15 | $20.74 | $20.74 | 1,040,500 | — | — |
| 2009-04-14 | $20.97 | $20.97 | 1,713,100 | — | — |
| 2009-04-13 | $21.35 | $21.35 | 799,600 | — | — |
| 2009-04-09 | $21.83 | $21.83 | 1,500,100 | — | — |
| 2009-04-08 | $21.34 | $21.34 | 885,000 | — | — |
| 2009-04-07 | $20.91 | $20.91 | 814,800 | — | — |
| 2009-04-06 | $21.31 | $21.31 | 742,200 | — | — |
| 2009-04-03 | $21.33 | $21.33 | 860,300 | — | — |
| 2009-04-02 | $21.30 | $21.30 | 1,330,400 | — | — |
| 2009-04-01 | $21.05 | $21.05 | 1,421,800 | — | — |
| 2009-03-31 | $20.73 | $20.73 | 1,266,700 | — | — |
| 2009-03-30 | $20.65 | $20.65 | 1,163,700 | — | — |
| 2009-03-27 | $20.67 | $20.67 | 1,022,500 | — | — |
| 2009-03-26 | $21.21 | $21.21 | 1,633,000 | — | — |
| 2009-03-25 | $20.44 | $20.44 | 1,170,000 | — | — |
| 2009-03-24 | $20.16 | $20.16 | 1,464,500 | — | — |
| 2009-03-23 | $20.51 | $20.51 | 2,226,800 | — | — |
| 2009-03-20 | $19.44 | $19.44 | 1,802,800 | — | — |
| 2009-03-19 | $19.17 | $19.17 | 1,300,900 | — | — |
| 2009-03-18 | $19.35 | $19.35 | 1,257,700 | — | — |
| 2009-03-17 | $19.12 | $19.12 | 879,700 | — | — |
| 2009-03-16 | $18.53 | $18.53 | 803,100 | — | — |
| 2009-03-13 | $19.09 | $19.09 | 945,900 | — | — |
| 2009-03-12 | $19.01 | $19.01 | 1,268,400 | — | — |
| 2009-03-11 | $18.47 | $18.47 | 1,190,900 | — | — |
| 2009-03-10 | $18.28 | $18.28 | 1,263,000 | — | — |
| 2009-03-09 | $17.37 | $17.37 | 1,332,000 | — | — |
| 2009-03-06 | $17.53 | $17.53 | 1,273,100 | — | — |
| 2009-03-05 | $17.79 | $17.79 | 1,682,300 | — | — |
| 2009-03-04 | $18.11 | $18.11 | 1,319,400 | — | — |
| 2009-03-03 | $18.03 | $18.03 | 1,980,700 | — | — |
| 2009-03-02 | $17.94 | $17.94 | 2,129,500 | — | — |
| 2009-02-27 | $18.63 | $18.63 | 1,827,300 | — | — |
| 2009-02-26 | $18.43 | $18.43 | 1,591,900 | — | — |
| 2009-02-25 | $19.03 | $19.03 | 1,312,300 | — | — |
| 2009-02-24 | $19.22 | $19.22 | 1,882,100 | — | — |
| 2009-02-23 | $18.96 | $18.96 | 1,851,600 | — | — |
| 2009-02-20 | $19.48 | $19.48 | 2,045,600 | — | — |
| 2009-02-19 | $19.77 | $19.77 | 3,691,000 | — | — |
| 2009-02-18 | $18.40 | $18.40 | 1,897,100 | — | — |
| 2009-02-17 | $18.54 | $18.54 | 1,614,700 | — | — |
| 2009-02-13 | $19.49 | $19.49 | 1,087,100 | — | — |
| 2009-02-12 | $19.56 | $19.56 | 1,217,600 | — | — |
| 2009-02-11 | $19.34 | $19.34 | 886,000 | — | — |
| 2009-02-10 | $19.16 | $19.16 | 1,269,200 | — | — |
| 2009-02-09 | $19.95 | $19.95 | 1,027,300 | — | — |
| 2009-02-06 | $20.10 | $20.10 | 1,188,600 | — | — |
| 2009-02-05 | $19.72 | $19.72 | 1,971,700 | — | — |
| 2009-02-04 | $19.33 | $19.33 | 1,755,200 | — | — |
| 2009-02-03 | $19.08 | $19.08 | 1,003,800 | — | — |
| 2009-02-02 | $18.70 | $18.70 | 1,055,000 | — | — |
| 2009-01-30 | $18.50 | $18.50 | 1,054,900 | — | — |
| 2009-01-29 | $18.92 | $18.92 | 883,400 | — | — |
| 2009-01-28 | $19.39 | $19.39 | 845,700 | — | — |
| 2009-01-27 | $18.92 | $18.92 | 887,500 | — | — |
| 2009-01-26 | $18.76 | $18.76 | 1,178,500 | — | — |
| 2009-01-23 | $18.69 | $18.69 | 1,408,700 | — | — |
| 2009-01-22 | $18.44 | $18.44 | 2,081,700 | — | — |
| 2009-01-21 | $18.74 | $18.74 | 2,037,500 | — | — |
| 2009-01-20 | $18.50 | $18.50 | 1,827,700 | — | — |
| 2009-01-16 | $18.89 | $18.89 | 1,819,800 | — | — |
| 2009-01-15 | $18.52 | $18.52 | 2,273,900 | — | — |
| 2009-01-14 | $18.71 | $18.71 | 1,977,700 | — | — |
| 2009-01-13 | $19.43 | $19.43 | 1,646,900 | — | — |
| 2009-01-12 | $19.37 | $19.37 | 1,603,900 | — | — |
| 2009-01-09 | $19.32 | $19.32 | 1,402,700 | — | — |
| 2009-01-08 | $19.54 | $19.54 | 1,999,100 | — | — |
| 2009-01-07 | $19.22 | $19.22 | 1,606,400 | — | — |
| 2009-01-06 | $19.18 | $19.18 | 1,133,600 | — | — |
| 2009-01-05 | $18.84 | $18.84 | 1,338,400 | — | — |
| 2009-01-02 | $18.93 | $18.93 | 890,400 | — | — |