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 | $25.01 | $102.00 | 1,589,900 | — | — |
| 2009-12-30 | $25.43 | $103.72 | 2,903,645 | — | — |
| 2009-12-29 | $25.42 | $103.68 | 1,705,438 | — | — |
| 2009-12-28 | $25.48 | $103.91 | 1,814,336 | — | — |
| 2009-12-24 | $25.64 | $104.55 | 895,175 | — | — |
| 2009-12-23 | $25.83 | $105.35 | 2,184,185 | — | — |
| 2009-12-22 | $25.59 | $104.36 | 2,769,369 | — | — |
| 2009-12-21 | $25.22 | $102.88 | 3,844,007 | — | — |
| 2009-12-18 | $24.90 | $101.54 | 7,180,356 | — | — |
| 2009-12-17 | $24.46 | $99.75 | 4,543,229 | — | — |
| 2009-12-16 | $24.72 | $100.82 | 5,129,270 | — | — |
| 2009-12-15 | $24.40 | $99.53 | 3,145,856 | — | — |
| 2009-12-14 | $24.60 | $100.33 | 4,052,061 | — | — |
| 2009-12-11 | $24.09 | $98.23 | 3,964,257 | — | — |
| 2009-12-10 | $24.07 | $98.15 | 4,643,134 | — | — |
| 2009-12-09 | $24.48 | $99.83 | 5,856,867 | — | — |
| 2009-12-08 | $24.04 | $98.04 | 5,628,897 | — | — |
| 2009-12-07 | $24.19 | $98.65 | 5,563,365 | — | — |
| 2009-12-04 | $24.15 | $98.50 | 6,740,585 | — | — |
| 2009-12-03 | $23.80 | $97.05 | 7,064,497 | — | — |
| 2009-12-02 | $24.29 | $99.07 | 6,366,989 | — | — |
| 2009-12-01 | $24.29 | $99.07 | 9,095,025 | — | — |
| 2009-11-30 | $23.77 | $96.94 | 4,733,187 | — | — |
| 2009-11-27 | $23.21 | $94.65 | 2,115,441 | — | — |
| 2009-11-25 | $23.97 | $97.77 | 3,733,074 | — | — |
| 2009-11-24 | $23.48 | $95.76 | 4,789,081 | — | — |
| 2009-11-23 | $23.55 | $96.06 | 5,042,536 | — | — |
| 2009-11-20 | $23.24 | $94.80 | 4,449,215 | — | — |
| 2009-11-19 | $23.31 | $95.07 | 5,581,997 | — | — |
| 2009-11-18 | $23.85 | $97.28 | 4,581,778 | — | — |
| 2009-11-17 | $23.52 | $95.95 | 5,030,864 | — | — |
| 2009-11-16 | $23.72 | $96.75 | 5,876,570 | — | — |
| 2009-11-13 | $23.17 | $94.50 | 3,120,800 | — | — |
| 2009-11-12 | $22.82 | $93.09 | 3,908,897 | — | — |
| 2009-11-11 | $23.32 | $95.01 | 4,362,053 | — | — |
| 2009-11-10 | $23.26 | $94.78 | 4,385,824 | — | — |
| 2009-11-09 | $23.33 | $95.05 | 6,325,871 | — | — |
| 2009-11-06 | $22.38 | $91.17 | 4,247,800 | — | — |
| 2009-11-05 | $22.26 | $90.71 | 5,191,696 | — | — |
| 2009-11-04 | $21.42 | $87.29 | 5,575,037 | — | — |
| 2009-11-03 | $21.52 | $87.67 | 5,710,384 | — | — |
| 2009-11-02 | $21.08 | $85.88 | 6,214,616 | — | — |
| 2009-10-30 | $20.84 | $84.89 | 7,002,927 | — | — |
| 2009-10-29 | $21.70 | $88.43 | 7,317,310 | — | — |
| 2009-10-28 | $20.39 | $83.06 | 19,394,896 | — | — |
| 2009-10-27 | $21.13 | $86.11 | 5,380,047 | — | — |
| 2009-10-26 | $21.42 | $87.29 | 4,868,748 | — | — |
| 2009-10-23 | $22.15 | $90.26 | 5,616,583 | — | — |
| 2009-10-22 | $22.77 | $92.77 | 6,878,181 | — | — |
| 2009-10-21 | $22.20 | $90.45 | 4,394,498 | — | — |
| 2009-10-20 | $22.75 | $92.69 | 6,406,608 | — | — |
| 2009-10-19 | $23.05 | $93.91 | 6,385,942 | — | — |
| 2009-10-16 | $22.56 | $91.93 | 7,716,498 | — | — |
| 2009-10-15 | $23.66 | $96.38 | 14,117,002 | — | — |
| 2009-10-14 | $22.79 | $92.84 | 5,263,332 | — | — |
| 2009-10-13 | $21.99 | $89.61 | 4,378,222 | — | — |
| 2009-10-12 | $21.83 | $88.92 | 3,027,213 | — | — |
| 2009-10-09 | $21.65 | $88.20 | 3,836,619 | — | — |
| 2009-10-08 | $21.70 | $88.43 | 7,991,903 | — | — |
| 2009-10-07 | $20.39 | $83.06 | 4,297,270 | — | — |
| 2009-10-06 | $20.70 | $84.32 | 6,859,335 | — | — |
| 2009-10-05 | $20.33 | $82.84 | 5,925,612 | — | — |
| 2009-10-02 | $19.98 | $81.39 | 7,995,865 | — | — |
| 2009-10-01 | $19.94 | $81.24 | 7,132,813 | — | — |
| 2009-09-30 | $20.76 | $84.59 | 6,502,336 | — | — |
| 2009-09-29 | $21.26 | $86.64 | 7,051,862 | — | — |
| 2009-09-28 | $20.70 | $84.36 | 6,219,221 | — | — |
| 2009-09-25 | $20.27 | $82.61 | 7,892,428 | — | — |
| 2009-09-24 | $19.95 | $81.28 | 8,026,490 | — | — |
| 2009-09-23 | $21.06 | $85.80 | 5,242,451 | — | — |
| 2009-09-22 | $21.35 | $86.98 | 8,147,488 | — | — |
| 2009-09-21 | $21.18 | $86.30 | 10,271,174 | — | — |
| 2009-09-18 | $21.61 | $88.05 | 13,877,254 | — | — |
| 2009-09-17 | $22.51 | $91.70 | 9,409,621 | — | — |
| 2009-09-16 | $23.46 | $95.58 | 11,047,707 | — | — |
| 2009-09-15 | $23.28 | $94.86 | 8,317,743 | — | — |
| 2009-09-14 | $22.56 | $91.93 | 6,719,598 | — | — |
| 2009-09-11 | $21.92 | $89.31 | 7,341,188 | — | — |
| 2009-09-10 | $22.29 | $90.83 | 6,398,256 | — | — |
| 2009-09-09 | $21.81 | $88.85 | 6,246,418 | — | — |
| 2009-09-08 | $21.60 | $88.01 | 7,206,269 | — | — |
| 2009-09-04 | $20.96 | $85.39 | 5,547,411 | — | — |
| 2009-09-03 | $20.68 | $84.24 | 7,929,905 | — | — |
| 2009-09-02 | $20.45 | $83.33 | 6,499,338 | — | — |
| 2009-09-01 | $20.36 | $82.95 | 10,890,837 | — | — |
| 2009-08-31 | $21.43 | $87.33 | 11,244,731 | — | — |
| 2009-08-28 | $20.90 | $85.16 | 6,992,434 | — | — |
| 2009-08-27 | $20.83 | $84.85 | 9,070,718 | — | — |
| 2009-08-26 | $20.04 | $81.66 | 8,879,583 | — | — |
| 2009-08-25 | $20.05 | $81.69 | 8,853,885 | — | — |
| 2009-08-24 | $19.50 | $79.45 | 10,056,589 | — | — |
| 2009-08-21 | $19.78 | $80.59 | 8,573,767 | — | — |
| 2009-08-20 | $18.86 | $76.86 | 5,593,347 | — | — |
| 2009-08-19 | $18.81 | $76.63 | 8,125,537 | — | — |
| 2009-08-18 | $18.46 | $75.23 | 7,643,685 | — | — |
| 2009-08-17 | $18.09 | $73.70 | 9,255,107 | — | — |
| 2009-08-14 | $18.67 | $76.06 | 8,740,703 | — | — |
| 2009-08-13 | $19.43 | $79.18 | 10,460,810 | — | — |
| 2009-08-12 | $18.82 | $76.58 | 10,096,636 | — | — |
| 2009-08-11 | $18.07 | $73.54 | 6,414,746 | — | — |
| 2009-08-10 | $18.29 | $74.41 | 8,188,499 | — | — |
| 2009-08-07 | $18.85 | $76.69 | 8,737,276 | — | — |
| 2009-08-06 | $18.14 | $73.80 | 8,123,075 | — | — |
| 2009-08-05 | $18.41 | $74.90 | 7,113,111 | — | — |
| 2009-08-04 | $18.51 | $75.32 | 10,614,575 | — | — |
| 2009-08-03 | $17.82 | $72.51 | 9,077,357 | — | — |
| 2009-07-31 | $17.57 | $71.48 | 9,011,504 | — | — |
| 2009-07-30 | $17.50 | $71.22 | 11,791,795 | — | — |
| 2009-07-29 | $17.17 | $69.89 | 9,589,406 | — | — |
| 2009-07-28 | $17.19 | $69.96 | 7,589,931 | — | — |
| 2009-07-27 | $17.28 | $70.31 | 9,735,889 | — | — |
| 2009-07-24 | $17.48 | $71.14 | 7,957,638 | — | — |
| 2009-07-23 | $16.96 | $69.01 | 9,459,306 | — | — |
| 2009-07-22 | $16.52 | $67.23 | 7,814,475 | — | — |
| 2009-07-21 | $16.39 | $66.70 | 14,600,140 | — | — |
| 2009-07-20 | $15.40 | $62.67 | 9,342,162 | — | — |
| 2009-07-17 | $15.18 | $61.76 | 7,107,971 | — | — |
| 2009-07-16 | $15.07 | $61.34 | 6,613,376 | — | — |
| 2009-07-15 | $14.97 | $60.92 | 7,800,233 | — | — |
| 2009-07-14 | $14.22 | $57.88 | 5,662,948 | — | — |
| 2009-07-13 | $13.85 | $56.36 | 6,120,494 | — | — |
| 2009-07-10 | $13.72 | $55.83 | 5,251,874 | — | — |
| 2009-07-09 | $13.55 | $55.14 | 6,104,968 | — | — |
| 2009-07-08 | $13.30 | $54.12 | 7,730,846 | — | — |
| 2009-07-07 | $13.07 | $53.17 | 6,725,594 | — | — |
| 2009-07-06 | $13.77 | $56.06 | 4,982,572 | — | — |
| 2009-07-02 | $13.86 | $56.40 | 6,821,965 | — | — |
| 2009-07-01 | $14.29 | $58.15 | 6,819,395 | — | — |
| 2009-06-30 | $14.13 | $57.50 | 12,307,591 | — | — |
| 2009-06-29 | $13.47 | $54.80 | 9,093,740 | — | — |
| 2009-06-26 | $13.04 | $53.05 | 7,120,928 | — | — |
| 2009-06-25 | $13.48 | $54.84 | 7,300,927 | — | — |
| 2009-06-24 | $13.04 | $53.05 | 12,621,973 | — | — |
| 2009-06-23 | $12.22 | $49.71 | 17,599,192 | — | — |
| 2009-06-22 | $11.70 | $47.62 | 9,940,730 | — | — |
| 2009-06-19 | $12.84 | $52.25 | 11,351,167 | — | — |
| 2009-06-18 | $13.21 | $53.77 | 7,453,727 | — | — |
| 2009-06-17 | $12.93 | $52.60 | 12,512,968 | — | — |
| 2009-06-16 | $13.77 | $56.06 | 9,656,544 | — | — |
| 2009-06-15 | $14.17 | $57.65 | 7,155,086 | — | — |
| 2009-06-12 | $14.76 | $60.08 | 6,103,469 | — | — |
| 2009-06-11 | $14.51 | $59.06 | 8,316,137 | — | — |
| 2009-06-10 | $14.70 | $59.82 | 11,602,159 | — | — |
| 2009-06-09 | $13.64 | $55.52 | 10,122,014 | — | — |
| 2009-06-08 | $13.75 | $55.94 | 7,759,972 | — | — |
| 2009-06-05 | $13.52 | $55.03 | 6,792,840 | — | — |
| 2009-06-04 | $13.66 | $55.60 | 5,764,673 | — | — |
| 2009-06-03 | $13.10 | $53.32 | 6,692,293 | — | — |
| 2009-06-02 | $13.50 | $54.95 | 7,606,421 | — | — |
| 2009-06-01 | $13.64 | $55.52 | 8,283,050 | — | — |
| 2009-05-29 | $13.42 | $54.61 | 6,083,981 | — | — |
| 2009-05-28 | $13.33 | $54.23 | 6,760,609 | — | — |
| 2009-05-27 | $12.87 | $52.37 | 9,723,040 | — | — |
| 2009-05-26 | $13.97 | $56.85 | 8,363,466 | — | — |
| 2009-05-22 | $13.36 | $54.38 | 5,015,873 | — | — |
| 2009-05-21 | $13.03 | $53.01 | 7,808,906 | — | — |
| 2009-05-20 | $13.14 | $53.47 | 10,720,689 | — | — |
| 2009-05-19 | $13.36 | $54.38 | 10,092,568 | — | — |
| 2009-05-18 | $12.71 | $51.72 | 6,983,653 | — | — |
| 2009-05-15 | $11.66 | $47.47 | 7,920,375 | — | — |
| 2009-05-14 | $11.67 | $47.50 | 8,226,512 | — | — |
| 2009-05-13 | $11.26 | $45.74 | 10,558,573 | — | — |
| 2009-05-12 | $12.63 | $51.27 | 12,332,219 | — | — |
| 2009-05-11 | $13.07 | $53.09 | 8,572,697 | — | — |
| 2009-05-08 | $13.41 | $54.46 | 7,789,311 | — | — |
| 2009-05-07 | $12.32 | $50.02 | 10,086,357 | — | — |
| 2009-05-06 | $13.07 | $53.06 | 9,294,405 | — | — |
| 2009-05-05 | $12.67 | $51.46 | 13,918,800 | — | — |
| 2009-05-04 | $13.21 | $53.66 | 19,355,813 | — | — |
| 2009-05-01 | $12.18 | $49.45 | 12,214,647 | — | — |
| 2009-04-30 | $11.82 | $48.01 | 17,167,023 | — | — |
| 2009-04-29 | $10.18 | $41.34 | 10,483,511 | — | — |
| 2009-04-28 | $9.72 | $39.48 | 7,655,249 | — | — |
| 2009-04-27 | $9.80 | $39.78 | 13,377,947 | — | — |
| 2009-04-24 | $10.14 | $41.19 | 14,108,115 | — | — |
| 2009-04-23 | $8.98 | $36.48 | 8,804,414 | — | — |
| 2009-04-22 | $8.82 | $35.80 | 14,288,970 | — | — |
| 2009-04-21 | $8.20 | $33.30 | 10,172,020 | — | — |
| 2009-04-20 | $7.25 | $29.43 | 8,865,449 | — | — |
| 2009-04-17 | $8.24 | $33.45 | 11,477,734 | — | — |
| 2009-04-16 | $8.17 | $33.18 | 14,011,744 | — | — |
| 2009-04-15 | $8.22 | $33.37 | 25,910,831 | — | — |
| 2009-04-14 | $6.74 | $27.38 | 7,756,117 | — | — |
| 2009-04-13 | $7.36 | $29.88 | 5,184,950 | — | — |
| 2009-04-09 | $7.30 | $29.66 | 6,795,945 | — | — |
| 2009-04-08 | $6.70 | $27.19 | 7,591,323 | — | — |
| 2009-04-07 | $6.41 | $26.02 | 7,287,113 | — | — |
| 2009-04-06 | $6.94 | $28.18 | 9,964,823 | — | — |
| 2009-04-03 | $7.43 | $30.19 | 7,389,373 | — | — |
| 2009-04-02 | $7.50 | $30.45 | 11,105,636 | — | — |
| 2009-04-01 | $6.99 | $28.41 | 8,323,204 | — | — |
| 2009-03-31 | $6.57 | $26.70 | 10,276,742 | — | — |
| 2009-03-30 | $6.90 | $28.03 | 7,703,970 | — | — |
| 2009-03-27 | $7.54 | $30.61 | 8,455,125 | — | — |
| 2009-03-26 | $7.82 | $31.74 | 15,401,836 | — | — |
| 2009-03-25 | $7.65 | $31.06 | 15,760,227 | — | — |
| 2009-03-24 | $8.59 | $34.89 | 19,712,598 | — | — |
| 2009-03-23 | $7.63 | $30.98 | 11,387,681 | — | — |
| 2009-03-20 | $6.61 | $26.85 | 10,675,181 | — | — |
| 2009-03-19 | $6.93 | $28.14 | 10,438,859 | — | — |
| 2009-03-18 | $7.26 | $29.47 | 13,552,056 | — | — |
| 2009-03-17 | $6.78 | $27.53 | 20,542,563 | — | — |
| 2009-03-16 | $5.91 | $24.01 | 13,236,389 | — | — |
| 2009-03-13 | $5.76 | $23.40 | 8,042,659 | — | — |
| 2009-03-12 | $5.47 | $22.22 | 9,260,783 | — | — |
| 2009-03-11 | $5.11 | $20.74 | 11,880,134 | — | — |
| 2009-03-10 | $4.59 | $18.66 | 10,360,478 | — | — |
| 2009-03-09 | $4.11 | $16.69 | 10,584,057 | — | — |
| 2009-03-06 | $3.82 | $15.51 | 7,050,149 | — | — |
| 2009-03-05 | $3.89 | $15.81 | 9,323,209 | — | — |
| 2009-03-04 | $4.32 | $17.56 | 14,796,522 | — | — |
| 2009-03-03 | $4.43 | $17.98 | 21,778,676 | — | — |
| 2009-03-02 | $4.78 | $19.42 | 11,564,360 | — | — |
| 2009-02-27 | $5.31 | $21.58 | 11,641,242 | — | — |
| 2009-02-26 | $5.44 | $22.11 | 9,597,544 | — | — |
| 2009-02-25 | $5.62 | $22.83 | 10,222,989 | — | — |
| 2009-02-24 | $6.04 | $24.54 | 13,393,902 | — | — |
| 2009-02-23 | $5.37 | $21.81 | 6,612,734 | — | — |
| 2009-02-20 | $5.72 | $23.21 | 9,762,124 | — | — |
| 2009-02-19 | $5.82 | $23.63 | 5,885,564 | — | — |
| 2009-02-18 | $6.04 | $24.54 | 11,666,299 | — | — |
| 2009-02-17 | $6.09 | $24.73 | 11,875,316 | — | — |
| 2009-02-13 | $6.43 | $26.13 | 10,635,776 | — | — |
| 2009-02-12 | $6.81 | $27.65 | 11,450,107 | — | — |
| 2009-02-11 | $6.71 | $27.27 | 11,167,849 | — | — |
| 2009-02-10 | $7.23 | $28.41 | 18,754,032 | — | — |
| 2009-02-09 | $7.58 | $29.80 | 9,333,275 | — | — |
| 2009-02-06 | $7.47 | $29.36 | 10,875,739 | — | — |
| 2009-02-05 | $7.28 | $28.63 | 10,647,876 | — | — |
| 2009-02-04 | $7.38 | $28.99 | 8,799,917 | — | — |
| 2009-02-03 | $7.60 | $29.87 | 11,224,065 | — | — |
| 2009-02-02 | $7.56 | $29.69 | 23,161,165 | — | — |
| 2009-01-30 | $8.52 | $33.47 | 13,557,196 | — | — |
| 2009-01-29 | $9.82 | $38.61 | 7,945,860 | — | — |
| 2009-01-28 | $10.85 | $42.65 | 9,683,100 | — | — |
| 2009-01-27 | $10.42 | $40.96 | 5,664,340 | — | — |
| 2009-01-26 | $10.02 | $39.38 | 4,931,496 | — | — |
| 2009-01-23 | $10.11 | $39.75 | 6,891,887 | — | — |
| 2009-01-22 | $10.07 | $39.56 | 10,610,720 | — | — |
| 2009-01-21 | $9.96 | $39.12 | 9,302,436 | — | — |
| 2009-01-20 | $9.08 | $35.67 | 8,535,112 | — | — |
| 2009-01-16 | $10.17 | $39.97 | 7,116,538 | — | — |
| 2009-01-15 | $9.98 | $39.23 | 10,055,518 | — | — |
| 2009-01-14 | $9.97 | $39.20 | 5,269,971 | — | — |
| 2009-01-13 | $10.49 | $41.21 | 5,339,357 | — | — |
| 2009-01-12 | $10.47 | $41.14 | 4,782,550 | — | — |
| 2009-01-09 | $10.93 | $42.94 | 6,465,822 | — | — |
| 2009-01-08 | $11.09 | $43.56 | 9,355,975 | — | — |
| 2009-01-07 | $10.91 | $42.87 | 6,327,370 | — | — |
| 2009-01-06 | $11.69 | $45.95 | 6,067,705 | — | — |
| 2009-01-05 | $11.21 | $44.04 | 8,454,910 | — | — |
| 2009-01-02 | $11.61 | $45.62 | 4,737,898 | — | — |