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
- 1994-03-10 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 | $35.45 | $103.74 | 2,306,749 | — | — |
| 2009-12-30 | $35.32 | $103.34 | 2,236,377 | — | — |
| 2009-12-29 | $35.89 | $105.01 | 2,211,635 | — | — |
| 2009-12-28 | $37.10 | $108.56 | 2,093,606 | — | — |
| 2009-12-24 | $36.49 | $106.77 | 844,155 | — | — |
| 2009-12-23 | $36.00 | $105.33 | 6,243,705 | — | — |
| 2009-12-22 | $33.80 | $98.89 | 1,934,408 | — | — |
| 2009-12-21 | $32.94 | $96.38 | 1,801,675 | — | — |
| 2009-12-18 | $32.44 | $94.91 | 3,444,355 | — | — |
| 2009-12-17 | $31.71 | $92.78 | 1,959,048 | — | — |
| 2009-12-16 | $31.50 | $92.17 | 1,427,611 | — | — |
| 2009-12-15 | $31.26 | $91.48 | 1,152,512 | — | — |
| 2009-12-14 | $31.53 | $92.26 | 1,973,852 | — | — |
| 2009-12-11 | $30.78 | $90.06 | 1,157,785 | — | — |
| 2009-12-10 | $29.81 | $87.24 | 1,545,944 | — | — |
| 2009-12-09 | $29.46 | $86.20 | 1,398,813 | — | — |
| 2009-12-08 | $29.25 | $85.59 | 1,490,377 | — | — |
| 2009-12-07 | $29.26 | $85.62 | 1,805,427 | — | — |
| 2009-12-04 | $29.92 | $87.55 | 2,767,409 | — | — |
| 2009-12-03 | $29.43 | $86.11 | 2,759,905 | — | — |
| 2009-12-02 | $29.48 | $86.25 | 3,001,947 | — | — |
| 2009-12-01 | $29.49 | $86.28 | 2,000,723 | — | — |
| 2009-11-30 | $29.35 | $85.88 | 3,254,737 | — | — |
| 2009-11-27 | $28.05 | $82.07 | 894,145 | — | — |
| 2009-11-25 | $28.97 | $84.78 | 1,713,457 | — | — |
| 2009-11-24 | $29.28 | $85.68 | 1,910,579 | — | — |
| 2009-11-23 | $29.49 | $86.28 | 2,514,517 | — | — |
| 2009-11-20 | $29.61 | $86.63 | 1,988,555 | — | — |
| 2009-11-19 | $30.21 | $88.39 | 2,232,321 | — | — |
| 2009-11-18 | $31.56 | $92.34 | 2,828,553 | — | — |
| 2009-11-17 | $31.41 | $91.91 | 1,471,111 | — | — |
| 2009-11-16 | $32.15 | $94.07 | 2,049,395 | — | — |
| 2009-11-13 | $32.05 | $93.79 | 1,572,308 | — | — |
| 2009-11-12 | $32.05 | $93.79 | 2,066,329 | — | — |
| 2009-11-11 | $32.13 | $94.02 | 1,968,681 | — | — |
| 2009-11-10 | $30.82 | $90.18 | 1,796,707 | — | — |
| 2009-11-09 | $31.41 | $91.91 | 1,964,524 | — | — |
| 2009-11-06 | $29.06 | $84.85 | 1,710,170 | — | — |
| 2009-11-05 | $29.95 | $87.45 | 2,043,761 | — | — |
| 2009-11-04 | $28.86 | $84.28 | 3,104,812 | — | — |
| 2009-11-03 | $29.59 | $86.40 | 2,469,524 | — | — |
| 2009-11-02 | $28.61 | $83.55 | 2,696,700 | — | — |
| 2009-10-30 | $28.87 | $84.31 | 4,993,029 | — | — |
| 2009-10-29 | $28.65 | $83.66 | 3,535,632 | — | — |
| 2009-10-28 | $27.21 | $79.44 | 3,450,996 | — | — |
| 2009-10-27 | $28.83 | $84.20 | 2,259,378 | — | — |
| 2009-10-26 | $29.67 | $86.63 | 2,608,657 | — | — |
| 2009-10-23 | $30.05 | $87.76 | 2,691,333 | — | — |
| 2009-10-22 | $30.09 | $87.88 | 9,036,375 | — | — |
| 2009-10-21 | $28.88 | $84.34 | 2,311,398 | — | — |
| 2009-10-20 | $28.55 | $83.38 | 2,307,579 | — | — |
| 2009-10-19 | $28.63 | $83.60 | 1,523,454 | — | — |
| 2009-10-16 | $28.25 | $82.50 | 1,737,213 | — | — |
| 2009-10-15 | $29.08 | $84.93 | 1,580,429 | — | — |
| 2009-10-14 | $28.91 | $84.42 | 2,445,887 | — | — |
| 2009-10-13 | $28.14 | $82.16 | 1,980,181 | — | — |
| 2009-10-12 | $29.03 | $84.76 | 1,625,637 | — | — |
| 2009-10-09 | $29.06 | $84.85 | 1,866,231 | — | — |
| 2009-10-08 | $29.17 | $85.19 | 2,564,688 | — | — |
| 2009-10-07 | $27.56 | $80.49 | 1,342,828 | — | — |
| 2009-10-06 | $27.59 | $80.58 | 2,186,508 | — | — |
| 2009-10-05 | $27.97 | $81.68 | 2,166,071 | — | — |
| 2009-10-02 | $27.01 | $78.88 | 3,791,915 | — | — |
| 2009-10-01 | $27.05 | $78.99 | 3,732,773 | — | — |
| 2009-09-30 | $29.39 | $85.81 | 2,952,054 | — | — |
| 2009-09-29 | $30.08 | $87.85 | 2,257,829 | — | — |
| 2009-09-28 | $30.91 | $90.25 | 2,697,113 | — | — |
| 2009-09-25 | $29.57 | $86.35 | 3,225,264 | — | — |
| 2009-09-24 | $29.60 | $86.43 | 4,208,697 | — | — |
| 2009-09-23 | $31.82 | $92.91 | 3,240,024 | — | — |
| 2009-09-22 | $34.25 | $100.01 | 3,435,616 | — | — |
| 2009-09-21 | $32.06 | $93.62 | 2,196,623 | — | — |
| 2009-09-18 | $32.64 | $95.32 | 2,910,252 | — | — |
| 2009-09-17 | $32.06 | $93.62 | 4,345,664 | — | — |
| 2009-09-16 | $32.16 | $93.90 | 3,067,036 | — | — |
| 2009-09-15 | $29.89 | $87.28 | 2,834,182 | — | — |
| 2009-09-14 | $30.04 | $87.73 | 2,323,061 | — | — |
| 2009-09-11 | $28.53 | $83.32 | 2,347,627 | — | — |
| 2009-09-10 | $28.11 | $82.08 | 2,132,320 | — | — |
| 2009-09-09 | $27.22 | $79.47 | 1,708,932 | — | — |
| 2009-09-08 | $26.21 | $76.53 | 2,251,017 | — | — |
| 2009-09-04 | $25.36 | $74.07 | 1,417,040 | — | — |
| 2009-09-03 | $25.34 | $73.98 | 3,762,086 | — | — |
| 2009-09-02 | $24.64 | $71.95 | 2,504,720 | — | — |
| 2009-09-01 | $25.50 | $74.46 | 3,301,953 | — | — |
| 2009-08-31 | $27.77 | $81.09 | 3,320,532 | — | — |
| 2009-08-28 | $29.10 | $84.99 | 3,291,838 | — | — |
| 2009-08-27 | $27.60 | $80.60 | 2,498,527 | — | — |
| 2009-08-26 | $26.48 | $77.32 | 2,579,860 | — | — |
| 2009-08-25 | $25.78 | $75.29 | 1,724,827 | — | — |
| 2009-08-24 | $25.03 | $73.08 | 2,017,545 | — | — |
| 2009-08-21 | $24.92 | $72.77 | 2,215,305 | — | — |
| 2009-08-20 | $24.18 | $70.62 | 2,486,348 | — | — |
| 2009-08-19 | $22.83 | $66.66 | 2,380,139 | — | — |
| 2009-08-18 | $23.87 | $69.71 | 2,072,249 | — | — |
| 2009-08-17 | $23.59 | $68.89 | 2,220,878 | — | — |
| 2009-08-14 | $25.51 | $74.49 | 1,727,717 | — | — |
| 2009-08-13 | $25.81 | $75.37 | 2,255,662 | — | — |
| 2009-08-12 | $25.58 | $74.69 | 2,763,583 | — | — |
| 2009-08-11 | $25.86 | $75.51 | 2,778,137 | — | — |
| 2009-08-10 | $26.80 | $78.26 | 5,313,924 | — | — |
| 2009-08-07 | $26.05 | $75.91 | 4,761,067 | — | — |
| 2009-08-06 | $23.85 | $69.49 | 6,808,646 | — | — |
| 2009-08-05 | $22.11 | $64.41 | 4,138,065 | — | — |
| 2009-08-04 | $20.40 | $59.43 | 5,399,424 | — | — |
| 2009-08-03 | $19.06 | $55.52 | 2,605,063 | — | — |
| 2009-07-31 | $18.70 | $54.50 | 3,098,711 | — | — |
| 2009-07-30 | $18.38 | $53.55 | 2,648,601 | — | — |
| 2009-07-29 | $17.83 | $51.95 | 1,006,752 | — | — |
| 2009-07-28 | $18.03 | $52.53 | 1,508,709 | — | — |
| 2009-07-27 | $18.09 | $52.70 | 2,100,793 | — | — |
| 2009-07-24 | $18.00 | $52.45 | 1,891,828 | — | — |
| 2009-07-23 | $17.83 | $51.95 | 3,241,947 | — | — |
| 2009-07-22 | $16.40 | $47.79 | 2,806,771 | — | — |
| 2009-07-21 | $16.55 | $48.21 | 2,992,914 | — | — |
| 2009-07-20 | $17.33 | $50.51 | 2,562,365 | — | — |
| 2009-07-17 | $16.29 | $47.46 | 2,948,429 | — | — |
| 2009-07-16 | $16.87 | $49.15 | 1,527,639 | — | — |
| 2009-07-15 | $16.57 | $48.29 | 2,825,490 | — | — |
| 2009-07-14 | $15.62 | $45.52 | 1,944,726 | — | — |
| 2009-07-13 | $15.24 | $44.41 | 2,664,061 | — | — |
| 2009-07-10 | $14.23 | $41.45 | 2,519,247 | — | — |
| 2009-07-09 | $14.09 | $41.06 | 2,999,855 | — | — |
| 2009-07-08 | $14.68 | $42.78 | 2,930,656 | — | — |
| 2009-07-07 | $15.09 | $43.97 | 3,594,358 | — | — |
| 2009-07-06 | $16.64 | $48.48 | 3,917,006 | — | — |
| 2009-07-02 | $16.16 | $47.10 | 2,397,360 | — | — |
| 2009-07-01 | $17.06 | $49.70 | 1,669,087 | — | — |
| 2009-06-30 | $16.74 | $48.79 | 1,945,673 | — | — |
| 2009-06-29 | $16.55 | $48.21 | 1,602,832 | — | — |
| 2009-06-26 | $16.74 | $48.79 | 2,783,845 | — | — |
| 2009-06-25 | $15.88 | $46.27 | 1,854,179 | — | — |
| 2009-06-24 | $16.06 | $46.79 | 1,768,889 | — | — |
| 2009-06-23 | $15.82 | $46.10 | 2,030,016 | — | — |
| 2009-06-22 | $16.25 | $47.35 | 3,024,885 | — | — |
| 2009-06-19 | $17.53 | $51.09 | 2,007,300 | — | — |
| 2009-06-18 | $16.67 | $48.57 | 2,486,225 | — | — |
| 2009-06-17 | $16.42 | $47.85 | 2,486,541 | — | — |
| 2009-06-16 | $17.07 | $49.73 | 2,437,744 | — | — |
| 2009-06-15 | $17.24 | $50.23 | 3,139,621 | — | — |
| 2009-06-12 | $18.66 | $54.36 | 2,835,586 | — | — |
| 2009-06-11 | $18.68 | $54.41 | 1,976,276 | — | — |
| 2009-06-10 | $19.23 | $56.02 | 3,195,779 | — | — |
| 2009-06-09 | $19.52 | $56.88 | 1,851,129 | — | — |
| 2009-06-08 | $19.71 | $57.43 | 2,600,751 | — | — |
| 2009-06-05 | $19.69 | $57.38 | 3,657,878 | — | — |
| 2009-06-04 | $20.13 | $58.65 | 8,866,741 | — | — |
| 2009-06-03 | $16.96 | $49.43 | 3,089,877 | — | — |
| 2009-06-02 | $16.51 | $48.10 | 2,942,750 | — | — |
| 2009-06-01 | $16.93 | $49.32 | 4,228,297 | — | — |
| 2009-05-29 | $16.05 | $46.77 | 4,000,718 | — | — |
| 2009-05-28 | $15.99 | $46.60 | 2,599,594 | — | — |
| 2009-05-27 | $15.33 | $44.66 | 3,232,482 | — | — |
| 2009-05-26 | $15.99 | $46.60 | 3,530,101 | — | — |
| 2009-05-22 | $15.18 | $44.22 | 1,900,346 | — | — |
| 2009-05-21 | $16.02 | $46.68 | 2,960,944 | — | — |
| 2009-05-20 | $16.58 | $48.32 | 3,425,251 | — | — |
| 2009-05-19 | $16.23 | $47.29 | 3,207,768 | — | — |
| 2009-05-18 | $16.40 | $47.79 | 4,704,278 | — | — |
| 2009-05-15 | $14.28 | $41.61 | 3,010,792 | — | — |
| 2009-05-14 | $15.17 | $44.19 | 4,113,666 | — | — |
| 2009-05-13 | $15.26 | $44.47 | 5,348,734 | — | — |
| 2009-05-12 | $18.18 | $52.97 | 4,160,781 | — | — |
| 2009-05-11 | $18.68 | $54.44 | 3,876,623 | — | — |
| 2009-05-08 | $18.35 | $53.47 | 3,928,995 | — | — |
| 2009-05-07 | $16.94 | $49.37 | 6,117,496 | — | — |
| 2009-05-06 | $17.29 | $50.20 | 6,378,793 | — | — |
| 2009-05-05 | $15.69 | $45.58 | 5,893,201 | — | — |
| 2009-05-04 | $17.75 | $51.54 | 6,477,618 | — | — |
| 2009-05-01 | $15.43 | $44.82 | 4,157,664 | — | — |
| 2009-04-30 | $16.23 | $47.13 | 3,593,336 | — | — |
| 2009-04-29 | $15.44 | $44.85 | 3,707,390 | — | — |
| 2009-04-28 | $14.05 | $40.79 | 3,826,196 | — | — |
| 2009-04-27 | $13.60 | $39.50 | 3,701,126 | — | — |
| 2009-04-24 | $15.07 | $43.77 | 5,112,107 | — | — |
| 2009-04-23 | $14.43 | $41.92 | 4,291,375 | — | — |
| 2009-04-22 | $13.96 | $40.55 | 5,283,079 | — | — |
| 2009-04-21 | $13.47 | $39.12 | 6,456,989 | — | — |
| 2009-04-20 | $11.46 | $33.29 | 6,425,883 | — | — |
| 2009-04-17 | $14.22 | $41.30 | 7,169,392 | — | — |
| 2009-04-16 | $12.68 | $36.81 | 7,434,977 | — | — |
| 2009-04-15 | $12.13 | $35.22 | 5,492,826 | — | — |
| 2009-04-14 | $11.02 | $32.00 | 7,567,499 | — | — |
| 2009-04-13 | $12.22 | $35.49 | 4,591,845 | — | — |
| 2009-04-09 | $11.18 | $32.48 | 6,491,335 | — | — |
| 2009-04-08 | $9.03 | $26.22 | 4,359,742 | — | — |
| 2009-04-07 | $8.29 | $24.06 | 3,587,936 | — | — |
| 2009-04-06 | $9.07 | $26.35 | 4,720,372 | — | — |
| 2009-04-03 | $9.11 | $26.46 | 11,626,015 | — | — |
| 2009-04-02 | $7.44 | $21.62 | 7,578,408 | — | — |
| 2009-04-01 | $6.77 | $19.66 | 8,121,567 | — | — |
| 2009-03-31 | $5.80 | $16.83 | 6,551,494 | — | — |
| 2009-03-30 | $5.39 | $15.65 | 5,813,601 | — | — |
| 2009-03-27 | $5.37 | $15.60 | 6,223,806 | — | — |
| 2009-03-26 | $5.82 | $16.91 | 7,230,199 | — | — |
| 2009-03-25 | $5.91 | $17.15 | 6,615,649 | — | — |
| 2009-03-24 | $6.42 | $18.63 | 5,097,526 | — | — |
| 2009-03-23 | $6.79 | $19.71 | 7,724,107 | — | — |
| 2009-03-20 | $5.73 | $16.64 | 6,495,547 | — | — |
| 2009-03-19 | $7.66 | $22.24 | 4,203,134 | — | — |
| 2009-03-18 | $8.34 | $24.23 | 4,538,599 | — | — |
| 2009-03-17 | $7.96 | $23.12 | 3,284,657 | — | — |
| 2009-03-16 | $7.10 | $20.62 | 3,627,682 | — | — |
| 2009-03-13 | $7.91 | $22.96 | 2,887,630 | — | — |
| 2009-03-12 | $8.61 | $25.01 | 5,024,623 | — | — |
| 2009-03-11 | $8.15 | $23.66 | 4,358,662 | — | — |
| 2009-03-10 | $8.87 | $25.76 | 5,726,225 | — | — |
| 2009-03-09 | $6.73 | $19.55 | 4,012,073 | — | — |
| 2009-03-06 | $6.64 | $19.28 | 6,721,818 | — | — |
| 2009-03-05 | $7.52 | $21.83 | 4,427,893 | — | — |
| 2009-03-04 | $8.76 | $25.44 | 3,399,359 | — | — |
| 2009-03-03 | $8.27 | $24.01 | 3,822,632 | — | — |
| 2009-03-02 | $8.61 | $25.01 | 3,711,494 | — | — |
| 2009-02-27 | $10.57 | $30.71 | 2,640,298 | — | — |
| 2009-02-26 | $10.68 | $31.03 | 3,063,786 | — | — |
| 2009-02-25 | $11.11 | $32.27 | 4,361,038 | — | — |
| 2009-02-24 | $10.33 | $30.01 | 3,750,376 | — | — |
| 2009-02-23 | $9.50 | $27.59 | 3,412,644 | — | — |
| 2009-02-20 | $10.37 | $30.11 | 4,504,901 | — | — |
| 2009-02-19 | $9.97 | $28.96 | 3,678,445 | — | — |
| 2009-02-18 | $9.99 | $29.01 | 3,638,267 | — | — |
| 2009-02-17 | $11.17 | $30.28 | 4,069,208 | — | — |
| 2009-02-13 | $12.54 | $33.99 | 3,252,904 | — | — |
| 2009-02-12 | $13.78 | $37.36 | 5,140,836 | — | — |
| 2009-02-11 | $14.28 | $38.71 | 6,096,683 | — | — |
| 2009-02-10 | $14.34 | $38.89 | 4,933,898 | — | — |
| 2009-02-09 | $15.21 | $41.25 | 3,261,004 | — | — |
| 2009-02-06 | $13.97 | $37.88 | 5,089,102 | — | — |
| 2009-02-05 | $12.95 | $35.12 | 3,057,306 | — | — |
| 2009-02-04 | $12.83 | $34.79 | 3,215,750 | — | — |
| 2009-02-03 | $13.06 | $35.42 | 3,233,787 | — | — |
| 2009-02-02 | $13.52 | $36.65 | 3,144,358 | — | — |
| 2009-01-30 | $13.65 | $37.00 | 5,180,366 | — | — |
| 2009-01-29 | $14.68 | $39.79 | 3,102,884 | — | — |
| 2009-01-28 | $16.69 | $45.26 | 3,233,247 | — | — |
| 2009-01-27 | $14.93 | $40.49 | 1,629,908 | — | — |
| 2009-01-26 | $14.88 | $40.34 | 2,181,923 | — | — |
| 2009-01-23 | $14.88 | $40.34 | 2,515,767 | — | — |
| 2009-01-22 | $14.73 | $39.94 | 4,778,371 | — | — |
| 2009-01-21 | $15.55 | $42.15 | 4,022,225 | — | — |
| 2009-01-20 | $13.46 | $36.50 | 4,674,901 | — | — |
| 2009-01-16 | $15.53 | $42.10 | 3,544,950 | — | — |
| 2009-01-15 | $14.11 | $38.26 | 4,054,627 | — | — |
| 2009-01-14 | $13.70 | $37.15 | 3,997,600 | — | — |
| 2009-01-13 | $15.16 | $41.10 | 3,914,652 | — | — |
| 2009-01-12 | $14.04 | $38.06 | 3,600,033 | — | — |
| 2009-01-09 | $15.98 | $43.33 | 3,208,730 | — | — |
| 2009-01-08 | $17.59 | $47.70 | 2,506,587 | — | — |
| 2009-01-07 | $17.61 | $47.75 | 2,239,382 | — | — |
| 2009-01-06 | $18.38 | $49.83 | 4,487,188 | — | — |
| 2009-01-05 | $16.93 | $45.92 | 3,446,233 | — | — |
| 2009-01-02 | $17.05 | $46.22 | 2,601,308 | — | — |