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
- 1980-03-17 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 | $25.90 | $50.62 | 6,238,850 | — | — |
| 2009-12-30 | $26.17 | $51.14 | 7,483,118 | — | — |
| 2009-12-29 | $26.03 | $50.88 | 9,280,325 | — | — |
| 2009-12-28 | $26.16 | $51.13 | 8,517,299 | — | — |
| 2009-12-24 | $25.98 | $50.77 | 3,166,736 | — | — |
| 2009-12-23 | $25.95 | $50.72 | 5,747,812 | — | — |
| 2009-12-22 | $25.97 | $50.75 | 10,124,844 | — | — |
| 2009-12-21 | $25.87 | $50.56 | 12,256,982 | — | — |
| 2009-12-18 | $25.59 | $50.01 | 19,611,088 | — | — |
| 2009-12-17 | $25.71 | $50.24 | 11,269,070 | — | — |
| 2009-12-16 | $25.85 | $50.52 | 11,245,727 | — | — |
| 2009-12-15 | $25.90 | $50.62 | 9,195,081 | — | — |
| 2009-12-14 | $25.80 | $50.43 | 9,362,026 | — | — |
| 2009-12-11 | $25.80 | $50.42 | 11,144,018 | — | — |
| 2009-12-10 | $25.94 | $50.70 | 13,065,444 | — | — |
| 2009-12-09 | $25.72 | $50.27 | 9,618,383 | — | — |
| 2009-12-08 | $25.54 | $49.92 | 12,060,025 | — | — |
| 2009-12-07 | $25.75 | $50.31 | 11,116,507 | — | — |
| 2009-12-04 | $25.80 | $50.43 | 13,122,759 | — | — |
| 2009-12-03 | $26.02 | $50.86 | 11,145,060 | — | — |
| 2009-12-02 | $26.12 | $51.05 | 11,586,078 | — | — |
| 2009-12-01 | $26.14 | $51.08 | 21,289,912 | — | — |
| 2009-11-30 | $26.14 | $51.09 | 14,685,286 | — | — |
| 2009-11-27 | $25.95 | $50.71 | 6,023,135 | — | — |
| 2009-11-25 | $26.11 | $51.02 | 8,726,344 | — | — |
| 2009-11-24 | $26.02 | $50.86 | 18,005,627 | — | — |
| 2009-11-23 | $25.49 | $49.82 | 19,443,727 | — | — |
| 2009-11-20 | $25.74 | $50.30 | 13,334,306 | — | — |
| 2009-11-19 | $25.41 | $49.66 | 14,050,646 | — | — |
| 2009-11-18 | $25.52 | $49.86 | 10,070,654 | — | — |
| 2009-11-17 | $25.58 | $49.99 | 11,656,107 | — | — |
| 2009-11-16 | $25.73 | $50.29 | 14,141,100 | — | — |
| 2009-11-13 | $25.41 | $49.65 | 12,412,255 | — | — |
| 2009-11-12 | $25.54 | $49.91 | 9,963,110 | — | — |
| 2009-11-11 | $25.55 | $49.94 | 12,811,171 | — | — |
| 2009-11-10 | $25.33 | $49.51 | 11,546,895 | — | — |
| 2009-11-09 | $25.12 | $49.09 | 10,869,529 | — | — |
| 2009-11-06 | $24.72 | $48.32 | 8,325,761 | — | — |
| 2009-11-05 | $24.77 | $48.40 | 10,392,872 | — | — |
| 2009-11-04 | $24.43 | $47.74 | 11,546,061 | — | — |
| 2009-11-03 | $24.20 | $47.29 | 12,898,708 | — | — |
| 2009-11-02 | $24.43 | $47.74 | 11,831,388 | — | — |
| 2009-10-30 | $24.26 | $47.42 | 14,583,160 | — | — |
| 2009-10-29 | $24.40 | $47.69 | 14,063,360 | — | — |
| 2009-10-28 | $24.48 | $47.84 | 11,977,907 | — | — |
| 2009-10-27 | $24.58 | $48.03 | 12,099,833 | — | — |
| 2009-10-26 | $24.42 | $47.72 | 12,666,111 | — | — |
| 2009-10-23 | $24.62 | $48.11 | 12,462,901 | — | — |
| 2009-10-22 | $25.03 | $48.92 | 15,557,107 | — | — |
| 2009-10-21 | $24.54 | $47.96 | 14,674,239 | — | — |
| 2009-10-20 | $24.88 | $48.63 | 16,214,673 | — | — |
| 2009-10-19 | $25.06 | $48.97 | 17,922,885 | — | — |
| 2009-10-16 | $24.68 | $48.22 | 18,110,671 | — | — |
| 2009-10-15 | $24.91 | $48.67 | 20,991,038 | — | — |
| 2009-10-14 | $24.57 | $48.01 | 27,761,776 | — | — |
| 2009-10-13 | $23.82 | $46.55 | 16,954,773 | — | — |
| 2009-10-12 | $23.99 | $46.51 | 15,206,336 | — | — |
| 2009-10-09 | $24.03 | $46.58 | 11,378,074 | — | — |
| 2009-10-08 | $24.04 | $46.61 | 12,311,588 | — | — |
| 2009-10-07 | $24.01 | $46.54 | 11,910,171 | — | — |
| 2009-10-06 | $24.08 | $46.67 | 18,420,383 | — | — |
| 2009-10-05 | $24.15 | $46.81 | 23,621,509 | — | — |
| 2009-10-02 | $23.91 | $46.36 | 26,714,048 | — | — |
| 2009-10-01 | $23.36 | $45.28 | 22,585,244 | — | — |
| 2009-09-30 | $23.74 | $46.01 | 21,834,306 | — | — |
| 2009-09-29 | $23.56 | $45.67 | 24,744,477 | — | — |
| 2009-09-28 | $23.31 | $45.19 | 38,624,844 | — | — |
| 2009-09-25 | $22.71 | $44.02 | 23,838,058 | — | — |
| 2009-09-24 | $22.52 | $43.66 | 24,673,614 | — | — |
| 2009-09-23 | $22.13 | $42.91 | 12,867,028 | — | — |
| 2009-09-22 | $22.42 | $43.47 | 17,101,292 | — | — |
| 2009-09-21 | $22.32 | $43.27 | 14,861,609 | — | — |
| 2009-09-18 | $22.06 | $42.76 | 31,271,988 | — | — |
| 2009-09-17 | $22.24 | $43.12 | 14,515,215 | — | — |
| 2009-09-16 | $22.42 | $43.46 | 15,908,295 | — | — |
| 2009-09-15 | $22.59 | $43.80 | 14,999,166 | — | — |
| 2009-09-14 | $22.71 | $44.02 | 21,335,765 | — | — |
| 2009-09-11 | $22.47 | $43.56 | 16,682,368 | — | — |
| 2009-09-10 | $22.49 | $43.60 | 20,663,610 | — | — |
| 2009-09-09 | $22.24 | $43.12 | 17,529,804 | — | — |
| 2009-09-08 | $22.03 | $42.70 | 15,070,446 | — | — |
| 2009-09-04 | $21.89 | $42.44 | 10,668,404 | — | — |
| 2009-09-03 | $21.62 | $41.91 | 11,511,046 | — | — |
| 2009-09-02 | $21.59 | $41.86 | 14,121,509 | — | — |
| 2009-09-01 | $21.65 | $41.97 | 15,665,069 | — | — |
| 2009-08-31 | $21.70 | $42.07 | 20,529,596 | — | — |
| 2009-08-28 | $22.03 | $42.71 | 13,094,831 | — | — |
| 2009-08-27 | $22.36 | $43.35 | 16,263,235 | — | — |
| 2009-08-26 | $22.10 | $42.85 | 13,752,814 | — | — |
| 2009-08-25 | $22.03 | $42.71 | 14,439,767 | — | — |
| 2009-08-24 | $22.11 | $42.86 | 19,214,256 | — | — |
| 2009-08-21 | $21.78 | $42.22 | 17,650,688 | — | — |
| 2009-08-20 | $21.73 | $42.12 | 10,642,559 | — | — |
| 2009-08-19 | $21.67 | $42.01 | 19,022,093 | — | — |
| 2009-08-18 | $21.27 | $41.23 | 14,943,935 | — | — |
| 2009-08-17 | $21.48 | $41.63 | 19,072,947 | — | — |
| 2009-08-14 | $21.28 | $41.26 | 14,471,863 | — | — |
| 2009-08-13 | $21.26 | $41.22 | 17,061,901 | — | — |
| 2009-08-12 | $21.12 | $40.94 | 25,867,653 | — | — |
| 2009-08-11 | $21.45 | $41.58 | 13,569,404 | — | — |
| 2009-08-10 | $21.36 | $41.41 | 17,182,159 | — | — |
| 2009-08-07 | $21.03 | $40.78 | 14,732,805 | — | — |
| 2009-08-06 | $20.93 | $40.58 | 20,409,546 | — | — |
| 2009-08-05 | $21.11 | $40.93 | 16,416,424 | — | — |
| 2009-08-04 | $21.26 | $41.21 | 21,876,198 | — | — |
| 2009-08-03 | $21.50 | $41.69 | 21,023,551 | — | — |
| 2009-07-31 | $21.59 | $41.85 | 20,092,747 | — | — |
| 2009-07-30 | $21.93 | $42.51 | 20,062,526 | — | — |
| 2009-07-29 | $21.92 | $42.50 | 13,059,608 | — | — |
| 2009-07-28 | $21.80 | $42.26 | 15,297,832 | — | — |
| 2009-07-27 | $21.61 | $41.88 | 13,140,058 | — | — |
| 2009-07-24 | $21.60 | $41.87 | 19,027,511 | — | — |
| 2009-07-23 | $21.03 | $40.78 | 35,071,071 | — | — |
| 2009-07-22 | $21.22 | $41.13 | 21,022,926 | — | — |
| 2009-07-21 | $21.59 | $41.86 | 17,015,632 | — | — |
| 2009-07-20 | $21.60 | $41.87 | 17,642,351 | — | — |
| 2009-07-17 | $21.34 | $41.36 | 25,745,102 | — | — |
| 2009-07-16 | $21.56 | $41.80 | 26,617,341 | — | — |
| 2009-07-15 | $21.73 | $42.12 | 54,042,935 | — | — |
| 2009-07-14 | $22.31 | $43.24 | 16,593,372 | — | — |
| 2009-07-13 | $22.14 | $42.93 | 15,447,270 | — | — |
| 2009-07-10 | $21.79 | $41.87 | 13,398,499 | — | — |
| 2009-07-09 | $22.04 | $42.35 | 15,427,261 | — | — |
| 2009-07-08 | $22.22 | $42.70 | 19,459,983 | — | — |
| 2009-07-07 | $21.75 | $41.80 | 17,745,102 | — | — |
| 2009-07-06 | $22.07 | $42.41 | 16,522,718 | — | — |
| 2009-07-02 | $22.21 | $42.67 | 15,738,224 | — | — |
| 2009-07-01 | $22.38 | $43.00 | 17,754,273 | — | — |
| 2009-06-30 | $22.57 | $43.37 | 29,462,068 | — | — |
| 2009-06-29 | $22.94 | $44.09 | 14,043,143 | — | — |
| 2009-06-26 | $22.76 | $43.73 | 17,072,530 | — | — |
| 2009-06-25 | $23.04 | $44.27 | 16,172,363 | — | — |
| 2009-06-24 | $22.55 | $43.32 | 12,463,943 | — | — |
| 2009-06-23 | $22.48 | $43.20 | 13,477,491 | — | — |
| 2009-06-22 | $22.41 | $43.06 | 19,041,892 | — | — |
| 2009-06-19 | $22.83 | $43.87 | 30,234,056 | — | — |
| 2009-06-18 | $22.87 | $43.94 | 31,473,947 | — | — |
| 2009-06-17 | $22.03 | $42.34 | 18,319,717 | — | — |
| 2009-06-16 | $21.46 | $41.24 | 16,300,750 | — | — |
| 2009-06-15 | $21.46 | $41.24 | 19,175,698 | — | — |
| 2009-06-12 | $21.79 | $41.88 | 21,434,348 | — | — |
| 2009-06-11 | $21.38 | $41.08 | 19,195,498 | — | — |
| 2009-06-10 | $21.18 | $40.70 | 20,868,904 | — | — |
| 2009-06-09 | $21.28 | $40.89 | 9,975,198 | — | — |
| 2009-06-08 | $21.46 | $41.24 | 12,509,170 | — | — |
| 2009-06-05 | $21.58 | $41.47 | 14,827,011 | — | — |
| 2009-06-04 | $21.47 | $41.26 | 16,699,041 | — | — |
| 2009-06-03 | $21.65 | $41.60 | 16,699,875 | — | — |
| 2009-06-02 | $21.66 | $41.63 | 11,403,293 | — | — |
| 2009-06-01 | $21.58 | $41.47 | 14,323,677 | — | — |
| 2009-05-29 | $21.62 | $41.54 | 15,190,288 | — | — |
| 2009-05-28 | $21.40 | $41.12 | 12,396,207 | — | — |
| 2009-05-27 | $21.30 | $40.93 | 12,402,251 | — | — |
| 2009-05-26 | $21.38 | $41.09 | 15,573,572 | — | — |
| 2009-05-22 | $21.08 | $40.51 | 15,513,756 | — | — |
| 2009-05-21 | $20.78 | $39.94 | 13,163,818 | — | — |
| 2009-05-20 | $20.67 | $39.72 | 20,836,599 | — | — |
| 2009-05-19 | $20.57 | $39.53 | 16,563,568 | — | — |
| 2009-05-18 | $20.73 | $39.83 | 21,061,901 | — | — |
| 2009-05-15 | $20.78 | $39.94 | 33,178,825 | — | — |
| 2009-05-14 | $21.41 | $41.15 | 20,020,217 | — | — |
| 2009-05-13 | $21.83 | $41.95 | 16,314,298 | — | — |
| 2009-05-12 | $21.79 | $41.87 | 19,091,288 | — | — |
| 2009-05-11 | $21.53 | $41.37 | 13,486,661 | — | — |
| 2009-05-08 | $21.56 | $41.42 | 20,278,033 | — | — |
| 2009-05-07 | $21.41 | $41.14 | 26,699,041 | — | — |
| 2009-05-06 | $20.60 | $39.58 | 20,822,426 | — | — |
| 2009-05-05 | $20.98 | $40.32 | 19,547,937 | — | — |
| 2009-05-04 | $20.72 | $39.81 | 24,357,232 | — | — |
| 2009-05-01 | $19.92 | $38.28 | 18,498,124 | — | — |
| 2009-04-30 | $20.08 | $38.58 | 35,132,555 | — | — |
| 2009-04-29 | $20.45 | $39.29 | 16,898,291 | — | — |
| 2009-04-28 | $20.64 | $39.65 | 14,471,863 | — | — |
| 2009-04-27 | $20.71 | $39.79 | 16,169,654 | — | — |
| 2009-04-24 | $20.67 | $39.73 | 19,403,085 | — | — |
| 2009-04-23 | $20.80 | $39.98 | 22,041,892 | — | — |
| 2009-04-22 | $20.39 | $39.18 | 28,798,875 | — | — |
| 2009-04-21 | $21.29 | $40.91 | 19,551,897 | — | — |
| 2009-04-20 | $21.15 | $40.65 | 25,768,237 | — | — |
| 2009-04-17 | $21.06 | $40.46 | 32,104,210 | — | — |
| 2009-04-16 | $20.48 | $39.36 | 30,307,003 | — | — |
| 2009-04-15 | $20.47 | $39.33 | 55,736,974 | — | — |
| 2009-04-14 | $21.45 | $41.22 | 28,324,510 | — | — |
| 2009-04-13 | $21.29 | $40.92 | 20,969,362 | — | — |
| 2009-04-09 | $21.13 | $40.22 | 31,234,681 | — | — |
| 2009-04-08 | $20.95 | $39.90 | 32,478,116 | — | — |
| 2009-04-07 | $20.59 | $39.21 | 27,135,473 | — | — |
| 2009-04-06 | $20.80 | $39.61 | 35,521,676 | — | — |
| 2009-04-03 | $21.17 | $40.31 | 29,112,964 | — | — |
| 2009-04-02 | $21.77 | $41.46 | 36,582,534 | — | — |
| 2009-04-01 | $22.41 | $42.66 | 25,387,453 | — | — |
| 2009-03-31 | $22.89 | $43.58 | 21,521,259 | — | — |
| 2009-03-30 | $22.98 | $43.75 | 29,511,463 | — | — |
| 2009-03-27 | $22.36 | $42.57 | 22,966,861 | — | — |
| 2009-03-26 | $22.29 | $42.44 | 34,872,238 | — | — |
| 2009-03-25 | $22.09 | $42.05 | 41,004,168 | — | — |
| 2009-03-24 | $22.29 | $42.44 | 32,116,715 | — | — |
| 2009-03-23 | $23.40 | $44.55 | 14,928,095 | — | — |
| 2009-03-20 | $22.81 | $43.43 | 19,830,763 | — | — |
| 2009-03-19 | $22.80 | $43.42 | 19,328,887 | — | — |
| 2009-03-18 | $23.33 | $44.43 | 17,961,025 | — | — |
| 2009-03-17 | $23.58 | $44.89 | 22,476,032 | — | — |
| 2009-03-16 | $22.96 | $43.71 | 24,044,810 | — | — |
| 2009-03-13 | $22.48 | $42.80 | 27,657,566 | — | — |
| 2009-03-12 | $22.38 | $42.62 | 27,235,098 | — | — |
| 2009-03-11 | $21.34 | $40.63 | 30,730,096 | — | — |
| 2009-03-10 | $22.54 | $42.92 | 24,025,636 | — | — |
| 2009-03-09 | $22.38 | $42.62 | 20,769,070 | — | — |
| 2009-03-06 | $22.50 | $42.84 | 21,175,490 | — | — |
| 2009-03-05 | $22.09 | $42.06 | 20,373,281 | — | — |
| 2009-03-04 | $22.64 | $43.10 | 24,659,233 | — | — |
| 2009-03-03 | $21.98 | $41.86 | 27,979,783 | — | — |
| 2009-03-02 | $22.57 | $42.97 | 33,721,134 | — | — |
| 2009-02-27 | $22.71 | $43.25 | 40,436,640 | — | — |
| 2009-02-26 | $24.27 | $46.21 | 27,793,664 | — | — |
| 2009-02-25 | $25.73 | $48.99 | 19,330,763 | — | — |
| 2009-02-24 | $26.26 | $50.01 | 18,518,758 | — | — |
| 2009-02-23 | $25.62 | $48.79 | 14,229,054 | — | — |
| 2009-02-20 | $25.92 | $49.36 | 18,687,995 | — | — |
| 2009-02-19 | $26.13 | $49.75 | 14,768,862 | — | — |
| 2009-02-18 | $26.01 | $49.52 | 13,083,785 | — | — |
| 2009-02-17 | $25.88 | $49.27 | 16,305,127 | — | — |
| 2009-02-13 | $26.36 | $50.19 | 15,131,513 | — | — |
| 2009-02-12 | $26.93 | $51.28 | 14,070,654 | — | — |
| 2009-02-11 | $26.72 | $50.89 | 16,173,406 | — | — |
| 2009-02-10 | $26.77 | $50.97 | 23,895,373 | — | — |
| 2009-02-09 | $27.47 | $52.30 | 23,365,777 | — | — |
| 2009-02-06 | $27.42 | $52.21 | 21,686,536 | — | — |
| 2009-02-05 | $27.12 | $51.64 | 17,555,023 | — | — |
| 2009-02-04 | $26.83 | $51.08 | 23,438,724 | — | — |
| 2009-02-03 | $27.34 | $52.06 | 31,642,768 | — | — |
| 2009-02-02 | $26.66 | $50.77 | 20,108,170 | — | — |
| 2009-01-30 | $26.60 | $50.65 | 25,721,134 | — | — |
| 2009-01-29 | $26.59 | $50.62 | 29,034,806 | — | — |
| 2009-01-28 | $26.37 | $50.21 | 29,094,831 | — | — |
| 2009-01-27 | $26.10 | $49.69 | 22,438,308 | — | — |
| 2009-01-26 | $25.93 | $49.38 | 23,680,700 | — | — |
| 2009-01-23 | $25.34 | $48.25 | 17,841,392 | — | — |
| 2009-01-22 | $25.43 | $48.43 | 25,371,613 | — | — |
| 2009-01-21 | $25.10 | $47.80 | 28,385,160 | — | — |
| 2009-01-20 | $23.61 | $44.95 | 20,162,359 | — | — |
| 2009-01-16 | $23.95 | $45.61 | 26,773,239 | — | — |
| 2009-01-15 | $23.62 | $44.97 | 21,325,552 | — | — |
| 2009-01-14 | $23.74 | $45.19 | 16,723,426 | — | — |
| 2009-01-13 | $24.02 | $45.73 | 17,532,305 | — | — |
| 2009-01-12 | $24.02 | $45.40 | 24,832,847 | — | — |
| 2009-01-09 | $24.55 | $46.41 | 14,017,716 | — | — |
| 2009-01-08 | $24.57 | $46.44 | 18,202,168 | — | — |
| 2009-01-07 | $24.30 | $45.93 | 22,917,674 | — | — |
| 2009-01-06 | $24.43 | $46.18 | 29,167,570 | — | — |
| 2009-01-05 | $25.26 | $47.74 | 13,093,372 | — | — |
| 2009-01-02 | $25.70 | $48.58 | 13,163,193 | — | — |