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
- 2007-10-01 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 | $31.43 | $31.43 | 1,634,300 | — | — |
| 2009-12-30 | $31.19 | $31.19 | 773,700 | — | — |
| 2009-12-29 | $31.05 | $31.05 | 778,300 | — | — |
| 2009-12-28 | $31.10 | $31.10 | 911,200 | — | — |
| 2009-12-24 | $31.65 | $31.65 | 266,200 | — | — |
| 2009-12-23 | $31.26 | $31.26 | 895,900 | — | — |
| 2009-12-22 | $30.75 | $30.75 | 1,376,100 | — | — |
| 2009-12-21 | $30.70 | $30.70 | 1,587,900 | — | — |
| 2009-12-18 | $31.21 | $31.21 | 2,685,000 | — | — |
| 2009-12-17 | $31.64 | $31.64 | 1,552,500 | — | — |
| 2009-12-16 | $32.08 | $32.08 | 2,113,900 | — | — |
| 2009-12-15 | $31.05 | $31.05 | 1,309,300 | — | — |
| 2009-12-14 | $30.93 | $30.93 | 1,689,300 | — | — |
| 2009-12-11 | $30.76 | $30.76 | 1,536,600 | — | — |
| 2009-12-10 | $31.26 | $31.26 | 2,668,300 | — | — |
| 2009-12-09 | $29.91 | $29.91 | 1,649,200 | — | — |
| 2009-12-08 | $29.52 | $29.52 | 1,338,700 | — | — |
| 2009-12-07 | $30.33 | $30.33 | 1,256,700 | — | — |
| 2009-12-04 | $30.56 | $30.56 | 1,620,100 | — | — |
| 2009-12-03 | $30.16 | $30.16 | 1,163,400 | — | — |
| 2009-12-02 | $30.47 | $30.47 | 1,130,600 | — | — |
| 2009-12-01 | $30.68 | $30.68 | 3,252,800 | — | — |
| 2009-11-30 | $29.30 | $29.30 | 1,703,700 | — | — |
| 2009-11-27 | $28.83 | $28.83 | 753,500 | — | — |
| 2009-11-25 | $29.62 | $29.62 | 773,900 | — | — |
| 2009-11-24 | $29.75 | $29.75 | 1,223,500 | — | — |
| 2009-11-23 | $30.09 | $30.09 | 1,676,400 | — | — |
| 2009-11-20 | $29.43 | $29.43 | 1,835,300 | — | — |
| 2009-11-19 | $29.45 | $29.45 | 1,592,200 | — | — |
| 2009-11-18 | $29.96 | $29.96 | 1,651,200 | — | — |
| 2009-11-17 | $30.06 | $30.06 | 1,417,200 | — | — |
| 2009-11-16 | $30.44 | $30.44 | 1,918,500 | — | — |
| 2009-11-13 | $30.18 | $30.18 | 1,366,400 | — | — |
| 2009-11-12 | $30.06 | $30.06 | 2,124,400 | — | — |
| 2009-11-11 | $30.18 | $30.18 | 1,106,300 | — | — |
| 2009-11-10 | $30.28 | $30.28 | 1,737,600 | — | — |
| 2009-11-09 | $30.04 | $30.04 | 2,210,800 | — | — |
| 2009-11-06 | $28.62 | $28.62 | 1,421,500 | — | — |
| 2009-11-05 | $28.61 | $28.61 | 2,557,200 | — | — |
| 2009-11-04 | $29.03 | $29.03 | 1,439,400 | — | — |
| 2009-11-03 | $28.65 | $28.65 | 1,134,400 | — | — |
| 2009-11-02 | $28.41 | $28.41 | 1,529,200 | — | — |
| 2009-10-30 | $27.88 | $27.88 | 1,460,700 | — | — |
| 2009-10-29 | $29.08 | $29.08 | 1,388,000 | — | — |
| 2009-10-28 | $28.21 | $28.21 | 1,234,900 | — | — |
| 2009-10-27 | $28.52 | $28.52 | 1,375,000 | — | — |
| 2009-10-26 | $29.02 | $29.02 | 1,869,500 | — | — |
| 2009-10-23 | $28.33 | $28.33 | 833,000 | — | — |
| 2009-10-22 | $28.85 | $28.85 | 887,600 | — | — |
| 2009-10-21 | $28.27 | $28.27 | 1,059,200 | — | — |
| 2009-10-20 | $28.25 | $28.25 | 1,019,200 | — | — |
| 2009-10-19 | $28.95 | $28.95 | 1,292,200 | — | — |
| 2009-10-16 | $28.60 | $28.60 | 1,325,700 | — | — |
| 2009-10-15 | $28.70 | $28.70 | 820,300 | — | — |
| 2009-10-14 | $28.51 | $28.51 | 1,653,500 | — | — |
| 2009-10-13 | $27.72 | $27.72 | 1,860,400 | — | — |
| 2009-10-12 | $27.58 | $27.58 | 878,200 | — | — |
| 2009-10-09 | $27.43 | $27.43 | 1,756,200 | — | — |
| 2009-10-08 | $27.11 | $27.11 | 1,197,400 | — | — |
| 2009-10-07 | $27.61 | $27.61 | 760,800 | — | — |
| 2009-10-06 | $27.32 | $27.32 | 1,393,700 | — | — |
| 2009-10-05 | $26.82 | $26.82 | 1,283,200 | — | — |
| 2009-10-02 | $26.35 | $26.35 | 1,208,800 | — | — |
| 2009-10-01 | $26.53 | $26.53 | 1,462,900 | — | — |
| 2009-09-30 | $27.52 | $27.52 | 1,736,400 | — | — |
| 2009-09-29 | $27.77 | $27.77 | 955,800 | — | — |
| 2009-09-28 | $27.90 | $27.90 | 856,100 | — | — |
| 2009-09-25 | $27.57 | $27.57 | 1,623,800 | — | — |
| 2009-09-24 | $27.73 | $27.73 | 2,033,700 | — | — |
| 2009-09-23 | $27.57 | $27.57 | 3,254,900 | — | — |
| 2009-09-22 | $26.43 | $26.43 | 1,427,200 | — | — |
| 2009-09-21 | $26.29 | $26.29 | 1,004,200 | — | — |
| 2009-09-18 | $26.38 | $26.38 | 1,624,000 | — | — |
| 2009-09-17 | $26.72 | $26.72 | 1,277,300 | — | — |
| 2009-09-16 | $26.50 | $26.50 | 1,601,700 | — | — |
| 2009-09-15 | $25.66 | $25.66 | 1,131,600 | — | — |
| 2009-09-14 | $26.20 | $26.20 | 1,084,400 | — | — |
| 2009-09-11 | $26.18 | $26.18 | 762,000 | — | — |
| 2009-09-10 | $26.39 | $26.39 | 1,831,100 | — | — |
| 2009-09-09 | $25.56 | $25.56 | 1,597,900 | — | — |
| 2009-09-08 | $25.49 | $25.49 | 2,473,300 | — | — |
| 2009-09-04 | $26.19 | $26.19 | 893,300 | — | — |
| 2009-09-03 | $25.56 | $25.56 | 1,083,800 | — | — |
| 2009-09-02 | $25.69 | $25.69 | 1,767,100 | — | — |
| 2009-09-01 | $25.65 | $25.65 | 1,399,400 | — | — |
| 2009-08-31 | $26.93 | $26.93 | 1,401,400 | — | — |
| 2009-08-28 | $27.05 | $27.05 | 1,398,800 | — | — |
| 2009-08-27 | $26.89 | $26.89 | 1,162,500 | — | — |
| 2009-08-26 | $26.72 | $26.72 | 1,421,500 | — | — |
| 2009-08-25 | $26.48 | $26.48 | 1,561,600 | — | — |
| 2009-08-24 | $25.98 | $25.98 | 1,060,800 | — | — |
| 2009-08-21 | $26.38 | $26.38 | 1,030,800 | — | — |
| 2009-08-20 | $26.10 | $26.10 | 1,031,300 | — | — |
| 2009-08-19 | $26.22 | $26.22 | 944,900 | — | — |
| 2009-08-18 | $26.27 | $26.27 | 1,059,900 | — | — |
| 2009-08-17 | $26.12 | $26.12 | 1,319,300 | — | — |
| 2009-08-14 | $27.10 | $27.10 | 823,300 | — | — |
| 2009-08-13 | $27.52 | $27.52 | 1,872,100 | — | — |
| 2009-08-12 | $26.97 | $26.97 | 1,543,200 | — | — |
| 2009-08-11 | $26.45 | $26.45 | 2,477,100 | — | — |
| 2009-08-10 | $26.58 | $26.58 | 2,510,200 | — | — |
| 2009-08-07 | $26.88 | $26.88 | 2,547,300 | — | — |
| 2009-08-06 | $26.66 | $26.66 | 3,114,600 | — | — |
| 2009-08-05 | $24.92 | $24.92 | 2,090,900 | — | — |
| 2009-08-04 | $25.60 | $25.60 | 1,759,800 | — | — |
| 2009-08-03 | $25.20 | $25.20 | 1,713,900 | — | — |
| 2009-07-31 | $24.57 | $24.57 | 1,275,500 | — | — |
| 2009-07-30 | $24.48 | $24.48 | 1,659,900 | — | — |
| 2009-07-29 | $23.74 | $23.74 | 1,165,500 | — | — |
| 2009-07-28 | $23.90 | $23.90 | 1,630,200 | — | — |
| 2009-07-27 | $24.29 | $24.29 | 687,300 | — | — |
| 2009-07-24 | $24.66 | $24.66 | 809,800 | — | — |
| 2009-07-23 | $24.88 | $24.88 | 953,000 | — | — |
| 2009-07-22 | $24.42 | $24.42 | 924,400 | — | — |
| 2009-07-21 | $24.78 | $24.78 | 1,173,800 | — | — |
| 2009-07-20 | $24.75 | $24.75 | 1,042,900 | — | — |
| 2009-07-17 | $24.68 | $24.68 | 969,500 | — | — |
| 2009-07-16 | $24.69 | $24.69 | 1,350,200 | — | — |
| 2009-07-15 | $23.85 | $23.85 | 1,139,000 | — | — |
| 2009-07-14 | $23.53 | $23.53 | 967,700 | — | — |
| 2009-07-13 | $23.45 | $23.45 | 1,155,800 | — | — |
| 2009-07-10 | $22.60 | $22.60 | 1,131,600 | — | — |
| 2009-07-09 | $22.59 | $22.59 | 1,089,900 | — | — |
| 2009-07-08 | $21.82 | $21.82 | 1,226,300 | — | — |
| 2009-07-07 | $21.99 | $21.99 | 1,169,400 | — | — |
| 2009-07-06 | $23.14 | $23.14 | 1,546,100 | — | — |
| 2009-07-02 | $22.98 | $22.98 | 787,300 | — | — |
| 2009-07-01 | $23.79 | $23.79 | 1,509,500 | — | — |
| 2009-06-30 | $23.43 | $23.43 | 2,126,800 | — | — |
| 2009-06-29 | $23.15 | $23.15 | 1,139,800 | — | — |
| 2009-06-26 | $23.06 | $23.06 | 2,376,600 | — | — |
| 2009-06-25 | $22.81 | $22.81 | 2,093,100 | — | — |
| 2009-06-24 | $21.86 | $21.86 | 2,169,800 | — | — |
| 2009-06-23 | $22.50 | $22.50 | 1,086,900 | — | — |
| 2009-06-22 | $22.01 | $22.01 | 1,038,500 | — | — |
| 2009-06-19 | $23.01 | $23.01 | 1,380,700 | — | — |
| 2009-06-18 | $22.47 | $22.47 | 1,331,700 | — | — |
| 2009-06-17 | $23.00 | $23.00 | 1,001,300 | — | — |
| 2009-06-16 | $22.66 | $22.66 | 1,096,100 | — | — |
| 2009-06-15 | $23.12 | $23.12 | 919,200 | — | — |
| 2009-06-12 | $23.99 | $23.99 | 853,800 | — | — |
| 2009-06-11 | $24.01 | $24.01 | 1,117,200 | — | — |
| 2009-06-10 | $23.89 | $23.89 | 1,671,300 | — | — |
| 2009-06-09 | $24.10 | $24.10 | 1,364,600 | — | — |
| 2009-06-08 | $23.42 | $23.42 | 1,690,700 | — | — |
| 2009-06-05 | $24.09 | $24.09 | 2,340,400 | — | — |
| 2009-06-04 | $23.10 | $23.10 | 1,187,800 | — | — |
| 2009-06-03 | $22.68 | $22.68 | 1,427,000 | — | — |
| 2009-06-02 | $22.95 | $22.95 | 2,267,200 | — | — |
| 2009-06-01 | $22.69 | $22.69 | 1,888,000 | — | — |
| 2009-05-29 | $21.60 | $21.60 | 1,991,200 | — | — |
| 2009-05-28 | $21.39 | $21.39 | 2,164,500 | — | — |
| 2009-05-27 | $20.95 | $20.95 | 2,398,700 | — | — |
| 2009-05-26 | $21.49 | $21.49 | 1,974,000 | — | — |
| 2009-05-22 | $21.07 | $21.07 | 1,964,600 | — | — |
| 2009-05-21 | $20.92 | $20.92 | 2,129,600 | — | — |
| 2009-05-20 | $20.95 | $20.95 | 2,008,400 | — | — |
| 2009-05-19 | $20.64 | $20.64 | 2,435,100 | — | — |
| 2009-05-18 | $20.61 | $20.61 | 2,397,200 | — | — |
| 2009-05-15 | $20.60 | $20.60 | 1,602,200 | — | — |
| 2009-05-14 | $20.46 | $20.46 | 1,557,000 | — | — |
| 2009-05-13 | $20.43 | $20.43 | 1,442,900 | — | — |
| 2009-05-12 | $20.99 | $20.99 | 2,497,900 | — | — |
| 2009-05-11 | $21.35 | $21.35 | 1,688,700 | — | — |
| 2009-05-08 | $20.91 | $20.91 | 4,139,600 | — | — |
| 2009-05-07 | $20.50 | $20.50 | 8,252,100 | — | — |
| 2009-05-06 | $18.83 | $18.83 | 1,944,300 | — | — |
| 2009-05-05 | $18.72 | $18.72 | 2,722,900 | — | — |
| 2009-05-04 | $18.31 | $18.31 | 3,957,000 | — | — |
| 2009-05-01 | $17.10 | $17.10 | 1,868,100 | — | — |
| 2009-04-30 | $16.72 | $16.72 | 1,243,400 | — | — |
| 2009-04-29 | $16.78 | $16.78 | 1,898,300 | — | — |
| 2009-04-28 | $15.90 | $15.90 | 2,644,300 | — | — |
| 2009-04-27 | $15.95 | $15.95 | 1,379,500 | — | — |
| 2009-04-24 | $16.48 | $16.48 | 950,400 | — | — |
| 2009-04-23 | $16.25 | $16.25 | 1,194,400 | — | — |
| 2009-04-22 | $16.35 | $16.35 | 1,428,800 | — | — |
| 2009-04-21 | $16.46 | $16.46 | 1,452,700 | — | — |
| 2009-04-20 | $16.20 | $16.20 | 1,685,000 | — | — |
| 2009-04-17 | $16.39 | $16.39 | 2,505,100 | — | — |
| 2009-04-16 | $15.82 | $15.82 | 2,002,600 | — | — |
| 2009-04-15 | $15.53 | $15.53 | 2,697,600 | — | — |
| 2009-04-14 | $15.28 | $15.28 | 1,258,800 | — | — |
| 2009-04-13 | $15.31 | $15.31 | 2,790,700 | — | — |
| 2009-04-09 | $16.45 | $16.45 | 1,698,200 | — | — |
| 2009-04-08 | $15.78 | $15.78 | 980,300 | — | — |
| 2009-04-07 | $15.56 | $15.56 | 1,651,900 | — | — |
| 2009-04-06 | $16.09 | $16.09 | 2,665,300 | — | — |
| 2009-04-03 | $16.38 | $16.38 | 4,017,600 | — | — |
| 2009-04-02 | $16.70 | $16.70 | 3,732,100 | — | — |
| 2009-04-01 | $16.00 | $16.00 | 2,203,200 | — | — |
| 2009-03-31 | $16.22 | $16.22 | 1,781,600 | — | — |
| 2009-03-30 | $16.40 | $16.40 | 2,603,300 | — | — |
| 2009-03-27 | $16.87 | $16.87 | 1,915,500 | — | — |
| 2009-03-26 | $17.04 | $17.04 | 2,946,600 | — | — |
| 2009-03-25 | $16.36 | $16.36 | 1,802,000 | — | — |
| 2009-03-24 | $16.68 | $16.68 | 1,367,800 | — | — |
| 2009-03-23 | $16.86 | $16.86 | 1,813,100 | — | — |
| 2009-03-20 | $16.42 | $16.42 | 3,147,300 | — | — |
| 2009-03-19 | $16.82 | $16.82 | 2,024,200 | — | — |
| 2009-03-18 | $16.79 | $16.79 | 1,995,000 | — | — |
| 2009-03-17 | $16.72 | $16.72 | 1,325,900 | — | — |
| 2009-03-16 | $16.25 | $16.25 | 1,920,500 | — | — |
| 2009-03-13 | $17.12 | $17.12 | 2,747,500 | — | — |
| 2009-03-12 | $16.76 | $16.76 | 2,622,600 | — | — |
| 2009-03-11 | $16.09 | $16.09 | 3,272,400 | — | — |
| 2009-03-10 | $15.50 | $15.50 | 2,752,100 | — | — |
| 2009-03-09 | $15.64 | $15.64 | 1,667,000 | — | — |
| 2009-03-06 | $16.01 | $16.01 | 2,486,100 | — | — |
| 2009-03-05 | $16.32 | $16.32 | 3,617,500 | — | — |
| 2009-03-04 | $16.26 | $16.26 | 3,547,400 | — | — |
| 2009-03-03 | $15.35 | $15.35 | 2,650,600 | — | — |
| 2009-03-02 | $14.66 | $14.66 | 2,375,100 | — | — |
| 2009-02-27 | $15.46 | $15.46 | 3,193,400 | — | — |
| 2009-02-26 | $15.42 | $15.42 | 2,601,400 | — | — |
| 2009-02-25 | $14.93 | $14.93 | 1,867,100 | — | — |
| 2009-02-24 | $14.64 | $14.64 | 2,268,100 | — | — |
| 2009-02-23 | $14.04 | $14.04 | 3,034,700 | — | — |
| 2009-02-20 | $14.44 | $14.44 | 3,628,100 | — | — |
| 2009-02-19 | $14.45 | $14.45 | 3,443,700 | — | — |
| 2009-02-18 | $14.60 | $14.60 | 2,359,100 | — | — |
| 2009-02-17 | $14.44 | $14.44 | 2,701,700 | — | — |
| 2009-02-13 | $15.12 | $15.12 | 4,967,400 | — | — |
| 2009-02-12 | $14.14 | $14.14 | 7,939,300 | — | — |
| 2009-02-11 | $13.16 | $13.16 | 1,531,700 | — | — |
| 2009-02-10 | $13.05 | $13.05 | 1,838,600 | — | — |
| 2009-02-09 | $13.46 | $13.46 | 1,120,500 | — | — |
| 2009-02-06 | $13.35 | $13.35 | 1,488,300 | — | — |
| 2009-02-05 | $13.12 | $13.12 | 1,467,900 | — | — |
| 2009-02-04 | $13.39 | $13.39 | 1,038,400 | — | — |
| 2009-02-03 | $13.26 | $13.26 | 2,577,800 | — | — |
| 2009-02-02 | $13.02 | $13.02 | 732,500 | — | — |
| 2009-01-30 | $13.13 | $13.13 | 1,766,100 | — | — |
| 2009-01-29 | $13.70 | $13.70 | 924,600 | — | — |
| 2009-01-28 | $14.12 | $14.12 | 803,500 | — | — |
| 2009-01-27 | $14.00 | $14.00 | 775,700 | — | — |
| 2009-01-26 | $13.88 | $13.88 | 768,700 | — | — |
| 2009-01-23 | $13.93 | $13.93 | 920,400 | — | — |
| 2009-01-22 | $14.23 | $14.23 | 1,377,700 | — | — |
| 2009-01-21 | $14.61 | $14.61 | 1,380,500 | — | — |
| 2009-01-20 | $14.31 | $14.31 | 1,536,400 | — | — |
| 2009-01-16 | $15.23 | $15.23 | 1,196,200 | — | — |
| 2009-01-15 | $14.56 | $14.56 | 1,437,100 | — | — |
| 2009-01-14 | $14.18 | $14.18 | 1,849,300 | — | — |
| 2009-01-13 | $14.88 | $14.88 | 1,129,400 | — | — |
| 2009-01-12 | $15.05 | $15.05 | 1,161,800 | — | — |
| 2009-01-09 | $15.42 | $15.42 | 696,000 | — | — |
| 2009-01-08 | $15.99 | $15.99 | 687,000 | — | — |
| 2009-01-07 | $15.52 | $15.52 | 688,900 | — | — |
| 2009-01-06 | $15.50 | $15.50 | 983,700 | — | — |
| 2009-01-05 | $15.50 | $15.50 | 1,008,800 | — | — |
| 2009-01-02 | $15.92 | $15.92 | 1,452,000 | — | — |