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
- 1973-02-21 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 | $15.13 | $59.79 | 1,150,400 | — | — |
| 2009-12-30 | $15.38 | $60.78 | 1,774,800 | — | — |
| 2009-12-29 | $15.45 | $61.03 | 1,119,600 | — | — |
| 2009-12-28 | $15.45 | $61.03 | 1,113,000 | — | — |
| 2009-12-24 | $15.60 | $61.63 | 325,400 | — | — |
| 2009-12-23 | $15.48 | $61.17 | 1,128,600 | — | — |
| 2009-12-22 | $15.43 | $60.95 | 1,018,000 | — | — |
| 2009-12-21 | $15.40 | $60.84 | 1,007,600 | — | — |
| 2009-12-18 | $15.24 | $60.22 | 2,880,200 | — | — |
| 2009-12-17 | $15.05 | $59.47 | 2,178,800 | — | — |
| 2009-12-16 | $15.34 | $60.62 | 1,443,600 | — | — |
| 2009-12-15 | $15.25 | $60.24 | 1,485,600 | — | — |
| 2009-12-14 | $15.35 | $60.66 | 1,533,400 | — | — |
| 2009-12-11 | $15.24 | $60.20 | 1,064,600 | — | — |
| 2009-12-10 | $14.91 | $58.92 | 1,220,600 | — | — |
| 2009-12-09 | $14.79 | $58.43 | 1,421,800 | — | — |
| 2009-12-08 | $14.76 | $58.33 | 1,470,000 | — | — |
| 2009-12-07 | $14.64 | $57.83 | 1,781,000 | — | — |
| 2009-12-04 | $14.57 | $57.56 | 1,401,400 | — | — |
| 2009-12-03 | $14.44 | $57.04 | 1,420,400 | — | — |
| 2009-12-02 | $14.24 | $56.25 | 1,530,800 | — | — |
| 2009-12-01 | $13.94 | $55.09 | 1,780,800 | — | — |
| 2009-11-30 | $13.74 | $54.30 | 2,002,200 | — | — |
| 2009-11-27 | $13.63 | $53.84 | 744,400 | — | — |
| 2009-11-25 | $13.87 | $54.81 | 1,290,000 | — | — |
| 2009-11-24 | $13.78 | $54.45 | 1,660,000 | — | — |
| 2009-11-23 | $13.80 | $54.53 | 797,800 | — | — |
| 2009-11-20 | $13.69 | $54.10 | 1,162,000 | — | — |
| 2009-11-19 | $13.72 | $54.20 | 794,000 | — | — |
| 2009-11-18 | $13.85 | $54.73 | 448,200 | — | — |
| 2009-11-17 | $13.95 | $55.11 | 653,600 | — | — |
| 2009-11-16 | $13.97 | $55.21 | 595,400 | — | — |
| 2009-11-13 | $13.81 | $54.55 | 1,582,800 | — | — |
| 2009-11-12 | $13.63 | $53.84 | 1,852,400 | — | — |
| 2009-11-11 | $13.89 | $54.89 | 1,036,200 | — | — |
| 2009-11-10 | $13.89 | $54.87 | 1,747,200 | — | — |
| 2009-11-09 | $13.77 | $54.41 | 1,863,800 | — | — |
| 2009-11-06 | $13.68 | $54.04 | 2,360,400 | — | — |
| 2009-11-05 | $13.68 | $54.06 | 1,476,200 | — | — |
| 2009-11-04 | $13.35 | $52.75 | 2,701,400 | — | — |
| 2009-11-03 | $13.21 | $52.18 | 1,848,200 | — | — |
| 2009-11-02 | $13.19 | $52.10 | 2,159,000 | — | — |
| 2009-10-30 | $13.28 | $52.48 | 3,927,600 | — | — |
| 2009-10-29 | $13.41 | $52.97 | 1,724,600 | — | — |
| 2009-10-28 | $13.34 | $52.70 | 2,303,600 | — | — |
| 2009-10-27 | $13.64 | $53.16 | 1,186,200 | — | — |
| 2009-10-26 | $13.55 | $52.79 | 2,500,400 | — | — |
| 2009-10-23 | $13.74 | $53.53 | 824,400 | — | — |
| 2009-10-22 | $13.95 | $54.35 | 1,476,200 | — | — |
| 2009-10-21 | $13.84 | $53.94 | 1,490,800 | — | — |
| 2009-10-20 | $13.97 | $54.43 | 1,953,800 | — | — |
| 2009-10-19 | $14.15 | $55.15 | 1,804,800 | — | — |
| 2009-10-16 | $13.86 | $54.02 | 1,199,400 | — | — |
| 2009-10-15 | $13.78 | $53.71 | 941,000 | — | — |
| 2009-10-14 | $13.59 | $52.95 | 860,200 | — | — |
| 2009-10-13 | $13.61 | $53.04 | 1,043,600 | — | — |
| 2009-10-12 | $13.59 | $52.95 | 440,000 | — | — |
| 2009-10-09 | $13.59 | $52.97 | 826,000 | — | — |
| 2009-10-08 | $13.53 | $52.73 | 1,563,800 | — | — |
| 2009-10-07 | $13.53 | $52.73 | 1,528,000 | — | — |
| 2009-10-06 | $13.58 | $52.93 | 1,452,400 | — | — |
| 2009-10-05 | $13.57 | $52.87 | 1,235,800 | — | — |
| 2009-10-02 | $13.44 | $52.38 | 1,624,600 | — | — |
| 2009-10-01 | $13.64 | $53.16 | 1,479,600 | — | — |
| 2009-09-30 | $13.93 | $54.27 | 1,499,800 | — | — |
| 2009-09-29 | $14.11 | $54.99 | 1,649,400 | — | — |
| 2009-09-28 | $14.30 | $55.73 | 1,420,200 | — | — |
| 2009-09-25 | $14.20 | $55.34 | 1,498,800 | — | — |
| 2009-09-24 | $14.15 | $55.15 | 2,290,800 | — | — |
| 2009-09-23 | $14.10 | $54.95 | 1,360,800 | — | — |
| 2009-09-22 | $14.02 | $54.62 | 958,400 | — | — |
| 2009-09-21 | $14.02 | $54.64 | 1,076,000 | — | — |
| 2009-09-18 | $14.09 | $54.91 | 1,627,600 | — | — |
| 2009-09-17 | $13.97 | $54.45 | 2,165,800 | — | — |
| 2009-09-16 | $14.14 | $55.11 | 3,426,200 | — | — |
| 2009-09-15 | $13.56 | $52.85 | 1,783,000 | — | — |
| 2009-09-14 | $13.28 | $51.74 | 734,000 | — | — |
| 2009-09-11 | $13.09 | $51.00 | 1,073,400 | — | — |
| 2009-09-10 | $13.09 | $51.00 | 1,188,000 | — | — |
| 2009-09-09 | $13.00 | $50.65 | 825,600 | — | — |
| 2009-09-08 | $12.96 | $50.51 | 1,694,400 | — | — |
| 2009-09-04 | $13.04 | $50.80 | 561,600 | — | — |
| 2009-09-03 | $13.01 | $50.69 | 982,000 | — | — |
| 2009-09-02 | $12.94 | $50.43 | 1,152,600 | — | — |
| 2009-09-01 | $13.06 | $50.88 | 1,159,400 | — | — |
| 2009-08-31 | $13.17 | $51.33 | 1,205,400 | — | — |
| 2009-08-28 | $13.40 | $52.21 | 2,857,800 | — | — |
| 2009-08-27 | $13.45 | $52.42 | 2,053,600 | — | — |
| 2009-08-26 | $13.53 | $52.71 | 784,800 | — | — |
| 2009-08-25 | $13.50 | $52.61 | 1,143,800 | — | — |
| 2009-08-24 | $13.44 | $52.36 | 986,200 | — | — |
| 2009-08-21 | $13.35 | $52.01 | 893,400 | — | — |
| 2009-08-20 | $13.24 | $51.60 | 630,600 | — | — |
| 2009-08-19 | $13.28 | $51.76 | 822,200 | — | — |
| 2009-08-18 | $13.20 | $51.45 | 1,216,600 | — | — |
| 2009-08-17 | $13.15 | $51.23 | 1,371,600 | — | — |
| 2009-08-14 | $13.23 | $51.54 | 2,362,400 | — | — |
| 2009-08-13 | $13.27 | $51.72 | 1,706,000 | — | — |
| 2009-08-12 | $13.30 | $51.83 | 1,224,000 | — | — |
| 2009-08-11 | $13.06 | $50.90 | 680,400 | — | — |
| 2009-08-10 | $12.96 | $50.51 | 531,800 | — | — |
| 2009-08-07 | $12.99 | $50.61 | 948,200 | — | — |
| 2009-08-06 | $12.73 | $49.59 | 2,556,800 | — | — |
| 2009-08-05 | $13.09 | $51.00 | 964,400 | — | — |
| 2009-08-04 | $13.19 | $51.39 | 1,155,800 | — | — |
| 2009-08-03 | $13.30 | $51.83 | 1,033,000 | — | — |
| 2009-07-31 | $13.08 | $50.98 | 970,000 | — | — |
| 2009-07-30 | $13.13 | $51.17 | 677,000 | — | — |
| 2009-07-29 | $12.97 | $50.53 | 1,250,400 | — | — |
| 2009-07-28 | $13.18 | $50.62 | 1,082,600 | — | — |
| 2009-07-27 | $13.31 | $51.12 | 1,193,800 | — | — |
| 2009-07-24 | $13.44 | $51.62 | 532,000 | — | — |
| 2009-07-23 | $13.27 | $50.98 | 841,800 | — | — |
| 2009-07-22 | $13.01 | $49.98 | 1,036,400 | — | — |
| 2009-07-21 | $13.04 | $50.08 | 958,800 | — | — |
| 2009-07-20 | $12.87 | $49.43 | 1,521,800 | — | — |
| 2009-07-17 | $12.85 | $49.37 | 1,671,000 | — | — |
| 2009-07-16 | $13.14 | $50.48 | 894,600 | — | — |
| 2009-07-15 | $13.16 | $50.54 | 999,600 | — | — |
| 2009-07-14 | $12.91 | $49.58 | 731,600 | — | — |
| 2009-07-13 | $12.80 | $49.16 | 976,000 | — | — |
| 2009-07-10 | $12.67 | $48.68 | 815,200 | — | — |
| 2009-07-09 | $12.80 | $49.18 | 922,800 | — | — |
| 2009-07-08 | $12.86 | $49.39 | 1,326,600 | — | — |
| 2009-07-07 | $12.93 | $49.66 | 839,200 | — | — |
| 2009-07-06 | $13.22 | $50.77 | 1,112,800 | — | — |
| 2009-07-02 | $12.90 | $49.56 | 991,600 | — | — |
| 2009-07-01 | $13.44 | $51.64 | 999,000 | — | — |
| 2009-06-30 | $13.07 | $50.19 | 1,237,600 | — | — |
| 2009-06-29 | $13.09 | $50.27 | 1,391,200 | — | — |
| 2009-06-26 | $12.79 | $49.14 | 1,192,000 | — | — |
| 2009-06-25 | $12.65 | $48.60 | 1,239,400 | — | — |
| 2009-06-24 | $12.45 | $47.81 | 880,400 | — | — |
| 2009-06-23 | $12.39 | $47.58 | 1,466,200 | — | — |
| 2009-06-22 | $12.72 | $48.85 | 1,497,600 | — | — |
| 2009-06-19 | $12.62 | $48.48 | 1,689,400 | — | — |
| 2009-06-18 | $12.73 | $48.91 | 1,116,600 | — | — |
| 2009-06-17 | $12.41 | $47.68 | 1,032,000 | — | — |
| 2009-06-16 | $12.31 | $47.27 | 1,024,400 | — | — |
| 2009-06-15 | $12.39 | $47.60 | 852,800 | — | — |
| 2009-06-12 | $12.55 | $48.20 | 1,401,200 | — | — |
| 2009-06-11 | $12.31 | $47.27 | 1,694,400 | — | — |
| 2009-06-10 | $11.91 | $45.74 | 1,159,000 | — | — |
| 2009-06-09 | $11.95 | $45.89 | 841,600 | — | — |
| 2009-06-08 | $12.03 | $46.22 | 1,216,200 | — | — |
| 2009-06-05 | $12.11 | $46.53 | 953,200 | — | — |
| 2009-06-04 | $12.14 | $46.64 | 745,400 | — | — |
| 2009-06-03 | $12.13 | $46.60 | 847,800 | — | — |
| 2009-06-02 | $12.32 | $47.31 | 906,400 | — | — |
| 2009-06-01 | $12.31 | $47.29 | 1,310,200 | — | — |
| 2009-05-29 | $11.87 | $45.58 | 1,224,000 | — | — |
| 2009-05-28 | $11.88 | $45.62 | 981,600 | — | — |
| 2009-05-27 | $11.73 | $45.05 | 1,171,000 | — | — |
| 2009-05-26 | $11.99 | $46.06 | 2,129,600 | — | — |
| 2009-05-22 | $11.76 | $45.16 | 850,000 | — | — |
| 2009-05-21 | $11.81 | $45.35 | 1,295,600 | — | — |
| 2009-05-20 | $11.93 | $45.81 | 1,572,400 | — | — |
| 2009-05-19 | $12.11 | $46.51 | 1,497,600 | — | — |
| 2009-05-18 | $11.92 | $45.80 | 1,338,600 | — | — |
| 2009-05-15 | $11.79 | $45.28 | 2,944,400 | — | — |
| 2009-05-14 | $11.95 | $45.91 | 1,414,600 | — | — |
| 2009-05-13 | $11.90 | $45.72 | 2,045,400 | — | — |
| 2009-05-12 | $12.12 | $46.56 | 1,650,200 | — | — |
| 2009-05-11 | $12.13 | $46.60 | 1,500,000 | — | — |
| 2009-05-08 | $12.27 | $47.14 | 2,242,000 | — | — |
| 2009-05-07 | $12.13 | $46.60 | 1,609,000 | — | — |
| 2009-05-06 | $12.03 | $46.22 | 1,716,400 | — | — |
| 2009-05-05 | $11.98 | $46.01 | 2,804,800 | — | — |
| 2009-05-04 | $11.49 | $44.14 | 2,572,400 | — | — |
| 2009-05-01 | $11.18 | $42.95 | 2,641,400 | — | — |
| 2009-04-30 | $11.18 | $42.95 | 2,796,000 | — | — |
| 2009-04-29 | $11.23 | $43.14 | 2,597,200 | — | — |
| 2009-04-28 | $11.34 | $43.57 | 2,253,600 | — | — |
| 2009-04-27 | $11.63 | $43.94 | 1,459,400 | — | — |
| 2009-04-24 | $11.56 | $43.68 | 1,292,600 | — | — |
| 2009-04-23 | $11.52 | $43.53 | 1,758,600 | — | — |
| 2009-04-22 | $11.52 | $43.53 | 2,022,000 | — | — |
| 2009-04-21 | $11.71 | $44.24 | 2,039,200 | — | — |
| 2009-04-20 | $11.92 | $45.06 | 1,560,200 | — | — |
| 2009-04-17 | $12.14 | $45.89 | 1,726,600 | — | — |
| 2009-04-16 | $12.08 | $45.64 | 1,869,400 | — | — |
| 2009-04-15 | $12.04 | $45.49 | 1,965,400 | — | — |
| 2009-04-14 | $12.06 | $45.59 | 1,124,200 | — | — |
| 2009-04-13 | $12.26 | $46.34 | 1,575,200 | — | — |
| 2009-04-09 | $12.55 | $47.42 | 1,981,400 | — | — |
| 2009-04-08 | $12.40 | $46.87 | 1,860,800 | — | — |
| 2009-04-07 | $12.19 | $46.06 | 1,493,000 | — | — |
| 2009-04-06 | $12.30 | $46.47 | 1,428,200 | — | — |
| 2009-04-03 | $12.35 | $46.66 | 1,335,200 | — | — |
| 2009-04-02 | $12.37 | $46.76 | 1,446,800 | — | — |
| 2009-04-01 | $12.34 | $46.64 | 1,347,800 | — | — |
| 2009-03-31 | $12.35 | $46.66 | 2,119,000 | — | — |
| 2009-03-30 | $12.04 | $45.49 | 1,193,600 | — | — |
| 2009-03-27 | $12.26 | $46.34 | 1,369,200 | — | — |
| 2009-03-26 | $12.43 | $46.98 | 1,799,800 | — | — |
| 2009-03-25 | $12.13 | $45.85 | 1,620,800 | — | — |
| 2009-03-24 | $12.16 | $45.96 | 2,313,000 | — | — |
| 2009-03-23 | $12.23 | $46.21 | 1,981,200 | — | — |
| 2009-03-20 | $11.62 | $43.92 | 2,213,600 | — | — |
| 2009-03-19 | $11.81 | $44.64 | 1,713,600 | — | — |
| 2009-03-18 | $11.79 | $44.57 | 2,450,200 | — | — |
| 2009-03-17 | $11.38 | $43.00 | 2,142,800 | — | — |
| 2009-03-16 | $11.09 | $41.90 | 4,185,000 | — | — |
| 2009-03-13 | $10.83 | $40.92 | 2,208,600 | — | — |
| 2009-03-12 | $10.71 | $40.46 | 2,599,600 | — | — |
| 2009-03-11 | $10.63 | $40.16 | 2,268,200 | — | — |
| 2009-03-10 | $10.47 | $39.56 | 2,649,000 | — | — |
| 2009-03-09 | $10.23 | $38.67 | 2,685,400 | — | — |
| 2009-03-06 | $10.47 | $39.58 | 2,512,000 | — | — |
| 2009-03-05 | $10.28 | $38.86 | 2,339,600 | — | — |
| 2009-03-04 | $10.86 | $41.03 | 1,606,000 | — | — |
| 2009-03-03 | $10.66 | $40.29 | 2,482,000 | — | — |
| 2009-03-02 | $11.15 | $42.13 | 2,272,800 | — | — |
| 2009-02-27 | $11.57 | $43.71 | 2,689,000 | — | — |
| 2009-02-26 | $11.75 | $44.41 | 2,980,800 | — | — |
| 2009-02-25 | $11.80 | $44.60 | 3,002,800 | — | — |
| 2009-02-24 | $11.62 | $43.90 | 2,726,600 | — | — |
| 2009-02-23 | $11.53 | $43.56 | 2,839,400 | — | — |
| 2009-02-20 | $12.10 | $45.74 | 2,042,800 | — | — |
| 2009-02-19 | $12.55 | $47.44 | 2,573,800 | — | — |
| 2009-02-18 | $12.62 | $47.70 | 3,778,400 | — | — |
| 2009-02-17 | $12.94 | $48.89 | 2,861,200 | — | — |
| 2009-02-13 | $13.64 | $51.54 | 2,303,200 | — | — |
| 2009-02-12 | $13.65 | $51.58 | 2,308,000 | — | — |
| 2009-02-11 | $13.86 | $52.37 | 2,983,200 | — | — |
| 2009-02-10 | $13.73 | $51.90 | 3,019,400 | — | — |
| 2009-02-09 | $14.43 | $54.53 | 3,011,800 | — | — |
| 2009-02-06 | $14.55 | $54.98 | 4,127,800 | — | — |
| 2009-02-05 | $14.87 | $56.19 | 4,599,000 | — | — |
| 2009-02-04 | $14.75 | $55.75 | 5,139,800 | — | — |
| 2009-02-03 | $14.73 | $55.66 | 1,512,400 | — | — |
| 2009-02-02 | $14.57 | $55.07 | 1,061,800 | — | — |
| 2009-01-30 | $14.42 | $54.49 | 1,524,600 | — | — |
| 2009-01-29 | $14.65 | $55.36 | 1,317,800 | — | — |
| 2009-01-28 | $14.71 | $55.60 | 1,762,000 | — | — |
| 2009-01-27 | $14.68 | $54.76 | 2,032,200 | — | — |
| 2009-01-26 | $14.32 | $53.42 | 1,317,000 | — | — |
| 2009-01-23 | $13.89 | $51.83 | 1,033,400 | — | — |
| 2009-01-22 | $13.86 | $51.70 | 1,481,600 | — | — |
| 2009-01-21 | $13.85 | $51.66 | 1,682,000 | — | — |
| 2009-01-20 | $13.64 | $50.88 | 1,082,200 | — | — |
| 2009-01-16 | $13.94 | $52.00 | 1,510,800 | — | — |
| 2009-01-15 | $13.71 | $51.14 | 1,294,800 | — | — |
| 2009-01-14 | $13.72 | $51.20 | 1,537,000 | — | — |
| 2009-01-13 | $14.05 | $52.41 | 1,481,200 | — | — |
| 2009-01-12 | $14.26 | $53.21 | 1,172,800 | — | — |
| 2009-01-09 | $14.02 | $52.30 | 1,089,400 | — | — |
| 2009-01-08 | $14.17 | $52.88 | 1,799,600 | — | — |
| 2009-01-07 | $14.09 | $52.56 | 1,065,800 | — | — |
| 2009-01-06 | $14.19 | $52.95 | 1,871,000 | — | — |
| 2009-01-05 | $14.53 | $54.20 | 2,366,200 | — | — |
| 2009-01-02 | $14.85 | $55.40 | 778,600 | — | — |