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
- 1986-07-08 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 | $18.81 | $18.81 | 1,100,000 | — | — |
| 2009-12-30 | $18.88 | $18.88 | 1,172,700 | — | — |
| 2009-12-29 | $18.82 | $18.82 | 1,699,200 | — | — |
| 2009-12-28 | $18.98 | $18.98 | 1,811,800 | — | — |
| 2009-12-24 | $19.16 | $19.16 | 847,600 | — | — |
| 2009-12-23 | $19.15 | $19.15 | 3,488,900 | — | — |
| 2009-12-22 | $19.21 | $19.21 | 3,627,200 | — | — |
| 2009-12-21 | $18.38 | $18.38 | 2,681,100 | — | — |
| 2009-12-18 | $18.18 | $18.18 | 3,377,000 | — | — |
| 2009-12-17 | $18.18 | $18.18 | 2,445,600 | — | — |
| 2009-12-16 | $18.32 | $18.32 | 3,255,600 | — | — |
| 2009-12-15 | $17.90 | $17.90 | 1,765,400 | — | — |
| 2009-12-14 | $18.03 | $18.03 | 2,747,500 | — | — |
| 2009-12-11 | $17.81 | $17.81 | 3,163,300 | — | — |
| 2009-12-10 | $17.52 | $17.52 | 4,328,300 | — | — |
| 2009-12-09 | $17.58 | $17.58 | 4,647,600 | — | — |
| 2009-12-08 | $17.50 | $17.50 | 5,688,000 | — | — |
| 2009-12-07 | $17.65 | $17.65 | 3,461,700 | — | — |
| 2009-12-04 | $18.08 | $18.08 | 5,659,900 | — | — |
| 2009-12-03 | $18.02 | $18.02 | 9,316,300 | — | — |
| 2009-12-02 | $19.49 | $19.49 | 3,192,500 | — | — |
| 2009-12-01 | $19.45 | $19.45 | 3,953,300 | — | — |
| 2009-11-30 | $19.49 | $19.49 | 3,339,900 | — | — |
| 2009-11-27 | $19.28 | $19.28 | 1,356,900 | — | — |
| 2009-11-25 | $19.50 | $19.50 | 3,651,200 | — | — |
| 2009-11-24 | $19.50 | $19.50 | 3,364,100 | — | — |
| 2009-11-23 | $19.86 | $19.86 | 5,731,100 | — | — |
| 2009-11-20 | $20.02 | $20.02 | 5,156,700 | — | — |
| 2009-11-19 | $20.51 | $20.51 | 4,106,600 | — | — |
| 2009-11-18 | $20.65 | $20.65 | 6,418,400 | — | — |
| 2009-11-17 | $20.83 | $20.83 | 4,224,000 | — | — |
| 2009-11-16 | $21.22 | $21.22 | 3,331,400 | — | — |
| 2009-11-13 | $20.76 | $20.76 | 6,541,200 | — | — |
| 2009-11-12 | $20.99 | $20.99 | 7,596,700 | — | — |
| 2009-11-11 | $21.41 | $21.41 | 24,530,600 | — | — |
| 2009-11-10 | $18.39 | $18.39 | 5,297,300 | — | — |
| 2009-11-09 | $18.23 | $18.23 | 3,090,700 | — | — |
| 2009-11-06 | $18.14 | $18.14 | 2,764,900 | — | — |
| 2009-11-05 | $17.99 | $17.99 | 3,832,800 | — | — |
| 2009-11-04 | $17.91 | $17.91 | 5,276,900 | — | — |
| 2009-11-03 | $17.76 | $17.76 | 3,252,800 | — | — |
| 2009-11-02 | $17.45 | $17.45 | 6,555,600 | — | — |
| 2009-10-30 | $17.32 | $17.32 | 6,501,500 | — | — |
| 2009-10-29 | $17.22 | $17.22 | 4,919,600 | — | — |
| 2009-10-28 | $16.95 | $16.95 | 5,697,000 | — | — |
| 2009-10-27 | $17.94 | $17.94 | 5,960,500 | — | — |
| 2009-10-26 | $18.36 | $18.36 | 4,425,800 | — | — |
| 2009-10-23 | $19.17 | $19.17 | 4,329,100 | — | — |
| 2009-10-22 | $19.49 | $19.49 | 4,820,100 | — | — |
| 2009-10-21 | $18.67 | $18.67 | 2,750,000 | — | — |
| 2009-10-20 | $19.07 | $19.07 | 2,275,600 | — | — |
| 2009-10-19 | $19.26 | $19.26 | 1,493,600 | — | — |
| 2009-10-16 | $19.60 | $19.60 | 1,950,000 | — | — |
| 2009-10-15 | $19.90 | $19.90 | 1,685,500 | — | — |
| 2009-10-14 | $20.04 | $20.04 | 2,467,800 | — | — |
| 2009-10-13 | $19.72 | $19.72 | 3,675,700 | — | — |
| 2009-10-12 | $19.12 | $19.12 | 1,736,100 | — | — |
| 2009-10-09 | $19.46 | $19.46 | 2,959,100 | — | — |
| 2009-10-08 | $19.30 | $19.30 | 4,690,500 | — | — |
| 2009-10-07 | $18.51 | $18.51 | 3,849,200 | — | — |
| 2009-10-06 | $19.17 | $19.17 | 3,623,900 | — | — |
| 2009-10-05 | $18.97 | $18.97 | 3,174,100 | — | — |
| 2009-10-02 | $18.68 | $18.68 | 5,301,400 | — | — |
| 2009-10-01 | $18.85 | $18.85 | 5,445,700 | — | — |
| 2009-09-30 | $19.54 | $19.54 | 4,605,300 | — | — |
| 2009-09-29 | $19.96 | $19.96 | 2,652,000 | — | — |
| 2009-09-28 | $19.96 | $19.96 | 2,302,100 | — | — |
| 2009-09-25 | $19.96 | $19.96 | 3,752,800 | — | — |
| 2009-09-24 | $20.21 | $20.21 | 4,743,800 | — | — |
| 2009-09-23 | $20.68 | $20.68 | 3,501,600 | — | — |
| 2009-09-22 | $21.41 | $21.41 | 3,115,400 | — | — |
| 2009-09-21 | $21.78 | $21.78 | 3,079,600 | — | — |
| 2009-09-18 | $22.20 | $22.20 | 7,584,600 | — | — |
| 2009-09-17 | $21.53 | $21.53 | 4,549,200 | — | — |
| 2009-09-16 | $22.17 | $22.17 | 6,185,700 | — | — |
| 2009-09-15 | $21.64 | $21.64 | 3,159,500 | — | — |
| 2009-09-14 | $21.26 | $21.26 | 3,242,200 | — | — |
| 2009-09-11 | $21.69 | $21.69 | 2,302,200 | — | — |
| 2009-09-10 | $21.77 | $21.77 | 2,542,400 | — | — |
| 2009-09-09 | $21.77 | $21.77 | 2,838,400 | — | — |
| 2009-09-08 | $21.97 | $21.97 | 2,478,500 | — | — |
| 2009-09-04 | $21.94 | $21.94 | 2,043,300 | — | — |
| 2009-09-03 | $21.83 | $21.83 | 2,481,600 | — | — |
| 2009-09-02 | $21.30 | $21.30 | 3,429,000 | — | — |
| 2009-09-01 | $21.99 | $21.99 | 3,565,500 | — | — |
| 2009-08-31 | $22.74 | $22.74 | 3,610,600 | — | — |
| 2009-08-28 | $23.10 | $23.10 | 4,100,000 | — | — |
| 2009-08-27 | $22.87 | $22.87 | 6,306,000 | — | — |
| 2009-08-26 | $23.14 | $23.14 | 4,664,900 | — | — |
| 2009-08-25 | $22.31 | $22.31 | 3,688,300 | — | — |
| 2009-08-24 | $21.77 | $21.77 | 5,255,000 | — | — |
| 2009-08-21 | $22.70 | $22.70 | 2,616,500 | — | — |
| 2009-08-20 | $21.90 | $21.90 | 2,068,500 | — | — |
| 2009-08-19 | $21.66 | $21.66 | 3,149,700 | — | — |
| 2009-08-18 | $21.96 | $21.96 | 3,380,400 | — | — |
| 2009-08-17 | $21.26 | $21.26 | 5,171,800 | — | — |
| 2009-08-14 | $22.59 | $22.59 | 3,062,000 | — | — |
| 2009-08-13 | $23.15 | $23.15 | 4,291,800 | — | — |
| 2009-08-12 | $23.42 | $23.42 | 14,321,400 | — | — |
| 2009-08-11 | $20.48 | $20.48 | 3,423,400 | — | — |
| 2009-08-10 | $20.79 | $20.79 | 3,137,100 | — | — |
| 2009-08-07 | $21.79 | $21.79 | 3,619,700 | — | — |
| 2009-08-06 | $20.54 | $20.54 | 2,015,300 | — | — |
| 2009-08-05 | $20.79 | $20.79 | 2,259,500 | — | — |
| 2009-08-04 | $20.54 | $20.54 | 2,833,000 | — | — |
| 2009-08-03 | $19.95 | $19.95 | 2,649,200 | — | — |
| 2009-07-31 | $19.56 | $19.56 | 1,973,500 | — | — |
| 2009-07-30 | $19.24 | $19.24 | 2,924,300 | — | — |
| 2009-07-29 | $19.42 | $19.42 | 2,180,800 | — | — |
| 2009-07-28 | $19.48 | $19.48 | 2,876,200 | — | — |
| 2009-07-27 | $19.29 | $19.29 | 4,076,300 | — | — |
| 2009-07-24 | $19.06 | $19.06 | 3,415,000 | — | — |
| 2009-07-23 | $18.95 | $18.95 | 5,223,900 | — | — |
| 2009-07-22 | $17.91 | $17.91 | 3,903,200 | — | — |
| 2009-07-21 | $17.08 | $17.08 | 2,037,700 | — | — |
| 2009-07-20 | $17.24 | $17.24 | 2,606,800 | — | — |
| 2009-07-17 | $17.32 | $17.32 | 2,360,200 | — | — |
| 2009-07-16 | $17.15 | $17.15 | 1,562,400 | — | — |
| 2009-07-15 | $16.92 | $16.92 | 3,039,300 | — | — |
| 2009-07-14 | $16.07 | $16.07 | 2,402,000 | — | — |
| 2009-07-13 | $15.57 | $15.57 | 2,246,700 | — | — |
| 2009-07-10 | $15.61 | $15.61 | 1,944,200 | — | — |
| 2009-07-09 | $15.76 | $15.76 | 2,476,700 | — | — |
| 2009-07-08 | $15.55 | $15.55 | 3,667,800 | — | — |
| 2009-07-07 | $15.83 | $15.83 | 2,810,600 | — | — |
| 2009-07-06 | $16.17 | $16.17 | 2,631,500 | — | — |
| 2009-07-02 | $16.75 | $16.75 | 1,987,500 | — | — |
| 2009-07-01 | $17.21 | $17.21 | 2,303,200 | — | — |
| 2009-06-30 | $16.97 | $16.97 | 2,828,500 | — | — |
| 2009-06-29 | $17.14 | $17.14 | 3,378,400 | — | — |
| 2009-06-26 | $16.79 | $16.79 | 2,489,700 | — | — |
| 2009-06-25 | $17.09 | $17.09 | 3,790,500 | — | — |
| 2009-06-24 | $16.24 | $16.24 | 3,844,300 | — | — |
| 2009-06-23 | $16.34 | $16.34 | 4,148,400 | — | — |
| 2009-06-22 | $16.43 | $16.43 | 2,716,900 | — | — |
| 2009-06-19 | $16.62 | $16.62 | 3,444,900 | — | — |
| 2009-06-18 | $16.44 | $16.44 | 3,717,400 | — | — |
| 2009-06-17 | $17.08 | $17.08 | 4,409,000 | — | — |
| 2009-06-16 | $17.11 | $17.11 | 3,677,400 | — | — |
| 2009-06-15 | $17.26 | $17.26 | 4,139,000 | — | — |
| 2009-06-12 | $17.25 | $17.25 | 3,834,600 | — | — |
| 2009-06-11 | $17.47 | $17.47 | 3,423,300 | — | — |
| 2009-06-10 | $17.91 | $17.91 | 4,933,800 | — | — |
| 2009-06-09 | $18.03 | $18.03 | 3,747,700 | — | — |
| 2009-06-08 | $17.60 | $17.60 | 4,074,400 | — | — |
| 2009-06-05 | $17.32 | $17.32 | 5,359,000 | — | — |
| 2009-06-04 | $17.80 | $17.80 | 4,312,700 | — | — |
| 2009-06-03 | $18.24 | $18.24 | 6,011,600 | — | — |
| 2009-06-02 | $19.53 | $19.53 | 5,130,000 | — | — |
| 2009-06-01 | $18.80 | $18.80 | 3,788,900 | — | — |
| 2009-05-29 | $18.58 | $18.58 | 7,486,000 | — | — |
| 2009-05-28 | $17.44 | $17.44 | 5,878,200 | — | — |
| 2009-05-27 | $18.02 | $18.02 | 4,946,200 | — | — |
| 2009-05-26 | $18.55 | $18.55 | 3,658,200 | — | — |
| 2009-05-22 | $18.13 | $18.13 | 2,025,200 | — | — |
| 2009-05-21 | $18.24 | $18.24 | 4,076,400 | — | — |
| 2009-05-20 | $18.98 | $18.98 | 5,423,900 | — | — |
| 2009-05-19 | $19.51 | $19.51 | 5,063,200 | — | — |
| 2009-05-18 | $19.65 | $19.65 | 4,640,900 | — | — |
| 2009-05-15 | $18.57 | $18.57 | 3,512,500 | — | — |
| 2009-05-14 | $18.78 | $18.78 | 3,299,600 | — | — |
| 2009-05-13 | $18.68 | $18.68 | 3,692,200 | — | — |
| 2009-05-12 | $19.82 | $19.82 | 2,777,400 | — | — |
| 2009-05-11 | $20.30 | $20.30 | 2,936,500 | — | — |
| 2009-05-08 | $20.63 | $20.63 | 4,707,300 | — | — |
| 2009-05-07 | $19.76 | $19.76 | 5,766,900 | — | — |
| 2009-05-06 | $20.59 | $20.59 | 5,574,100 | — | — |
| 2009-05-05 | $21.00 | $21.00 | 4,315,100 | — | — |
| 2009-05-04 | $20.73 | $20.73 | 4,728,000 | — | — |
| 2009-05-01 | $19.47 | $19.47 | 3,252,800 | — | — |
| 2009-04-30 | $20.26 | $20.26 | 5,250,800 | — | — |
| 2009-04-29 | $20.77 | $20.77 | 4,133,500 | — | — |
| 2009-04-28 | $20.16 | $20.16 | 4,394,700 | — | — |
| 2009-04-27 | $20.36 | $20.36 | 5,291,300 | — | — |
| 2009-04-24 | $20.57 | $20.57 | 7,399,900 | — | — |
| 2009-04-23 | $20.32 | $20.32 | 6,540,000 | — | — |
| 2009-04-22 | $19.74 | $19.74 | 7,620,400 | — | — |
| 2009-04-21 | $19.70 | $19.70 | 4,740,000 | — | — |
| 2009-04-20 | $18.71 | $18.71 | 7,015,800 | — | — |
| 2009-04-17 | $19.67 | $19.67 | 5,079,100 | — | — |
| 2009-04-16 | $18.61 | $18.61 | 5,597,000 | — | — |
| 2009-04-15 | $18.57 | $18.57 | 6,354,900 | — | — |
| 2009-04-14 | $18.09 | $18.09 | 5,329,800 | — | — |
| 2009-04-13 | $17.91 | $17.91 | 3,240,100 | — | — |
| 2009-04-09 | $18.28 | $18.28 | 3,693,200 | — | — |
| 2009-04-08 | $17.42 | $17.42 | 5,305,900 | — | — |
| 2009-04-07 | $18.00 | $18.00 | 2,651,500 | — | — |
| 2009-04-06 | $19.01 | $19.01 | 3,294,400 | — | — |
| 2009-04-03 | $19.66 | $19.66 | 4,025,400 | — | — |
| 2009-04-02 | $19.43 | $19.43 | 4,334,600 | — | — |
| 2009-04-01 | $18.58 | $18.58 | 5,404,600 | — | — |
| 2009-03-31 | $18.16 | $18.16 | 3,789,000 | — | — |
| 2009-03-30 | $18.45 | $18.45 | 3,448,200 | — | — |
| 2009-03-27 | $19.48 | $19.48 | 5,093,500 | — | — |
| 2009-03-26 | $19.96 | $19.96 | 5,164,700 | — | — |
| 2009-03-25 | $19.14 | $19.14 | 8,270,300 | — | — |
| 2009-03-24 | $18.55 | $18.55 | 4,798,000 | — | — |
| 2009-03-23 | $18.84 | $18.84 | 5,378,500 | — | — |
| 2009-03-20 | $17.00 | $17.00 | 4,087,700 | — | — |
| 2009-03-19 | $17.92 | $17.92 | 5,064,700 | — | — |
| 2009-03-18 | $18.04 | $18.04 | 7,340,700 | — | — |
| 2009-03-17 | $17.06 | $17.06 | 3,449,100 | — | — |
| 2009-03-16 | $16.11 | $16.11 | 6,390,600 | — | — |
| 2009-03-13 | $17.06 | $17.06 | 3,551,400 | — | — |
| 2009-03-12 | $16.99 | $16.99 | 3,533,500 | — | — |
| 2009-03-11 | $15.93 | $15.93 | 5,336,000 | — | — |
| 2009-03-10 | $16.13 | $16.13 | 5,950,000 | — | — |
| 2009-03-09 | $14.28 | $14.28 | 3,948,800 | — | — |
| 2009-03-06 | $14.26 | $14.26 | 3,747,400 | — | — |
| 2009-03-05 | $14.42 | $14.42 | 4,383,900 | — | — |
| 2009-03-04 | $14.89 | $14.89 | 4,807,500 | — | — |
| 2009-03-03 | $14.39 | $14.39 | 6,898,300 | — | — |
| 2009-03-02 | $15.29 | $15.29 | 3,267,000 | — | — |
| 2009-02-27 | $15.85 | $15.85 | 5,398,200 | — | — |
| 2009-02-26 | $16.38 | $16.38 | 4,250,600 | — | — |
| 2009-02-25 | $16.73 | $16.73 | 4,501,200 | — | — |
| 2009-02-24 | $17.05 | $17.05 | 6,604,500 | — | — |
| 2009-02-23 | $15.94 | $15.94 | 4,539,200 | — | — |
| 2009-02-20 | $16.08 | $16.08 | 6,346,600 | — | — |
| 2009-02-19 | $15.76 | $15.76 | 5,332,800 | — | — |
| 2009-02-18 | $17.16 | $17.16 | 7,265,500 | — | — |
| 2009-02-17 | $17.90 | $17.90 | 3,503,000 | — | — |
| 2009-02-13 | $18.75 | $18.75 | 3,706,800 | — | — |
| 2009-02-12 | $18.46 | $18.46 | 4,332,500 | — | — |
| 2009-02-11 | $18.37 | $18.37 | 4,806,700 | — | — |
| 2009-02-10 | $18.58 | $18.58 | 5,134,900 | — | — |
| 2009-02-09 | $19.83 | $19.83 | 4,002,300 | — | — |
| 2009-02-06 | $19.88 | $19.88 | 9,048,000 | — | — |
| 2009-02-05 | $18.19 | $18.19 | 5,242,600 | — | — |
| 2009-02-04 | $17.76 | $17.76 | 2,708,800 | — | — |
| 2009-02-03 | $18.06 | $18.06 | 4,047,300 | — | — |
| 2009-02-02 | $16.98 | $16.98 | 3,753,700 | — | — |
| 2009-01-30 | $17.02 | $17.02 | 4,877,800 | — | — |
| 2009-01-29 | $17.85 | $17.85 | 4,047,200 | — | — |
| 2009-01-28 | $19.30 | $19.30 | 4,567,100 | — | — |
| 2009-01-27 | $18.16 | $18.16 | 1,977,700 | — | — |
| 2009-01-26 | $18.42 | $18.42 | 4,326,700 | — | — |
| 2009-01-23 | $17.91 | $17.91 | 3,467,100 | — | — |
| 2009-01-22 | $17.78 | $17.78 | 6,060,900 | — | — |
| 2009-01-21 | $18.27 | $18.27 | 3,615,400 | — | — |
| 2009-01-20 | $17.69 | $17.69 | 4,167,500 | — | — |
| 2009-01-16 | $19.11 | $19.11 | 3,531,600 | — | — |
| 2009-01-15 | $18.73 | $18.73 | 3,681,100 | — | — |
| 2009-01-14 | $18.67 | $18.67 | 2,690,200 | — | — |
| 2009-01-13 | $19.44 | $19.44 | 3,380,900 | — | — |
| 2009-01-12 | $19.52 | $19.52 | 2,851,000 | — | — |
| 2009-01-09 | $20.72 | $20.72 | 5,099,200 | — | — |
| 2009-01-08 | $21.70 | $21.70 | 3,895,000 | — | — |
| 2009-01-07 | $20.69 | $20.69 | 6,802,200 | — | — |
| 2009-01-06 | $22.51 | $22.51 | 3,450,600 | — | — |
| 2009-01-05 | $22.18 | $22.18 | 3,615,200 | — | — |
| 2009-01-02 | $21.59 | $21.59 | 2,248,000 | — | — |