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
- 2002-03-21 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 | $29.03 | $36.71 | 9,848,200 | — | — |
| 2009-12-30 | $28.74 | $36.34 | 12,854,900 | — | — |
| 2009-12-29 | $28.75 | $36.35 | 10,873,000 | — | — |
| 2009-12-28 | $29.04 | $36.72 | 10,694,500 | — | — |
| 2009-12-24 | $28.93 | $36.58 | 4,732,300 | — | — |
| 2009-12-23 | $28.53 | $36.08 | 16,947,500 | — | — |
| 2009-12-22 | $28.03 | $35.44 | 14,012,000 | — | — |
| 2009-12-21 | $27.45 | $34.71 | 18,001,600 | — | — |
| 2009-12-18 | $27.47 | $34.73 | 23,918,100 | — | — |
| 2009-12-17 | $27.47 | $34.73 | 22,122,600 | — | — |
| 2009-12-16 | $28.97 | $36.63 | 15,216,200 | — | — |
| 2009-12-15 | $29.00 | $36.67 | 10,197,900 | — | — |
| 2009-12-14 | $29.20 | $36.92 | 12,693,000 | — | — |
| 2009-12-11 | $28.59 | $36.15 | 14,593,500 | — | — |
| 2009-12-10 | $28.24 | $35.71 | 17,155,800 | — | — |
| 2009-12-09 | $28.02 | $35.43 | 17,741,400 | — | — |
| 2009-12-08 | $27.48 | $34.75 | 21,746,700 | — | — |
| 2009-12-07 | $28.21 | $35.67 | 17,698,200 | — | — |
| 2009-12-04 | $28.22 | $35.68 | 27,002,700 | — | — |
| 2009-12-03 | $28.89 | $36.53 | 21,500,600 | — | — |
| 2009-12-02 | $29.40 | $37.18 | 22,769,600 | — | — |
| 2009-12-01 | $29.38 | $37.15 | 23,421,200 | — | — |
| 2009-11-30 | $28.67 | $36.25 | 22,121,800 | — | — |
| 2009-11-27 | $28.85 | $36.48 | 17,530,200 | — | — |
| 2009-11-25 | $29.53 | $37.34 | 20,477,800 | — | — |
| 2009-11-24 | $28.83 | $36.45 | 15,918,200 | — | — |
| 2009-11-23 | $28.64 | $36.21 | 16,781,400 | — | — |
| 2009-11-20 | $28.19 | $35.65 | 15,703,200 | — | — |
| 2009-11-19 | $28.44 | $35.96 | 21,098,000 | — | — |
| 2009-11-18 | $28.76 | $36.37 | 22,131,600 | — | — |
| 2009-11-17 | $29.12 | $36.82 | 22,686,200 | — | — |
| 2009-11-16 | $28.69 | $36.28 | 30,593,200 | — | — |
| 2009-11-13 | $27.78 | $35.13 | 28,395,600 | — | — |
| 2009-11-12 | $27.12 | $34.29 | 25,780,400 | — | — |
| 2009-11-11 | $28.05 | $35.47 | 25,199,100 | — | — |
| 2009-11-10 | $28.29 | $35.77 | 25,815,300 | — | — |
| 2009-11-09 | $28.54 | $36.09 | 30,795,300 | — | — |
| 2009-11-06 | $27.49 | $34.76 | 20,163,800 | — | — |
| 2009-11-05 | $27.55 | $34.84 | 21,174,300 | — | — |
| 2009-11-04 | $26.85 | $33.95 | 30,024,200 | — | — |
| 2009-11-03 | $26.64 | $33.69 | 29,271,300 | — | — |
| 2009-11-02 | $26.11 | $33.02 | 29,495,500 | — | — |
| 2009-10-30 | $25.49 | $32.23 | 41,559,300 | — | — |
| 2009-10-29 | $26.68 | $33.74 | 42,711,800 | — | — |
| 2009-10-28 | $24.22 | $30.63 | 37,681,700 | — | — |
| 2009-10-27 | $25.85 | $32.69 | 31,584,800 | — | — |
| 2009-10-26 | $26.72 | $33.79 | 24,695,000 | — | — |
| 2009-10-23 | $26.95 | $34.08 | 28,209,200 | — | — |
| 2009-10-22 | $27.20 | $34.39 | 26,257,500 | — | — |
| 2009-10-21 | $26.93 | $34.05 | 33,957,700 | — | — |
| 2009-10-20 | $26.45 | $33.44 | 44,501,400 | — | — |
| 2009-10-19 | $27.29 | $34.51 | 20,993,500 | — | — |
| 2009-10-16 | $26.58 | $33.61 | 27,554,000 | — | — |
| 2009-10-15 | $26.91 | $33.72 | 28,153,800 | — | — |
| 2009-10-14 | $26.69 | $33.45 | 40,586,900 | — | — |
| 2009-10-13 | $25.00 | $31.33 | 19,213,200 | — | — |
| 2009-10-12 | $25.28 | $31.68 | 16,318,600 | — | — |
| 2009-10-09 | $25.22 | $31.61 | 19,331,300 | — | — |
| 2009-10-08 | $24.97 | $31.29 | 35,096,600 | — | — |
| 2009-10-07 | $24.41 | $30.59 | 27,650,100 | — | — |
| 2009-10-06 | $23.87 | $29.91 | 23,694,000 | — | — |
| 2009-10-05 | $23.49 | $29.44 | 18,491,100 | — | — |
| 2009-10-02 | $22.92 | $28.72 | 29,566,100 | — | — |
| 2009-10-01 | $22.30 | $27.95 | 21,910,100 | — | — |
| 2009-09-30 | $23.13 | $28.99 | 23,951,700 | — | — |
| 2009-09-29 | $22.89 | $28.69 | 14,647,400 | — | — |
| 2009-09-28 | $23.01 | $28.84 | 16,521,700 | — | — |
| 2009-09-25 | $22.54 | $28.25 | 17,351,800 | — | — |
| 2009-09-24 | $22.46 | $28.15 | 29,345,300 | — | — |
| 2009-09-23 | $23.01 | $28.84 | 28,469,400 | — | — |
| 2009-09-22 | $23.28 | $29.17 | 30,432,200 | — | — |
| 2009-09-21 | $22.27 | $27.91 | 27,033,200 | — | — |
| 2009-09-18 | $22.06 | $27.65 | 21,513,300 | — | — |
| 2009-09-17 | $22.01 | $27.58 | 24,296,100 | — | — |
| 2009-09-16 | $22.45 | $28.13 | 30,628,000 | — | — |
| 2009-09-15 | $21.82 | $27.34 | 32,859,700 | — | — |
| 2009-09-14 | $21.40 | $26.82 | 17,346,600 | — | — |
| 2009-09-11 | $21.19 | $26.55 | 20,668,700 | — | — |
| 2009-09-10 | $21.36 | $26.77 | 23,827,100 | — | — |
| 2009-09-09 | $20.83 | $26.10 | 17,040,900 | — | — |
| 2009-09-08 | $20.93 | $26.23 | 24,488,500 | — | — |
| 2009-09-04 | $20.17 | $25.28 | 22,108,400 | — | — |
| 2009-09-03 | $19.52 | $24.46 | 21,047,000 | — | — |
| 2009-09-02 | $19.25 | $24.12 | 22,884,000 | — | — |
| 2009-09-01 | $19.11 | $23.95 | 33,279,300 | — | — |
| 2009-08-31 | $19.21 | $24.07 | 33,582,700 | — | — |
| 2009-08-28 | $20.06 | $25.14 | 21,390,600 | — | — |
| 2009-08-27 | $20.03 | $25.10 | 26,188,900 | — | — |
| 2009-08-26 | $20.06 | $25.14 | 28,236,600 | — | — |
| 2009-08-25 | $20.21 | $25.33 | 31,281,200 | — | — |
| 2009-08-24 | $20.62 | $25.84 | 19,042,300 | — | — |
| 2009-08-21 | $20.52 | $25.72 | 22,078,000 | — | — |
| 2009-08-20 | $19.97 | $25.03 | 17,867,700 | — | — |
| 2009-08-19 | $19.85 | $24.88 | 22,022,700 | — | — |
| 2009-08-18 | $19.79 | $24.80 | 20,917,900 | — | — |
| 2009-08-17 | $19.65 | $24.63 | 27,029,300 | — | — |
| 2009-08-14 | $20.71 | $25.95 | 23,985,500 | — | — |
| 2009-08-13 | $20.82 | $26.09 | 22,658,200 | — | — |
| 2009-08-12 | $20.27 | $25.40 | 16,853,600 | — | — |
| 2009-08-11 | $20.01 | $25.08 | 24,812,000 | — | — |
| 2009-08-10 | $20.49 | $25.68 | 20,492,200 | — | — |
| 2009-08-07 | $20.79 | $26.05 | 20,910,200 | — | — |
| 2009-08-06 | $20.41 | $25.58 | 29,777,300 | — | — |
| 2009-08-05 | $20.87 | $26.15 | 23,550,000 | — | — |
| 2009-08-04 | $20.94 | $26.24 | 29,286,800 | — | — |
| 2009-08-03 | $20.77 | $26.03 | 28,987,600 | — | — |
| 2009-07-31 | $19.73 | $24.73 | 23,161,100 | — | — |
| 2009-07-30 | $19.45 | $24.37 | 31,767,400 | — | — |
| 2009-07-29 | $18.99 | $23.80 | 29,991,800 | — | — |
| 2009-07-28 | $19.60 | $24.56 | 29,788,500 | — | — |
| 2009-07-27 | $19.66 | $24.64 | 19,983,000 | — | — |
| 2009-07-24 | $19.40 | $24.31 | 20,971,900 | — | — |
| 2009-07-23 | $19.32 | $24.21 | 31,358,600 | — | — |
| 2009-07-22 | $18.70 | $23.43 | 31,614,800 | — | — |
| 2009-07-21 | $19.06 | $23.89 | 27,664,500 | — | — |
| 2009-07-20 | $19.00 | $23.81 | 30,421,300 | — | — |
| 2009-07-17 | $17.98 | $22.53 | 28,531,000 | — | — |
| 2009-07-16 | $18.04 | $22.61 | 28,315,100 | — | — |
| 2009-07-15 | $18.07 | $22.64 | 48,276,000 | — | — |
| 2009-07-14 | $16.37 | $20.51 | 26,592,100 | — | — |
| 2009-07-13 | $16.45 | $20.61 | 27,050,700 | — | — |
| 2009-07-10 | $16.12 | $20.20 | 18,127,200 | — | — |
| 2009-07-09 | $16.27 | $20.39 | 24,282,000 | — | — |
| 2009-07-08 | $16.12 | $20.20 | 51,300,500 | — | — |
| 2009-07-07 | $15.88 | $19.90 | 51,912,200 | — | — |
| 2009-07-06 | $17.12 | $21.45 | 27,258,500 | — | — |
| 2009-07-02 | $17.45 | $21.87 | 24,833,600 | — | — |
| 2009-07-01 | $17.91 | $22.44 | 24,064,900 | — | — |
| 2009-06-30 | $17.63 | $22.09 | 29,713,500 | — | — |
| 2009-06-29 | $17.82 | $22.33 | 20,239,400 | — | — |
| 2009-06-26 | $17.86 | $22.38 | 21,853,700 | — | — |
| 2009-06-25 | $18.08 | $22.66 | 34,852,100 | — | — |
| 2009-06-24 | $17.41 | $21.82 | 32,539,000 | — | — |
| 2009-06-23 | $17.56 | $22.01 | 26,105,400 | — | — |
| 2009-06-22 | $16.98 | $21.28 | 41,811,900 | — | — |
| 2009-06-19 | $18.54 | $23.23 | 18,916,200 | — | — |
| 2009-06-18 | $18.50 | $23.18 | 23,251,000 | — | — |
| 2009-06-17 | $18.60 | $23.31 | 31,874,600 | — | — |
| 2009-06-16 | $18.80 | $23.56 | 34,136,700 | — | — |
| 2009-06-15 | $19.24 | $24.11 | 31,679,500 | — | — |
| 2009-06-12 | $20.06 | $25.14 | 32,392,200 | — | — |
| 2009-06-11 | $20.83 | $26.10 | 40,268,300 | — | — |
| 2009-06-10 | $19.89 | $24.93 | 30,938,800 | — | — |
| 2009-06-09 | $19.79 | $24.80 | 28,486,900 | — | — |
| 2009-06-08 | $19.57 | $24.52 | 27,101,900 | — | — |
| 2009-06-05 | $19.50 | $24.44 | 34,011,100 | — | — |
| 2009-06-04 | $19.37 | $24.27 | 26,515,200 | — | — |
| 2009-06-03 | $18.75 | $23.50 | 30,858,400 | — | — |
| 2009-06-02 | $20.07 | $25.15 | 33,783,200 | — | — |
| 2009-06-01 | $20.44 | $25.62 | 30,647,800 | — | — |
| 2009-05-29 | $19.15 | $24.00 | 30,867,600 | — | — |
| 2009-05-28 | $19.39 | $24.30 | 23,254,100 | — | — |
| 2009-05-27 | $18.76 | $23.51 | 28,664,000 | — | — |
| 2009-05-26 | $19.26 | $24.14 | 24,398,400 | — | — |
| 2009-05-22 | $18.72 | $23.46 | 21,589,000 | — | — |
| 2009-05-21 | $18.67 | $23.40 | 35,494,900 | — | — |
| 2009-05-20 | $19.45 | $24.37 | 35,957,300 | — | — |
| 2009-05-19 | $19.39 | $24.30 | 30,962,100 | — | — |
| 2009-05-18 | $18.82 | $23.58 | 33,000,200 | — | — |
| 2009-05-15 | $17.37 | $21.77 | 25,090,300 | — | — |
| 2009-05-14 | $17.62 | $22.08 | 31,189,500 | — | — |
| 2009-05-13 | $17.36 | $21.76 | 44,884,000 | — | — |
| 2009-05-12 | $18.42 | $23.08 | 39,345,200 | — | — |
| 2009-05-11 | $18.94 | $23.74 | 33,618,700 | — | — |
| 2009-05-08 | $18.81 | $23.57 | 29,249,500 | — | — |
| 2009-05-07 | $18.32 | $22.96 | 36,155,100 | — | — |
| 2009-05-06 | $19.04 | $23.86 | 30,931,800 | — | — |
| 2009-05-05 | $18.70 | $23.43 | 26,989,000 | — | — |
| 2009-05-04 | $18.68 | $23.41 | 40,590,200 | — | — |
| 2009-05-01 | $17.42 | $21.83 | 37,187,300 | — | — |
| 2009-04-30 | $16.51 | $20.69 | 44,452,500 | — | — |
| 2009-04-29 | $16.06 | $20.13 | 22,460,000 | — | — |
| 2009-04-28 | $15.57 | $19.51 | 23,286,500 | — | — |
| 2009-04-27 | $15.72 | $19.70 | 24,503,000 | — | — |
| 2009-04-24 | $16.43 | $20.59 | 28,561,300 | — | — |
| 2009-04-23 | $15.88 | $19.90 | 29,100,400 | — | — |
| 2009-04-22 | $15.47 | $19.39 | 33,807,400 | — | — |
| 2009-04-21 | $15.30 | $19.17 | 27,410,200 | — | — |
| 2009-04-20 | $14.92 | $18.70 | 31,536,400 | — | — |
| 2009-04-17 | $16.09 | $20.16 | 26,279,200 | — | — |
| 2009-04-16 | $16.35 | $20.49 | 32,462,700 | — | — |
| 2009-04-15 | $16.27 | $20.09 | 24,312,700 | — | — |
| 2009-04-14 | $16.14 | $19.93 | 33,832,300 | — | — |
| 2009-04-13 | $16.37 | $20.21 | 33,379,600 | — | — |
| 2009-04-09 | $15.97 | $19.72 | 34,501,400 | — | — |
| 2009-04-08 | $14.76 | $18.22 | 24,062,200 | — | — |
| 2009-04-07 | $14.45 | $17.84 | 32,942,700 | — | — |
| 2009-04-06 | $14.92 | $18.42 | 27,741,600 | — | — |
| 2009-04-03 | $15.34 | $18.94 | 32,427,600 | — | — |
| 2009-04-02 | $15.01 | $18.53 | 48,306,100 | — | — |
| 2009-04-01 | $13.82 | $17.06 | 24,848,100 | — | — |
| 2009-03-31 | $13.30 | $16.42 | 30,274,300 | — | — |
| 2009-03-30 | $13.05 | $16.11 | 43,593,700 | — | — |
| 2009-03-27 | $14.08 | $17.38 | 35,148,700 | — | — |
| 2009-03-26 | $14.86 | $18.35 | 33,761,100 | — | — |
| 2009-03-25 | $14.38 | $17.75 | 38,971,800 | — | — |
| 2009-03-24 | $14.33 | $17.69 | 36,636,800 | — | — |
| 2009-03-23 | $14.96 | $18.47 | 33,908,500 | — | — |
| 2009-03-20 | $13.93 | $17.20 | 30,147,500 | — | — |
| 2009-03-19 | $14.14 | $17.46 | 47,892,000 | — | — |
| 2009-03-18 | $13.85 | $17.10 | 58,338,100 | — | — |
| 2009-03-17 | $13.79 | $17.03 | 34,994,200 | — | — |
| 2009-03-16 | $13.45 | $16.61 | 29,160,700 | — | — |
| 2009-03-13 | $13.49 | $16.66 | 32,411,000 | — | — |
| 2009-03-12 | $13.86 | $17.11 | 36,667,900 | — | — |
| 2009-03-11 | $13.73 | $16.95 | 44,830,200 | — | — |
| 2009-03-10 | $13.65 | $16.85 | 44,307,500 | — | — |
| 2009-03-09 | $12.52 | $15.46 | 25,037,200 | — | — |
| 2009-03-06 | $12.82 | $15.83 | 50,970,900 | — | — |
| 2009-03-05 | $13.13 | $16.21 | 49,112,900 | — | — |
| 2009-03-04 | $13.78 | $17.01 | 65,075,800 | — | — |
| 2009-03-03 | $12.27 | $15.15 | 42,029,900 | — | — |
| 2009-03-02 | $11.94 | $14.74 | 43,632,200 | — | — |
| 2009-02-27 | $12.89 | $15.92 | 43,478,800 | — | — |
| 2009-02-26 | $12.94 | $15.98 | 41,085,600 | — | — |
| 2009-02-25 | $12.85 | $15.87 | 41,354,200 | — | — |
| 2009-02-24 | $12.93 | $15.96 | 48,334,100 | — | — |
| 2009-02-23 | $12.00 | $14.82 | 58,749,800 | — | — |
| 2009-02-20 | $13.60 | $16.79 | 80,031,000 | — | — |
| 2009-02-19 | $14.72 | $18.17 | 35,560,100 | — | — |
| 2009-02-18 | $14.72 | $18.17 | 47,329,500 | — | — |
| 2009-02-17 | $14.64 | $18.08 | 49,477,000 | — | — |
| 2009-02-13 | $16.10 | $19.88 | 37,312,000 | — | — |
| 2009-02-12 | $15.75 | $19.45 | 50,027,100 | — | — |
| 2009-02-11 | $15.72 | $19.41 | 48,762,800 | — | — |
| 2009-02-10 | $15.79 | $19.50 | 72,599,200 | — | — |
| 2009-02-09 | $16.97 | $20.95 | 62,821,200 | — | — |
| 2009-02-06 | $17.70 | $21.85 | 72,902,100 | — | — |
| 2009-02-05 | $16.33 | $20.16 | 61,465,300 | — | — |
| 2009-02-04 | $15.52 | $19.16 | 68,429,900 | — | — |
| 2009-02-03 | $14.75 | $18.21 | 43,455,300 | — | — |
| 2009-02-02 | $14.08 | $17.38 | 30,191,500 | — | — |
| 2009-01-30 | $14.11 | $17.42 | 37,436,000 | — | — |
| 2009-01-29 | $14.39 | $17.77 | 33,395,400 | — | — |
| 2009-01-28 | $14.96 | $18.47 | 54,823,900 | — | — |
| 2009-01-27 | $13.89 | $17.15 | 48,960,800 | — | — |
| 2009-01-26 | $13.16 | $16.25 | 32,605,700 | — | — |
| 2009-01-23 | $13.03 | $16.09 | 37,906,400 | — | — |
| 2009-01-22 | $12.74 | $15.73 | 37,971,100 | — | — |
| 2009-01-21 | $12.88 | $15.90 | 29,175,800 | — | — |
| 2009-01-20 | $11.90 | $14.69 | 27,807,000 | — | — |
| 2009-01-16 | $12.96 | $16.00 | 34,092,500 | — | — |
| 2009-01-15 | $12.60 | $15.56 | 44,490,300 | — | — |
| 2009-01-14 | $12.06 | $14.89 | 40,725,600 | — | — |
| 2009-01-13 | $13.06 | $16.13 | 27,240,800 | — | — |
| 2009-01-12 | $12.75 | $15.74 | 32,195,600 | — | — |
| 2009-01-09 | $13.87 | $17.13 | 25,613,000 | — | — |
| 2009-01-08 | $14.05 | $17.35 | 34,575,000 | — | — |
| 2009-01-07 | $13.68 | $16.89 | 31,307,400 | — | — |
| 2009-01-06 | $15.11 | $18.66 | 46,697,900 | — | — |
| 2009-01-05 | $14.10 | $17.41 | 58,189,000 | — | — |
| 2009-01-02 | $13.19 | $16.29 | 26,118,500 | — | — |