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
- 1998-01-30 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 | $24.24 | $24.24 | 1,820,700 | — | — |
| 2009-12-30 | $24.62 | $24.62 | 1,552,900 | — | — |
| 2009-12-29 | $24.41 | $24.41 | 1,570,300 | — | — |
| 2009-12-28 | $24.37 | $24.37 | 1,135,800 | — | — |
| 2009-12-24 | $24.27 | $24.27 | 546,700 | — | — |
| 2009-12-23 | $24.20 | $24.20 | 1,646,300 | — | — |
| 2009-12-22 | $23.84 | $23.84 | 2,535,200 | — | — |
| 2009-12-21 | $23.90 | $23.90 | 2,907,100 | — | — |
| 2009-12-18 | $23.85 | $23.85 | 10,690,800 | — | — |
| 2009-12-17 | $22.19 | $22.19 | 3,296,200 | — | — |
| 2009-12-16 | $22.54 | $22.54 | 2,963,000 | — | — |
| 2009-12-15 | $22.28 | $22.28 | 2,222,400 | — | — |
| 2009-12-14 | $22.24 | $22.24 | 2,143,700 | — | — |
| 2009-12-11 | $22.19 | $22.19 | 2,070,100 | — | — |
| 2009-12-10 | $22.02 | $22.02 | 2,404,700 | — | — |
| 2009-12-09 | $21.85 | $21.85 | 2,905,800 | — | — |
| 2009-12-08 | $22.11 | $22.11 | 2,967,500 | — | — |
| 2009-12-07 | $22.37 | $22.37 | 2,677,300 | — | — |
| 2009-12-04 | $22.37 | $22.37 | 4,699,200 | — | — |
| 2009-12-03 | $22.25 | $22.25 | 4,305,600 | — | — |
| 2009-12-02 | $22.15 | $22.15 | 5,795,100 | — | — |
| 2009-12-01 | $22.58 | $22.58 | 3,308,300 | — | — |
| 2009-11-30 | $22.44 | $22.44 | 5,417,600 | — | — |
| 2009-11-27 | $22.30 | $22.30 | 2,766,300 | — | — |
| 2009-11-25 | $22.45 | $22.45 | 4,199,800 | — | — |
| 2009-11-24 | $22.28 | $22.28 | 5,011,100 | — | — |
| 2009-11-23 | $22.02 | $22.02 | 6,943,400 | — | — |
| 2009-11-20 | $21.56 | $21.56 | 6,581,100 | — | — |
| 2009-11-19 | $21.88 | $21.88 | 7,136,200 | — | — |
| 2009-11-18 | $22.66 | $22.66 | 3,097,700 | — | — |
| 2009-11-17 | $22.86 | $22.86 | 2,740,300 | — | — |
| 2009-11-16 | $23.00 | $23.00 | 2,391,700 | — | — |
| 2009-11-13 | $22.74 | $22.74 | 4,266,600 | — | — |
| 2009-11-12 | $22.75 | $22.75 | 2,557,900 | — | — |
| 2009-11-11 | $22.91 | $22.91 | 3,011,300 | — | — |
| 2009-11-10 | $22.66 | $22.66 | 5,425,200 | — | — |
| 2009-11-09 | $23.02 | $23.02 | 7,939,800 | — | — |
| 2009-11-06 | $23.24 | $23.24 | 10,483,700 | — | — |
| 2009-11-05 | $24.00 | $24.00 | 3,567,000 | — | — |
| 2009-11-04 | $23.18 | $23.18 | 2,777,000 | — | — |
| 2009-11-03 | $22.96 | $22.96 | 3,305,900 | — | — |
| 2009-11-02 | $23.14 | $23.14 | 3,150,400 | — | — |
| 2009-10-30 | $22.81 | $22.81 | 3,006,700 | — | — |
| 2009-10-29 | $23.28 | $23.28 | 3,861,000 | — | — |
| 2009-10-28 | $22.52 | $22.52 | 3,417,400 | — | — |
| 2009-10-27 | $23.48 | $23.48 | 2,203,500 | — | — |
| 2009-10-26 | $23.62 | $23.62 | 2,806,900 | — | — |
| 2009-10-23 | $23.79 | $23.79 | 3,372,700 | — | — |
| 2009-10-22 | $24.39 | $24.39 | 1,958,500 | — | — |
| 2009-10-21 | $24.14 | $24.14 | 4,053,300 | — | — |
| 2009-10-20 | $24.18 | $24.18 | 3,717,300 | — | — |
| 2009-10-19 | $24.37 | $24.37 | 4,275,100 | — | — |
| 2009-10-16 | $23.30 | $23.30 | 3,938,300 | — | — |
| 2009-10-15 | $23.42 | $23.42 | 2,585,900 | — | — |
| 2009-10-14 | $23.63 | $23.63 | 2,234,200 | — | — |
| 2009-10-13 | $23.47 | $23.47 | 1,783,200 | — | — |
| 2009-10-12 | $23.47 | $23.47 | 2,919,700 | — | — |
| 2009-10-09 | $23.70 | $23.70 | 2,122,400 | — | — |
| 2009-10-08 | $23.70 | $23.70 | 3,358,200 | — | — |
| 2009-10-07 | $23.86 | $23.86 | 2,795,500 | — | — |
| 2009-10-06 | $23.60 | $23.60 | 4,610,400 | — | — |
| 2009-10-05 | $22.99 | $22.99 | 2,850,300 | — | — |
| 2009-10-02 | $23.00 | $23.00 | 2,991,600 | — | — |
| 2009-10-01 | $22.95 | $22.95 | 4,008,200 | — | — |
| 2009-09-30 | $23.69 | $23.69 | 6,193,900 | — | — |
| 2009-09-29 | $22.96 | $22.96 | 3,101,100 | — | — |
| 2009-09-28 | $23.17 | $23.17 | 1,513,300 | — | — |
| 2009-09-25 | $22.80 | $22.80 | 1,489,000 | — | — |
| 2009-09-24 | $22.92 | $22.92 | 3,166,400 | — | — |
| 2009-09-23 | $23.46 | $23.46 | 2,691,500 | — | — |
| 2009-09-22 | $23.29 | $23.29 | 1,979,400 | — | — |
| 2009-09-21 | $23.22 | $23.22 | 2,189,400 | — | — |
| 2009-09-18 | $23.26 | $23.26 | 3,077,800 | — | — |
| 2009-09-17 | $23.55 | $23.55 | 5,140,200 | — | — |
| 2009-09-16 | $23.36 | $23.36 | 4,813,600 | — | — |
| 2009-09-15 | $22.64 | $22.64 | 5,192,100 | — | — |
| 2009-09-14 | $22.45 | $22.45 | 3,760,900 | — | — |
| 2009-09-11 | $22.66 | $22.66 | 4,748,700 | — | — |
| 2009-09-10 | $21.98 | $21.98 | 5,176,000 | — | — |
| 2009-09-09 | $21.25 | $21.25 | 4,590,400 | — | — |
| 2009-09-08 | $21.25 | $21.25 | 4,605,400 | — | — |
| 2009-09-04 | $20.95 | $20.95 | 4,249,800 | — | — |
| 2009-09-03 | $20.70 | $20.70 | 3,084,400 | — | — |
| 2009-09-02 | $20.62 | $20.62 | 3,593,400 | — | — |
| 2009-09-01 | $20.82 | $20.82 | 5,725,500 | — | — |
| 2009-08-31 | $21.19 | $21.19 | 4,505,100 | — | — |
| 2009-08-28 | $21.46 | $21.46 | 7,470,700 | — | — |
| 2009-08-27 | $21.10 | $21.10 | 3,711,300 | — | — |
| 2009-08-26 | $21.00 | $21.00 | 4,674,000 | — | — |
| 2009-08-25 | $20.56 | $20.56 | 4,550,800 | — | — |
| 2009-08-24 | $20.74 | $20.74 | 4,181,800 | — | — |
| 2009-08-21 | $20.94 | $20.94 | 5,866,700 | — | — |
| 2009-08-20 | $20.58 | $20.58 | 3,990,700 | — | — |
| 2009-08-19 | $20.76 | $20.76 | 5,771,600 | — | — |
| 2009-08-18 | $20.50 | $20.50 | 4,357,400 | — | — |
| 2009-08-17 | $20.46 | $20.46 | 6,808,600 | — | — |
| 2009-08-14 | $20.99 | $20.99 | 7,544,200 | — | — |
| 2009-08-13 | $20.27 | $20.27 | 8,226,700 | — | — |
| 2009-08-12 | $19.72 | $19.72 | 9,156,600 | — | — |
| 2009-08-11 | $19.12 | $19.12 | 5,446,300 | — | — |
| 2009-08-10 | $18.80 | $18.80 | 9,223,900 | — | — |
| 2009-08-07 | $18.66 | $18.66 | 19,443,000 | — | — |
| 2009-08-06 | $20.56 | $20.56 | 4,395,200 | — | — |
| 2009-08-05 | $20.58 | $20.58 | 3,609,900 | — | — |
| 2009-08-04 | $20.54 | $20.54 | 3,472,900 | — | — |
| 2009-08-03 | $20.69 | $20.69 | 2,949,100 | — | — |
| 2009-07-31 | $20.44 | $20.44 | 3,337,600 | — | — |
| 2009-07-30 | $20.53 | $20.53 | 4,859,700 | — | — |
| 2009-07-29 | $20.24 | $20.24 | 2,771,000 | — | — |
| 2009-07-28 | $20.17 | $20.17 | 1,975,900 | — | — |
| 2009-07-27 | $20.16 | $20.16 | 3,068,300 | — | — |
| 2009-07-24 | $20.24 | $20.24 | 5,200,700 | — | — |
| 2009-07-23 | $20.40 | $20.40 | 7,122,500 | — | — |
| 2009-07-22 | $19.93 | $19.93 | 3,123,100 | — | — |
| 2009-07-21 | $19.97 | $19.97 | 3,439,400 | — | — |
| 2009-07-20 | $19.87 | $19.87 | 3,713,300 | — | — |
| 2009-07-17 | $19.86 | $19.86 | 5,203,700 | — | — |
| 2009-07-16 | $19.65 | $19.65 | 3,691,200 | — | — |
| 2009-07-15 | $19.67 | $19.67 | 8,488,600 | — | — |
| 2009-07-14 | $18.58 | $18.58 | 4,160,900 | — | — |
| 2009-07-13 | $18.22 | $18.22 | 3,260,400 | — | — |
| 2009-07-10 | $18.06 | $18.06 | 2,981,000 | — | — |
| 2009-07-09 | $18.15 | $18.15 | 4,618,400 | — | — |
| 2009-07-08 | $17.94 | $17.94 | 4,068,000 | — | — |
| 2009-07-07 | $17.93 | $17.93 | 5,069,700 | — | — |
| 2009-07-06 | $18.53 | $18.53 | 4,556,700 | — | — |
| 2009-07-02 | $18.05 | $18.05 | 3,777,000 | — | — |
| 2009-07-01 | $18.51 | $18.51 | 3,175,200 | — | — |
| 2009-06-30 | $18.52 | $18.52 | 4,496,900 | — | — |
| 2009-06-29 | $18.71 | $18.71 | 4,628,500 | — | — |
| 2009-06-26 | $19.14 | $19.14 | 3,350,800 | — | — |
| 2009-06-25 | $19.06 | $19.06 | 5,668,600 | — | — |
| 2009-06-24 | $18.86 | $18.86 | 5,581,100 | — | — |
| 2009-06-23 | $18.54 | $18.54 | 4,675,500 | — | — |
| 2009-06-22 | $18.62 | $18.62 | 8,111,200 | — | — |
| 2009-06-19 | $18.59 | $18.59 | 8,140,300 | — | — |
| 2009-06-18 | $18.52 | $18.52 | 11,506,900 | — | — |
| 2009-06-17 | $18.38 | $18.38 | 5,908,200 | — | — |
| 2009-06-16 | $18.08 | $18.08 | 5,799,300 | — | — |
| 2009-06-15 | $18.33 | $18.33 | 7,129,000 | — | — |
| 2009-06-12 | $19.24 | $19.24 | 4,018,200 | — | — |
| 2009-06-11 | $19.24 | $19.24 | 5,455,400 | — | — |
| 2009-06-10 | $19.45 | $19.45 | 11,875,400 | — | — |
| 2009-06-09 | $18.93 | $18.93 | 15,818,700 | — | — |
| 2009-06-08 | $19.90 | $19.90 | 20,996,600 | — | — |
| 2009-06-05 | $23.19 | $23.19 | 2,248,000 | — | — |
| 2009-06-04 | $23.20 | $23.20 | 1,999,700 | — | — |
| 2009-06-03 | $22.79 | $22.79 | 4,143,400 | — | — |
| 2009-06-02 | $23.54 | $23.54 | 5,271,500 | — | — |
| 2009-06-01 | $23.95 | $23.95 | 4,744,800 | — | — |
| 2009-05-29 | $23.41 | $23.41 | 2,678,500 | — | — |
| 2009-05-28 | $23.19 | $23.19 | 2,837,700 | — | — |
| 2009-05-27 | $23.18 | $23.18 | 3,780,800 | — | — |
| 2009-05-26 | $23.15 | $23.15 | 6,044,200 | — | — |
| 2009-05-22 | $22.72 | $22.72 | 2,469,500 | — | — |
| 2009-05-21 | $22.86 | $22.86 | 2,879,900 | — | — |
| 2009-05-20 | $23.29 | $23.29 | 3,276,600 | — | — |
| 2009-05-19 | $23.24 | $23.24 | 3,742,600 | — | — |
| 2009-05-18 | $23.49 | $23.49 | 2,763,500 | — | — |
| 2009-05-15 | $22.98 | $22.98 | 2,802,400 | — | — |
| 2009-05-14 | $23.48 | $23.48 | 2,640,300 | — | — |
| 2009-05-13 | $23.08 | $23.08 | 2,687,500 | — | — |
| 2009-05-12 | $24.00 | $24.00 | 3,495,700 | — | — |
| 2009-05-11 | $24.19 | $24.19 | 4,502,800 | — | — |
| 2009-05-08 | $24.26 | $24.26 | 13,821,200 | — | — |
| 2009-05-07 | $20.83 | $20.83 | 5,107,600 | — | — |
| 2009-05-06 | $21.65 | $21.65 | 2,955,400 | — | — |
| 2009-05-05 | $21.79 | $21.79 | 5,212,500 | — | — |
| 2009-05-04 | $21.83 | $21.83 | 5,512,200 | — | — |
| 2009-05-01 | $21.29 | $21.29 | 4,188,100 | — | — |
| 2009-04-30 | $20.58 | $20.58 | 4,823,900 | — | — |
| 2009-04-29 | $19.91 | $19.91 | 4,083,400 | — | — |
| 2009-04-28 | $19.05 | $19.05 | 2,305,800 | — | — |
| 2009-04-27 | $19.23 | $19.23 | 2,051,200 | — | — |
| 2009-04-24 | $19.36 | $19.36 | 2,083,300 | — | — |
| 2009-04-23 | $19.11 | $19.11 | 2,822,000 | — | — |
| 2009-04-22 | $18.91 | $18.91 | 3,820,400 | — | — |
| 2009-04-21 | $19.25 | $19.25 | 2,852,100 | — | — |
| 2009-04-20 | $19.18 | $19.18 | 3,637,800 | — | — |
| 2009-04-17 | $19.83 | $19.83 | 5,718,800 | — | — |
| 2009-04-16 | $20.16 | $20.16 | 3,799,400 | — | — |
| 2009-04-15 | $20.18 | $20.18 | 2,681,600 | — | — |
| 2009-04-14 | $20.43 | $20.43 | 2,553,400 | — | — |
| 2009-04-13 | $20.56 | $20.56 | 2,342,100 | — | — |
| 2009-04-09 | $20.85 | $20.85 | 2,860,200 | — | — |
| 2009-04-08 | $20.33 | $20.33 | 2,794,200 | — | — |
| 2009-04-07 | $20.03 | $20.03 | 4,859,300 | — | — |
| 2009-04-06 | $20.58 | $20.58 | 6,314,600 | — | — |
| 2009-04-03 | $20.16 | $20.16 | 3,307,900 | — | — |
| 2009-04-02 | $20.07 | $20.07 | 5,915,300 | — | — |
| 2009-04-01 | $19.05 | $19.05 | 3,036,500 | — | — |
| 2009-03-31 | $18.87 | $18.87 | 3,006,900 | — | — |
| 2009-03-30 | $18.84 | $18.84 | 2,862,300 | — | — |
| 2009-03-27 | $19.23 | $19.23 | 2,346,600 | — | — |
| 2009-03-26 | $19.65 | $19.65 | 4,199,400 | — | — |
| 2009-03-25 | $19.25 | $19.25 | 6,896,700 | — | — |
| 2009-03-24 | $20.18 | $20.18 | 3,943,000 | — | — |
| 2009-03-23 | $21.21 | $21.21 | 4,929,200 | — | — |
| 2009-03-20 | $19.78 | $19.78 | 3,674,300 | — | — |
| 2009-03-19 | $19.89 | $19.89 | 3,812,100 | — | — |
| 2009-03-18 | $20.13 | $20.13 | 4,562,300 | — | — |
| 2009-03-17 | $20.12 | $20.12 | 4,842,800 | — | — |
| 2009-03-16 | $19.24 | $19.24 | 4,912,800 | — | — |
| 2009-03-13 | $20.17 | $20.17 | 5,192,500 | — | — |
| 2009-03-12 | $20.43 | $20.43 | 8,949,500 | — | — |
| 2009-03-11 | $20.81 | $20.81 | 7,235,500 | — | — |
| 2009-03-10 | $21.41 | $21.41 | 5,260,700 | — | — |
| 2009-03-09 | $19.68 | $19.68 | 4,194,100 | — | — |
| 2009-03-06 | $20.06 | $20.06 | 4,519,800 | — | — |
| 2009-03-05 | $19.64 | $19.64 | 4,451,800 | — | — |
| 2009-03-04 | $20.80 | $20.80 | 6,199,700 | — | — |
| 2009-03-03 | $20.62 | $20.62 | 10,476,900 | — | — |
| 2009-03-02 | $18.96 | $18.96 | 4,569,100 | — | — |
| 2009-02-27 | $19.33 | $19.33 | 5,143,000 | — | — |
| 2009-02-26 | $19.20 | $19.20 | 3,961,800 | — | — |
| 2009-02-25 | $19.60 | $19.60 | 3,583,900 | — | — |
| 2009-02-24 | $19.70 | $19.70 | 3,734,400 | — | — |
| 2009-02-23 | $18.64 | $18.64 | 3,806,900 | — | — |
| 2009-02-20 | $19.30 | $19.30 | 3,065,700 | — | — |
| 2009-02-19 | $19.24 | $19.24 | 3,908,600 | — | — |
| 2009-02-18 | $19.20 | $19.20 | 2,844,000 | — | — |
| 2009-02-17 | $18.93 | $18.93 | 3,010,200 | — | — |
| 2009-02-13 | $19.89 | $19.89 | 2,781,600 | — | — |
| 2009-02-12 | $19.98 | $19.98 | 3,993,700 | — | — |
| 2009-02-11 | $20.20 | $20.20 | 4,924,200 | — | — |
| 2009-02-10 | $19.46 | $19.46 | 4,887,600 | — | — |
| 2009-02-09 | $20.63 | $20.63 | 6,732,500 | — | — |
| 2009-02-06 | $20.09 | $20.09 | 10,823,700 | — | — |
| 2009-02-05 | $20.21 | $20.21 | 4,962,700 | — | — |
| 2009-02-04 | $19.51 | $19.51 | 3,556,400 | — | — |
| 2009-02-03 | $19.78 | $19.78 | 4,823,200 | — | — |
| 2009-02-02 | $19.00 | $19.00 | 3,068,800 | — | — |
| 2009-01-30 | $19.31 | $19.31 | 2,688,200 | — | — |
| 2009-01-29 | $19.65 | $19.65 | 2,628,900 | — | — |
| 2009-01-28 | $20.40 | $20.40 | 4,061,700 | — | — |
| 2009-01-27 | $19.50 | $19.50 | 4,950,400 | — | — |
| 2009-01-26 | $18.74 | $18.74 | 4,776,400 | — | — |
| 2009-01-23 | $18.46 | $18.46 | 4,259,100 | — | — |
| 2009-01-22 | $18.52 | $18.52 | 5,113,900 | — | — |
| 2009-01-21 | $19.41 | $19.41 | 6,593,800 | — | — |
| 2009-01-20 | $17.09 | $17.09 | 4,540,000 | — | — |
| 2009-01-16 | $18.61 | $18.61 | 4,521,900 | — | — |
| 2009-01-15 | $18.38 | $18.38 | 6,796,200 | — | — |
| 2009-01-14 | $17.40 | $17.40 | 4,496,300 | — | — |
| 2009-01-13 | $17.28 | $17.28 | 4,337,300 | — | — |
| 2009-01-12 | $17.39 | $17.39 | 5,674,500 | — | — |
| 2009-01-09 | $18.70 | $18.70 | 3,909,600 | — | — |
| 2009-01-08 | $19.68 | $19.68 | 3,054,100 | — | — |
| 2009-01-07 | $19.17 | $19.17 | 3,259,000 | — | — |
| 2009-01-06 | $20.61 | $20.61 | 4,158,500 | — | — |
| 2009-01-05 | $20.54 | $20.54 | 2,708,800 | — | — |
| 2009-01-02 | $20.62 | $20.62 | 3,222,500 | — | — |