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
- 1970-01-02 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 | $14.10 | $58.13 | 2,933,600 | — | — |
| 2009-12-30 | $14.43 | $59.50 | 2,185,900 | — | — |
| 2009-12-29 | $14.14 | $58.30 | 2,409,000 | — | — |
| 2009-12-28 | $14.38 | $59.29 | 1,410,700 | — | — |
| 2009-12-24 | $14.58 | $60.11 | 871,900 | — | — |
| 2009-12-23 | $14.29 | $58.92 | 2,593,000 | — | — |
| 2009-12-22 | $14.44 | $59.54 | 1,775,900 | — | — |
| 2009-12-21 | $14.45 | $59.58 | 2,138,600 | — | — |
| 2009-12-18 | $14.34 | $59.12 | 3,274,400 | — | — |
| 2009-12-17 | $14.07 | $58.01 | 3,119,700 | — | — |
| 2009-12-16 | $14.54 | $59.95 | 2,830,600 | — | — |
| 2009-12-15 | $14.71 | $60.65 | 1,968,900 | — | — |
| 2009-12-14 | $14.91 | $61.47 | 1,803,800 | — | — |
| 2009-12-11 | $14.89 | $61.39 | 1,690,100 | — | — |
| 2009-12-10 | $14.72 | $60.69 | 3,525,500 | — | — |
| 2009-12-09 | $14.13 | $58.26 | 2,944,100 | — | — |
| 2009-12-08 | $14.42 | $59.45 | 2,205,600 | — | — |
| 2009-12-07 | $14.51 | $59.82 | 3,513,500 | — | — |
| 2009-12-04 | $14.56 | $60.03 | 8,071,900 | — | — |
| 2009-12-03 | $13.66 | $56.32 | 3,361,900 | — | — |
| 2009-12-02 | $14.05 | $57.93 | 3,163,100 | — | — |
| 2009-12-01 | $14.11 | $58.18 | 3,141,200 | — | — |
| 2009-11-30 | $13.71 | $56.53 | 2,339,700 | — | — |
| 2009-11-27 | $13.69 | $56.44 | 1,293,800 | — | — |
| 2009-11-25 | $14.00 | $57.72 | 2,129,500 | — | — |
| 2009-11-24 | $13.75 | $56.69 | 3,497,800 | — | — |
| 2009-11-23 | $13.94 | $57.47 | 3,268,000 | — | — |
| 2009-11-20 | $14.11 | $58.18 | 3,991,700 | — | — |
| 2009-11-19 | $14.45 | $59.58 | 3,923,200 | — | — |
| 2009-11-18 | $14.69 | $60.57 | 2,876,600 | — | — |
| 2009-11-17 | $14.59 | $60.15 | 3,679,900 | — | — |
| 2009-11-16 | $14.57 | $60.07 | 4,863,500 | — | — |
| 2009-11-13 | $14.34 | $59.12 | 10,621,200 | — | — |
| 2009-11-12 | $13.74 | $56.65 | 5,094,800 | — | — |
| 2009-11-11 | $13.53 | $55.78 | 4,018,000 | — | — |
| 2009-11-10 | $13.67 | $56.36 | 4,602,300 | — | — |
| 2009-11-09 | $13.59 | $56.03 | 5,198,400 | — | — |
| 2009-11-06 | $13.13 | $54.14 | 4,352,000 | — | — |
| 2009-11-05 | $13.07 | $53.89 | 5,451,600 | — | — |
| 2009-11-04 | $12.54 | $51.70 | 8,122,800 | — | — |
| 2009-11-03 | $13.36 | $55.08 | 7,675,400 | — | — |
| 2009-11-02 | $12.86 | $53.02 | 6,877,000 | — | — |
| 2009-10-30 | $12.88 | $53.10 | 15,654,700 | — | — |
| 2009-10-29 | $13.00 | $53.60 | 31,356,000 | — | — |
| 2009-10-28 | $13.46 | $55.50 | 43,620,800 | — | — |
| 2009-10-27 | $16.74 | $69.02 | 5,533,800 | — | — |
| 2009-10-26 | $17.23 | $71.04 | 3,794,700 | — | — |
| 2009-10-23 | $17.75 | $73.18 | 3,464,900 | — | — |
| 2009-10-22 | $17.73 | $73.10 | 4,288,100 | — | — |
| 2009-10-21 | $17.35 | $71.53 | 2,976,900 | — | — |
| 2009-10-20 | $17.36 | $71.58 | 2,031,700 | — | — |
| 2009-10-19 | $17.62 | $72.65 | 3,520,800 | — | — |
| 2009-10-16 | $17.46 | $71.99 | 3,985,300 | — | — |
| 2009-10-15 | $17.81 | $73.43 | 4,032,700 | — | — |
| 2009-10-14 | $17.52 | $72.24 | 5,122,700 | — | — |
| 2009-10-13 | $17.12 | $70.59 | 2,741,900 | — | — |
| 2009-10-12 | $17.20 | $70.92 | 3,102,000 | — | — |
| 2009-10-09 | $17.23 | $71.04 | 2,754,800 | — | — |
| 2009-10-08 | $17.08 | $70.42 | 6,964,200 | — | — |
| 2009-10-07 | $16.35 | $67.41 | 2,744,500 | — | — |
| 2009-10-06 | $16.34 | $67.37 | 3,391,100 | — | — |
| 2009-10-05 | $15.93 | $65.68 | 4,399,700 | — | — |
| 2009-10-02 | $15.35 | $63.29 | 7,758,800 | — | — |
| 2009-10-01 | $16.22 | $66.88 | 4,687,600 | — | — |
| 2009-09-30 | $17.03 | $70.21 | 5,892,300 | — | — |
| 2009-09-29 | $17.09 | $70.46 | 4,634,600 | — | — |
| 2009-09-28 | $16.53 | $68.15 | 2,022,200 | — | — |
| 2009-09-25 | $16.02 | $66.05 | 3,685,700 | — | — |
| 2009-09-24 | $16.48 | $67.95 | 5,599,000 | — | — |
| 2009-09-23 | $16.86 | $69.51 | 3,969,900 | — | — |
| 2009-09-22 | $17.17 | $70.79 | 4,302,500 | — | — |
| 2009-09-21 | $16.45 | $67.82 | 2,701,200 | — | — |
| 2009-09-18 | $17.08 | $70.42 | 3,604,500 | — | — |
| 2009-09-17 | $17.00 | $70.09 | 7,438,000 | — | — |
| 2009-09-16 | $17.04 | $70.26 | 4,954,900 | — | — |
| 2009-09-15 | $17.23 | $71.04 | 6,105,700 | — | — |
| 2009-09-14 | $17.78 | $73.31 | 10,326,300 | — | — |
| 2009-09-11 | $17.27 | $71.20 | 4,706,000 | — | — |
| 2009-09-10 | $17.30 | $71.33 | 5,349,800 | — | — |
| 2009-09-09 | $16.88 | $69.60 | 3,533,200 | — | — |
| 2009-09-08 | $16.69 | $68.81 | 3,428,200 | — | — |
| 2009-09-04 | $16.35 | $67.41 | 2,967,800 | — | — |
| 2009-09-03 | $15.98 | $65.89 | 3,191,200 | — | — |
| 2009-09-02 | $15.63 | $64.44 | 3,837,000 | — | — |
| 2009-09-01 | $15.84 | $65.31 | 6,169,600 | — | — |
| 2009-08-31 | $16.49 | $67.99 | 4,249,000 | — | — |
| 2009-08-28 | $16.20 | $66.79 | 6,624,600 | — | — |
| 2009-08-27 | $17.00 | $70.09 | 4,885,900 | — | — |
| 2009-08-26 | $17.00 | $70.09 | 4,297,900 | — | — |
| 2009-08-25 | $17.41 | $71.78 | 4,770,300 | — | — |
| 2009-08-24 | $17.03 | $70.21 | 6,689,300 | — | — |
| 2009-08-21 | $17.97 | $74.09 | 6,295,400 | — | — |
| 2009-08-20 | $18.26 | $75.29 | 3,457,800 | — | — |
| 2009-08-19 | $17.86 | $73.64 | 2,953,800 | — | — |
| 2009-08-18 | $17.93 | $73.93 | 3,618,300 | — | — |
| 2009-08-17 | $17.10 | $70.50 | 4,568,200 | — | — |
| 2009-08-14 | $17.80 | $73.39 | 2,653,400 | — | — |
| 2009-08-13 | $18.32 | $75.53 | 2,905,700 | — | — |
| 2009-08-12 | $18.10 | $74.63 | 3,882,000 | — | — |
| 2009-08-11 | $17.69 | $72.94 | 3,968,400 | — | — |
| 2009-08-10 | $17.89 | $73.76 | 5,032,700 | — | — |
| 2009-08-07 | $18.11 | $74.67 | 6,213,500 | — | — |
| 2009-08-06 | $17.54 | $72.32 | 7,033,900 | — | — |
| 2009-08-05 | $17.98 | $74.13 | 5,953,200 | — | — |
| 2009-08-04 | $18.12 | $74.71 | 7,473,800 | — | — |
| 2009-08-03 | $17.94 | $73.97 | 6,899,300 | — | — |
| 2009-07-31 | $17.02 | $70.17 | 14,077,400 | — | — |
| 2009-07-30 | $15.86 | $65.39 | 12,596,800 | — | — |
| 2009-07-29 | $13.89 | $57.27 | 8,347,000 | — | — |
| 2009-07-28 | $14.38 | $59.29 | 5,279,900 | — | — |
| 2009-07-27 | $14.33 | $59.08 | 5,122,500 | — | — |
| 2009-07-24 | $14.47 | $59.66 | 4,901,900 | — | — |
| 2009-07-23 | $14.34 | $59.12 | 6,480,200 | — | — |
| 2009-07-22 | $13.63 | $56.20 | 6,713,800 | — | — |
| 2009-07-21 | $13.53 | $55.78 | 5,373,800 | — | — |
| 2009-07-20 | $13.49 | $55.62 | 6,157,700 | — | — |
| 2009-07-17 | $12.92 | $53.27 | 5,056,700 | — | — |
| 2009-07-16 | $12.61 | $51.99 | 4,505,300 | — | — |
| 2009-07-15 | $12.49 | $51.50 | 6,691,300 | — | — |
| 2009-07-14 | $11.71 | $48.28 | 3,480,300 | — | — |
| 2009-07-13 | $11.28 | $46.51 | 4,577,800 | — | — |
| 2009-07-10 | $10.98 | $45.27 | 3,868,700 | — | — |
| 2009-07-09 | $10.71 | $44.16 | 4,216,500 | — | — |
| 2009-07-08 | $10.55 | $43.50 | 8,117,500 | — | — |
| 2009-07-07 | $10.80 | $44.53 | 3,281,200 | — | — |
| 2009-07-06 | $11.13 | $45.89 | 5,287,100 | — | — |
| 2009-07-02 | $11.47 | $47.29 | 8,849,200 | — | — |
| 2009-07-01 | $11.46 | $47.25 | 3,764,800 | — | — |
| 2009-06-30 | $11.26 | $46.43 | 5,100,700 | — | — |
| 2009-06-29 | $11.40 | $47.00 | 2,984,800 | — | — |
| 2009-06-26 | $11.22 | $46.26 | 5,243,500 | — | — |
| 2009-06-25 | $11.26 | $46.43 | 6,061,000 | — | — |
| 2009-06-24 | $11.26 | $46.43 | 5,433,100 | — | — |
| 2009-06-23 | $11.08 | $45.68 | 6,734,400 | — | — |
| 2009-06-22 | $11.31 | $46.63 | 5,187,400 | — | — |
| 2009-06-19 | $12.23 | $50.42 | 4,704,700 | — | — |
| 2009-06-18 | $12.08 | $49.81 | 5,609,400 | — | — |
| 2009-06-17 | $11.85 | $48.86 | 5,386,400 | — | — |
| 2009-06-16 | $11.87 | $48.94 | 5,936,700 | — | — |
| 2009-06-15 | $11.87 | $48.94 | 5,511,900 | — | — |
| 2009-06-12 | $12.41 | $51.17 | 5,454,300 | — | — |
| 2009-06-11 | $13.08 | $53.93 | 4,951,200 | — | — |
| 2009-06-10 | $13.05 | $53.81 | 5,702,000 | — | — |
| 2009-06-09 | $13.50 | $55.66 | 6,651,900 | — | — |
| 2009-06-08 | $12.71 | $52.40 | 4,716,400 | — | — |
| 2009-06-05 | $12.94 | $53.35 | 8,412,700 | — | — |
| 2009-06-04 | $12.21 | $50.34 | 3,730,300 | — | — |
| 2009-06-03 | $11.81 | $48.69 | 4,369,800 | — | — |
| 2009-06-02 | $12.08 | $49.81 | 5,358,700 | — | — |
| 2009-06-01 | $12.28 | $50.63 | 4,106,000 | — | — |
| 2009-05-29 | $11.45 | $47.21 | 3,620,300 | — | — |
| 2009-05-28 | $11.34 | $46.75 | 5,149,400 | — | — |
| 2009-05-27 | $11.06 | $45.60 | 7,923,800 | — | — |
| 2009-05-26 | $12.28 | $50.63 | 3,998,000 | — | — |
| 2009-05-22 | $11.45 | $47.21 | 2,744,500 | — | — |
| 2009-05-21 | $11.42 | $47.08 | 4,293,900 | — | — |
| 2009-05-20 | $11.80 | $48.65 | 6,136,800 | — | — |
| 2009-05-19 | $12.30 | $50.71 | 5,293,700 | — | — |
| 2009-05-18 | $11.88 | $48.98 | 4,241,600 | — | — |
| 2009-05-15 | $11.24 | $46.34 | 4,779,700 | — | — |
| 2009-05-14 | $11.43 | $47.13 | 6,786,600 | — | — |
| 2009-05-13 | $10.73 | $44.24 | 8,653,300 | — | — |
| 2009-05-12 | $12.09 | $49.85 | 5,410,400 | — | — |
| 2009-05-11 | $12.42 | $51.21 | 5,062,500 | — | — |
| 2009-05-08 | $13.30 | $54.84 | 6,226,500 | — | — |
| 2009-05-07 | $12.16 | $50.14 | 9,828,500 | — | — |
| 2009-05-06 | $13.51 | $55.70 | 15,150,300 | — | — |
| 2009-05-05 | $12.26 | $50.55 | 6,711,400 | — | — |
| 2009-05-04 | $12.63 | $52.07 | 9,455,600 | — | — |
| 2009-05-01 | $11.41 | $47.04 | 5,875,500 | — | — |
| 2009-04-30 | $10.99 | $45.31 | 12,483,400 | — | — |
| 2009-04-29 | $11.59 | $47.79 | 11,338,800 | — | — |
| 2009-04-28 | $10.47 | $43.17 | 7,560,500 | — | — |
| 2009-04-27 | $10.42 | $42.96 | 5,911,700 | — | — |
| 2009-04-24 | $10.87 | $44.82 | 10,100,300 | — | — |
| 2009-04-23 | $9.87 | $40.69 | 6,438,900 | — | — |
| 2009-04-22 | $9.92 | $40.90 | 7,427,800 | — | — |
| 2009-04-21 | $9.48 | $39.09 | 6,539,700 | — | — |
| 2009-04-20 | $9.04 | $37.27 | 8,534,500 | — | — |
| 2009-04-17 | $10.21 | $42.10 | 10,167,600 | — | — |
| 2009-04-16 | $9.68 | $39.91 | 7,148,800 | — | — |
| 2009-04-15 | $8.96 | $36.94 | 5,446,500 | — | — |
| 2009-04-14 | $8.61 | $35.50 | 4,582,600 | — | — |
| 2009-04-13 | $8.79 | $36.24 | 5,141,900 | — | — |
| 2009-04-09 | $8.50 | $35.05 | 8,961,400 | — | — |
| 2009-04-08 | $7.69 | $31.71 | 5,808,500 | — | — |
| 2009-04-07 | $7.02 | $28.94 | 3,497,400 | — | — |
| 2009-04-06 | $7.57 | $31.21 | 4,010,600 | — | — |
| 2009-04-03 | $7.40 | $30.51 | 4,837,300 | — | — |
| 2009-04-02 | $7.06 | $29.11 | 7,558,400 | — | — |
| 2009-04-01 | $6.49 | $26.76 | 4,849,400 | — | — |
| 2009-03-31 | $6.26 | $25.81 | 5,048,300 | — | — |
| 2009-03-30 | $6.19 | $25.52 | 6,404,800 | — | — |
| 2009-03-27 | $6.85 | $28.24 | 3,514,500 | — | — |
| 2009-03-26 | $7.07 | $29.15 | 6,282,500 | — | — |
| 2009-03-25 | $6.55 | $27.01 | 4,387,500 | — | — |
| 2009-03-24 | $6.55 | $27.01 | 2,929,100 | — | — |
| 2009-03-23 | $6.61 | $27.25 | 4,061,000 | — | — |
| 2009-03-20 | $5.84 | $24.08 | 4,890,300 | — | — |
| 2009-03-19 | $6.17 | $25.44 | 5,216,500 | — | — |
| 2009-03-18 | $6.09 | $25.11 | 4,921,600 | — | — |
| 2009-03-17 | $5.51 | $22.72 | 2,620,900 | — | — |
| 2009-03-16 | $5.20 | $21.44 | 3,400,400 | — | — |
| 2009-03-13 | $5.24 | $21.60 | 5,602,800 | — | — |
| 2009-03-12 | $5.12 | $21.11 | 3,817,800 | — | — |
| 2009-03-11 | $4.81 | $19.83 | 5,046,300 | — | — |
| 2009-03-10 | $4.50 | $18.55 | 7,098,000 | — | — |
| 2009-03-09 | $3.90 | $16.08 | 5,343,700 | — | — |
| 2009-03-06 | $3.51 | $14.47 | 11,037,100 | — | — |
| 2009-03-05 | $3.56 | $14.68 | 5,613,300 | — | — |
| 2009-03-04 | $3.90 | $16.08 | 5,932,800 | — | — |
| 2009-03-03 | $3.74 | $15.42 | 6,162,000 | — | — |
| 2009-03-02 | $3.94 | $16.24 | 8,279,700 | — | — |
| 2009-02-27 | $4.44 | $18.31 | 8,163,300 | — | — |
| 2009-02-26 | $4.81 | $19.83 | 5,388,400 | — | — |
| 2009-02-25 | $4.97 | $20.49 | 7,911,400 | — | — |
| 2009-02-24 | $5.52 | $22.76 | 8,671,500 | — | — |
| 2009-02-23 | $5.24 | $21.60 | 6,210,400 | — | — |
| 2009-02-20 | $5.97 | $24.61 | 7,024,600 | — | — |
| 2009-02-19 | $6.13 | $25.27 | 5,089,600 | — | — |
| 2009-02-18 | $6.38 | $26.30 | 7,180,900 | — | — |
| 2009-02-17 | $6.02 | $24.82 | 7,909,200 | — | — |
| 2009-02-13 | $6.92 | $28.53 | 3,121,500 | — | — |
| 2009-02-12 | $6.95 | $28.65 | 3,146,800 | — | — |
| 2009-02-11 | $6.89 | $28.41 | 3,318,500 | — | — |
| 2009-02-10 | $6.78 | $27.95 | 4,677,300 | — | — |
| 2009-02-09 | $7.24 | $29.85 | 3,784,700 | — | — |
| 2009-02-06 | $7.17 | $29.56 | 6,749,800 | — | — |
| 2009-02-05 | $6.93 | $28.57 | 6,312,000 | — | — |
| 2009-02-04 | $6.40 | $26.39 | 8,377,600 | — | — |
| 2009-02-03 | $6.12 | $25.23 | 5,366,500 | — | — |
| 2009-02-02 | $5.97 | $24.61 | 4,137,400 | — | — |
| 2009-01-30 | $6.17 | $25.44 | 4,568,600 | — | — |
| 2009-01-29 | $6.33 | $26.10 | 3,797,300 | — | — |
| 2009-01-28 | $6.80 | $28.04 | 7,083,400 | — | — |
| 2009-01-27 | $6.15 | $25.36 | 4,977,900 | — | — |
| 2009-01-26 | $6.13 | $25.27 | 6,385,400 | — | — |
| 2009-01-23 | $6.49 | $26.76 | 5,916,400 | — | — |
| 2009-01-22 | $6.01 | $24.78 | 5,389,500 | — | — |
| 2009-01-21 | $6.03 | $24.86 | 6,571,500 | — | — |
| 2009-01-20 | $5.73 | $23.62 | 6,531,800 | — | — |
| 2009-01-16 | $6.71 | $27.67 | 8,847,400 | — | — |
| 2009-01-15 | $6.19 | $25.52 | 7,785,100 | — | — |
| 2009-01-14 | $6.06 | $24.99 | 9,415,300 | — | — |
| 2009-01-13 | $6.21 | $25.60 | 6,876,800 | — | — |
| 2009-01-12 | $6.74 | $27.79 | 6,300,400 | — | — |
| 2009-01-09 | $7.63 | $31.46 | 3,628,200 | — | — |
| 2009-01-08 | $7.91 | $32.61 | 5,762,400 | — | — |
| 2009-01-07 | $7.95 | $32.78 | 10,370,200 | — | — |
| 2009-01-06 | $7.51 | $30.96 | 6,681,500 | — | — |
| 2009-01-05 | $6.97 | $28.74 | 6,334,400 | — | — |
| 2009-01-02 | $6.51 | $26.84 | 4,991,500 | — | — |