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
- 1997-09-17 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 | $25.14 | $27.36 | 1,790,217 | — | — |
| 2009-12-30 | $25.31 | $27.54 | 1,886,196 | — | — |
| 2009-12-29 | $25.32 | $27.55 | 2,844,734 | — | — |
| 2009-12-28 | $25.28 | $27.50 | 2,498,097 | — | — |
| 2009-12-24 | $25.43 | $27.68 | 1,430,644 | — | — |
| 2009-12-23 | $25.45 | $27.69 | 2,633,859 | — | — |
| 2009-12-22 | $25.20 | $27.43 | 3,074,110 | — | — |
| 2009-12-21 | $25.16 | $27.38 | 3,968,523 | — | — |
| 2009-12-18 | $24.81 | $27.00 | 5,337,128 | — | — |
| 2009-12-17 | $24.69 | $26.87 | 3,440,639 | — | — |
| 2009-12-16 | $24.86 | $27.05 | 2,638,171 | — | — |
| 2009-12-15 | $24.87 | $27.06 | 3,600,604 | — | — |
| 2009-12-14 | $25.04 | $27.25 | 4,876,429 | — | — |
| 2009-12-11 | $24.77 | $26.96 | 3,256,192 | — | — |
| 2009-12-10 | $24.66 | $26.83 | 6,364,381 | — | — |
| 2009-12-09 | $24.85 | $27.04 | 10,494,817 | — | — |
| 2009-12-08 | $24.52 | $26.68 | 9,715,440 | — | — |
| 2009-12-07 | $24.51 | $26.68 | 7,044,302 | — | — |
| 2009-12-04 | $24.46 | $26.62 | 21,229,025 | — | — |
| 2009-12-03 | $25.26 | $27.48 | 8,433,216 | — | — |
| 2009-12-02 | $25.39 | $27.63 | 4,578,477 | — | — |
| 2009-12-01 | $25.37 | $27.61 | 5,376,911 | — | — |
| 2009-11-30 | $25.36 | $27.59 | 4,413,921 | — | — |
| 2009-11-27 | $25.45 | $27.69 | 2,004,292 | — | — |
| 2009-11-25 | $25.67 | $27.94 | 2,871,024 | — | — |
| 2009-11-24 | $25.57 | $27.83 | 4,163,680 | — | — |
| 2009-11-23 | $25.79 | $28.06 | 4,326,984 | — | — |
| 2009-11-20 | $25.69 | $27.95 | 4,622,710 | — | — |
| 2009-11-19 | $25.63 | $27.89 | 3,680,447 | — | — |
| 2009-11-18 | $25.82 | $28.09 | 3,769,471 | — | — |
| 2009-11-17 | $25.92 | $28.21 | 4,167,297 | — | — |
| 2009-11-16 | $25.82 | $28.09 | 3,888,819 | — | — |
| 2009-11-13 | $25.37 | $27.61 | 3,557,483 | — | — |
| 2009-11-12 | $25.36 | $27.59 | 4,095,243 | — | — |
| 2009-11-11 | $25.69 | $27.96 | 3,303,069 | — | — |
| 2009-11-10 | $25.58 | $27.83 | 4,141,703 | — | — |
| 2009-11-09 | $25.74 | $28.01 | 5,097,876 | — | — |
| 2009-11-06 | $25.33 | $27.56 | 7,746,479 | — | — |
| 2009-11-05 | $25.02 | $27.22 | 7,633,113 | — | — |
| 2009-11-04 | $24.29 | $26.43 | 11,707,212 | — | — |
| 2009-11-03 | $23.77 | $25.86 | 7,764,840 | — | — |
| 2009-11-02 | $23.81 | $25.91 | 14,185,557 | — | — |
| 2009-10-30 | $23.69 | $25.78 | 11,376,989 | — | — |
| 2009-10-29 | $24.26 | $26.39 | 7,829,104 | — | — |
| 2009-10-28 | $24.08 | $26.21 | 6,109,689 | — | — |
| 2009-10-27 | $24.38 | $26.53 | 7,148,071 | — | — |
| 2009-10-26 | $24.44 | $26.60 | 6,367,998 | — | — |
| 2009-10-23 | $24.65 | $26.82 | 6,253,797 | — | — |
| 2009-10-22 | $25.16 | $27.38 | 6,290,380 | — | — |
| 2009-10-21 | $24.84 | $27.03 | 7,911,591 | — | — |
| 2009-10-20 | $25.25 | $27.47 | 6,980,455 | — | — |
| 2009-10-19 | $25.75 | $28.02 | 5,716,732 | — | — |
| 2009-10-16 | $25.34 | $27.58 | 9,034,684 | — | — |
| 2009-10-15 | $25.42 | $27.66 | 12,414,814 | — | — |
| 2009-10-14 | $25.03 | $27.23 | 8,813,793 | — | — |
| 2009-10-13 | $25.10 | $27.15 | 8,180,471 | — | — |
| 2009-10-12 | $25.41 | $27.48 | 5,385,117 | — | — |
| 2009-10-09 | $25.16 | $27.22 | 6,887,397 | — | — |
| 2009-10-08 | $24.82 | $26.84 | 8,615,159 | — | — |
| 2009-10-07 | $24.71 | $26.73 | 21,752,319 | — | — |
| 2009-10-06 | $25.06 | $27.11 | 14,554,729 | — | — |
| 2009-10-05 | $25.05 | $27.10 | 18,195,810 | — | — |
| 2009-10-02 | $23.83 | $25.78 | 7,996,859 | — | — |
| 2009-10-01 | $23.82 | $25.76 | 11,056,920 | — | — |
| 2009-09-30 | $24.27 | $26.25 | 17,094,138 | — | — |
| 2009-09-29 | $23.57 | $25.49 | 5,645,791 | — | — |
| 2009-09-28 | $23.59 | $25.51 | 5,518,097 | — | — |
| 2009-09-25 | $23.36 | $25.27 | 6,906,871 | — | — |
| 2009-09-24 | $23.82 | $25.76 | 7,050,701 | — | — |
| 2009-09-23 | $23.67 | $25.61 | 5,789,620 | — | — |
| 2009-09-22 | $24.10 | $26.07 | 4,323,645 | — | — |
| 2009-09-21 | $24.30 | $26.28 | 8,162,110 | — | — |
| 2009-09-18 | $24.97 | $27.01 | 6,826,889 | — | — |
| 2009-09-17 | $24.59 | $26.59 | 7,979,611 | — | — |
| 2009-09-16 | $24.45 | $26.45 | 7,491,231 | — | — |
| 2009-09-15 | $24.17 | $26.14 | 8,897,114 | — | — |
| 2009-09-14 | $24.05 | $26.02 | 7,270,340 | — | — |
| 2009-09-11 | $24.01 | $25.97 | 10,157,360 | — | — |
| 2009-09-10 | $24.10 | $26.07 | 8,677,614 | — | — |
| 2009-09-09 | $24.16 | $26.13 | 11,706,239 | — | — |
| 2009-09-08 | $24.58 | $26.59 | 2,648,603 | — | — |
| 2009-09-04 | $24.47 | $26.47 | 2,693,811 | — | — |
| 2009-09-03 | $24.13 | $26.10 | 5,925,104 | — | — |
| 2009-09-02 | $23.98 | $25.94 | 6,405,138 | — | — |
| 2009-09-01 | $24.24 | $26.22 | 6,177,153 | — | — |
| 2009-08-31 | $24.62 | $26.63 | 5,299,710 | — | — |
| 2009-08-28 | $25.10 | $27.15 | 6,070,324 | — | — |
| 2009-08-27 | $25.09 | $27.14 | 3,678,221 | — | — |
| 2009-08-26 | $25.18 | $27.24 | 3,997,595 | — | — |
| 2009-08-25 | $25.28 | $27.35 | 5,328,643 | — | — |
| 2009-08-24 | $25.27 | $27.33 | 4,480,828 | — | — |
| 2009-08-21 | $25.90 | $28.01 | 4,445,914 | — | — |
| 2009-08-20 | $25.36 | $27.43 | 4,065,476 | — | — |
| 2009-08-19 | $25.11 | $27.16 | 3,522,290 | — | — |
| 2009-08-18 | $25.06 | $27.11 | 4,991,882 | — | — |
| 2009-08-17 | $24.80 | $26.83 | 5,414,328 | — | — |
| 2009-08-14 | $25.12 | $27.17 | 4,468,588 | — | — |
| 2009-08-13 | $25.23 | $27.29 | 3,961,012 | — | — |
| 2009-08-12 | $25.31 | $27.37 | 4,268,840 | — | — |
| 2009-08-11 | $25.26 | $27.32 | 11,230,239 | — | — |
| 2009-08-10 | $26.26 | $28.40 | 3,180,522 | — | — |
| 2009-08-07 | $26.28 | $28.43 | 4,408,357 | — | — |
| 2009-08-06 | $25.92 | $28.03 | 7,081,164 | — | — |
| 2009-08-05 | $26.28 | $28.43 | 6,229,733 | — | — |
| 2009-08-04 | $26.05 | $28.18 | 6,607,111 | — | — |
| 2009-08-03 | $25.69 | $27.79 | 6,861,942 | — | — |
| 2009-07-31 | $25.49 | $27.57 | 6,506,403 | — | — |
| 2009-07-30 | $25.38 | $27.45 | 10,080,299 | — | — |
| 2009-07-29 | $24.41 | $26.40 | 8,127,057 | — | — |
| 2009-07-28 | $24.44 | $26.43 | 6,674,853 | — | — |
| 2009-07-27 | $24.48 | $26.48 | 7,517,520 | — | — |
| 2009-07-24 | $24.37 | $26.36 | 8,053,055 | — | — |
| 2009-07-23 | $24.23 | $26.21 | 7,827,296 | — | — |
| 2009-07-22 | $24.21 | $26.19 | 5,271,195 | — | — |
| 2009-07-21 | $24.00 | $25.96 | 6,691,684 | — | — |
| 2009-07-20 | $24.23 | $26.20 | 5,574,989 | — | — |
| 2009-07-17 | $24.16 | $26.13 | 7,137,221 | — | — |
| 2009-07-16 | $24.19 | $26.17 | 13,680,763 | — | — |
| 2009-07-15 | $24.48 | $26.48 | 33,822,861 | — | — |
| 2009-07-14 | $26.05 | $28.02 | 11,613,042 | — | — |
| 2009-07-13 | $25.64 | $27.59 | 6,280,921 | — | — |
| 2009-07-10 | $25.15 | $27.06 | 4,891,730 | — | — |
| 2009-07-09 | $25.16 | $27.07 | 4,926,922 | — | — |
| 2009-07-08 | $25.31 | $27.23 | 8,736,732 | — | — |
| 2009-07-07 | $24.80 | $26.69 | 5,150,178 | — | — |
| 2009-07-06 | $25.05 | $26.96 | 6,248,928 | — | — |
| 2009-07-02 | $24.62 | $26.49 | 6,602,938 | — | — |
| 2009-07-01 | $25.18 | $27.09 | 8,764,969 | — | — |
| 2009-06-30 | $23.97 | $25.79 | 7,016,343 | — | — |
| 2009-06-29 | $23.95 | $25.77 | 4,914,403 | — | — |
| 2009-06-26 | $23.89 | $25.70 | 8,025,235 | — | — |
| 2009-06-25 | $24.18 | $26.02 | 6,616,013 | — | — |
| 2009-06-24 | $23.41 | $25.19 | 8,864,982 | — | — |
| 2009-06-23 | $23.50 | $25.29 | 5,222,370 | — | — |
| 2009-06-22 | $24.00 | $25.82 | 6,474,270 | — | — |
| 2009-06-19 | $24.79 | $26.67 | 6,595,566 | — | — |
| 2009-06-18 | $24.49 | $26.35 | 3,420,469 | — | — |
| 2009-06-17 | $24.45 | $26.31 | 5,041,958 | — | — |
| 2009-06-16 | $24.34 | $26.19 | 4,014,148 | — | — |
| 2009-06-15 | $24.83 | $26.72 | 5,112,064 | — | — |
| 2009-06-12 | $25.17 | $27.08 | 5,254,224 | — | — |
| 2009-06-11 | $24.59 | $26.45 | 4,924,557 | — | — |
| 2009-06-10 | $25.00 | $26.89 | 5,962,382 | — | — |
| 2009-06-09 | $25.60 | $27.54 | 3,253,688 | — | — |
| 2009-06-08 | $25.69 | $27.64 | 4,563,315 | — | — |
| 2009-06-05 | $25.71 | $27.66 | 5,016,642 | — | — |
| 2009-06-04 | $25.74 | $27.70 | 6,595,705 | — | — |
| 2009-06-03 | $26.34 | $28.34 | 5,193,159 | — | — |
| 2009-06-02 | $26.20 | $28.19 | 6,094,667 | — | — |
| 2009-06-01 | $25.80 | $27.76 | 7,233,200 | — | — |
| 2009-05-29 | $24.90 | $26.79 | 4,033,344 | — | — |
| 2009-05-28 | $24.50 | $26.36 | 4,779,754 | — | — |
| 2009-05-27 | $24.60 | $26.47 | 6,380,934 | — | — |
| 2009-05-26 | $25.13 | $27.03 | 9,441,969 | — | — |
| 2009-05-22 | $24.34 | $26.18 | 7,896,012 | — | — |
| 2009-05-21 | $23.87 | $25.69 | 6,358,261 | — | — |
| 2009-05-20 | $24.38 | $26.23 | 6,427,811 | — | — |
| 2009-05-19 | $24.71 | $26.59 | 7,888,639 | — | — |
| 2009-05-18 | $24.78 | $26.66 | 7,231,948 | — | — |
| 2009-05-15 | $23.84 | $25.65 | 10,359,194 | — | — |
| 2009-05-14 | $23.13 | $24.88 | 7,431,000 | — | — |
| 2009-05-13 | $22.72 | $24.45 | 6,119,565 | — | — |
| 2009-05-12 | $23.68 | $25.48 | 6,346,020 | — | — |
| 2009-05-11 | $24.23 | $26.07 | 5,824,813 | — | — |
| 2009-05-08 | $24.39 | $26.24 | 6,349,776 | — | — |
| 2009-05-07 | $24.40 | $26.25 | 8,286,743 | — | — |
| 2009-05-06 | $25.41 | $27.34 | 11,376,572 | — | — |
| 2009-05-05 | $25.31 | $27.23 | 8,831,181 | — | — |
| 2009-05-04 | $24.48 | $26.34 | 10,258,764 | — | — |
| 2009-05-01 | $23.80 | $25.60 | 6,228,203 | — | — |
| 2009-04-30 | $23.98 | $25.80 | 7,283,276 | — | — |
| 2009-04-29 | $24.33 | $26.18 | 7,280,216 | — | — |
| 2009-04-28 | $24.31 | $26.15 | 7,444,493 | — | — |
| 2009-04-27 | $24.82 | $26.71 | 7,772,073 | — | — |
| 2009-04-24 | $25.07 | $26.97 | 9,633,649 | — | — |
| 2009-04-23 | $24.82 | $26.70 | 16,920,402 | — | — |
| 2009-04-22 | $23.07 | $24.82 | 10,917,959 | — | — |
| 2009-04-21 | $23.13 | $24.88 | 7,223,046 | — | — |
| 2009-04-20 | $22.52 | $24.23 | 7,010,501 | — | — |
| 2009-04-17 | $23.06 | $24.81 | 9,049,429 | — | — |
| 2009-04-16 | $22.88 | $24.61 | 8,258,506 | — | — |
| 2009-04-15 | $21.75 | $23.41 | 11,221,475 | — | — |
| 2009-04-14 | $21.21 | $22.82 | 8,750,086 | — | — |
| 2009-04-13 | $21.56 | $23.20 | 5,374,407 | — | — |
| 2009-04-09 | $21.77 | $23.42 | 7,218,177 | — | — |
| 2009-04-08 | $21.23 | $22.84 | 4,866,414 | — | — |
| 2009-04-07 | $20.69 | $22.26 | 4,303,476 | — | — |
| 2009-04-06 | $21.46 | $22.94 | 4,446,888 | — | — |
| 2009-04-03 | $21.80 | $23.31 | 5,466,908 | — | — |
| 2009-04-02 | $21.59 | $23.08 | 12,972,049 | — | — |
| 2009-04-01 | $20.35 | $21.75 | 7,147,932 | — | — |
| 2009-03-31 | $19.76 | $21.12 | 8,862,617 | — | — |
| 2009-03-30 | $19.88 | $21.26 | 7,858,594 | — | — |
| 2009-03-27 | $20.70 | $22.13 | 5,415,998 | — | — |
| 2009-03-26 | $21.47 | $22.95 | 7,422,932 | — | — |
| 2009-03-25 | $20.44 | $21.85 | 5,946,942 | — | — |
| 2009-03-24 | $20.29 | $21.70 | 6,111,498 | — | — |
| 2009-03-23 | $20.55 | $21.97 | 7,060,299 | — | — |
| 2009-03-20 | $19.13 | $20.45 | 7,113,157 | — | — |
| 2009-03-19 | $19.50 | $20.84 | 6,986,298 | — | — |
| 2009-03-18 | $19.86 | $21.23 | 8,287,578 | — | — |
| 2009-03-17 | $19.68 | $21.04 | 5,726,052 | — | — |
| 2009-03-16 | $19.16 | $20.48 | 5,896,727 | — | — |
| 2009-03-13 | $19.40 | $20.74 | 5,314,037 | — | — |
| 2009-03-12 | $19.22 | $20.54 | 7,744,114 | — | — |
| 2009-03-11 | $18.26 | $19.52 | 7,706,140 | — | — |
| 2009-03-10 | $17.93 | $19.17 | 8,092,699 | — | — |
| 2009-03-09 | $16.87 | $18.04 | 8,591,512 | — | — |
| 2009-03-06 | $17.61 | $18.83 | 7,954,851 | — | — |
| 2009-03-05 | $17.72 | $18.95 | 8,867,903 | — | — |
| 2009-03-04 | $18.48 | $19.76 | 8,413,464 | — | — |
| 2009-03-03 | $17.69 | $18.91 | 9,931,462 | — | — |
| 2009-03-02 | $17.94 | $19.18 | 9,810,862 | — | — |
| 2009-02-27 | $18.89 | $20.20 | 9,207,864 | — | — |
| 2009-02-26 | $19.19 | $20.52 | 7,242,659 | — | — |
| 2009-02-25 | $19.94 | $21.31 | 9,571,888 | — | — |
| 2009-02-24 | $20.20 | $21.60 | 9,557,839 | — | — |
| 2009-02-23 | $19.73 | $21.10 | 8,199,110 | — | — |
| 2009-02-20 | $20.22 | $21.62 | 8,460,897 | — | — |
| 2009-02-19 | $20.58 | $22.00 | 5,579,301 | — | — |
| 2009-02-18 | $20.81 | $22.24 | 7,110,375 | — | — |
| 2009-02-17 | $20.58 | $22.00 | 7,122,755 | — | — |
| 2009-02-13 | $20.95 | $22.40 | 4,560,950 | — | — |
| 2009-02-12 | $21.19 | $22.66 | 7,042,494 | — | — |
| 2009-02-11 | $20.83 | $22.27 | 4,380,815 | — | — |
| 2009-02-10 | $20.78 | $22.21 | 5,835,384 | — | — |
| 2009-02-09 | $21.78 | $23.28 | 4,707,144 | — | — |
| 2009-02-06 | $21.62 | $23.12 | 6,462,864 | — | — |
| 2009-02-05 | $21.06 | $22.51 | 8,644,091 | — | — |
| 2009-02-04 | $20.20 | $21.60 | 7,502,359 | — | — |
| 2009-02-03 | $20.32 | $21.73 | 7,956,798 | — | — |
| 2009-02-02 | $19.82 | $21.19 | 9,416,514 | — | — |
| 2009-01-30 | $20.58 | $22.00 | 6,267,290 | — | — |
| 2009-01-29 | $21.24 | $22.71 | 5,122,636 | — | — |
| 2009-01-28 | $21.73 | $23.23 | 6,074,775 | — | — |
| 2009-01-27 | $20.93 | $22.38 | 4,025,554 | — | — |
| 2009-01-26 | $20.58 | $22.00 | 10,319,412 | — | — |
| 2009-01-23 | $20.91 | $22.35 | 4,883,245 | — | — |
| 2009-01-22 | $21.34 | $22.81 | 5,463,709 | — | — |
| 2009-01-21 | $20.93 | $22.38 | 5,718,123 | — | — |
| 2009-01-20 | $20.60 | $22.03 | 5,971,841 | — | — |
| 2009-01-16 | $21.50 | $22.99 | 4,394,030 | — | — |
| 2009-01-15 | $21.24 | $22.71 | 5,583,196 | — | — |
| 2009-01-14 | $20.63 | $22.06 | 5,289,278 | — | — |
| 2009-01-13 | $21.49 | $22.83 | 4,844,853 | — | — |
| 2009-01-12 | $21.94 | $23.31 | 5,056,702 | — | — |
| 2009-01-09 | $22.01 | $23.38 | 4,695,321 | — | — |
| 2009-01-08 | $22.64 | $24.05 | 5,097,737 | — | — |
| 2009-01-07 | $22.75 | $24.16 | 5,347,143 | — | — |
| 2009-01-06 | $23.59 | $25.06 | 4,964,340 | — | — |
| 2009-01-05 | $23.63 | $25.10 | 6,674,574 | — | — |
| 2009-01-02 | $23.01 | $24.44 | 3,612,149 | — | — |