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 | $24.88 | $61.12 | 2,591,000 | — | — |
| 2009-12-30 | $24.85 | $61.05 | 2,162,500 | — | — |
| 2009-12-29 | $25.01 | $61.44 | 2,272,100 | — | — |
| 2009-12-28 | $25.32 | $62.20 | 1,868,400 | — | — |
| 2009-12-24 | $25.23 | $61.98 | 1,055,300 | — | — |
| 2009-12-23 | $25.38 | $62.35 | 3,686,900 | — | — |
| 2009-12-22 | $24.80 | $60.93 | 4,331,000 | — | — |
| 2009-12-21 | $23.84 | $58.57 | 3,733,400 | — | — |
| 2009-12-18 | $23.29 | $57.22 | 5,162,300 | — | — |
| 2009-12-17 | $23.52 | $57.78 | 6,905,100 | — | — |
| 2009-12-16 | $23.09 | $56.73 | 4,481,500 | — | — |
| 2009-12-15 | $22.12 | $54.34 | 4,569,800 | — | — |
| 2009-12-14 | $22.73 | $55.84 | 3,774,300 | — | — |
| 2009-12-11 | $22.44 | $55.13 | 3,978,900 | — | — |
| 2009-12-10 | $22.76 | $55.92 | 3,255,000 | — | — |
| 2009-12-09 | $22.64 | $55.62 | 3,479,200 | — | — |
| 2009-12-08 | $22.47 | $55.20 | 3,784,500 | — | — |
| 2009-12-07 | $22.71 | $55.79 | 3,944,700 | — | — |
| 2009-12-04 | $23.08 | $56.70 | 6,091,300 | — | — |
| 2009-12-03 | $22.38 | $54.98 | 5,773,400 | — | — |
| 2009-12-02 | $23.26 | $57.14 | 5,373,800 | — | — |
| 2009-12-01 | $22.79 | $55.99 | 5,286,700 | — | — |
| 2009-11-30 | $22.91 | $56.28 | 4,398,700 | — | — |
| 2009-11-27 | $22.81 | $56.04 | 2,499,500 | — | — |
| 2009-11-25 | $23.82 | $58.52 | 2,216,300 | — | — |
| 2009-11-24 | $23.91 | $58.74 | 2,744,100 | — | — |
| 2009-11-23 | $24.14 | $59.31 | 3,160,100 | — | — |
| 2009-11-20 | $23.53 | $57.81 | 3,521,100 | — | — |
| 2009-11-19 | $23.76 | $58.37 | 4,265,100 | — | — |
| 2009-11-18 | $24.78 | $60.88 | 3,941,700 | — | — |
| 2009-11-17 | $24.69 | $60.66 | 3,618,800 | — | — |
| 2009-11-16 | $24.60 | $60.44 | 4,777,500 | — | — |
| 2009-11-13 | $23.67 | $58.15 | 4,228,000 | — | — |
| 2009-11-12 | $23.49 | $57.71 | 5,185,300 | — | — |
| 2009-11-11 | $24.77 | $60.85 | 4,078,500 | — | — |
| 2009-11-10 | $24.50 | $60.19 | 4,229,400 | — | — |
| 2009-11-09 | $24.81 | $60.95 | 4,309,300 | — | — |
| 2009-11-06 | $23.75 | $58.35 | 4,749,900 | — | — |
| 2009-11-05 | $22.99 | $56.48 | 8,197,000 | — | — |
| 2009-11-04 | $23.30 | $57.24 | 6,922,200 | — | — |
| 2009-11-03 | $24.00 | $58.96 | 4,105,900 | — | — |
| 2009-11-02 | $23.29 | $57.22 | 6,708,700 | — | — |
| 2009-10-30 | $23.83 | $58.54 | 8,142,000 | — | — |
| 2009-10-29 | $25.34 | $62.25 | 12,870,700 | — | — |
| 2009-10-28 | $22.25 | $54.66 | 9,831,300 | — | — |
| 2009-10-27 | $23.56 | $57.88 | 5,993,300 | — | — |
| 2009-10-26 | $23.91 | $58.74 | 6,281,400 | — | — |
| 2009-10-23 | $25.41 | $62.43 | 4,025,400 | — | — |
| 2009-10-22 | $26.52 | $65.15 | 5,078,400 | — | — |
| 2009-10-21 | $25.09 | $61.64 | 4,271,700 | — | — |
| 2009-10-20 | $25.66 | $63.04 | 4,119,700 | — | — |
| 2009-10-19 | $26.61 | $65.37 | 3,997,400 | — | — |
| 2009-10-16 | $26.47 | $65.03 | 4,623,300 | — | — |
| 2009-10-15 | $26.99 | $66.31 | 4,937,900 | — | — |
| 2009-10-14 | $27.66 | $67.95 | 4,492,500 | — | — |
| 2009-10-13 | $26.09 | $64.10 | 5,831,500 | — | — |
| 2009-10-12 | $27.11 | $66.60 | 4,343,400 | — | — |
| 2009-10-09 | $27.84 | $68.40 | 3,428,500 | — | — |
| 2009-10-08 | $27.48 | $67.51 | 5,830,300 | — | — |
| 2009-10-07 | $26.82 | $65.89 | 3,818,600 | — | — |
| 2009-10-06 | $26.54 | $65.18 | 7,301,200 | — | — |
| 2009-10-05 | $25.73 | $63.19 | 6,593,000 | — | — |
| 2009-10-02 | $24.05 | $59.06 | 6,402,300 | — | — |
| 2009-10-01 | $24.17 | $59.36 | 6,829,900 | — | — |
| 2009-09-30 | $25.91 | $63.63 | 5,481,100 | — | — |
| 2009-09-29 | $26.02 | $63.90 | 6,303,900 | — | — |
| 2009-09-28 | $25.78 | $63.31 | 4,381,700 | — | — |
| 2009-09-25 | $24.11 | $59.21 | 4,102,400 | — | — |
| 2009-09-24 | $24.37 | $59.85 | 4,950,900 | — | — |
| 2009-09-23 | $24.93 | $61.22 | 5,687,400 | — | — |
| 2009-09-22 | $25.40 | $62.38 | 5,560,900 | — | — |
| 2009-09-21 | $25.49 | $62.60 | 3,980,200 | — | — |
| 2009-09-18 | $26.31 | $64.61 | 5,875,400 | — | — |
| 2009-09-17 | $26.42 | $64.88 | 5,018,000 | — | — |
| 2009-09-16 | $27.00 | $66.31 | 7,126,200 | — | — |
| 2009-09-15 | $25.48 | $62.57 | 4,561,900 | — | — |
| 2009-09-14 | $25.90 | $63.61 | 3,660,400 | — | — |
| 2009-09-11 | $24.86 | $61.05 | 4,686,200 | — | — |
| 2009-09-10 | $25.20 | $61.89 | 5,291,000 | — | — |
| 2009-09-09 | $24.34 | $59.77 | 4,289,700 | — | — |
| 2009-09-08 | $23.64 | $58.06 | 3,817,800 | — | — |
| 2009-09-04 | $23.80 | $58.45 | 3,228,600 | — | — |
| 2009-09-03 | $23.78 | $58.40 | 3,952,400 | — | — |
| 2009-09-02 | $22.98 | $56.43 | 5,978,600 | — | — |
| 2009-09-01 | $23.05 | $56.61 | 7,647,200 | — | — |
| 2009-08-31 | $25.24 | $61.98 | 3,837,300 | — | — |
| 2009-08-28 | $25.29 | $62.11 | 4,454,400 | — | — |
| 2009-08-27 | $25.18 | $61.84 | 4,675,000 | — | — |
| 2009-08-26 | $24.75 | $60.78 | 4,480,500 | — | — |
| 2009-08-25 | $24.98 | $61.35 | 7,594,000 | — | — |
| 2009-08-24 | $24.89 | $61.12 | 8,159,800 | — | — |
| 2009-08-21 | $25.07 | $61.57 | 8,988,900 | — | — |
| 2009-08-20 | $23.79 | $58.42 | 8,076,700 | — | — |
| 2009-08-19 | $23.10 | $56.73 | 5,169,300 | — | — |
| 2009-08-18 | $22.89 | $56.21 | 5,177,100 | — | — |
| 2009-08-17 | $22.22 | $54.57 | 8,676,900 | — | — |
| 2009-08-14 | $24.25 | $59.55 | 6,613,900 | — | — |
| 2009-08-13 | $24.14 | $59.28 | 6,937,200 | — | — |
| 2009-08-12 | $22.87 | $56.16 | 5,854,700 | — | — |
| 2009-08-11 | $21.80 | $53.54 | 7,253,100 | — | — |
| 2009-08-10 | $23.08 | $56.68 | 6,394,000 | — | — |
| 2009-08-07 | $22.64 | $55.60 | 6,170,200 | — | — |
| 2009-08-06 | $21.73 | $53.36 | 8,047,700 | — | — |
| 2009-08-05 | $22.96 | $56.39 | 5,840,000 | — | — |
| 2009-08-04 | $22.72 | $55.80 | 6,619,800 | — | — |
| 2009-08-03 | $22.66 | $55.65 | 9,329,400 | — | — |
| 2009-07-31 | $21.19 | $52.04 | 12,266,200 | — | — |
| 2009-07-30 | $20.29 | $49.83 | 17,099,000 | — | — |
| 2009-07-29 | $18.05 | $44.33 | 5,353,300 | — | — |
| 2009-07-28 | $18.37 | $45.11 | 4,231,300 | — | — |
| 2009-07-27 | $18.71 | $45.95 | 5,007,000 | — | — |
| 2009-07-24 | $18.61 | $45.70 | 4,562,700 | — | — |
| 2009-07-23 | $18.26 | $44.84 | 8,130,900 | — | — |
| 2009-07-22 | $16.79 | $41.23 | 5,691,300 | — | — |
| 2009-07-21 | $17.05 | $41.87 | 5,065,500 | — | — |
| 2009-07-20 | $17.14 | $42.09 | 7,805,700 | — | — |
| 2009-07-17 | $16.16 | $39.69 | 4,356,200 | — | — |
| 2009-07-16 | $16.32 | $40.08 | 4,791,500 | — | — |
| 2009-07-15 | $16.32 | $40.08 | 7,586,800 | — | — |
| 2009-07-14 | $15.73 | $38.63 | 5,989,300 | — | — |
| 2009-07-13 | $15.45 | $37.94 | 10,307,600 | — | — |
| 2009-07-10 | $14.60 | $35.85 | 10,612,400 | — | — |
| 2009-07-09 | $15.32 | $37.62 | 7,416,100 | — | — |
| 2009-07-08 | $15.04 | $36.94 | 12,242,700 | — | — |
| 2009-07-07 | $15.99 | $39.24 | 7,409,400 | — | — |
| 2009-07-06 | $16.74 | $41.08 | 6,390,100 | — | — |
| 2009-07-02 | $16.11 | $39.54 | 6,392,400 | — | — |
| 2009-07-01 | $17.31 | $42.48 | 5,105,700 | — | — |
| 2009-06-30 | $17.21 | $42.24 | 7,218,300 | — | — |
| 2009-06-29 | $17.08 | $41.92 | 8,986,500 | — | — |
| 2009-06-26 | $16.18 | $39.71 | 7,070,100 | — | — |
| 2009-06-25 | $16.63 | $40.81 | 7,179,900 | — | — |
| 2009-06-24 | $16.42 | $40.30 | 8,886,200 | — | — |
| 2009-06-23 | $16.29 | $39.98 | 12,602,400 | — | — |
| 2009-06-22 | $15.70 | $38.53 | 12,783,200 | — | — |
| 2009-06-19 | $16.86 | $41.38 | 15,815,000 | — | — |
| 2009-06-18 | $15.92 | $39.07 | 16,854,100 | — | — |
| 2009-06-17 | $14.90 | $36.57 | 40,169,300 | — | — |
| 2009-06-16 | $15.06 | $36.96 | 11,891,700 | — | — |
| 2009-06-15 | $15.83 | $38.85 | 10,414,100 | — | — |
| 2009-06-12 | $17.75 | $43.56 | 8,808,800 | — | — |
| 2009-06-11 | $18.95 | $46.51 | 6,834,400 | — | — |
| 2009-06-10 | $18.38 | $45.11 | 6,201,300 | — | — |
| 2009-06-09 | $18.64 | $45.75 | 5,235,000 | — | — |
| 2009-06-08 | $19.32 | $47.42 | 6,660,400 | — | — |
| 2009-06-05 | $19.57 | $48.03 | 7,245,500 | — | — |
| 2009-06-04 | $19.18 | $47.07 | 8,617,700 | — | — |
| 2009-06-03 | $18.22 | $44.72 | 6,721,200 | — | — |
| 2009-06-02 | $19.44 | $47.71 | 7,708,800 | — | — |
| 2009-06-01 | $19.58 | $48.05 | 10,989,000 | — | — |
| 2009-05-29 | $18.95 | $46.51 | 14,994,600 | — | — |
| 2009-05-28 | $18.01 | $44.20 | 9,249,000 | — | — |
| 2009-05-27 | $17.08 | $41.92 | 8,902,200 | — | — |
| 2009-05-26 | $17.70 | $43.44 | 10,855,700 | — | — |
| 2009-05-22 | $17.03 | $41.80 | 6,061,600 | — | — |
| 2009-05-21 | $17.08 | $41.92 | 12,026,300 | — | — |
| 2009-05-20 | $16.84 | $41.33 | 11,829,100 | — | — |
| 2009-05-19 | $17.60 | $43.20 | 12,277,900 | — | — |
| 2009-05-18 | $17.65 | $43.32 | 12,127,700 | — | — |
| 2009-05-15 | $16.12 | $39.56 | 22,697,300 | — | — |
| 2009-05-14 | $16.24 | $39.86 | 15,399,600 | — | — |
| 2009-05-13 | $14.42 | $35.39 | 12,929,900 | — | — |
| 2009-05-12 | $16.14 | $39.61 | 14,967,500 | — | — |
| 2009-05-11 | $16.58 | $40.69 | 15,295,100 | — | — |
| 2009-05-08 | $18.24 | $44.77 | 15,909,000 | — | — |
| 2009-05-07 | $15.90 | $39.02 | 23,427,800 | — | — |
| 2009-05-06 | $15.57 | $38.21 | 41,634,300 | — | — |
| 2009-05-05 | $11.71 | $28.74 | 16,979,200 | — | — |
| 2009-05-04 | $11.96 | $29.35 | 13,614,700 | — | — |
| 2009-05-01 | $11.39 | $27.95 | 8,141,200 | — | — |
| 2009-04-30 | $11.24 | $27.59 | 12,333,900 | — | — |
| 2009-04-29 | $11.29 | $27.71 | 11,784,100 | — | — |
| 2009-04-28 | $9.75 | $23.93 | 6,966,600 | — | — |
| 2009-04-27 | $9.90 | $24.30 | 6,407,800 | — | — |
| 2009-04-24 | $10.16 | $24.94 | 14,025,300 | — | — |
| 2009-04-23 | $10.16 | $24.94 | 9,516,400 | — | — |
| 2009-04-22 | $10.37 | $25.45 | 15,080,500 | — | — |
| 2009-04-21 | $10.56 | $25.92 | 16,445,300 | — | — |
| 2009-04-20 | $8.78 | $21.55 | 10,629,700 | — | — |
| 2009-04-17 | $10.07 | $24.71 | 12,177,700 | — | — |
| 2009-04-16 | $9.62 | $23.61 | 11,647,400 | — | — |
| 2009-04-15 | $10.08 | $24.74 | 7,880,100 | — | — |
| 2009-04-14 | $9.28 | $22.78 | 10,022,900 | — | — |
| 2009-04-13 | $10.24 | $25.13 | 14,156,200 | — | — |
| 2009-04-09 | $10.40 | $25.52 | 21,260,100 | — | — |
| 2009-04-08 | $9.15 | $22.46 | 40,302,300 | — | — |
| 2009-04-07 | $6.89 | $16.91 | 24,406,300 | — | — |
| 2009-04-06 | $6.38 | $15.63 | 12,265,500 | — | — |
| 2009-04-03 | $6.90 | $16.91 | 21,121,100 | — | — |
| 2009-04-02 | $6.49 | $15.90 | 22,593,700 | — | — |
| 2009-04-01 | $7.07 | $17.32 | 15,078,300 | — | — |
| 2009-03-31 | $6.69 | $16.39 | 32,028,500 | — | — |
| 2009-03-30 | $6.41 | $15.71 | 32,355,700 | — | — |
| 2009-03-27 | $10.37 | $25.41 | 10,319,700 | — | — |
| 2009-03-26 | $9.57 | $23.45 | 8,309,600 | — | — |
| 2009-03-25 | $9.18 | $22.49 | 10,353,900 | — | — |
| 2009-03-24 | $9.40 | $23.03 | 12,008,300 | — | — |
| 2009-03-23 | $9.70 | $23.77 | 10,847,400 | — | — |
| 2009-03-20 | $7.31 | $17.91 | 10,093,100 | — | — |
| 2009-03-19 | $8.04 | $19.70 | 18,389,300 | — | — |
| 2009-03-18 | $9.45 | $23.16 | 20,927,200 | — | — |
| 2009-03-17 | $8.15 | $19.97 | 16,109,100 | — | — |
| 2009-03-16 | $8.13 | $19.92 | 11,041,400 | — | — |
| 2009-03-13 | $9.03 | $22.13 | 10,571,800 | — | — |
| 2009-03-12 | $8.26 | $20.24 | 12,367,400 | — | — |
| 2009-03-11 | $7.19 | $17.62 | 13,829,300 | — | — |
| 2009-03-10 | $6.38 | $15.63 | 11,193,100 | — | — |
| 2009-03-09 | $5.01 | $12.28 | 10,414,900 | — | — |
| 2009-03-06 | $5.40 | $13.23 | 11,696,700 | — | — |
| 2009-03-05 | $5.85 | $14.33 | 10,656,000 | — | — |
| 2009-03-04 | $7.16 | $17.55 | 11,955,500 | — | — |
| 2009-03-03 | $6.56 | $16.07 | 12,591,300 | — | — |
| 2009-03-02 | $7.71 | $18.89 | 8,935,000 | — | — |
| 2009-02-27 | $8.59 | $21.05 | 13,213,900 | — | — |
| 2009-02-26 | $10.75 | $26.34 | 9,702,700 | — | — |
| 2009-02-25 | $11.21 | $27.47 | 14,032,400 | — | — |
| 2009-02-24 | $13.04 | $31.95 | 10,975,200 | — | — |
| 2009-02-23 | $10.36 | $25.39 | 6,652,400 | — | — |
| 2009-02-20 | $11.44 | $28.03 | 10,193,100 | — | — |
| 2009-02-19 | $11.67 | $28.60 | 7,166,900 | — | — |
| 2009-02-18 | $13.38 | $32.79 | 6,402,400 | — | — |
| 2009-02-17 | $12.78 | $31.32 | 8,817,900 | — | — |
| 2009-02-13 | $14.18 | $34.75 | 4,416,500 | — | — |
| 2009-02-12 | $14.77 | $36.19 | 7,281,800 | — | — |
| 2009-02-11 | $14.79 | $36.24 | 5,850,400 | — | — |
| 2009-02-10 | $14.42 | $35.34 | 8,568,700 | — | — |
| 2009-02-09 | $17.77 | $43.54 | 5,929,500 | — | — |
| 2009-02-06 | $16.52 | $40.48 | 5,809,000 | — | — |
| 2009-02-05 | $17.15 | $42.02 | 5,020,800 | — | — |
| 2009-02-04 | $15.81 | $38.74 | 3,223,200 | — | — |
| 2009-02-03 | $15.96 | $39.11 | 4,375,000 | — | — |
| 2009-02-02 | $16.18 | $39.65 | 5,197,200 | — | — |
| 2009-01-30 | $15.13 | $37.07 | 5,517,000 | — | — |
| 2009-01-29 | $16.84 | $41.27 | 7,176,400 | — | — |
| 2009-01-28 | $20.64 | $50.58 | 6,504,600 | — | — |
| 2009-01-27 | $16.95 | $41.53 | 3,947,400 | — | — |
| 2009-01-26 | $15.93 | $39.04 | 4,294,000 | — | — |
| 2009-01-23 | $16.26 | $39.84 | 5,403,800 | — | — |
| 2009-01-22 | $14.98 | $36.71 | 6,566,100 | — | — |
| 2009-01-21 | $16.67 | $40.85 | 8,034,000 | — | — |
| 2009-01-20 | $14.68 | $35.97 | 7,177,600 | — | — |
| 2009-01-16 | $18.21 | $44.62 | 6,144,600 | — | — |
| 2009-01-15 | $17.88 | $43.81 | 5,888,400 | — | — |
| 2009-01-14 | $18.00 | $44.11 | 7,160,200 | — | — |
| 2009-01-13 | $20.05 | $49.13 | 7,083,800 | — | — |
| 2009-01-12 | $17.49 | $42.86 | 5,343,400 | — | — |
| 2009-01-09 | $20.10 | $49.25 | 3,577,800 | — | — |
| 2009-01-08 | $20.08 | $49.20 | 6,257,700 | — | — |
| 2009-01-07 | $21.22 | $52.00 | 6,387,000 | — | — |
| 2009-01-06 | $25.01 | $60.77 | 7,005,500 | — | — |
| 2009-01-05 | $21.81 | $52.99 | 5,041,900 | — | — |
| 2009-01-02 | $19.95 | $48.48 | 2,757,200 | — | — |