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
- 2008-03-19 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 | $21.87 | $22.09 | 12,643,600 | — | — |
| 2009-12-30 | $22.04 | $22.26 | 12,350,800 | — | — |
| 2009-12-29 | $22.00 | $22.23 | 18,743,200 | — | — |
| 2009-12-28 | $21.69 | $21.91 | 13,439,600 | — | — |
| 2009-12-24 | $21.57 | $21.79 | 6,912,400 | — | — |
| 2009-12-23 | $21.54 | $21.75 | 23,111,600 | — | — |
| 2009-12-22 | $21.58 | $21.79 | 28,816,800 | — | — |
| 2009-12-21 | $21.88 | $22.10 | 44,560,800 | — | — |
| 2009-12-18 | $22.24 | $22.47 | 337,533,600 | — | — |
| 2009-12-17 | $21.76 | $21.98 | 38,240,000 | — | — |
| 2009-12-16 | $21.76 | $21.98 | 33,778,800 | — | — |
| 2009-12-15 | $21.54 | $21.75 | 38,040,000 | — | — |
| 2009-12-14 | $21.19 | $21.41 | 70,498,800 | — | — |
| 2009-12-11 | $20.33 | $20.54 | 11,518,800 | — | — |
| 2009-12-10 | $20.58 | $20.79 | 14,546,800 | — | — |
| 2009-12-09 | $20.44 | $20.64 | 16,743,600 | — | — |
| 2009-12-08 | $20.00 | $20.20 | 10,418,800 | — | — |
| 2009-12-07 | $19.98 | $20.18 | 9,660,800 | — | — |
| 2009-12-04 | $20.07 | $20.27 | 21,865,600 | — | — |
| 2009-12-03 | $20.01 | $20.21 | 19,122,800 | — | — |
| 2009-12-02 | $20.56 | $20.76 | 12,852,800 | — | — |
| 2009-12-01 | $20.74 | $20.95 | 24,410,000 | — | — |
| 2009-11-30 | $20.25 | $20.45 | 15,704,800 | — | — |
| 2009-11-27 | $20.08 | $20.29 | 9,295,200 | — | — |
| 2009-11-25 | $20.45 | $20.65 | 11,494,800 | — | — |
| 2009-11-24 | $20.16 | $20.36 | 12,153,200 | — | — |
| 2009-11-23 | $20.11 | $20.31 | 17,463,600 | — | — |
| 2009-11-20 | $20.00 | $20.20 | 12,538,400 | — | — |
| 2009-11-19 | $20.05 | $20.25 | 36,533,600 | — | — |
| 2009-11-18 | $20.10 | $20.30 | 11,470,800 | — | — |
| 2009-11-17 | $20.14 | $20.34 | 15,734,000 | — | — |
| 2009-11-16 | $19.89 | $20.09 | 23,030,400 | — | — |
| 2009-11-13 | $20.00 | $20.20 | 13,697,600 | — | — |
| 2009-11-12 | $19.98 | $20.18 | 12,969,200 | — | — |
| 2009-11-11 | $20.21 | $20.38 | 14,662,800 | — | — |
| 2009-11-10 | $20.28 | $20.45 | 19,660,000 | — | — |
| 2009-11-09 | $20.29 | $20.46 | 26,318,800 | — | — |
| 2009-11-06 | $19.92 | $20.09 | 15,763,600 | — | — |
| 2009-11-05 | $19.90 | $20.07 | 16,350,400 | — | — |
| 2009-11-04 | $19.58 | $19.74 | 24,364,000 | — | — |
| 2009-11-03 | $19.41 | $19.58 | 26,090,800 | — | — |
| 2009-11-02 | $19.32 | $19.49 | 25,322,800 | — | — |
| 2009-10-30 | $18.94 | $19.10 | 27,308,800 | — | — |
| 2009-10-29 | $19.32 | $19.48 | 41,498,400 | — | — |
| 2009-10-28 | $19.14 | $19.31 | 77,930,400 | — | — |
| 2009-10-27 | $18.48 | $18.63 | 40,189,600 | — | — |
| 2009-10-26 | $18.20 | $18.35 | 34,836,400 | — | — |
| 2009-10-23 | $18.53 | $18.69 | 25,499,200 | — | — |
| 2009-10-22 | $18.92 | $19.08 | 21,757,600 | — | — |
| 2009-10-21 | $18.80 | $18.96 | 16,275,600 | — | — |
| 2009-10-20 | $18.76 | $18.92 | 16,502,800 | — | — |
| 2009-10-19 | $18.74 | $18.90 | 14,582,800 | — | — |
| 2009-10-16 | $18.57 | $18.73 | 14,942,000 | — | — |
| 2009-10-15 | $18.77 | $18.93 | 22,272,400 | — | — |
| 2009-10-14 | $18.70 | $18.86 | 27,132,800 | — | — |
| 2009-10-13 | $18.67 | $18.83 | 23,606,000 | — | — |
| 2009-10-12 | $18.42 | $18.58 | 19,282,400 | — | — |
| 2009-10-09 | $18.24 | $18.39 | 20,736,800 | — | — |
| 2009-10-08 | $17.93 | $18.09 | 24,105,200 | — | — |
| 2009-10-07 | $17.72 | $17.87 | 49,056,800 | — | — |
| 2009-10-06 | $17.07 | $17.21 | 36,431,200 | — | — |
| 2009-10-05 | $17.04 | $17.19 | 19,902,400 | — | — |
| 2009-10-02 | $16.95 | $17.09 | 35,416,400 | — | — |
| 2009-10-01 | $17.28 | $17.43 | 28,217,200 | — | — |
| 2009-09-30 | $17.28 | $17.42 | 30,467,200 | — | — |
| 2009-09-29 | $17.39 | $17.54 | 41,892,400 | — | — |
| 2009-09-28 | $17.79 | $17.94 | 18,369,600 | — | — |
| 2009-09-25 | $17.67 | $17.82 | 48,175,200 | — | — |
| 2009-09-24 | $18.38 | $18.54 | 16,050,400 | — | — |
| 2009-09-23 | $18.48 | $18.64 | 14,976,400 | — | — |
| 2009-09-22 | $18.60 | $18.76 | 15,248,400 | — | — |
| 2009-09-21 | $18.35 | $18.50 | 12,940,400 | — | — |
| 2009-09-18 | $18.45 | $18.60 | 15,210,000 | — | — |
| 2009-09-17 | $18.46 | $18.61 | 14,236,400 | — | — |
| 2009-09-16 | $18.52 | $18.68 | 16,601,600 | — | — |
| 2009-09-15 | $18.30 | $18.46 | 15,351,200 | — | — |
| 2009-09-14 | $18.22 | $18.37 | 13,099,200 | — | — |
| 2009-09-11 | $18.07 | $18.23 | 15,394,000 | — | — |
| 2009-09-10 | $18.08 | $18.23 | 17,001,600 | — | — |
| 2009-09-09 | $17.62 | $17.77 | 16,388,000 | — | — |
| 2009-09-08 | $17.74 | $17.89 | 12,220,400 | — | — |
| 2009-09-04 | $17.59 | $17.74 | 9,894,400 | — | — |
| 2009-09-03 | $17.73 | $17.88 | 17,066,400 | — | — |
| 2009-09-02 | $17.53 | $17.67 | 13,335,200 | — | — |
| 2009-09-01 | $17.55 | $17.69 | 22,288,400 | — | — |
| 2009-08-31 | $17.78 | $17.93 | 21,521,200 | — | — |
| 2009-08-28 | $17.63 | $17.78 | 14,021,600 | — | — |
| 2009-08-27 | $17.43 | $17.58 | 20,604,000 | — | — |
| 2009-08-26 | $17.55 | $17.70 | 18,964,400 | — | — |
| 2009-08-25 | $17.25 | $17.39 | 17,574,400 | — | — |
| 2009-08-24 | $16.99 | $17.13 | 19,978,400 | — | — |
| 2009-08-21 | $17.25 | $17.40 | 27,450,800 | — | — |
| 2009-08-20 | $16.95 | $17.10 | 12,149,200 | — | — |
| 2009-08-19 | $16.80 | $16.94 | 15,451,600 | — | — |
| 2009-08-18 | $16.75 | $16.90 | 17,076,800 | — | — |
| 2009-08-17 | $16.61 | $16.75 | 19,771,200 | — | — |
| 2009-08-14 | $16.95 | $17.09 | 12,207,600 | — | — |
| 2009-08-13 | $17.17 | $17.32 | 14,968,400 | — | — |
| 2009-08-12 | $17.11 | $17.26 | 14,430,400 | — | — |
| 2009-08-11 | $17.15 | $17.27 | 14,537,600 | — | — |
| 2009-08-10 | $17.22 | $17.34 | 10,038,800 | — | — |
| 2009-08-07 | $17.29 | $17.41 | 15,380,400 | — | — |
| 2009-08-06 | $17.16 | $17.28 | 20,892,800 | — | — |
| 2009-08-05 | $17.09 | $17.21 | 19,874,400 | — | — |
| 2009-08-04 | $17.28 | $17.40 | 18,686,400 | — | — |
| 2009-08-03 | $17.28 | $17.40 | 30,334,400 | — | — |
| 2009-07-31 | $16.37 | $16.48 | 33,046,800 | — | — |
| 2009-07-30 | $16.80 | $16.92 | 57,776,000 | — | — |
| 2009-07-29 | $16.70 | $16.81 | 22,032,400 | — | — |
| 2009-07-28 | $16.58 | $16.69 | 22,644,800 | — | — |
| 2009-07-27 | $17.05 | $17.17 | 14,245,200 | — | — |
| 2009-07-24 | $16.82 | $16.94 | 13,194,800 | — | — |
| 2009-07-23 | $16.80 | $16.91 | 19,396,000 | — | — |
| 2009-07-22 | $16.71 | $16.83 | 25,328,400 | — | — |
| 2009-07-21 | $16.79 | $16.90 | 17,742,800 | — | — |
| 2009-07-20 | $16.78 | $16.90 | 32,220,400 | — | — |
| 2009-07-17 | $16.03 | $16.14 | 18,075,600 | — | — |
| 2009-07-16 | $16.10 | $16.21 | 50,086,000 | — | — |
| 2009-07-15 | $15.66 | $15.77 | 36,492,400 | — | — |
| 2009-07-14 | $15.07 | $15.18 | 13,291,200 | — | — |
| 2009-07-13 | $15.09 | $15.19 | 30,640,000 | — | — |
| 2009-07-10 | $14.97 | $15.07 | 16,654,800 | — | — |
| 2009-07-09 | $15.11 | $15.22 | 26,616,400 | — | — |
| 2009-07-08 | $14.87 | $14.98 | 64,080,400 | — | — |
| 2009-07-07 | $14.93 | $15.03 | 30,361,600 | — | — |
| 2009-07-06 | $15.17 | $15.27 | 23,382,400 | — | — |
| 2009-07-02 | $15.02 | $15.12 | 21,514,800 | — | — |
| 2009-07-01 | $15.20 | $15.31 | 26,167,600 | — | — |
| 2009-06-30 | $15.57 | $15.67 | 49,253,600 | — | — |
| 2009-06-29 | $15.75 | $15.85 | 22,680,800 | — | — |
| 2009-06-26 | $15.96 | $16.07 | 19,751,600 | — | — |
| 2009-06-25 | $15.49 | $15.60 | 20,882,800 | — | — |
| 2009-06-24 | $15.27 | $15.38 | 22,798,800 | — | — |
| 2009-06-23 | $15.67 | $15.78 | 19,989,600 | — | — |
| 2009-06-22 | $15.31 | $15.42 | 30,168,000 | — | — |
| 2009-06-19 | $15.34 | $15.45 | 25,469,200 | — | — |
| 2009-06-18 | $15.35 | $15.46 | 32,168,400 | — | — |
| 2009-06-17 | $15.34 | $15.44 | 32,063,600 | — | — |
| 2009-06-16 | $15.62 | $15.72 | 29,788,400 | — | — |
| 2009-06-15 | $16.11 | $16.22 | 25,564,400 | — | — |
| 2009-06-12 | $16.09 | $16.20 | 80,963,200 | — | — |
| 2009-06-11 | $16.68 | $16.80 | 43,948,800 | — | — |
| 2009-06-10 | $17.32 | $17.44 | 33,797,200 | — | — |
| 2009-06-09 | $17.16 | $17.28 | 21,773,200 | — | — |
| 2009-06-08 | $17.45 | $17.57 | 20,636,000 | — | — |
| 2009-06-05 | $17.32 | $17.44 | 74,260,800 | — | — |
| 2009-06-04 | $17.38 | $17.50 | 56,221,200 | — | — |
| 2009-06-03 | $17.06 | $17.18 | 35,362,800 | — | — |
| 2009-06-02 | $16.70 | $16.82 | 31,043,600 | — | — |
| 2009-06-01 | $16.67 | $16.78 | 43,628,000 | — | — |
| 2009-05-29 | $16.93 | $17.05 | 32,198,400 | — | — |
| 2009-05-28 | $16.63 | $16.74 | 20,184,000 | — | — |
| 2009-05-27 | $16.48 | $16.60 | 27,156,800 | — | — |
| 2009-05-26 | $16.69 | $16.81 | 20,556,800 | — | — |
| 2009-05-22 | $16.44 | $16.55 | 21,735,200 | — | — |
| 2009-05-21 | $16.57 | $16.69 | 55,723,600 | — | — |
| 2009-05-20 | $16.24 | $16.35 | 33,858,000 | — | — |
| 2009-05-19 | $16.20 | $16.31 | 45,784,400 | — | — |
| 2009-05-18 | $16.60 | $16.72 | 59,304,400 | — | — |
| 2009-05-15 | $16.27 | $16.38 | 24,682,000 | — | — |
| 2009-05-14 | $16.13 | $16.24 | 32,861,600 | — | — |
| 2009-05-13 | $16.12 | $16.23 | 47,555,600 | — | — |
| 2009-05-12 | $16.31 | $16.39 | 36,373,600 | — | — |
| 2009-05-11 | $16.48 | $16.57 | 25,980,000 | — | — |
| 2009-05-08 | $17.11 | $17.20 | 37,834,800 | — | — |
| 2009-05-07 | $16.38 | $16.47 | 34,731,200 | — | — |
| 2009-05-06 | $16.55 | $16.64 | 41,830,400 | — | — |
| 2009-05-05 | $16.85 | $16.94 | 56,786,000 | — | — |
| 2009-05-04 | $17.05 | $17.14 | 78,935,200 | — | — |
| 2009-05-01 | $16.25 | $16.34 | 60,616,800 | — | — |
| 2009-04-30 | $16.24 | $16.33 | 101,753,600 | — | — |
| 2009-04-29 | $15.88 | $15.96 | 59,240,400 | — | — |
| 2009-04-28 | $15.18 | $15.26 | 42,287,600 | — | — |
| 2009-04-27 | $14.72 | $14.80 | 29,496,800 | — | — |
| 2009-04-24 | $15.10 | $15.18 | 39,686,000 | — | — |
| 2009-04-23 | $14.56 | $14.64 | 35,890,800 | — | — |
| 2009-04-22 | $14.38 | $14.45 | 34,680,000 | — | — |
| 2009-04-21 | $14.66 | $14.74 | 37,746,000 | — | — |
| 2009-04-20 | $13.75 | $13.82 | 42,577,200 | — | — |
| 2009-04-17 | $14.50 | $14.58 | 37,814,400 | — | — |
| 2009-04-16 | $14.52 | $14.60 | 36,114,000 | — | — |
| 2009-04-15 | $14.78 | $14.86 | 29,687,600 | — | — |
| 2009-04-14 | $14.58 | $14.66 | 35,712,000 | — | — |
| 2009-04-13 | $15.28 | $15.36 | 38,124,400 | — | — |
| 2009-04-09 | $14.70 | $14.78 | 45,785,600 | — | — |
| 2009-04-08 | $14.46 | $14.53 | 23,815,600 | — | — |
| 2009-04-07 | $14.29 | $14.36 | 27,122,400 | — | — |
| 2009-04-06 | $14.78 | $14.86 | 44,927,600 | — | — |
| 2009-04-03 | $15.02 | $15.10 | 57,694,800 | — | — |
| 2009-04-02 | $13.90 | $13.97 | 47,396,800 | — | — |
| 2009-04-01 | $13.57 | $13.65 | 44,144,400 | — | — |
| 2009-03-31 | $13.90 | $13.97 | 47,446,400 | — | — |
| 2009-03-30 | $13.38 | $13.45 | 38,596,400 | — | — |
| 2009-03-27 | $13.56 | $13.64 | 32,687,200 | — | — |
| 2009-03-26 | $13.88 | $13.95 | 59,466,400 | — | — |
| 2009-03-25 | $13.19 | $13.26 | 58,624,800 | — | — |
| 2009-03-24 | $13.40 | $13.47 | 43,555,600 | — | — |
| 2009-03-23 | $13.89 | $13.96 | 44,656,800 | — | — |
| 2009-03-20 | $13.13 | $13.20 | 33,476,000 | — | — |
| 2009-03-19 | $13.17 | $13.24 | 41,743,600 | — | — |
| 2009-03-18 | $14.08 | $14.15 | 45,296,400 | — | — |
| 2009-03-17 | $13.82 | $13.90 | 25,730,400 | — | — |
| 2009-03-16 | $13.04 | $13.11 | 33,474,400 | — | — |
| 2009-03-13 | $13.01 | $13.08 | 49,564,400 | — | — |
| 2009-03-12 | $13.52 | $13.60 | 43,276,000 | — | — |
| 2009-03-11 | $12.84 | $12.91 | 36,124,400 | — | — |
| 2009-03-10 | $13.22 | $13.29 | 38,644,400 | — | — |
| 2009-03-09 | $12.45 | $12.52 | 33,554,400 | — | — |
| 2009-03-06 | $12.55 | $12.61 | 60,701,600 | — | — |
| 2009-03-05 | $13.36 | $13.43 | 44,144,800 | — | — |
| 2009-03-04 | $13.82 | $13.90 | 35,775,200 | — | — |
| 2009-03-03 | $13.59 | $13.66 | 42,195,600 | — | — |
| 2009-03-02 | $13.54 | $13.61 | 39,060,000 | — | — |
| 2009-02-27 | $14.18 | $14.25 | 47,237,200 | — | — |
| 2009-02-26 | $14.02 | $14.09 | 35,902,400 | — | — |
| 2009-02-25 | $13.86 | $13.93 | 34,394,800 | — | — |
| 2009-02-24 | $14.09 | $14.16 | 43,590,800 | — | — |
| 2009-02-23 | $13.56 | $13.64 | 31,967,200 | — | — |
| 2009-02-20 | $13.92 | $13.99 | 42,908,000 | — | — |
| 2009-02-19 | $13.91 | $13.98 | 35,102,400 | — | — |
| 2009-02-18 | $14.04 | $14.11 | 36,329,200 | — | — |
| 2009-02-17 | $13.56 | $13.64 | 35,581,600 | — | — |
| 2009-02-13 | $13.99 | $14.06 | 40,788,000 | — | — |
| 2009-02-12 | $14.10 | $14.18 | 34,827,600 | — | — |
| 2009-02-11 | $13.74 | $13.81 | 23,668,000 | — | — |
| 2009-02-10 | $13.46 | $13.51 | 38,071,600 | — | — |
| 2009-02-09 | $13.83 | $13.88 | 31,874,400 | — | — |
| 2009-02-06 | $13.85 | $13.90 | 45,907,600 | — | — |
| 2009-02-05 | $13.44 | $13.48 | 96,728,400 | — | — |
| 2009-02-04 | $12.28 | $12.32 | 33,166,400 | — | — |
| 2009-02-03 | $12.10 | $12.14 | 28,953,600 | — | — |
| 2009-02-02 | $12.49 | $12.54 | 28,544,000 | — | — |
| 2009-01-30 | $12.34 | $12.38 | 30,315,200 | — | — |
| 2009-01-29 | $11.57 | $11.61 | 26,097,600 | — | — |
| 2009-01-28 | $11.81 | $11.85 | 32,089,600 | — | — |
| 2009-01-27 | $11.04 | $11.08 | 26,436,000 | — | — |
| 2009-01-26 | $10.65 | $10.68 | 24,009,200 | — | — |
| 2009-01-23 | $11.08 | $11.12 | 22,617,200 | — | — |
| 2009-01-22 | $11.05 | $11.08 | 31,927,600 | — | — |
| 2009-01-21 | $11.05 | $11.08 | 50,503,200 | — | — |
| 2009-01-20 | $10.61 | $10.64 | 59,766,000 | — | — |
| 2009-01-16 | $11.85 | $11.89 | 69,204,800 | — | — |
| 2009-01-15 | $12.35 | $12.39 | 47,446,400 | — | — |
| 2009-01-14 | $12.74 | $12.79 | 25,246,800 | — | — |
| 2009-01-13 | $13.29 | $13.33 | 23,133,200 | — | — |
| 2009-01-12 | $13.24 | $13.29 | 31,520,400 | — | — |
| 2009-01-09 | $13.91 | $13.95 | 16,702,400 | — | — |
| 2009-01-08 | $13.94 | $13.99 | 34,683,600 | — | — |
| 2009-01-07 | $14.09 | $14.14 | 28,441,600 | — | — |
| 2009-01-06 | $14.40 | $14.45 | 32,506,400 | — | — |
| 2009-01-05 | $13.46 | $13.50 | 16,600,000 | — | — |
| 2009-01-02 | $13.36 | $13.41 | 13,199,200 | — | — |