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
- 2007-06-14 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 | $24.55 | $26.06 | 1,606,500 | — | — |
| 2009-12-30 | $24.50 | $26.01 | 1,207,200 | — | — |
| 2009-12-29 | $23.98 | $25.46 | 1,591,400 | — | — |
| 2009-12-28 | $24.08 | $25.56 | 1,216,400 | — | — |
| 2009-12-24 | $24.15 | $25.64 | 591,600 | — | — |
| 2009-12-23 | $23.95 | $25.42 | 1,692,100 | — | — |
| 2009-12-22 | $23.80 | $25.26 | 1,913,700 | — | — |
| 2009-12-21 | $23.74 | $25.20 | 1,483,200 | — | — |
| 2009-12-18 | $23.26 | $24.69 | 2,934,900 | — | — |
| 2009-12-17 | $23.09 | $24.51 | 2,117,600 | — | — |
| 2009-12-16 | $23.52 | $24.97 | 2,228,900 | — | — |
| 2009-12-15 | $23.69 | $25.15 | 1,835,900 | — | — |
| 2009-12-14 | $23.83 | $25.30 | 2,147,000 | — | — |
| 2009-12-11 | $23.92 | $25.39 | 3,491,900 | — | — |
| 2009-12-10 | $23.49 | $24.77 | 2,060,400 | — | — |
| 2009-12-09 | $23.68 | $24.97 | 3,167,000 | — | — |
| 2009-12-08 | $23.06 | $24.31 | 2,576,300 | — | — |
| 2009-12-07 | $23.83 | $25.12 | 2,108,300 | — | — |
| 2009-12-04 | $23.80 | $25.09 | 3,259,600 | — | — |
| 2009-12-03 | $23.70 | $24.99 | 1,741,600 | — | — |
| 2009-12-02 | $23.79 | $25.08 | 2,340,000 | — | — |
| 2009-12-01 | $23.72 | $25.01 | 4,598,900 | — | — |
| 2009-11-30 | $23.21 | $24.47 | 2,518,100 | — | — |
| 2009-11-27 | $23.46 | $24.73 | 518,400 | — | — |
| 2009-11-25 | $23.76 | $25.05 | 1,705,400 | — | — |
| 2009-11-24 | $23.65 | $24.93 | 1,842,200 | — | — |
| 2009-11-23 | $24.01 | $25.31 | 2,093,700 | — | — |
| 2009-11-20 | $23.84 | $25.13 | 1,731,700 | — | — |
| 2009-11-19 | $23.98 | $25.28 | 1,568,900 | — | — |
| 2009-11-18 | $24.39 | $25.71 | 2,242,600 | — | — |
| 2009-11-17 | $24.60 | $25.94 | 2,972,300 | — | — |
| 2009-11-16 | $24.35 | $25.67 | 2,748,200 | — | — |
| 2009-11-13 | $24.12 | $25.43 | 2,576,800 | — | — |
| 2009-11-12 | $23.68 | $24.97 | 2,177,000 | — | — |
| 2009-11-11 | $23.59 | $24.87 | 2,858,300 | — | — |
| 2009-11-10 | $22.94 | $24.19 | 4,040,600 | — | — |
| 2009-11-09 | $22.95 | $24.20 | 2,733,800 | — | — |
| 2009-11-06 | $22.77 | $24.01 | 2,314,500 | — | — |
| 2009-11-05 | $22.99 | $24.24 | 3,146,400 | — | — |
| 2009-11-04 | $22.51 | $23.73 | 3,766,600 | — | — |
| 2009-11-03 | $21.71 | $22.89 | 1,974,800 | — | — |
| 2009-11-02 | $21.44 | $22.60 | 2,360,700 | — | — |
| 2009-10-30 | $21.25 | $22.40 | 3,355,700 | — | — |
| 2009-10-29 | $22.05 | $23.25 | 2,026,700 | — | — |
| 2009-10-28 | $21.40 | $22.56 | 2,818,800 | — | — |
| 2009-10-27 | $22.15 | $23.35 | 2,010,400 | — | — |
| 2009-10-26 | $22.64 | $23.87 | 2,269,400 | — | — |
| 2009-10-23 | $23.26 | $24.52 | 1,685,300 | — | — |
| 2009-10-22 | $23.87 | $25.17 | 2,524,800 | — | — |
| 2009-10-21 | $23.89 | $25.19 | 2,304,000 | — | — |
| 2009-10-20 | $23.95 | $25.25 | 2,715,700 | — | — |
| 2009-10-19 | $24.06 | $25.37 | 2,764,700 | — | — |
| 2009-10-16 | $23.64 | $24.92 | 1,899,800 | — | — |
| 2009-10-15 | $23.88 | $25.18 | 1,873,400 | — | — |
| 2009-10-14 | $23.86 | $25.16 | 3,423,400 | — | — |
| 2009-10-13 | $22.51 | $23.73 | 2,765,400 | — | — |
| 2009-10-12 | $22.59 | $23.82 | 2,108,900 | — | — |
| 2009-10-09 | $22.61 | $23.84 | 2,541,600 | — | — |
| 2009-10-08 | $21.87 | $23.06 | 2,555,100 | — | — |
| 2009-10-07 | $21.60 | $22.77 | 3,495,600 | — | — |
| 2009-10-06 | $21.63 | $22.80 | 1,836,200 | — | — |
| 2009-10-05 | $21.34 | $22.50 | 2,259,700 | — | — |
| 2009-10-02 | $21.12 | $22.27 | 3,715,800 | — | — |
| 2009-10-01 | $21.67 | $22.85 | 4,283,300 | — | — |
| 2009-09-30 | $22.28 | $23.49 | 2,302,300 | — | — |
| 2009-09-29 | $22.08 | $23.28 | 2,622,400 | — | — |
| 2009-09-28 | $23.03 | $24.28 | 1,936,200 | — | — |
| 2009-09-25 | $22.56 | $23.78 | 2,181,200 | — | — |
| 2009-09-24 | $22.56 | $23.78 | 3,179,500 | — | — |
| 2009-09-23 | $23.23 | $24.49 | 1,485,500 | — | — |
| 2009-09-22 | $23.63 | $24.91 | 1,445,100 | — | — |
| 2009-09-21 | $23.30 | $24.57 | 2,593,600 | — | — |
| 2009-09-18 | $23.80 | $25.09 | 3,073,000 | — | — |
| 2009-09-17 | $23.53 | $24.81 | 3,064,900 | — | — |
| 2009-09-16 | $23.64 | $24.92 | 4,172,800 | — | — |
| 2009-09-15 | $23.86 | $25.16 | 1,910,400 | — | — |
| 2009-09-14 | $23.57 | $24.85 | 1,566,000 | — | — |
| 2009-09-11 | $23.79 | $25.08 | 2,131,300 | — | — |
| 2009-09-10 | $23.94 | $25.24 | 2,482,400 | — | — |
| 2009-09-09 | $23.80 | $25.09 | 2,801,300 | — | — |
| 2009-09-08 | $23.22 | $24.31 | 1,875,600 | — | — |
| 2009-09-04 | $22.93 | $24.01 | 2,224,800 | — | — |
| 2009-09-03 | $22.46 | $23.52 | 1,757,100 | — | — |
| 2009-09-02 | $21.60 | $22.62 | 2,236,400 | — | — |
| 2009-09-01 | $21.98 | $23.01 | 2,142,600 | — | — |
| 2009-08-31 | $22.82 | $23.89 | 1,754,400 | — | — |
| 2009-08-28 | $23.42 | $24.52 | 3,120,300 | — | — |
| 2009-08-27 | $23.26 | $24.35 | 2,218,400 | — | — |
| 2009-08-26 | $23.32 | $24.42 | 2,556,000 | — | — |
| 2009-08-25 | $23.49 | $24.59 | 2,046,200 | — | — |
| 2009-08-24 | $23.45 | $24.55 | 3,319,700 | — | — |
| 2009-08-21 | $23.55 | $24.66 | 3,027,700 | — | — |
| 2009-08-20 | $23.38 | $24.48 | 2,358,400 | — | — |
| 2009-08-19 | $23.17 | $24.26 | 2,781,500 | — | — |
| 2009-08-18 | $22.69 | $23.76 | 1,461,100 | — | — |
| 2009-08-17 | $22.28 | $23.33 | 1,551,700 | — | — |
| 2009-08-14 | $22.74 | $23.81 | 3,297,000 | — | — |
| 2009-08-13 | $23.29 | $24.39 | 3,625,900 | — | — |
| 2009-08-12 | $22.78 | $23.85 | 2,143,700 | — | — |
| 2009-08-11 | $22.26 | $23.31 | 3,345,300 | — | — |
| 2009-08-10 | $22.27 | $23.32 | 2,468,300 | — | — |
| 2009-08-07 | $22.26 | $23.31 | 3,063,300 | — | — |
| 2009-08-06 | $21.69 | $22.71 | 1,886,700 | — | — |
| 2009-08-05 | $21.98 | $23.01 | 2,347,100 | — | — |
| 2009-08-04 | $22.22 | $23.27 | 2,962,000 | — | — |
| 2009-08-03 | $22.08 | $23.12 | 4,744,800 | — | — |
| 2009-07-31 | $21.47 | $22.48 | 3,035,200 | — | — |
| 2009-07-30 | $21.60 | $22.62 | 4,683,700 | — | — |
| 2009-07-29 | $21.18 | $22.18 | 5,554,500 | — | — |
| 2009-07-28 | $20.66 | $21.63 | 4,162,700 | — | — |
| 2009-07-27 | $20.68 | $21.65 | 4,355,300 | — | — |
| 2009-07-24 | $20.50 | $21.46 | 4,747,800 | — | — |
| 2009-07-23 | $20.29 | $21.24 | 3,573,100 | — | — |
| 2009-07-22 | $19.47 | $20.39 | 2,937,400 | — | — |
| 2009-07-21 | $19.36 | $20.27 | 4,899,900 | — | — |
| 2009-07-20 | $19.35 | $20.26 | 5,239,400 | — | — |
| 2009-07-17 | $18.77 | $19.65 | 2,721,400 | — | — |
| 2009-07-16 | $18.86 | $19.75 | 3,843,900 | — | — |
| 2009-07-15 | $18.75 | $19.63 | 9,044,700 | — | — |
| 2009-07-14 | $17.30 | $18.11 | 4,678,900 | — | — |
| 2009-07-13 | $17.02 | $17.82 | 4,182,800 | — | — |
| 2009-07-10 | $16.68 | $17.46 | 3,456,700 | — | — |
| 2009-07-09 | $16.74 | $17.53 | 4,404,500 | — | — |
| 2009-07-08 | $16.71 | $17.50 | 6,683,400 | — | — |
| 2009-07-07 | $16.68 | $17.46 | 6,864,400 | — | — |
| 2009-07-06 | $16.99 | $17.79 | 8,685,800 | — | — |
| 2009-07-02 | $17.85 | $18.69 | 5,769,500 | — | — |
| 2009-07-01 | $18.47 | $19.34 | 8,473,900 | — | — |
| 2009-06-30 | $18.59 | $19.46 | 8,520,300 | — | — |
| 2009-06-29 | $18.48 | $19.35 | 8,262,100 | — | — |
| 2009-06-26 | $18.35 | $19.21 | 15,740,200 | — | — |
| 2009-06-25 | $18.00 | $18.85 | 147,437,100 | — | — |
| 2009-06-24 | $18.20 | $19.06 | 13,650,700 | — | — |
| 2009-06-23 | $18.59 | $19.46 | 17,966,100 | — | — |
| 2009-06-22 | $19.09 | $19.99 | 6,752,400 | — | — |
| 2009-06-19 | $20.22 | $21.17 | 5,557,500 | — | — |
| 2009-06-18 | $20.31 | $21.27 | 4,982,900 | — | — |
| 2009-06-17 | $19.66 | $20.58 | 3,805,300 | — | — |
| 2009-06-16 | $19.98 | $20.92 | 8,583,000 | — | — |
| 2009-06-15 | $19.26 | $20.17 | 2,804,800 | — | — |
| 2009-06-12 | $19.87 | $20.80 | 1,613,700 | — | — |
| 2009-06-11 | $20.05 | $20.99 | 3,791,900 | — | — |
| 2009-06-10 | $19.86 | $20.79 | 2,839,100 | — | — |
| 2009-06-09 | $19.96 | $20.90 | 2,405,800 | — | — |
| 2009-06-08 | $19.81 | $20.74 | 2,474,500 | — | — |
| 2009-06-05 | $19.86 | $20.79 | 4,600,200 | — | — |
| 2009-06-04 | $20.39 | $21.35 | 5,829,900 | — | — |
| 2009-06-03 | $18.79 | $19.67 | 5,256,500 | — | — |
| 2009-06-02 | $18.55 | $19.42 | 3,218,200 | — | — |
| 2009-06-01 | $18.85 | $19.74 | 4,870,600 | — | — |
| 2009-05-29 | $17.37 | $18.19 | 4,144,000 | — | — |
| 2009-05-28 | $17.42 | $18.24 | 2,998,200 | — | — |
| 2009-05-27 | $17.41 | $18.23 | 3,168,400 | — | — |
| 2009-05-26 | $17.57 | $18.40 | 3,552,100 | — | — |
| 2009-05-22 | $16.86 | $17.65 | 3,178,400 | — | — |
| 2009-05-21 | $16.85 | $17.64 | 3,257,700 | — | — |
| 2009-05-20 | $17.52 | $18.34 | 3,635,800 | — | — |
| 2009-05-19 | $17.71 | $18.54 | 2,875,200 | — | — |
| 2009-05-18 | $17.48 | $18.30 | 2,676,400 | — | — |
| 2009-05-15 | $16.80 | $17.59 | 4,716,600 | — | — |
| 2009-05-14 | $17.09 | $17.89 | 3,835,100 | — | — |
| 2009-05-13 | $16.28 | $17.05 | 5,427,600 | — | — |
| 2009-05-12 | $17.85 | $18.69 | 5,928,400 | — | — |
| 2009-05-11 | $17.46 | $18.28 | 5,211,700 | — | — |
| 2009-05-08 | $17.95 | $18.79 | 3,883,700 | — | — |
| 2009-05-07 | $17.57 | $18.40 | 3,723,100 | — | — |
| 2009-05-06 | $18.14 | $18.99 | 4,149,600 | — | — |
| 2009-05-05 | $18.34 | $19.20 | 3,511,800 | — | — |
| 2009-05-04 | $18.55 | $19.42 | 5,274,000 | — | — |
| 2009-05-01 | $17.74 | $18.57 | 6,149,500 | — | — |
| 2009-04-30 | $17.44 | $18.26 | 6,203,100 | — | — |
| 2009-04-29 | $17.88 | $18.72 | 6,618,400 | — | — |
| 2009-04-28 | $16.88 | $17.67 | 3,921,000 | — | — |
| 2009-04-27 | $16.78 | $17.57 | 5,447,300 | — | — |
| 2009-04-24 | $17.05 | $17.85 | 5,289,800 | — | — |
| 2009-04-23 | $16.09 | $16.85 | 5,987,400 | — | — |
| 2009-04-22 | $16.04 | $16.79 | 6,261,100 | — | — |
| 2009-04-21 | $15.65 | $16.39 | 5,731,700 | — | — |
| 2009-04-20 | $14.95 | $15.65 | 5,949,800 | — | — |
| 2009-04-17 | $16.23 | $16.99 | 9,921,100 | — | — |
| 2009-04-16 | $14.27 | $14.94 | 4,260,500 | — | — |
| 2009-04-15 | $13.00 | $13.61 | 3,224,000 | — | — |
| 2009-04-14 | $13.17 | $13.79 | 3,490,200 | — | — |
| 2009-04-13 | $13.07 | $13.68 | 2,058,300 | — | — |
| 2009-04-09 | $13.42 | $14.05 | 4,326,300 | — | — |
| 2009-04-08 | $12.29 | $12.70 | 4,281,300 | — | — |
| 2009-04-07 | $11.96 | $12.36 | 4,483,800 | — | — |
| 2009-04-06 | $12.57 | $12.99 | 5,349,500 | — | — |
| 2009-04-03 | $12.82 | $13.25 | 3,869,100 | — | — |
| 2009-04-02 | $12.83 | $13.26 | 8,530,700 | — | — |
| 2009-04-01 | $11.20 | $11.57 | 5,108,600 | — | — |
| 2009-03-31 | $11.04 | $11.41 | 5,560,500 | — | — |
| 2009-03-30 | $10.54 | $10.89 | 4,506,100 | — | — |
| 2009-03-27 | $11.98 | $12.38 | 4,691,100 | — | — |
| 2009-03-26 | $12.14 | $12.55 | 4,736,700 | — | — |
| 2009-03-25 | $10.99 | $11.36 | 4,071,700 | — | — |
| 2009-03-24 | $10.72 | $11.08 | 4,680,100 | — | — |
| 2009-03-23 | $11.06 | $11.43 | 4,646,700 | — | — |
| 2009-03-20 | $10.35 | $10.70 | 6,556,200 | — | — |
| 2009-03-19 | $10.55 | $10.90 | 5,801,000 | — | — |
| 2009-03-18 | $9.91 | $10.24 | 5,096,800 | — | — |
| 2009-03-17 | $9.20 | $9.51 | 6,967,300 | — | — |
| 2009-03-16 | $9.37 | $9.68 | 3,916,100 | — | — |
| 2009-03-13 | $9.51 | $9.83 | 4,646,500 | — | — |
| 2009-03-12 | $9.07 | $9.37 | 3,383,400 | — | — |
| 2009-03-11 | $8.67 | $8.96 | 6,106,800 | — | — |
| 2009-03-10 | $8.31 | $8.59 | 6,375,500 | — | — |
| 2009-03-09 | $7.44 | $7.69 | 5,481,600 | — | — |
| 2009-03-06 | $7.88 | $8.14 | 8,471,100 | — | — |
| 2009-03-05 | $7.99 | $8.26 | 7,264,100 | — | — |
| 2009-03-04 | $9.10 | $9.40 | 6,607,500 | — | — |
| 2009-03-03 | $8.87 | $9.17 | 4,578,100 | — | — |
| 2009-03-02 | $8.95 | $9.25 | 4,673,400 | — | — |
| 2009-02-27 | $9.48 | $9.80 | 3,972,200 | — | — |
| 2009-02-26 | $9.75 | $10.08 | 5,193,600 | — | — |
| 2009-02-25 | $10.34 | $10.69 | 4,739,400 | — | — |
| 2009-02-24 | $10.63 | $10.99 | 4,079,300 | — | — |
| 2009-02-23 | $10.15 | $10.49 | 4,135,600 | — | — |
| 2009-02-20 | $11.01 | $11.38 | 7,413,900 | — | — |
| 2009-02-19 | $11.57 | $11.96 | 4,968,700 | — | — |
| 2009-02-18 | $12.28 | $12.69 | 7,526,500 | — | — |
| 2009-02-17 | $12.80 | $13.23 | 5,885,600 | — | — |
| 2009-02-13 | $13.85 | $14.31 | 3,369,900 | — | — |
| 2009-02-12 | $13.71 | $14.17 | 4,525,600 | — | — |
| 2009-02-11 | $13.90 | $14.36 | 3,373,300 | — | — |
| 2009-02-10 | $13.78 | $14.24 | 7,087,500 | — | — |
| 2009-02-09 | $14.63 | $15.12 | 2,525,400 | — | — |
| 2009-02-06 | $14.77 | $15.26 | 2,506,000 | — | — |
| 2009-02-05 | $14.33 | $14.81 | 3,900,700 | — | — |
| 2009-02-04 | $13.97 | $14.44 | 4,561,000 | — | — |
| 2009-02-03 | $13.78 | $14.24 | 4,822,100 | — | — |
| 2009-02-02 | $13.73 | $14.19 | 4,529,800 | — | — |
| 2009-01-30 | $14.16 | $14.63 | 4,963,500 | — | — |
| 2009-01-29 | $14.76 | $15.25 | 4,087,200 | — | — |
| 2009-01-28 | $15.05 | $15.55 | 10,135,000 | — | — |
| 2009-01-27 | $15.74 | $16.27 | 4,137,800 | — | — |
| 2009-01-26 | $15.45 | $15.97 | 4,061,700 | — | — |
| 2009-01-23 | $15.64 | $16.16 | 3,569,400 | — | — |
| 2009-01-22 | $15.57 | $16.09 | 3,898,700 | — | — |
| 2009-01-21 | $15.58 | $16.10 | 3,809,900 | — | — |
| 2009-01-20 | $15.07 | $15.57 | 4,520,100 | — | — |
| 2009-01-16 | $15.82 | $16.35 | 4,244,400 | — | — |
| 2009-01-15 | $15.86 | $16.39 | 5,578,100 | — | — |
| 2009-01-14 | $15.19 | $15.70 | 4,745,100 | — | — |
| 2009-01-13 | $16.02 | $16.56 | 5,124,900 | — | — |
| 2009-01-12 | $16.99 | $17.56 | 3,658,800 | — | — |
| 2009-01-09 | $16.92 | $17.49 | 2,862,900 | — | — |
| 2009-01-08 | $17.05 | $17.45 | 3,111,300 | — | — |
| 2009-01-07 | $17.50 | $17.91 | 2,437,000 | — | — |
| 2009-01-06 | $17.55 | $17.97 | 3,423,800 | — | — |
| 2009-01-05 | $16.96 | $17.36 | 3,216,900 | — | — |
| 2009-01-02 | $17.23 | $17.64 | 2,300,700 | — | — |