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 | $26.24 | $49.52 | 1,096,900 | — | — |
| 2009-12-30 | $26.42 | $49.86 | 489,200 | — | — |
| 2009-12-29 | $26.33 | $49.69 | 535,400 | — | — |
| 2009-12-28 | $26.18 | $49.40 | 307,700 | — | — |
| 2009-12-24 | $26.19 | $49.42 | 274,600 | — | — |
| 2009-12-23 | $25.96 | $48.99 | 493,800 | — | — |
| 2009-12-22 | $25.88 | $48.84 | 644,500 | — | — |
| 2009-12-21 | $25.64 | $48.38 | 710,100 | — | — |
| 2009-12-18 | $25.84 | $48.02 | 2,627,300 | — | — |
| 2009-12-17 | $25.87 | $48.07 | 2,700,200 | — | — |
| 2009-12-16 | $26.05 | $48.41 | 872,300 | — | — |
| 2009-12-15 | $25.99 | $48.29 | 1,172,100 | — | — |
| 2009-12-14 | $26.15 | $48.59 | 568,300 | — | — |
| 2009-12-11 | $25.83 | $48.00 | 890,400 | — | — |
| 2009-12-10 | $25.74 | $47.83 | 502,200 | — | — |
| 2009-12-09 | $25.54 | $47.46 | 771,700 | — | — |
| 2009-12-08 | $25.40 | $47.20 | 1,167,200 | — | — |
| 2009-12-07 | $25.39 | $47.18 | 1,181,300 | — | — |
| 2009-12-04 | $25.49 | $47.37 | 1,257,200 | — | — |
| 2009-12-03 | $25.22 | $46.86 | 1,438,200 | — | — |
| 2009-12-02 | $25.52 | $47.42 | 1,014,700 | — | — |
| 2009-12-01 | $25.58 | $47.53 | 1,163,100 | — | — |
| 2009-11-30 | $25.52 | $47.42 | 1,260,200 | — | — |
| 2009-11-27 | $25.20 | $46.83 | 752,300 | — | — |
| 2009-11-25 | $25.63 | $47.63 | 1,176,200 | — | — |
| 2009-11-24 | $25.76 | $47.87 | 767,500 | — | — |
| 2009-11-23 | $25.73 | $47.81 | 843,900 | — | — |
| 2009-11-20 | $25.43 | $47.25 | 1,020,000 | — | — |
| 2009-11-19 | $25.53 | $47.44 | 1,480,900 | — | — |
| 2009-11-18 | $25.79 | $47.92 | 549,500 | — | — |
| 2009-11-17 | $25.91 | $48.15 | 829,600 | — | — |
| 2009-11-16 | $25.99 | $48.29 | 1,511,800 | — | — |
| 2009-11-13 | $26.10 | $48.50 | 561,300 | — | — |
| 2009-11-12 | $26.10 | $48.50 | 912,800 | — | — |
| 2009-11-11 | $26.49 | $49.22 | 691,200 | — | — |
| 2009-11-10 | $26.27 | $48.82 | 1,077,100 | — | — |
| 2009-11-09 | $26.40 | $49.06 | 1,011,400 | — | — |
| 2009-11-06 | $25.78 | $47.90 | 997,400 | — | — |
| 2009-11-05 | $25.87 | $48.07 | 1,048,200 | — | — |
| 2009-11-04 | $25.59 | $47.55 | 1,507,600 | — | — |
| 2009-11-03 | $25.64 | $47.64 | 1,367,800 | — | — |
| 2009-11-02 | $25.68 | $47.72 | 1,503,000 | — | — |
| 2009-10-30 | $25.36 | $47.12 | 2,369,500 | — | — |
| 2009-10-29 | $25.67 | $47.70 | 2,271,800 | — | — |
| 2009-10-28 | $25.16 | $46.75 | 1,586,500 | — | — |
| 2009-10-27 | $25.18 | $46.79 | 781,900 | — | — |
| 2009-10-26 | $25.36 | $47.12 | 1,302,800 | — | — |
| 2009-10-23 | $25.69 | $47.74 | 1,101,100 | — | — |
| 2009-10-22 | $26.11 | $48.52 | 953,100 | — | — |
| 2009-10-21 | $25.65 | $47.66 | 926,400 | — | — |
| 2009-10-20 | $25.85 | $48.03 | 932,100 | — | — |
| 2009-10-19 | $26.24 | $48.76 | 721,600 | — | — |
| 2009-10-16 | $25.75 | $47.85 | 912,500 | — | — |
| 2009-10-15 | $26.16 | $48.61 | 851,400 | — | — |
| 2009-10-14 | $26.16 | $48.61 | 1,283,800 | — | — |
| 2009-10-13 | $25.76 | $47.87 | 997,500 | — | — |
| 2009-10-12 | $25.82 | $47.98 | 515,400 | — | — |
| 2009-10-09 | $25.98 | $48.28 | 679,000 | — | — |
| 2009-10-08 | $25.82 | $47.98 | 1,148,300 | — | — |
| 2009-10-07 | $25.89 | $48.11 | 764,200 | — | — |
| 2009-10-06 | $25.89 | $48.11 | 887,200 | — | — |
| 2009-10-05 | $25.66 | $47.68 | 1,304,800 | — | — |
| 2009-10-02 | $25.51 | $47.40 | 1,205,400 | — | — |
| 2009-10-01 | $25.60 | $47.57 | 1,342,000 | — | — |
| 2009-09-30 | $25.99 | $48.29 | 1,311,600 | — | — |
| 2009-09-29 | $26.10 | $48.50 | 836,700 | — | — |
| 2009-09-28 | $26.12 | $48.54 | 591,200 | — | — |
| 2009-09-25 | $25.26 | $46.94 | 798,700 | — | — |
| 2009-09-24 | $25.38 | $47.16 | 837,300 | — | — |
| 2009-09-23 | $25.38 | $47.16 | 986,100 | — | — |
| 2009-09-22 | $25.56 | $47.50 | 784,800 | — | — |
| 2009-09-21 | $25.71 | $47.77 | 787,600 | — | — |
| 2009-09-18 | $25.92 | $48.16 | 1,541,400 | — | — |
| 2009-09-17 | $25.53 | $47.44 | 999,400 | — | — |
| 2009-09-16 | $26.08 | $48.46 | 1,435,400 | — | — |
| 2009-09-15 | $25.78 | $47.17 | 1,303,200 | — | — |
| 2009-09-14 | $25.94 | $47.46 | 862,800 | — | — |
| 2009-09-11 | $25.53 | $46.71 | 792,800 | — | — |
| 2009-09-10 | $25.46 | $46.59 | 1,345,500 | — | — |
| 2009-09-09 | $25.43 | $46.53 | 1,238,000 | — | — |
| 2009-09-08 | $25.03 | $45.80 | 1,250,300 | — | — |
| 2009-09-04 | $24.90 | $45.56 | 673,200 | — | — |
| 2009-09-03 | $24.89 | $45.54 | 1,320,300 | — | — |
| 2009-09-02 | $24.59 | $44.99 | 1,762,300 | — | — |
| 2009-09-01 | $24.86 | $45.49 | 1,624,000 | — | — |
| 2009-08-31 | $25.72 | $47.06 | 1,217,400 | — | — |
| 2009-08-28 | $25.51 | $46.68 | 797,200 | — | — |
| 2009-08-27 | $25.43 | $46.53 | 1,176,800 | — | — |
| 2009-08-26 | $25.24 | $46.18 | 955,700 | — | — |
| 2009-08-25 | $25.11 | $45.94 | 1,684,300 | — | — |
| 2009-08-24 | $24.65 | $45.10 | 1,368,200 | — | — |
| 2009-08-21 | $24.90 | $45.56 | 1,581,200 | — | — |
| 2009-08-20 | $24.61 | $45.03 | 1,585,800 | — | — |
| 2009-08-19 | $24.60 | $45.01 | 1,378,400 | — | — |
| 2009-08-18 | $24.43 | $44.70 | 1,236,000 | — | — |
| 2009-08-17 | $24.44 | $44.72 | 1,185,800 | — | — |
| 2009-08-14 | $24.95 | $45.65 | 986,800 | — | — |
| 2009-08-13 | $25.12 | $45.96 | 1,304,900 | — | — |
| 2009-08-12 | $24.77 | $45.32 | 1,629,200 | — | — |
| 2009-08-11 | $24.47 | $44.77 | 1,700,300 | — | — |
| 2009-08-10 | $24.55 | $44.92 | 1,167,100 | — | — |
| 2009-08-07 | $24.63 | $45.07 | 1,659,000 | — | — |
| 2009-08-06 | $24.24 | $44.35 | 1,780,800 | — | — |
| 2009-08-05 | $24.74 | $45.27 | 2,109,100 | — | — |
| 2009-08-04 | $25.00 | $45.74 | 959,500 | — | — |
| 2009-08-03 | $24.47 | $44.77 | 1,377,500 | — | — |
| 2009-07-31 | $24.15 | $44.19 | 1,932,700 | — | — |
| 2009-07-30 | $24.45 | $44.74 | 1,599,100 | — | — |
| 2009-07-29 | $24.64 | $45.08 | 834,800 | — | — |
| 2009-07-28 | $24.76 | $45.30 | 880,200 | — | — |
| 2009-07-27 | $24.75 | $45.29 | 778,300 | — | — |
| 2009-07-24 | $24.34 | $44.54 | 566,600 | — | — |
| 2009-07-23 | $24.21 | $44.30 | 1,380,600 | — | — |
| 2009-07-22 | $23.68 | $43.33 | 891,800 | — | — |
| 2009-07-21 | $23.47 | $42.94 | 1,230,100 | — | — |
| 2009-07-20 | $23.26 | $42.56 | 1,114,700 | — | — |
| 2009-07-17 | $23.10 | $42.27 | 1,402,200 | — | — |
| 2009-07-16 | $23.06 | $42.19 | 1,290,000 | — | — |
| 2009-07-15 | $22.84 | $41.79 | 1,739,800 | — | — |
| 2009-07-14 | $22.13 | $40.49 | 1,427,200 | — | — |
| 2009-07-13 | $22.80 | $41.72 | 2,042,300 | — | — |
| 2009-07-10 | $21.54 | $39.41 | 738,700 | — | — |
| 2009-07-09 | $21.75 | $39.80 | 825,600 | — | — |
| 2009-07-08 | $21.59 | $39.50 | 1,613,600 | — | — |
| 2009-07-07 | $21.64 | $39.60 | 1,389,400 | — | — |
| 2009-07-06 | $22.41 | $41.00 | 1,321,000 | — | — |
| 2009-07-02 | $21.88 | $40.03 | 1,126,400 | — | — |
| 2009-07-01 | $22.59 | $41.33 | 1,034,000 | — | — |
| 2009-06-30 | $22.35 | $40.89 | 1,019,600 | — | — |
| 2009-06-29 | $22.35 | $40.89 | 926,200 | — | — |
| 2009-06-26 | $22.14 | $40.51 | 975,800 | — | — |
| 2009-06-25 | $22.08 | $40.40 | 996,600 | — | — |
| 2009-06-24 | $21.88 | $40.03 | 1,002,600 | — | — |
| 2009-06-23 | $21.84 | $39.96 | 1,340,700 | — | — |
| 2009-06-22 | $21.74 | $39.78 | 1,872,000 | — | — |
| 2009-06-19 | $22.70 | $41.53 | 1,485,800 | — | — |
| 2009-06-18 | $22.67 | $41.48 | 1,170,400 | — | — |
| 2009-06-17 | $22.41 | $41.00 | 1,143,900 | — | — |
| 2009-06-16 | $23.16 | $41.66 | 1,088,900 | — | — |
| 2009-06-15 | $23.47 | $42.22 | 1,310,600 | — | — |
| 2009-06-12 | $23.84 | $42.89 | 709,800 | — | — |
| 2009-06-11 | $24.00 | $43.17 | 728,600 | — | — |
| 2009-06-10 | $23.85 | $42.90 | 867,900 | — | — |
| 2009-06-09 | $24.02 | $43.21 | 831,600 | — | — |
| 2009-06-08 | $24.14 | $43.43 | 1,011,800 | — | — |
| 2009-06-05 | $24.12 | $43.39 | 1,798,800 | — | — |
| 2009-06-04 | $24.10 | $43.35 | 1,346,500 | — | — |
| 2009-06-03 | $23.46 | $42.20 | 967,700 | — | — |
| 2009-06-02 | $23.67 | $42.58 | 2,041,000 | — | — |
| 2009-06-01 | $22.90 | $41.20 | 1,614,000 | — | — |
| 2009-05-29 | $22.61 | $40.67 | 1,265,500 | — | — |
| 2009-05-28 | $22.18 | $39.90 | 1,311,800 | — | — |
| 2009-05-27 | $21.73 | $39.09 | 1,541,100 | — | — |
| 2009-05-26 | $22.62 | $40.69 | 1,441,400 | — | — |
| 2009-05-22 | $22.13 | $39.81 | 938,900 | — | — |
| 2009-05-21 | $22.17 | $39.88 | 1,108,100 | — | — |
| 2009-05-20 | $22.32 | $40.15 | 1,095,300 | — | — |
| 2009-05-19 | $22.65 | $40.75 | 1,137,300 | — | — |
| 2009-05-18 | $23.20 | $41.74 | 1,672,100 | — | — |
| 2009-05-15 | $22.06 | $39.68 | 1,134,700 | — | — |
| 2009-05-14 | $22.79 | $41.00 | 1,315,800 | — | — |
| 2009-05-13 | $22.08 | $39.72 | 1,742,900 | — | — |
| 2009-05-12 | $22.94 | $41.27 | 2,314,000 | — | — |
| 2009-05-11 | $22.75 | $40.93 | 2,082,300 | — | — |
| 2009-05-08 | $24.72 | $44.47 | 1,920,300 | — | — |
| 2009-05-07 | $22.99 | $41.36 | 1,608,100 | — | — |
| 2009-05-06 | $23.57 | $42.40 | 2,057,200 | — | — |
| 2009-05-05 | $22.71 | $40.85 | 1,652,100 | — | — |
| 2009-05-04 | $23.05 | $41.47 | 2,608,400 | — | — |
| 2009-05-01 | $22.98 | $41.34 | 1,367,100 | — | — |
| 2009-04-30 | $23.95 | $43.08 | 1,627,600 | — | — |
| 2009-04-29 | $25.54 | $45.94 | 1,415,200 | — | — |
| 2009-04-28 | $24.22 | $43.57 | 942,900 | — | — |
| 2009-04-27 | $24.27 | $43.66 | 1,188,100 | — | — |
| 2009-04-24 | $24.61 | $44.27 | 2,047,400 | — | — |
| 2009-04-23 | $24.89 | $44.78 | 1,493,200 | — | — |
| 2009-04-22 | $24.54 | $44.15 | 1,953,200 | — | — |
| 2009-04-21 | $25.74 | $46.30 | 2,063,700 | — | — |
| 2009-04-20 | $23.99 | $43.16 | 2,163,600 | — | — |
| 2009-04-17 | $25.43 | $45.75 | 2,258,500 | — | — |
| 2009-04-16 | $26.67 | $47.98 | 1,323,900 | — | — |
| 2009-04-15 | $26.71 | $48.05 | 1,405,300 | — | — |
| 2009-04-14 | $25.31 | $45.53 | 1,845,600 | — | — |
| 2009-04-13 | $26.71 | $48.05 | 1,788,200 | — | — |
| 2009-04-09 | $25.84 | $46.48 | 2,642,100 | — | — |
| 2009-04-08 | $24.17 | $43.48 | 1,166,000 | — | — |
| 2009-04-07 | $23.76 | $42.74 | 1,834,400 | — | — |
| 2009-04-06 | $24.44 | $43.97 | 1,776,500 | — | — |
| 2009-04-03 | $24.65 | $44.34 | 1,887,000 | — | — |
| 2009-04-02 | $24.16 | $43.46 | 2,692,900 | — | — |
| 2009-04-01 | $23.72 | $42.67 | 2,023,300 | — | — |
| 2009-03-31 | $22.87 | $41.14 | 2,366,100 | — | — |
| 2009-03-30 | $21.98 | $39.54 | 2,484,800 | — | — |
| 2009-03-27 | $22.69 | $40.82 | 1,907,200 | — | — |
| 2009-03-26 | $23.26 | $41.84 | 3,007,700 | — | — |
| 2009-03-25 | $22.93 | $41.25 | 2,398,500 | — | — |
| 2009-03-24 | $22.19 | $39.92 | 2,506,200 | — | — |
| 2009-03-23 | $23.30 | $41.91 | 2,793,500 | — | — |
| 2009-03-20 | $20.95 | $37.69 | 2,114,600 | — | — |
| 2009-03-19 | $21.37 | $38.44 | 1,990,600 | — | — |
| 2009-03-18 | $22.37 | $40.24 | 2,517,500 | — | — |
| 2009-03-17 | $21.80 | $38.51 | 1,516,600 | — | — |
| 2009-03-16 | $20.71 | $36.59 | 2,156,600 | — | — |
| 2009-03-13 | $21.09 | $37.26 | 1,808,300 | — | — |
| 2009-03-12 | $20.57 | $36.34 | 2,287,200 | — | — |
| 2009-03-11 | $19.50 | $34.45 | 1,970,000 | — | — |
| 2009-03-10 | $19.29 | $34.08 | 2,249,000 | — | — |
| 2009-03-09 | $18.10 | $31.98 | 1,259,300 | — | — |
| 2009-03-06 | $18.57 | $32.81 | 1,978,000 | — | — |
| 2009-03-05 | $18.51 | $32.70 | 2,086,300 | — | — |
| 2009-03-04 | $19.98 | $35.30 | 1,387,900 | — | — |
| 2009-03-03 | $19.55 | $34.54 | 2,315,500 | — | — |
| 2009-03-02 | $20.19 | $35.67 | 1,644,100 | — | — |
| 2009-02-27 | $20.54 | $36.29 | 2,232,600 | — | — |
| 2009-02-26 | $20.56 | $36.32 | 1,434,800 | — | — |
| 2009-02-25 | $20.67 | $36.52 | 1,602,800 | — | — |
| 2009-02-24 | $21.46 | $37.91 | 1,975,700 | — | — |
| 2009-02-23 | $20.31 | $35.88 | 1,740,200 | — | — |
| 2009-02-20 | $21.20 | $37.45 | 2,134,700 | — | — |
| 2009-02-19 | $21.07 | $37.23 | 1,583,600 | — | — |
| 2009-02-18 | $21.73 | $38.39 | 2,025,500 | — | — |
| 2009-02-17 | $21.24 | $37.53 | 1,685,100 | — | — |
| 2009-02-13 | $22.70 | $40.10 | 1,306,300 | — | — |
| 2009-02-12 | $23.40 | $41.34 | 1,898,500 | — | — |
| 2009-02-11 | $23.25 | $41.08 | 1,975,600 | — | — |
| 2009-02-10 | $22.03 | $38.92 | 3,623,000 | — | — |
| 2009-02-09 | $22.36 | $39.50 | 1,291,500 | — | — |
| 2009-02-06 | $22.39 | $39.56 | 2,193,600 | — | — |
| 2009-02-05 | $21.36 | $37.74 | 2,074,000 | — | — |
| 2009-02-04 | $22.02 | $38.90 | 1,550,100 | — | — |
| 2009-02-03 | $21.99 | $38.85 | 1,226,600 | — | — |
| 2009-02-02 | $21.76 | $38.44 | 1,534,100 | — | — |
| 2009-01-30 | $21.93 | $38.74 | 2,041,400 | — | — |
| 2009-01-29 | $22.75 | $40.19 | 1,305,000 | — | — |
| 2009-01-28 | $24.35 | $43.02 | 2,266,700 | — | — |
| 2009-01-27 | $23.59 | $41.68 | 1,720,900 | — | — |
| 2009-01-26 | $23.34 | $41.24 | 1,622,900 | — | — |
| 2009-01-23 | $23.60 | $41.70 | 1,819,500 | — | — |
| 2009-01-22 | $23.37 | $41.29 | 1,942,500 | — | — |
| 2009-01-21 | $24.95 | $44.08 | 2,126,500 | — | — |
| 2009-01-20 | $23.94 | $42.30 | 2,093,500 | — | — |
| 2009-01-16 | $25.57 | $45.18 | 1,547,000 | — | — |
| 2009-01-15 | $25.45 | $44.96 | 1,918,100 | — | — |
| 2009-01-14 | $25.57 | $45.18 | 1,465,700 | — | — |
| 2009-01-13 | $27.26 | $48.16 | 1,587,400 | — | — |
| 2009-01-12 | $26.93 | $47.58 | 1,573,100 | — | — |
| 2009-01-09 | $28.08 | $49.61 | 1,280,700 | — | — |
| 2009-01-08 | $29.09 | $51.39 | 1,263,600 | — | — |
| 2009-01-07 | $28.38 | $50.14 | 1,731,200 | — | — |
| 2009-01-06 | $28.92 | $51.09 | 1,642,600 | — | — |
| 2009-01-05 | $28.71 | $50.72 | 2,163,400 | — | — |
| 2009-01-02 | $28.97 | $51.18 | 1,107,600 | — | — |