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
- 1998-03-23 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 | $25.68 | $28.01 | 1,536,434 | — | — |
| 2009-12-30 | $26.05 | $28.41 | 2,211,336 | — | — |
| 2009-12-29 | $26.40 | $28.79 | 2,046,881 | — | — |
| 2009-12-28 | $26.25 | $28.62 | 1,933,991 | — | — |
| 2009-12-24 | $26.32 | $28.70 | 750,764 | — | — |
| 2009-12-23 | $26.36 | $28.75 | 2,440,194 | — | — |
| 2009-12-22 | $26.34 | $28.72 | 2,720,935 | — | — |
| 2009-12-21 | $26.45 | $28.84 | 2,162,318 | — | — |
| 2009-12-18 | $26.39 | $28.78 | 3,074,566 | — | — |
| 2009-12-17 | $26.22 | $28.59 | 2,267,888 | — | — |
| 2009-12-16 | $26.30 | $28.67 | 2,660,564 | — | — |
| 2009-12-15 | $26.21 | $28.58 | 2,479,345 | — | — |
| 2009-12-14 | $26.13 | $28.49 | 2,654,940 | — | — |
| 2009-12-11 | $25.52 | $27.83 | 2,094,096 | — | — |
| 2009-12-10 | $25.47 | $27.77 | 2,193,405 | — | — |
| 2009-12-09 | $25.23 | $27.51 | 4,022,463 | — | — |
| 2009-12-08 | $25.34 | $27.64 | 5,220,226 | — | — |
| 2009-12-07 | $25.24 | $27.52 | 4,202,409 | — | — |
| 2009-12-04 | $25.61 | $27.92 | 7,757,395 | — | — |
| 2009-12-03 | $24.34 | $26.54 | 5,765,368 | — | — |
| 2009-12-02 | $24.18 | $26.37 | 3,789,362 | — | — |
| 2009-12-01 | $24.28 | $26.47 | 3,336,421 | — | — |
| 2009-11-30 | $24.24 | $26.43 | 4,105,858 | — | — |
| 2009-11-27 | $23.81 | $25.96 | 1,634,789 | — | — |
| 2009-11-25 | $24.44 | $26.65 | 4,255,883 | — | — |
| 2009-11-24 | $24.08 | $26.26 | 4,331,745 | — | — |
| 2009-11-23 | $24.74 | $26.98 | 2,678,601 | — | — |
| 2009-11-20 | $24.63 | $26.85 | 3,761,776 | — | — |
| 2009-11-19 | $24.88 | $27.13 | 3,555,305 | — | — |
| 2009-11-18 | $25.44 | $27.74 | 2,124,440 | — | — |
| 2009-11-17 | $25.80 | $28.13 | 2,652,924 | — | — |
| 2009-11-16 | $26.05 | $28.40 | 3,071,977 | — | — |
| 2009-11-13 | $25.33 | $27.62 | 2,800,930 | — | — |
| 2009-11-12 | $25.13 | $27.40 | 3,138,489 | — | — |
| 2009-11-11 | $25.55 | $27.86 | 3,300,883 | — | — |
| 2009-11-10 | $25.28 | $27.56 | 2,332,476 | — | — |
| 2009-11-09 | $25.26 | $27.54 | 4,476,805 | — | — |
| 2009-11-06 | $24.55 | $26.77 | 2,850,840 | — | — |
| 2009-11-05 | $24.52 | $26.73 | 3,226,922 | — | — |
| 2009-11-04 | $23.81 | $25.96 | 3,921,195 | — | — |
| 2009-11-03 | $23.83 | $25.98 | 4,429,662 | — | — |
| 2009-11-02 | $23.51 | $25.64 | 5,247,699 | — | — |
| 2009-10-30 | $23.55 | $25.68 | 5,858,327 | — | — |
| 2009-10-29 | $24.44 | $26.65 | 6,044,134 | — | — |
| 2009-10-28 | $23.29 | $25.39 | 6,926,767 | — | — |
| 2009-10-27 | $24.34 | $26.54 | 5,622,717 | — | — |
| 2009-10-26 | $25.54 | $27.85 | 4,223,210 | — | — |
| 2009-10-23 | $25.56 | $27.87 | 4,444,241 | — | — |
| 2009-10-22 | $25.81 | $28.15 | 4,581,308 | — | — |
| 2009-10-21 | $25.41 | $27.71 | 3,821,907 | — | — |
| 2009-10-20 | $26.10 | $28.45 | 5,098,714 | — | — |
| 2009-10-19 | $26.35 | $28.73 | 3,326,955 | — | — |
| 2009-10-16 | $26.25 | $28.63 | 6,111,071 | — | — |
| 2009-10-15 | $26.27 | $28.65 | 4,716,778 | — | — |
| 2009-10-14 | $26.25 | $28.63 | 10,366,100 | — | — |
| 2009-10-13 | $25.56 | $27.87 | 4,334,098 | — | — |
| 2009-10-12 | $25.63 | $27.94 | 4,877,683 | — | — |
| 2009-10-09 | $25.18 | $27.46 | 7,966,793 | — | — |
| 2009-10-08 | $25.18 | $27.46 | 12,537,353 | — | — |
| 2009-10-07 | $25.32 | $27.61 | 5,701,148 | — | — |
| 2009-10-06 | $25.37 | $27.67 | 3,820,311 | — | — |
| 2009-10-05 | $24.91 | $27.16 | 4,691,238 | — | — |
| 2009-10-02 | $24.07 | $26.24 | 7,180,149 | — | — |
| 2009-10-01 | $24.77 | $27.01 | 9,235,619 | — | — |
| 2009-09-30 | $25.93 | $28.27 | 7,647,751 | — | — |
| 2009-09-29 | $25.63 | $27.94 | 7,842,284 | — | — |
| 2009-09-28 | $25.11 | $27.38 | 2,439,214 | — | — |
| 2009-09-25 | $24.53 | $26.74 | 3,930,241 | — | — |
| 2009-09-24 | $24.85 | $27.10 | 4,871,830 | — | — |
| 2009-09-23 | $25.01 | $27.27 | 6,707,226 | — | — |
| 2009-09-22 | $25.60 | $27.91 | 4,832,987 | — | — |
| 2009-09-21 | $25.20 | $27.48 | 3,813,074 | — | — |
| 2009-09-18 | $25.52 | $27.83 | 14,162,254 | — | — |
| 2009-09-17 | $25.37 | $27.67 | 7,629,979 | — | — |
| 2009-09-16 | $24.91 | $27.16 | 10,753,888 | — | — |
| 2009-09-15 | $24.06 | $26.23 | 8,122,483 | — | — |
| 2009-09-14 | $23.24 | $25.34 | 3,988,984 | — | — |
| 2009-09-11 | $23.12 | $25.21 | 4,988,890 | — | — |
| 2009-09-10 | $23.02 | $25.10 | 5,863,116 | — | — |
| 2009-09-09 | $22.16 | $24.16 | 4,393,480 | — | — |
| 2009-09-08 | $21.76 | $23.73 | 5,418,713 | — | — |
| 2009-09-04 | $21.66 | $23.62 | 3,388,997 | — | — |
| 2009-09-03 | $21.21 | $23.13 | 3,922,685 | — | — |
| 2009-09-02 | $21.00 | $22.90 | 5,523,642 | — | — |
| 2009-09-01 | $21.26 | $23.18 | 5,628,783 | — | — |
| 2009-08-31 | $22.46 | $24.49 | 3,300,351 | — | — |
| 2009-08-28 | $23.04 | $25.12 | 4,841,075 | — | — |
| 2009-08-27 | $22.91 | $24.98 | 4,292,489 | — | — |
| 2009-08-26 | $23.08 | $25.17 | 4,258,435 | — | — |
| 2009-08-25 | $23.50 | $25.63 | 5,387,214 | — | — |
| 2009-08-24 | $22.96 | $25.03 | 4,411,039 | — | — |
| 2009-08-21 | $23.20 | $25.30 | 4,797,124 | — | — |
| 2009-08-20 | $22.96 | $25.03 | 4,946,429 | — | — |
| 2009-08-19 | $22.27 | $24.28 | 2,291,718 | — | — |
| 2009-08-18 | $22.15 | $24.15 | 3,912,575 | — | — |
| 2009-08-17 | $21.63 | $23.58 | 4,371,414 | — | — |
| 2009-08-14 | $22.35 | $24.37 | 2,913,421 | — | — |
| 2009-08-13 | $22.89 | $24.96 | 3,801,402 | — | — |
| 2009-08-12 | $22.79 | $24.85 | 4,107,296 | — | — |
| 2009-08-11 | $22.47 | $24.50 | 5,079,362 | — | — |
| 2009-08-10 | $22.11 | $24.11 | 12,366,015 | — | — |
| 2009-08-07 | $23.66 | $25.80 | 12,288,019 | — | — |
| 2009-08-06 | $21.02 | $22.92 | 2,982,550 | — | — |
| 2009-08-05 | $21.57 | $23.52 | 3,370,714 | — | — |
| 2009-08-04 | $21.71 | $23.68 | 6,932,144 | — | — |
| 2009-08-03 | $20.65 | $22.51 | 3,739,966 | — | — |
| 2009-07-31 | $20.16 | $21.98 | 3,123,263 | — | — |
| 2009-07-30 | $20.07 | $21.88 | 5,191,762 | — | — |
| 2009-07-29 | $19.15 | $20.88 | 5,536,975 | — | — |
| 2009-07-28 | $19.71 | $21.49 | 3,595,834 | — | — |
| 2009-07-27 | $19.78 | $21.56 | 3,439,094 | — | — |
| 2009-07-24 | $19.88 | $21.68 | 4,659,679 | — | — |
| 2009-07-23 | $19.94 | $21.74 | 8,759,389 | — | — |
| 2009-07-22 | $18.82 | $20.52 | 5,858,362 | — | — |
| 2009-07-21 | $18.63 | $20.31 | 4,984,912 | — | — |
| 2009-07-20 | $19.14 | $20.87 | 7,716,913 | — | — |
| 2009-07-17 | $18.70 | $20.39 | 7,970,560 | — | — |
| 2009-07-16 | $19.13 | $20.86 | 15,455,301 | — | — |
| 2009-07-15 | $20.40 | $22.25 | 7,490,724 | — | — |
| 2009-07-14 | $19.73 | $21.51 | 5,992,985 | — | — |
| 2009-07-13 | $19.32 | $21.06 | 7,644,686 | — | — |
| 2009-07-10 | $18.32 | $19.97 | 5,075,409 | — | — |
| 2009-07-09 | $18.46 | $20.13 | 6,689,501 | — | — |
| 2009-07-08 | $18.05 | $19.69 | 8,387,893 | — | — |
| 2009-07-07 | $18.39 | $20.05 | 7,871,623 | — | — |
| 2009-07-06 | $18.60 | $20.28 | 8,635,664 | — | — |
| 2009-07-02 | $19.08 | $20.81 | 5,837,741 | — | — |
| 2009-07-01 | $19.82 | $21.62 | 8,527,218 | — | — |
| 2009-06-30 | $20.66 | $22.52 | 4,581,576 | — | — |
| 2009-06-29 | $20.75 | $22.63 | 3,055,738 | — | — |
| 2009-06-26 | $20.41 | $22.26 | 5,481,844 | — | — |
| 2009-06-25 | $20.60 | $22.46 | 3,957,928 | — | — |
| 2009-06-24 | $19.91 | $21.71 | 4,335,942 | — | — |
| 2009-06-23 | $19.51 | $21.28 | 5,642,644 | — | — |
| 2009-06-22 | $19.65 | $21.43 | 5,336,321 | — | — |
| 2009-06-19 | $20.65 | $22.52 | 5,793,511 | — | — |
| 2009-06-18 | $20.51 | $22.36 | 4,403,274 | — | — |
| 2009-06-17 | $20.84 | $22.73 | 6,050,962 | — | — |
| 2009-06-16 | $20.77 | $22.65 | 5,839,638 | — | — |
| 2009-06-15 | $21.41 | $23.35 | 4,199,995 | — | — |
| 2009-06-12 | $22.38 | $24.41 | 3,506,700 | — | — |
| 2009-06-11 | $22.47 | $24.50 | 3,746,988 | — | — |
| 2009-06-10 | $22.66 | $24.71 | 5,272,065 | — | — |
| 2009-06-09 | $23.19 | $25.29 | 2,912,846 | — | — |
| 2009-06-08 | $22.89 | $24.95 | 3,909,933 | — | — |
| 2009-06-05 | $22.86 | $24.92 | 3,790,219 | — | — |
| 2009-06-04 | $22.54 | $24.58 | 3,530,944 | — | — |
| 2009-06-03 | $22.49 | $24.53 | 4,623,395 | — | — |
| 2009-06-02 | $22.90 | $24.98 | 4,106,347 | — | — |
| 2009-06-01 | $23.01 | $25.09 | 5,994,967 | — | — |
| 2009-05-29 | $21.78 | $23.75 | 6,522,849 | — | — |
| 2009-05-28 | $21.37 | $23.30 | 4,310,914 | — | — |
| 2009-05-27 | $20.91 | $22.80 | 4,713,503 | — | — |
| 2009-05-26 | $21.78 | $23.75 | 5,818,827 | — | — |
| 2009-05-22 | $20.45 | $22.30 | 3,046,077 | — | — |
| 2009-05-21 | $20.45 | $22.30 | 4,747,079 | — | — |
| 2009-05-20 | $20.73 | $22.61 | 4,771,001 | — | — |
| 2009-05-19 | $20.96 | $22.85 | 5,024,054 | — | — |
| 2009-05-18 | $20.95 | $22.84 | 4,713,181 | — | — |
| 2009-05-15 | $20.11 | $21.93 | 5,159,645 | — | — |
| 2009-05-14 | $20.15 | $21.97 | 5,393,711 | — | — |
| 2009-05-13 | $19.83 | $21.62 | 8,142,754 | — | — |
| 2009-05-12 | $21.15 | $23.06 | 7,458,255 | — | — |
| 2009-05-11 | $21.80 | $23.77 | 6,114,038 | — | — |
| 2009-05-08 | $22.30 | $24.31 | 7,288,337 | — | — |
| 2009-05-07 | $21.39 | $23.32 | 10,181,446 | — | — |
| 2009-05-06 | $22.60 | $24.64 | 9,171,593 | — | — |
| 2009-05-05 | $22.66 | $24.71 | 11,053,562 | — | — |
| 2009-05-04 | $22.35 | $24.38 | 10,364,880 | — | — |
| 2009-05-01 | $21.11 | $23.01 | 7,983,885 | — | — |
| 2009-04-30 | $21.96 | $23.95 | 13,656,286 | — | — |
| 2009-04-29 | $21.29 | $23.22 | 10,538,981 | — | — |
| 2009-04-28 | $19.35 | $21.10 | 7,679,020 | — | — |
| 2009-04-27 | $19.73 | $21.52 | 13,572,186 | — | — |
| 2009-04-24 | $20.79 | $22.67 | 13,752,080 | — | — |
| 2009-04-23 | $20.51 | $22.36 | 15,054,890 | — | — |
| 2009-04-22 | $18.26 | $19.91 | 11,741,707 | — | — |
| 2009-04-21 | $17.60 | $19.19 | 7,418,565 | — | — |
| 2009-04-20 | $17.22 | $18.77 | 7,817,507 | — | — |
| 2009-04-17 | $18.36 | $20.02 | 5,629,064 | — | — |
| 2009-04-16 | $18.06 | $19.69 | 5,984,132 | — | — |
| 2009-04-15 | $17.44 | $19.02 | 7,322,450 | — | — |
| 2009-04-14 | $17.73 | $19.33 | 7,619,591 | — | — |
| 2009-04-13 | $18.05 | $19.68 | 8,754,200 | — | — |
| 2009-04-09 | $17.89 | $19.51 | 6,328,902 | — | — |
| 2009-04-08 | $17.18 | $18.73 | 5,919,555 | — | — |
| 2009-04-07 | $16.95 | $18.48 | 7,926,602 | — | — |
| 2009-04-06 | $17.80 | $19.40 | 8,569,801 | — | — |
| 2009-04-03 | $18.06 | $19.69 | 9,207,636 | — | — |
| 2009-04-02 | $17.18 | $18.73 | 8,860,935 | — | — |
| 2009-04-01 | $15.78 | $17.21 | 3,926,560 | — | — |
| 2009-03-31 | $15.25 | $16.63 | 4,603,443 | — | — |
| 2009-03-30 | $15.13 | $16.50 | 5,680,018 | — | — |
| 2009-03-27 | $15.89 | $17.24 | 4,575,230 | — | — |
| 2009-03-26 | $16.67 | $18.08 | 4,069,660 | — | — |
| 2009-03-25 | $15.84 | $17.18 | 7,486,897 | — | — |
| 2009-03-24 | $16.13 | $17.49 | 7,078,944 | — | — |
| 2009-03-23 | $15.95 | $17.30 | 7,735,659 | — | — |
| 2009-03-20 | $14.61 | $15.85 | 9,223,298 | — | — |
| 2009-03-19 | $14.81 | $16.07 | 8,571,946 | — | — |
| 2009-03-18 | $14.70 | $15.95 | 6,003,012 | — | — |
| 2009-03-17 | $14.16 | $15.36 | 8,374,031 | — | — |
| 2009-03-16 | $13.83 | $15.01 | 6,193,204 | — | — |
| 2009-03-13 | $14.43 | $15.65 | 6,253,276 | — | — |
| 2009-03-12 | $14.60 | $15.84 | 7,174,737 | — | — |
| 2009-03-11 | $13.69 | $14.86 | 5,060,419 | — | — |
| 2009-03-10 | $13.43 | $14.57 | 7,944,087 | — | — |
| 2009-03-09 | $12.08 | $13.11 | 6,421,370 | — | — |
| 2009-03-06 | $11.77 | $12.77 | 6,183,335 | — | — |
| 2009-03-05 | $12.14 | $13.17 | 7,201,340 | — | — |
| 2009-03-04 | $12.86 | $13.95 | 8,586,106 | — | — |
| 2009-03-03 | $12.65 | $13.72 | 9,254,836 | — | — |
| 2009-03-02 | $12.36 | $13.41 | 6,859,574 | — | — |
| 2009-02-27 | $13.20 | $14.32 | 7,330,495 | — | — |
| 2009-02-26 | $13.08 | $14.19 | 5,071,897 | — | — |
| 2009-02-25 | $13.19 | $14.31 | 5,935,967 | — | — |
| 2009-02-24 | $13.59 | $14.74 | 6,961,696 | — | — |
| 2009-02-23 | $12.84 | $13.92 | 7,790,260 | — | — |
| 2009-02-20 | $13.35 | $14.48 | 9,365,969 | — | — |
| 2009-02-19 | $13.53 | $14.67 | 9,785,936 | — | — |
| 2009-02-18 | $13.62 | $14.77 | 9,563,670 | — | — |
| 2009-02-17 | $13.84 | $15.02 | 8,393,232 | — | — |
| 2009-02-13 | $13.93 | $15.11 | 9,038,469 | — | — |
| 2009-02-12 | $14.66 | $15.91 | 15,071,732 | — | — |
| 2009-02-11 | $14.12 | $15.32 | 7,070,469 | — | — |
| 2009-02-10 | $14.03 | $15.22 | 6,691,694 | — | — |
| 2009-02-09 | $15.11 | $16.39 | 3,846,965 | — | — |
| 2009-02-06 | $15.29 | $16.58 | 3,985,345 | — | — |
| 2009-02-05 | $14.85 | $16.11 | 5,477,704 | — | — |
| 2009-02-04 | $14.52 | $15.76 | 5,968,900 | — | — |
| 2009-02-03 | $15.13 | $16.41 | 4,891,359 | — | — |
| 2009-02-02 | $14.52 | $15.76 | 5,624,988 | — | — |
| 2009-01-30 | $15.20 | $16.49 | 6,211,977 | — | — |
| 2009-01-29 | $15.74 | $17.07 | 3,875,821 | — | — |
| 2009-01-28 | $16.95 | $18.38 | 3,821,756 | — | — |
| 2009-01-27 | $16.20 | $17.58 | 3,212,991 | — | — |
| 2009-01-26 | $16.08 | $17.44 | 3,056,697 | — | — |
| 2009-01-23 | $16.02 | $17.38 | 4,245,371 | — | — |
| 2009-01-22 | $16.02 | $17.38 | 4,414,431 | — | — |
| 2009-01-21 | $16.30 | $17.68 | 5,332,673 | — | — |
| 2009-01-20 | $15.62 | $16.95 | 7,688,888 | — | — |
| 2009-01-16 | $16.63 | $18.04 | 4,721,012 | — | — |
| 2009-01-15 | $16.16 | $17.53 | 7,290,161 | — | — |
| 2009-01-14 | $16.03 | $17.39 | 5,930,711 | — | — |
| 2009-01-13 | $17.10 | $18.55 | 5,154,067 | — | — |
| 2009-01-12 | $17.53 | $19.02 | 4,051,102 | — | — |
| 2009-01-09 | $18.30 | $19.85 | 4,652,037 | — | — |
| 2009-01-08 | $19.06 | $20.68 | 5,138,298 | — | — |
| 2009-01-07 | $18.58 | $20.15 | 4,898,332 | — | — |
| 2009-01-06 | $20.16 | $21.87 | 5,365,927 | — | — |
| 2009-01-05 | $19.40 | $21.04 | 4,017,527 | — | — |
| 2009-01-02 | $18.70 | $20.29 | 6,078,424 | — | — |