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
- 1996-08-02 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 | $31.09 | $32.73 | 467,700 | — | — |
| 2009-12-30 | $31.52 | $33.19 | 414,400 | — | — |
| 2009-12-29 | $31.83 | $33.51 | 547,900 | — | — |
| 2009-12-28 | $31.41 | $33.07 | 864,200 | — | — |
| 2009-12-24 | $31.59 | $33.26 | 172,900 | — | — |
| 2009-12-23 | $32.04 | $33.73 | 626,300 | — | — |
| 2009-12-22 | $31.40 | $33.06 | 481,200 | — | — |
| 2009-12-21 | $31.15 | $32.80 | 746,400 | — | — |
| 2009-12-18 | $30.36 | $31.96 | 1,632,900 | — | — |
| 2009-12-17 | $29.16 | $30.70 | 1,019,000 | — | — |
| 2009-12-16 | $29.28 | $30.83 | 289,400 | — | — |
| 2009-12-15 | $28.85 | $30.37 | 710,200 | — | — |
| 2009-12-14 | $29.10 | $30.64 | 765,100 | — | — |
| 2009-12-11 | $28.37 | $29.87 | 941,100 | — | — |
| 2009-12-10 | $27.68 | $29.14 | 811,400 | — | — |
| 2009-12-09 | $27.22 | $28.66 | 906,000 | — | — |
| 2009-12-08 | $27.66 | $29.12 | 895,600 | — | — |
| 2009-12-07 | $27.93 | $29.41 | 541,400 | — | — |
| 2009-12-04 | $28.06 | $29.54 | 1,137,400 | — | — |
| 2009-12-03 | $27.56 | $29.02 | 790,900 | — | — |
| 2009-12-02 | $28.46 | $29.96 | 721,700 | — | — |
| 2009-12-01 | $28.28 | $29.77 | 960,800 | — | — |
| 2009-11-30 | $27.68 | $29.14 | 957,200 | — | — |
| 2009-11-27 | $28.34 | $29.84 | 302,100 | — | — |
| 2009-11-25 | $29.19 | $30.73 | 322,700 | — | — |
| 2009-11-24 | $29.00 | $30.53 | 765,200 | — | — |
| 2009-11-23 | $28.69 | $30.21 | 433,800 | — | — |
| 2009-11-20 | $28.61 | $30.12 | 619,800 | — | — |
| 2009-11-19 | $29.08 | $30.62 | 1,030,500 | — | — |
| 2009-11-18 | $29.83 | $31.41 | 738,700 | — | — |
| 2009-11-17 | $29.86 | $31.44 | 817,700 | — | — |
| 2009-11-16 | $30.01 | $31.60 | 1,467,200 | — | — |
| 2009-11-13 | $29.87 | $31.45 | 573,000 | — | — |
| 2009-11-12 | $29.80 | $31.37 | 940,300 | — | — |
| 2009-11-11 | $30.34 | $31.94 | 872,400 | — | — |
| 2009-11-10 | $30.17 | $31.76 | 893,800 | — | — |
| 2009-11-09 | $30.00 | $31.59 | 778,200 | — | — |
| 2009-11-06 | $29.07 | $30.61 | 1,220,700 | — | — |
| 2009-11-05 | $28.80 | $30.32 | 3,259,900 | — | — |
| 2009-11-04 | $25.06 | $26.38 | 800,900 | — | — |
| 2009-11-03 | $24.93 | $26.25 | 1,250,200 | — | — |
| 2009-11-02 | $24.43 | $25.72 | 835,300 | — | — |
| 2009-10-30 | $24.30 | $25.58 | 1,461,300 | — | — |
| 2009-10-29 | $26.13 | $27.51 | 1,967,000 | — | — |
| 2009-10-28 | $25.18 | $26.51 | 1,733,700 | — | — |
| 2009-10-27 | $27.36 | $28.81 | 1,399,900 | — | — |
| 2009-10-26 | $28.83 | $30.35 | 1,084,500 | — | — |
| 2009-10-23 | $29.57 | $31.13 | 1,849,400 | — | — |
| 2009-10-22 | $30.16 | $31.75 | 929,000 | — | — |
| 2009-10-21 | $29.53 | $31.09 | 1,638,100 | — | — |
| 2009-10-20 | $29.27 | $30.82 | 1,309,000 | — | — |
| 2009-10-19 | $28.78 | $30.30 | 1,137,300 | — | — |
| 2009-10-16 | $27.79 | $29.26 | 1,176,900 | — | — |
| 2009-10-15 | $28.76 | $30.28 | 525,700 | — | — |
| 2009-10-14 | $28.50 | $30.01 | 1,541,600 | — | — |
| 2009-10-13 | $28.26 | $29.75 | 835,500 | — | — |
| 2009-10-12 | $28.21 | $29.70 | 768,500 | — | — |
| 2009-10-09 | $28.41 | $29.91 | 721,000 | — | — |
| 2009-10-08 | $28.42 | $29.92 | 1,376,100 | — | — |
| 2009-10-07 | $27.21 | $28.65 | 734,100 | — | — |
| 2009-10-06 | $27.04 | $28.47 | 811,000 | — | — |
| 2009-10-05 | $26.09 | $27.47 | 724,900 | — | — |
| 2009-10-02 | $25.37 | $26.71 | 1,115,800 | — | — |
| 2009-10-01 | $25.63 | $26.98 | 1,870,000 | — | — |
| 2009-09-30 | $27.44 | $28.89 | 1,385,600 | — | — |
| 2009-09-29 | $27.16 | $28.60 | 2,058,500 | — | — |
| 2009-09-28 | $25.47 | $26.82 | 507,900 | — | — |
| 2009-09-25 | $24.52 | $25.82 | 834,800 | — | — |
| 2009-09-24 | $25.01 | $26.33 | 1,346,100 | — | — |
| 2009-09-23 | $25.92 | $27.29 | 1,197,800 | — | — |
| 2009-09-22 | $26.25 | $27.64 | 989,700 | — | — |
| 2009-09-21 | $25.40 | $26.74 | 1,179,900 | — | — |
| 2009-09-18 | $25.33 | $26.67 | 5,184,400 | — | — |
| 2009-09-17 | $25.89 | $27.26 | 3,966,600 | — | — |
| 2009-09-16 | $24.46 | $25.75 | 2,314,900 | — | — |
| 2009-09-15 | $22.94 | $24.15 | 1,757,100 | — | — |
| 2009-09-14 | $23.51 | $24.75 | 803,400 | — | — |
| 2009-09-11 | $23.39 | $24.63 | 1,449,400 | — | — |
| 2009-09-10 | $22.92 | $24.13 | 524,500 | — | — |
| 2009-09-09 | $22.85 | $24.06 | 918,400 | — | — |
| 2009-09-08 | $22.52 | $23.71 | 980,900 | — | — |
| 2009-09-04 | $22.01 | $23.17 | 654,600 | — | — |
| 2009-09-03 | $21.44 | $22.57 | 914,600 | — | — |
| 2009-09-02 | $20.65 | $21.74 | 2,465,500 | — | — |
| 2009-09-01 | $21.11 | $22.23 | 2,421,000 | — | — |
| 2009-08-31 | $22.89 | $24.10 | 772,200 | — | — |
| 2009-08-28 | $23.40 | $24.64 | 946,600 | — | — |
| 2009-08-27 | $23.96 | $25.23 | 815,400 | — | — |
| 2009-08-26 | $24.37 | $25.66 | 1,058,700 | — | — |
| 2009-08-25 | $24.70 | $26.01 | 1,046,000 | — | — |
| 2009-08-24 | $23.96 | $25.23 | 1,230,300 | — | — |
| 2009-08-21 | $23.28 | $24.51 | 976,300 | — | — |
| 2009-08-20 | $22.95 | $24.16 | 562,900 | — | — |
| 2009-08-19 | $22.69 | $23.89 | 398,600 | — | — |
| 2009-08-18 | $22.31 | $23.49 | 970,900 | — | — |
| 2009-08-17 | $22.06 | $23.23 | 1,270,000 | — | — |
| 2009-08-14 | $23.09 | $24.31 | 1,012,800 | — | — |
| 2009-08-13 | $22.91 | $24.12 | 1,617,600 | — | — |
| 2009-08-12 | $21.67 | $22.82 | 1,333,400 | — | — |
| 2009-08-11 | $22.03 | $23.19 | 1,478,400 | — | — |
| 2009-08-10 | $23.60 | $24.85 | 1,791,700 | — | — |
| 2009-08-07 | $22.08 | $23.25 | 2,460,800 | — | — |
| 2009-08-06 | $20.42 | $21.50 | 3,132,600 | — | — |
| 2009-08-05 | $21.90 | $23.06 | 2,386,200 | — | — |
| 2009-08-04 | $22.03 | $23.19 | 2,672,200 | — | — |
| 2009-08-03 | $21.80 | $22.95 | 1,326,800 | — | — |
| 2009-07-31 | $21.04 | $22.15 | 2,495,900 | — | — |
| 2009-07-30 | $19.76 | $20.80 | 817,900 | — | — |
| 2009-07-29 | $18.81 | $19.80 | 902,300 | — | — |
| 2009-07-28 | $19.46 | $20.49 | 633,600 | — | — |
| 2009-07-27 | $18.91 | $19.91 | 1,021,100 | — | — |
| 2009-07-24 | $18.30 | $19.27 | 1,181,800 | — | — |
| 2009-07-23 | $19.05 | $20.06 | 1,692,500 | — | — |
| 2009-07-22 | $17.49 | $18.41 | 1,220,200 | — | — |
| 2009-07-21 | $16.94 | $17.84 | 978,700 | — | — |
| 2009-07-20 | $16.80 | $17.69 | 1,228,000 | — | — |
| 2009-07-17 | $16.61 | $17.49 | 776,900 | — | — |
| 2009-07-16 | $16.92 | $17.81 | 1,321,000 | — | — |
| 2009-07-15 | $16.35 | $17.21 | 1,483,100 | — | — |
| 2009-07-14 | $15.64 | $16.47 | 1,109,100 | — | — |
| 2009-07-13 | $15.45 | $16.27 | 553,200 | — | — |
| 2009-07-10 | $15.25 | $16.06 | 833,900 | — | — |
| 2009-07-09 | $14.96 | $15.75 | 1,020,400 | — | — |
| 2009-07-08 | $14.61 | $15.38 | 1,678,200 | — | — |
| 2009-07-07 | $14.99 | $15.78 | 1,121,100 | — | — |
| 2009-07-06 | $15.40 | $16.21 | 1,159,500 | — | — |
| 2009-07-02 | $15.67 | $16.50 | 938,000 | — | — |
| 2009-07-01 | $16.35 | $17.21 | 1,340,200 | — | — |
| 2009-06-30 | $15.27 | $16.08 | 1,573,600 | — | — |
| 2009-06-29 | $15.55 | $16.37 | 720,700 | — | — |
| 2009-06-26 | $15.30 | $16.11 | 3,437,500 | — | — |
| 2009-06-25 | $15.39 | $16.20 | 1,326,000 | — | — |
| 2009-06-24 | $14.67 | $15.45 | 1,026,000 | — | — |
| 2009-06-23 | $14.68 | $15.46 | 938,100 | — | — |
| 2009-06-22 | $14.57 | $15.34 | 1,096,200 | — | — |
| 2009-06-19 | $15.88 | $16.72 | 738,600 | — | — |
| 2009-06-18 | $15.64 | $16.47 | 760,000 | — | — |
| 2009-06-17 | $15.83 | $16.67 | 1,635,300 | — | — |
| 2009-06-16 | $16.58 | $17.46 | 987,800 | — | — |
| 2009-06-15 | $16.84 | $17.73 | 1,381,800 | — | — |
| 2009-06-12 | $17.77 | $18.71 | 1,392,300 | — | — |
| 2009-06-11 | $18.18 | $19.14 | 971,000 | — | — |
| 2009-06-10 | $17.75 | $18.69 | 2,239,500 | — | — |
| 2009-06-09 | $17.91 | $18.86 | 1,110,700 | — | — |
| 2009-06-08 | $17.49 | $18.41 | 1,177,100 | — | — |
| 2009-06-05 | $17.86 | $18.80 | 685,500 | — | — |
| 2009-06-04 | $18.17 | $19.13 | 1,085,900 | — | — |
| 2009-06-03 | $18.13 | $19.09 | 1,401,500 | — | — |
| 2009-06-02 | $19.42 | $20.45 | 1,331,400 | — | — |
| 2009-06-01 | $19.55 | $20.58 | 1,469,000 | — | — |
| 2009-05-29 | $18.54 | $19.52 | 587,800 | — | — |
| 2009-05-28 | $18.25 | $19.21 | 891,600 | — | — |
| 2009-05-27 | $18.33 | $19.30 | 837,900 | — | — |
| 2009-05-26 | $18.49 | $19.47 | 919,300 | — | — |
| 2009-05-22 | $17.74 | $18.68 | 634,200 | — | — |
| 2009-05-21 | $17.60 | $18.53 | 1,457,000 | — | — |
| 2009-05-20 | $18.47 | $19.45 | 1,584,000 | — | — |
| 2009-05-19 | $19.10 | $20.11 | 1,309,500 | — | — |
| 2009-05-18 | $19.52 | $20.55 | 1,008,300 | — | — |
| 2009-05-15 | $17.94 | $18.89 | 832,800 | — | — |
| 2009-05-14 | $18.95 | $19.95 | 1,581,900 | — | — |
| 2009-05-13 | $17.67 | $18.60 | 2,349,800 | — | — |
| 2009-05-12 | $19.82 | $20.87 | 2,087,500 | — | — |
| 2009-05-11 | $22.24 | $23.42 | 1,317,300 | — | — |
| 2009-05-08 | $22.38 | $23.56 | 1,722,100 | — | — |
| 2009-05-07 | $22.12 | $23.29 | 4,593,100 | — | — |
| 2009-05-06 | $18.50 | $19.48 | 1,979,000 | — | — |
| 2009-05-05 | $17.75 | $18.69 | 2,032,800 | — | — |
| 2009-05-04 | $17.52 | $18.45 | 1,328,300 | — | — |
| 2009-05-01 | $16.80 | $17.69 | 1,041,900 | — | — |
| 2009-04-30 | $16.90 | $17.79 | 2,296,500 | — | — |
| 2009-04-29 | $15.61 | $16.43 | 2,022,700 | — | — |
| 2009-04-28 | $14.68 | $15.46 | 1,540,500 | — | — |
| 2009-04-27 | $15.76 | $16.59 | 838,400 | — | — |
| 2009-04-24 | $16.97 | $17.87 | 1,350,000 | — | — |
| 2009-04-23 | $16.61 | $17.49 | 860,700 | — | — |
| 2009-04-22 | $15.79 | $16.62 | 1,548,400 | — | — |
| 2009-04-21 | $16.01 | $16.86 | 1,594,000 | — | — |
| 2009-04-20 | $14.60 | $15.37 | 1,623,600 | — | — |
| 2009-04-17 | $17.47 | $18.39 | 4,146,500 | — | — |
| 2009-04-16 | $15.91 | $16.75 | 1,680,600 | — | — |
| 2009-04-15 | $14.05 | $14.79 | 1,500,300 | — | — |
| 2009-04-14 | $14.13 | $14.88 | 1,616,900 | — | — |
| 2009-04-13 | $14.34 | $15.10 | 3,347,700 | — | — |
| 2009-04-09 | $13.65 | $14.37 | 2,189,100 | — | — |
| 2009-04-08 | $13.00 | $13.69 | 1,785,700 | — | — |
| 2009-04-07 | $13.17 | $13.87 | 1,852,200 | — | — |
| 2009-04-06 | $14.02 | $14.76 | 1,474,300 | — | — |
| 2009-04-03 | $12.69 | $13.36 | 925,600 | — | — |
| 2009-04-02 | $12.00 | $12.63 | 2,576,700 | — | — |
| 2009-04-01 | $10.31 | $10.85 | 1,067,300 | — | — |
| 2009-03-31 | $9.75 | $10.27 | 1,296,500 | — | — |
| 2009-03-30 | $9.64 | $10.15 | 1,345,700 | — | — |
| 2009-03-27 | $10.49 | $11.04 | 1,655,300 | — | — |
| 2009-03-26 | $11.12 | $11.71 | 3,314,900 | — | — |
| 2009-03-25 | $9.62 | $10.13 | 1,984,200 | — | — |
| 2009-03-24 | $9.19 | $9.68 | 1,109,000 | — | — |
| 2009-03-23 | $9.07 | $9.55 | 1,713,800 | — | — |
| 2009-03-20 | $8.31 | $8.75 | 3,429,900 | — | — |
| 2009-03-19 | $8.77 | $9.23 | 3,624,300 | — | — |
| 2009-03-18 | $7.21 | $7.59 | 1,312,200 | — | — |
| 2009-03-17 | $7.15 | $7.53 | 1,563,500 | — | — |
| 2009-03-16 | $6.72 | $7.08 | 1,883,700 | — | — |
| 2009-03-13 | $7.35 | $7.74 | 1,719,700 | — | — |
| 2009-03-12 | $7.30 | $7.69 | 2,883,500 | — | — |
| 2009-03-11 | $6.63 | $6.98 | 2,291,500 | — | — |
| 2009-03-10 | $6.21 | $6.54 | 2,256,600 | — | — |
| 2009-03-09 | $5.44 | $5.73 | 1,583,400 | — | — |
| 2009-03-06 | $5.59 | $5.89 | 1,893,700 | — | — |
| 2009-03-05 | $5.80 | $6.11 | 2,600,100 | — | — |
| 2009-03-04 | $6.39 | $6.73 | 1,993,400 | — | — |
| 2009-03-03 | $6.13 | $6.45 | 2,056,000 | — | — |
| 2009-03-02 | $6.46 | $6.80 | 2,962,400 | — | — |
| 2009-02-27 | $6.92 | $7.29 | 6,414,600 | — | — |
| 2009-02-26 | $6.39 | $6.73 | 4,186,800 | — | — |
| 2009-02-25 | $6.06 | $6.38 | 2,593,000 | — | — |
| 2009-02-24 | $6.65 | $7.00 | 2,721,500 | — | — |
| 2009-02-23 | $6.26 | $6.59 | 2,095,100 | — | — |
| 2009-02-20 | $6.65 | $7.00 | 2,882,500 | — | — |
| 2009-02-19 | $7.01 | $7.38 | 2,545,400 | — | — |
| 2009-02-18 | $7.66 | $8.06 | 1,062,600 | — | — |
| 2009-02-17 | $7.55 | $7.95 | 2,327,700 | — | — |
| 2009-02-13 | $8.31 | $8.75 | 1,640,600 | — | — |
| 2009-02-12 | $8.42 | $8.86 | 1,075,100 | — | — |
| 2009-02-11 | $8.59 | $9.04 | 975,900 | — | — |
| 2009-02-10 | $8.67 | $9.13 | 1,272,800 | — | — |
| 2009-02-09 | $9.57 | $10.08 | 645,800 | — | — |
| 2009-02-06 | $9.76 | $10.28 | 1,447,100 | — | — |
| 2009-02-05 | $9.04 | $9.52 | 1,378,500 | — | — |
| 2009-02-04 | $8.43 | $8.88 | 1,384,000 | — | — |
| 2009-02-03 | $8.54 | $8.99 | 1,214,700 | — | — |
| 2009-02-02 | $8.82 | $9.29 | 1,050,200 | — | — |
| 2009-01-30 | $9.01 | $9.49 | 1,260,900 | — | — |
| 2009-01-29 | $9.76 | $10.28 | 840,800 | — | — |
| 2009-01-28 | $10.91 | $11.49 | 873,900 | — | — |
| 2009-01-27 | $10.31 | $10.85 | 840,200 | — | — |
| 2009-01-26 | $10.70 | $11.27 | 667,900 | — | — |
| 2009-01-23 | $10.52 | $11.08 | 878,100 | — | — |
| 2009-01-22 | $10.82 | $11.39 | 757,300 | — | — |
| 2009-01-21 | $11.25 | $11.84 | 1,268,400 | — | — |
| 2009-01-20 | $10.48 | $11.03 | 1,953,500 | — | — |
| 2009-01-16 | $11.81 | $12.43 | 1,416,600 | — | — |
| 2009-01-15 | $11.71 | $12.33 | 1,887,200 | — | — |
| 2009-01-14 | $12.01 | $12.64 | 1,788,000 | — | — |
| 2009-01-13 | $13.55 | $14.27 | 1,253,600 | — | — |
| 2009-01-12 | $13.99 | $14.73 | 1,342,100 | — | — |
| 2009-01-09 | $14.30 | $15.06 | 1,813,500 | — | — |
| 2009-01-08 | $14.27 | $15.02 | 1,566,600 | — | — |
| 2009-01-07 | $15.32 | $16.13 | 1,192,500 | — | — |
| 2009-01-06 | $16.55 | $17.42 | 1,579,800 | — | — |
| 2009-01-05 | $14.75 | $15.53 | 1,377,600 | — | — |
| 2009-01-02 | $14.06 | $14.80 | 1,400,400 | — | — |