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
- 1977-01-03 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 | $33.10 | $59.63 | 19,875,800 | — | — |
| 2009-12-30 | $33.20 | $59.81 | 22,009,500 | — | — |
| 2009-12-29 | $33.70 | $60.71 | 19,084,190 | — | — |
| 2009-12-28 | $33.90 | $61.07 | 33,795,650 | — | — |
| 2009-12-24 | $33.50 | $60.35 | 14,549,800 | — | — |
| 2009-12-23 | $32.90 | $59.27 | 35,752,040 | — | — |
| 2009-12-22 | $33.40 | $60.17 | 49,092,610 | — | — |
| 2009-12-21 | $34.20 | $61.61 | 62,625,030 | — | — |
| 2009-12-18 | $34.00 | $61.25 | 281,369,720 | — | — |
| 2009-12-17 | $32.00 | $57.65 | 377,263,850 | — | — |
| 2009-12-16 | $34.50 | $62.15 | 119,108,140 | — | — |
| 2009-12-15 | $35.60 | $64.14 | 93,423,080 | — | — |
| 2009-12-14 | $37.00 | $66.66 | 83,688,720 | — | — |
| 2009-12-11 | $39.50 | $71.16 | 22,120,240 | — | — |
| 2009-12-10 | $38.70 | $69.72 | 39,824,110 | — | — |
| 2009-12-09 | $38.60 | $69.54 | 39,989,180 | — | — |
| 2009-12-08 | $39.10 | $70.44 | 55,286,630 | — | — |
| 2009-12-07 | $40.30 | $72.60 | 23,200,950 | — | — |
| 2009-12-04 | $40.60 | $73.14 | 31,939,870 | — | — |
| 2009-12-03 | $40.50 | $72.96 | 34,577,410 | — | — |
| 2009-12-02 | $41.00 | $73.86 | 18,922,360 | — | — |
| 2009-12-01 | $41.00 | $73.86 | 24,623,940 | — | — |
| 2009-11-30 | $41.10 | $74.05 | 25,016,920 | — | — |
| 2009-11-27 | $40.60 | $73.14 | 25,806,580 | — | — |
| 2009-11-25 | $41.70 | $75.13 | 20,097,990 | — | — |
| 2009-11-24 | $42.10 | $75.85 | 19,323,450 | — | — |
| 2009-11-23 | $42.80 | $77.11 | 22,623,430 | — | — |
| 2009-11-20 | $42.00 | $75.67 | 12,444,070 | — | — |
| 2009-11-19 | $42.60 | $76.75 | 24,821,480 | — | — |
| 2009-11-18 | $42.90 | $77.29 | 30,598,000 | — | — |
| 2009-11-17 | $42.40 | $76.39 | 20,027,790 | — | — |
| 2009-11-16 | $41.80 | $75.31 | 36,003,680 | — | — |
| 2009-11-13 | $40.50 | $72.96 | 19,618,180 | — | — |
| 2009-11-12 | $40.60 | $73.14 | 20,783,380 | — | — |
| 2009-11-11 | $41.60 | $74.95 | 31,834,120 | — | — |
| 2009-11-10 | $41.80 | $75.31 | 24,568,590 | — | — |
| 2009-11-09 | $41.90 | $75.49 | 23,410,170 | — | — |
| 2009-11-06 | $40.60 | $73.14 | 25,344,420 | — | — |
| 2009-11-05 | $40.60 | $73.14 | 26,644,960 | — | — |
| 2009-11-04 | $39.70 | $71.52 | 48,146,650 | — | — |
| 2009-11-03 | $40.40 | $72.78 | 50,739,070 | — | — |
| 2009-11-02 | $39.90 | $71.88 | 69,051,660 | — | — |
| 2009-10-30 | $40.90 | $73.68 | 53,583,280 | — | — |
| 2009-10-29 | $43.10 | $77.65 | 44,074,000 | — | — |
| 2009-10-28 | $40.80 | $73.50 | 64,507,320 | — | — |
| 2009-10-27 | $42.70 | $76.93 | 33,277,340 | — | — |
| 2009-10-26 | $42.70 | $76.93 | 64,038,580 | — | — |
| 2009-10-23 | $44.60 | $80.35 | 33,523,070 | — | — |
| 2009-10-22 | $44.60 | $80.35 | 30,679,880 | — | — |
| 2009-10-21 | $44.20 | $79.63 | 39,240,270 | — | — |
| 2009-10-20 | $44.30 | $79.81 | 52,459,310 | — | — |
| 2009-10-19 | $45.40 | $81.79 | 30,462,400 | — | — |
| 2009-10-16 | $45.90 | $82.69 | 41,099,010 | — | — |
| 2009-10-15 | $47.50 | $85.58 | 83,405,090 | — | — |
| 2009-10-14 | $50.00 | $90.08 | 58,527,200 | — | — |
| 2009-10-13 | $48.30 | $87.02 | 45,533,930 | — | — |
| 2009-10-12 | $47.70 | $85.94 | 36,251,950 | — | — |
| 2009-10-09 | $46.30 | $83.41 | 28,835,270 | — | — |
| 2009-10-08 | $46.50 | $83.77 | 34,461,860 | — | — |
| 2009-10-07 | $46.40 | $83.59 | 36,917,480 | — | — |
| 2009-10-06 | $46.70 | $84.13 | 47,709,440 | — | — |
| 2009-10-05 | $46.70 | $84.13 | 30,414,280 | — | — |
| 2009-10-02 | $45.20 | $81.43 | 58,853,980 | — | — |
| 2009-10-01 | $45.30 | $81.61 | 48,521,050 | — | — |
| 2009-09-30 | $48.40 | $87.20 | 82,481,630 | — | — |
| 2009-09-29 | $47.00 | $84.67 | 50,099,310 | — | — |
| 2009-09-28 | $45.70 | $82.33 | 31,530,720 | — | — |
| 2009-09-25 | $43.80 | $78.91 | 46,116,580 | — | — |
| 2009-09-24 | $44.30 | $79.81 | 66,450,380 | — | — |
| 2009-09-23 | $45.20 | $81.43 | 59,869,910 | — | — |
| 2009-09-22 | $46.50 | $83.77 | 67,838,110 | — | — |
| 2009-09-21 | $44.30 | $79.81 | 47,905,820 | — | — |
| 2009-09-18 | $42.60 | $76.75 | 125,072,600 | — | — |
| 2009-09-17 | $44.20 | $79.63 | 115,493,420 | — | — |
| 2009-09-16 | $42.00 | $75.67 | 130,674,940 | — | — |
| 2009-09-15 | $41.20 | $74.23 | 131,885,930 | — | — |
| 2009-09-14 | $45.20 | $81.43 | 73,800,890 | — | — |
| 2009-09-11 | $46.10 | $83.05 | 48,006,390 | — | — |
| 2009-09-10 | $47.50 | $85.58 | 116,711,140 | — | — |
| 2009-09-09 | $46.60 | $83.95 | 79,811,170 | — | — |
| 2009-09-08 | $46.80 | $84.31 | 90,059,280 | — | — |
| 2009-09-04 | $48.50 | $87.38 | 57,542,050 | — | — |
| 2009-09-03 | $47.70 | $85.94 | 59,180,880 | — | — |
| 2009-09-02 | $45.60 | $82.15 | 99,545,100 | — | — |
| 2009-09-01 | $45.40 | $81.79 | 126,786,530 | — | — |
| 2009-08-31 | $50.00 | $90.08 | 95,323,150 | — | — |
| 2009-08-28 | $52.30 | $94.22 | 135,999,640 | — | — |
| 2009-08-27 | $50.50 | $90.98 | 121,601,410 | — | — |
| 2009-08-26 | $46.30 | $83.41 | 72,132,960 | — | — |
| 2009-08-25 | $47.50 | $85.58 | 97,316,510 | — | — |
| 2009-08-24 | $48.20 | $86.84 | 120,227,490 | — | — |
| 2009-08-21 | $47.00 | $84.67 | 136,681,890 | — | — |
| 2009-08-20 | $44.80 | $80.71 | 105,945,050 | — | — |
| 2009-08-19 | $41.30 | $74.41 | 59,364,820 | — | — |
| 2009-08-18 | $41.40 | $74.59 | 56,583,680 | — | — |
| 2009-08-17 | $40.00 | $72.06 | 75,873,870 | — | — |
| 2009-08-14 | $40.40 | $72.78 | 112,162,930 | — | — |
| 2009-08-13 | $40.60 | $73.14 | 75,554,240 | — | — |
| 2009-08-12 | $39.80 | $71.70 | 98,883,010 | — | — |
| 2009-08-11 | $36.90 | $66.48 | 91,585,970 | — | — |
| 2009-08-10 | $39.40 | $70.98 | 95,516,100 | — | — |
| 2009-08-07 | $38.50 | $69.36 | 189,881,460 | — | — |
| 2009-08-06 | $38.00 | $68.46 | 128,777,960 | — | — |
| 2009-08-05 | $35.80 | $64.50 | 267,446,330 | — | — |
| 2009-08-04 | $32.50 | $58.55 | 83,574,080 | — | — |
| 2009-08-03 | $31.80 | $57.29 | 64,248,560 | — | — |
| 2009-07-31 | $31.70 | $57.11 | 110,797,830 | — | — |
| 2009-07-30 | $31.40 | $56.57 | 103,950,270 | — | — |
| 2009-07-29 | $32.20 | $58.01 | 107,645,930 | — | — |
| 2009-07-28 | $29.70 | $53.51 | 103,746,810 | — | — |
| 2009-07-27 | $26.90 | $48.46 | 61,937,110 | — | — |
| 2009-07-24 | $27.30 | $49.18 | 17,814,220 | — | — |
| 2009-07-23 | $27.70 | $49.90 | 22,006,020 | — | — |
| 2009-07-22 | $28.00 | $50.44 | 28,412,200 | — | — |
| 2009-07-21 | $26.50 | $47.74 | 36,507,960 | — | — |
| 2009-07-20 | $27.90 | $50.26 | 39,246,660 | — | — |
| 2009-07-17 | $30.20 | $54.41 | 44,758,640 | — | — |
| 2009-07-16 | $30.30 | $54.59 | 33,323,340 | — | — |
| 2009-07-15 | $31.70 | $57.11 | 38,800,900 | — | — |
| 2009-07-14 | $29.20 | $52.61 | 21,927,220 | — | — |
| 2009-07-13 | $27.80 | $50.08 | 22,319,810 | — | — |
| 2009-07-10 | $25.90 | $46.66 | 15,029,170 | — | — |
| 2009-07-09 | $26.90 | $48.46 | 11,436,370 | — | — |
| 2009-07-08 | $26.20 | $47.20 | 21,018,320 | — | — |
| 2009-07-07 | $26.90 | $48.46 | 15,369,770 | — | — |
| 2009-07-06 | $27.90 | $50.26 | 18,996,350 | — | — |
| 2009-07-02 | $28.80 | $51.89 | 11,834,490 | — | — |
| 2009-07-01 | $29.70 | $53.51 | 8,579,260 | — | — |
| 2009-06-30 | $29.70 | $53.51 | 10,893,990 | — | — |
| 2009-06-29 | $30.20 | $54.41 | 10,486,130 | — | — |
| 2009-06-26 | $30.30 | $54.59 | 10,314,650 | — | — |
| 2009-06-25 | $30.30 | $54.59 | 15,376,260 | — | — |
| 2009-06-24 | $30.40 | $54.77 | 13,120,530 | — | — |
| 2009-06-23 | $30.10 | $54.23 | 24,194,470 | — | — |
| 2009-06-22 | $30.00 | $54.05 | 20,456,620 | — | — |
| 2009-06-19 | $31.70 | $57.11 | 20,640,720 | — | — |
| 2009-06-18 | $31.30 | $56.39 | 22,568,550 | — | — |
| 2009-06-17 | $30.80 | $55.49 | 33,844,650 | — | — |
| 2009-06-16 | $32.50 | $58.55 | 18,616,890 | — | — |
| 2009-06-15 | $33.70 | $60.71 | 13,993,380 | — | — |
| 2009-06-12 | $34.70 | $62.51 | 13,907,910 | — | — |
| 2009-06-11 | $34.80 | $62.70 | 16,970,930 | — | — |
| 2009-06-10 | $34.80 | $62.70 | 31,512,150 | — | — |
| 2009-06-09 | $34.10 | $61.43 | 20,904,210 | — | — |
| 2009-06-08 | $34.20 | $61.61 | 28,826,290 | — | — |
| 2009-06-05 | $34.60 | $62.33 | 18,788,620 | — | — |
| 2009-06-04 | $35.70 | $64.32 | 23,279,100 | — | — |
| 2009-06-03 | $33.90 | $61.07 | 21,652,750 | — | — |
| 2009-06-02 | $35.10 | $63.24 | 28,698,430 | — | — |
| 2009-06-01 | $36.90 | $66.48 | 23,989,270 | — | — |
| 2009-05-29 | $37.20 | $67.02 | 14,770,690 | — | — |
| 2009-05-28 | $36.70 | $66.12 | 15,697,060 | — | — |
| 2009-05-27 | $37.00 | $66.66 | 17,682,440 | — | — |
| 2009-05-26 | $37.70 | $67.92 | 18,545,490 | — | — |
| 2009-05-22 | $36.70 | $66.12 | 13,459,850 | — | — |
| 2009-05-21 | $37.20 | $67.02 | 17,093,820 | — | — |
| 2009-05-20 | $36.90 | $66.48 | 38,251,110 | — | — |
| 2009-05-19 | $37.70 | $67.92 | 31,807,320 | — | — |
| 2009-05-18 | $36.40 | $65.58 | 31,057,380 | — | — |
| 2009-05-15 | $34.80 | $62.70 | 23,552,890 | — | — |
| 2009-05-14 | $35.50 | $63.96 | 40,135,080 | — | — |
| 2009-05-13 | $34.10 | $61.43 | 39,301,550 | — | — |
| 2009-05-12 | $36.60 | $65.94 | 48,135,460 | — | — |
| 2009-05-11 | $38.60 | $69.54 | 49,317,220 | — | — |
| 2009-05-08 | $40.20 | $72.42 | 76,724,850 | — | — |
| 2009-05-07 | $38.10 | $68.64 | 103,236,360 | — | — |
| 2009-05-06 | $38.60 | $69.54 | 86,731,360 | — | — |
| 2009-05-05 | $33.10 | $59.63 | 43,485,810 | — | — |
| 2009-05-04 | $32.00 | $57.65 | 31,985,380 | — | — |
| 2009-05-01 | $29.70 | $53.51 | 25,310,730 | — | — |
| 2009-04-30 | $30.50 | $54.95 | 26,594,860 | — | — |
| 2009-04-29 | $31.20 | $56.21 | 22,935,140 | — | — |
| 2009-04-28 | $28.90 | $52.07 | 32,919,880 | — | — |
| 2009-04-27 | $30.70 | $55.31 | 19,385,000 | — | — |
| 2009-04-24 | $31.90 | $57.47 | 32,964,010 | — | — |
| 2009-04-23 | $32.00 | $57.65 | 36,173,570 | — | — |
| 2009-04-22 | $32.50 | $58.55 | 48,982,860 | — | — |
| 2009-04-21 | $32.40 | $58.37 | 70,991,330 | — | — |
| 2009-04-20 | $29.40 | $52.97 | 83,212,170 | — | — |
| 2009-04-17 | $36.50 | $65.76 | 111,530,470 | — | — |
| 2009-04-16 | $40.10 | $72.24 | 73,522,350 | — | — |
| 2009-04-15 | $39.70 | $71.52 | 74,633,210 | — | — |
| 2009-04-14 | $40.10 | $72.24 | 122,225,470 | — | — |
| 2009-04-13 | $38.00 | $68.46 | 83,474,270 | — | — |
| 2009-04-09 | $30.40 | $54.77 | 54,495,400 | — | — |
| 2009-04-08 | $27.00 | $48.64 | 22,628,330 | — | — |
| 2009-04-07 | $27.60 | $49.72 | 36,332,010 | — | — |
| 2009-04-06 | $27.20 | $49.00 | 19,565,480 | — | — |
| 2009-04-03 | $28.50 | $51.35 | 27,997,320 | — | — |
| 2009-04-02 | $27.40 | $49.36 | 52,594,690 | — | — |
| 2009-04-01 | $26.80 | $48.28 | 38,512,130 | — | — |
| 2009-03-31 | $25.30 | $45.58 | 30,679,100 | — | — |
| 2009-03-30 | $23.10 | $41.62 | 44,857,360 | — | — |
| 2009-03-27 | $26.20 | $47.20 | 43,150,440 | — | — |
| 2009-03-26 | $28.10 | $50.62 | 43,143,240 | — | — |
| 2009-03-25 | $29.50 | $53.15 | 64,079,800 | — | — |
| 2009-03-24 | $30.10 | $54.23 | 52,271,150 | — | — |
| 2009-03-23 | $31.30 | $56.39 | 81,343,850 | — | — |
| 2009-03-20 | $26.20 | $47.20 | 60,747,130 | — | — |
| 2009-03-19 | $26.00 | $46.84 | 124,562,510 | — | — |
| 2009-03-18 | $30.80 | $55.49 | 129,964,780 | — | — |
| 2009-03-17 | $25.10 | $45.22 | 69,616,400 | — | — |
| 2009-03-16 | $23.30 | $41.98 | 147,367,850 | — | — |
| 2009-03-13 | $17.80 | $32.07 | 72,675,800 | — | — |
| 2009-03-12 | $16.70 | $30.09 | 51,990,900 | — | — |
| 2009-03-11 | $15.40 | $27.74 | 86,438,980 | — | — |
| 2009-03-10 | $14.50 | $26.12 | 111,511,620 | — | — |
| 2009-03-09 | $10.50 | $18.92 | 24,061,740 | — | — |
| 2009-03-06 | $10.30 | $18.56 | 41,521,800 | — | — |
| 2009-03-05 | $10.20 | $18.38 | 57,908,530 | — | — |
| 2009-03-04 | $11.30 | $20.36 | 48,175,560 | — | — |
| 2009-03-03 | $12.20 | $21.98 | 51,618,540 | — | — |
| 2009-03-02 | $12.00 | $21.62 | 107,799,620 | — | — |
| 2009-02-27 | $15.00 | $27.02 | 186,820,940 | — | — |
| 2009-02-26 | $24.60 | $44.32 | 26,164,050 | — | — |
| 2009-02-25 | $25.20 | $45.40 | 43,757,850 | — | — |
| 2009-02-24 | $26.00 | $46.84 | 36,277,170 | — | — |
| 2009-02-23 | $21.40 | $38.55 | 38,826,810 | — | — |
| 2009-02-20 | $19.50 | $35.13 | 61,771,060 | — | — |
| 2009-02-19 | $25.10 | $45.22 | 23,114,110 | — | — |
| 2009-02-18 | $29.10 | $52.43 | 18,635,620 | — | — |
| 2009-02-17 | $30.60 | $55.13 | 19,249,840 | — | — |
| 2009-02-13 | $34.90 | $62.88 | 13,606,700 | — | — |
| 2009-02-12 | $36.10 | $65.04 | 13,235,750 | — | — |
| 2009-02-11 | $36.90 | $66.48 | 15,698,220 | — | — |
| 2009-02-10 | $33.50 | $60.35 | 29,657,680 | — | — |
| 2009-02-09 | $39.50 | $71.16 | 17,448,290 | — | — |
| 2009-02-06 | $39.10 | $70.44 | 26,148,360 | — | — |
| 2009-02-05 | $35.30 | $63.60 | 21,841,440 | — | — |
| 2009-02-04 | $34.90 | $62.88 | 18,493,540 | — | — |
| 2009-02-03 | $34.60 | $62.33 | 16,658,250 | — | — |
| 2009-02-02 | $36.50 | $65.76 | 17,009,390 | — | — |
| 2009-01-30 | $35.50 | $63.96 | 19,739,840 | — | — |
| 2009-01-29 | $39.00 | $70.26 | 16,636,040 | — | — |
| 2009-01-28 | $42.10 | $75.67 | 37,601,010 | — | — |
| 2009-01-27 | $35.50 | $63.80 | 17,714,240 | — | — |
| 2009-01-26 | $33.30 | $59.85 | 21,284,620 | — | — |
| 2009-01-23 | $34.70 | $62.37 | 26,644,640 | — | — |
| 2009-01-22 | $31.10 | $55.90 | 29,362,730 | — | — |
| 2009-01-21 | $36.70 | $65.96 | 31,235,310 | — | — |
| 2009-01-20 | $28.00 | $50.32 | 38,431,180 | — | — |
| 2009-01-16 | $35.00 | $62.91 | 42,653,170 | — | — |
| 2009-01-15 | $38.30 | $68.84 | 63,453,460 | — | — |
| 2009-01-14 | $45.30 | $81.42 | 51,309,120 | — | — |
| 2009-01-13 | $59.00 | $106.04 | 27,389,790 | — | — |
| 2009-01-12 | $56.00 | $100.65 | 29,449,610 | — | — |
| 2009-01-09 | $67.50 | $121.32 | 14,024,850 | — | — |
| 2009-01-08 | $71.60 | $128.69 | 10,532,530 | — | — |
| 2009-01-07 | $71.50 | $128.51 | 10,528,730 | — | — |
| 2009-01-06 | $74.60 | $134.08 | 11,249,880 | — | — |
| 2009-01-05 | $70.80 | $127.25 | 12,818,480 | — | — |
| 2009-01-02 | $71.40 | $128.33 | 10,470,770 | — | — |