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
- 1970-01-02 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 | $19.63 | $413.64 | 6,356,800 | — | — |
| 2009-12-30 | $19.81 | $417.43 | 9,331,300 | — | — |
| 2009-12-29 | $19.85 | $418.28 | 7,749,500 | — | — |
| 2009-12-28 | $19.98 | $421.02 | 12,476,000 | — | — |
| 2009-12-24 | $20.37 | $422.07 | 8,544,400 | — | — |
| 2009-12-23 | $20.16 | $417.72 | 22,785,100 | — | — |
| 2009-12-22 | $19.87 | $411.71 | 12,706,900 | — | — |
| 2009-12-21 | $19.71 | $408.39 | 9,867,100 | — | — |
| 2009-12-18 | $19.65 | $407.15 | 18,944,500 | — | — |
| 2009-12-17 | $19.59 | $405.91 | 12,799,600 | — | — |
| 2009-12-16 | $19.63 | $406.74 | 16,186,400 | — | — |
| 2009-12-15 | $19.70 | $408.19 | 11,410,000 | — | — |
| 2009-12-14 | $19.67 | $407.56 | 13,884,500 | — | — |
| 2009-12-11 | $19.52 | $404.46 | 23,722,100 | — | — |
| 2009-12-10 | $19.45 | $403.01 | 9,945,100 | — | — |
| 2009-12-09 | $19.37 | $401.35 | 16,889,600 | — | — |
| 2009-12-08 | $19.26 | $399.07 | 12,790,100 | — | — |
| 2009-12-07 | $19.37 | $401.35 | 17,773,000 | — | — |
| 2009-12-04 | $19.32 | $400.31 | 16,607,800 | — | — |
| 2009-12-03 | $19.14 | $396.58 | 13,749,100 | — | — |
| 2009-12-02 | $19.16 | $397.00 | 12,951,900 | — | — |
| 2009-12-01 | $19.07 | $395.13 | 12,666,100 | — | — |
| 2009-11-30 | $18.81 | $389.75 | 17,691,600 | — | — |
| 2009-11-27 | $19.00 | $393.68 | 13,636,500 | — | — |
| 2009-11-25 | $19.19 | $397.62 | 14,012,600 | — | — |
| 2009-11-24 | $19.30 | $399.90 | 19,892,000 | — | — |
| 2009-11-23 | $19.13 | $396.38 | 24,163,000 | — | — |
| 2009-11-20 | $18.98 | $393.27 | 19,908,500 | — | — |
| 2009-11-19 | $19.21 | $398.03 | 13,353,500 | — | — |
| 2009-11-18 | $19.30 | $399.90 | 12,026,300 | — | — |
| 2009-11-17 | $19.24 | $398.65 | 15,039,400 | — | — |
| 2009-11-16 | $19.34 | $400.73 | 15,320,600 | — | — |
| 2009-11-13 | $19.26 | $399.07 | 14,634,000 | — | — |
| 2009-11-12 | $19.02 | $394.10 | 11,498,900 | — | — |
| 2009-11-11 | $18.97 | $393.06 | 15,441,400 | — | — |
| 2009-11-10 | $19.07 | $395.13 | 17,102,000 | — | — |
| 2009-11-09 | $18.87 | $390.99 | 19,848,700 | — | — |
| 2009-11-06 | $18.54 | $384.15 | 19,278,400 | — | — |
| 2009-11-05 | $18.67 | $386.84 | 17,581,600 | — | — |
| 2009-11-04 | $18.47 | $382.70 | 15,614,400 | — | — |
| 2009-11-03 | $18.46 | $382.49 | 15,222,300 | — | — |
| 2009-11-02 | $18.30 | $379.18 | 11,396,400 | — | — |
| 2009-10-30 | $18.11 | $375.24 | 16,068,000 | — | — |
| 2009-10-29 | $18.36 | $380.42 | 15,846,600 | — | — |
| 2009-10-28 | $18.20 | $377.11 | 14,365,600 | — | — |
| 2009-10-27 | $18.14 | $375.86 | 16,746,800 | — | — |
| 2009-10-26 | $17.98 | $372.55 | 19,926,700 | — | — |
| 2009-10-23 | $17.93 | $371.51 | 15,551,700 | — | — |
| 2009-10-22 | $18.18 | $376.69 | 14,305,700 | — | — |
| 2009-10-21 | $18.21 | $377.31 | 28,397,800 | — | — |
| 2009-10-20 | $18.66 | $386.64 | 17,559,800 | — | — |
| 2009-10-19 | $18.35 | $380.21 | 19,258,200 | — | — |
| 2009-10-16 | $18.27 | $378.56 | 14,264,600 | — | — |
| 2009-10-15 | $18.25 | $378.14 | 13,734,000 | — | — |
| 2009-10-14 | $18.23 | $377.73 | 12,066,000 | — | — |
| 2009-10-13 | $18.06 | $374.21 | 11,817,700 | — | — |
| 2009-10-12 | $18.12 | $375.45 | 13,471,600 | — | — |
| 2009-10-09 | $18.06 | $374.21 | 13,908,100 | — | — |
| 2009-10-08 | $17.85 | $369.85 | 10,782,300 | — | — |
| 2009-10-07 | $17.73 | $367.37 | 13,415,500 | — | — |
| 2009-10-06 | $17.81 | $369.03 | 16,951,000 | — | — |
| 2009-10-05 | $17.64 | $365.50 | 16,546,100 | — | — |
| 2009-10-02 | $17.47 | $361.98 | 15,792,600 | — | — |
| 2009-10-01 | $17.54 | $363.43 | 42,518,100 | — | — |
| 2009-09-30 | $17.81 | $369.03 | 20,952,600 | — | — |
| 2009-09-29 | $17.90 | $370.89 | 18,408,900 | — | — |
| 2009-09-28 | $17.67 | $366.12 | 14,250,500 | — | — |
| 2009-09-25 | $17.50 | $362.60 | 10,775,100 | — | — |
| 2009-09-24 | $17.50 | $362.60 | 21,369,500 | — | — |
| 2009-09-23 | $17.75 | $367.78 | 22,548,400 | — | — |
| 2009-09-22 | $17.89 | $370.68 | 16,546,400 | — | — |
| 2009-09-21 | $18.04 | $373.79 | 16,544,000 | — | — |
| 2009-09-18 | $17.96 | $372.13 | 19,158,700 | — | — |
| 2009-09-17 | $18.02 | $373.38 | 21,469,300 | — | — |
| 2009-09-16 | $18.23 | $377.73 | 19,488,200 | — | — |
| 2009-09-15 | $17.91 | $371.10 | 17,917,600 | — | — |
| 2009-09-14 | $17.99 | $372.75 | 21,437,200 | — | — |
| 2009-09-11 | $18.14 | $375.86 | 20,808,900 | — | — |
| 2009-09-10 | $18.53 | $376.90 | 27,094,100 | — | — |
| 2009-09-09 | $18.59 | $378.12 | 20,122,300 | — | — |
| 2009-09-08 | $18.52 | $376.70 | 18,118,900 | — | — |
| 2009-09-04 | $18.50 | $376.29 | 12,043,800 | — | — |
| 2009-09-03 | $18.21 | $370.39 | 12,101,900 | — | — |
| 2009-09-02 | $18.28 | $371.81 | 17,914,100 | — | — |
| 2009-09-01 | $18.11 | $368.36 | 17,558,500 | — | — |
| 2009-08-31 | $18.28 | $371.81 | 13,520,300 | — | — |
| 2009-08-28 | $18.22 | $370.59 | 15,624,200 | — | — |
| 2009-08-27 | $18.27 | $371.61 | 20,861,700 | — | — |
| 2009-08-26 | $18.17 | $369.58 | 13,514,800 | — | — |
| 2009-08-25 | $18.15 | $369.17 | 19,119,200 | — | — |
| 2009-08-24 | $18.33 | $372.83 | 16,721,100 | — | — |
| 2009-08-21 | $18.04 | $366.93 | 17,063,400 | — | — |
| 2009-08-20 | $17.84 | $362.86 | 12,397,700 | — | — |
| 2009-08-19 | $17.66 | $359.20 | 12,594,800 | — | — |
| 2009-08-18 | $17.64 | $358.80 | 10,839,900 | — | — |
| 2009-08-17 | $17.52 | $356.36 | 15,002,300 | — | — |
| 2009-08-14 | $17.56 | $357.17 | 9,057,800 | — | — |
| 2009-08-13 | $17.64 | $358.80 | 16,585,500 | — | — |
| 2009-08-12 | $17.58 | $357.58 | 33,860,700 | — | — |
| 2009-08-11 | $17.52 | $356.36 | 14,232,000 | — | — |
| 2009-08-10 | $17.56 | $357.17 | 11,327,000 | — | — |
| 2009-08-07 | $17.71 | $360.22 | 11,089,200 | — | — |
| 2009-08-06 | $17.64 | $358.80 | 14,851,800 | — | — |
| 2009-08-05 | $17.51 | $356.15 | 12,769,500 | — | — |
| 2009-08-04 | $17.61 | $358.19 | 15,761,400 | — | — |
| 2009-08-03 | $17.63 | $358.59 | 15,689,900 | — | — |
| 2009-07-31 | $17.53 | $356.56 | 12,969,700 | — | — |
| 2009-07-30 | $17.68 | $359.61 | 13,690,600 | — | — |
| 2009-07-29 | $17.69 | $359.81 | 11,005,800 | — | — |
| 2009-07-28 | $17.58 | $357.58 | 14,059,600 | — | — |
| 2009-07-27 | $17.43 | $354.52 | 13,895,900 | — | — |
| 2009-07-24 | $17.34 | $352.69 | 11,699,300 | — | — |
| 2009-07-23 | $17.41 | $354.12 | 17,054,700 | — | — |
| 2009-07-22 | $17.30 | $351.88 | 16,430,200 | — | — |
| 2009-07-21 | $17.33 | $352.49 | 13,185,800 | — | — |
| 2009-07-20 | $17.27 | $351.27 | 13,342,300 | — | — |
| 2009-07-17 | $17.34 | $352.69 | 16,555,100 | — | — |
| 2009-07-16 | $16.99 | $345.58 | 23,125,800 | — | — |
| 2009-07-15 | $16.85 | $342.73 | 18,858,900 | — | — |
| 2009-07-14 | $16.64 | $338.46 | 13,782,700 | — | — |
| 2009-07-13 | $16.66 | $338.86 | 13,409,400 | — | — |
| 2009-07-10 | $16.47 | $335.00 | 21,281,400 | — | — |
| 2009-07-09 | $16.35 | $332.56 | 14,773,100 | — | — |
| 2009-07-08 | $16.40 | $333.57 | 15,476,700 | — | — |
| 2009-07-07 | $16.35 | $332.56 | 14,306,600 | — | — |
| 2009-07-06 | $16.62 | $338.05 | 15,532,600 | — | — |
| 2009-07-02 | $16.30 | $331.54 | 18,596,500 | — | — |
| 2009-07-01 | $16.68 | $339.27 | 13,876,800 | — | — |
| 2009-06-30 | $16.39 | $333.37 | 13,080,000 | — | — |
| 2009-06-29 | $16.50 | $335.61 | 9,435,800 | — | — |
| 2009-06-26 | $16.48 | $335.20 | 17,926,200 | — | — |
| 2009-06-25 | $16.54 | $336.42 | 16,201,500 | — | — |
| 2009-06-24 | $16.21 | $329.71 | 13,619,300 | — | — |
| 2009-06-23 | $16.26 | $330.73 | 16,562,200 | — | — |
| 2009-06-22 | $16.35 | $332.56 | 16,361,400 | — | — |
| 2009-06-19 | $16.41 | $333.78 | 27,428,100 | — | — |
| 2009-06-18 | $16.38 | $333.17 | 13,802,300 | — | — |
| 2009-06-17 | $16.22 | $329.91 | 21,754,200 | — | — |
| 2009-06-16 | $16.26 | $330.73 | 15,271,500 | — | — |
| 2009-06-15 | $16.55 | $336.63 | 17,605,700 | — | — |
| 2009-06-12 | $16.64 | $338.46 | 19,464,900 | — | — |
| 2009-06-11 | $16.85 | $342.73 | 20,984,800 | — | — |
| 2009-06-10 | $17.07 | $340.69 | 24,441,400 | — | — |
| 2009-06-09 | $17.35 | $346.28 | 20,349,300 | — | — |
| 2009-06-08 | $17.21 | $343.49 | 21,314,200 | — | — |
| 2009-06-05 | $17.03 | $339.90 | 12,995,800 | — | — |
| 2009-06-04 | $16.97 | $338.70 | 14,050,800 | — | — |
| 2009-06-03 | $17.00 | $339.30 | 23,838,300 | — | — |
| 2009-06-02 | $17.12 | $341.69 | 11,183,800 | — | — |
| 2009-06-01 | $17.19 | $343.09 | 11,991,600 | — | — |
| 2009-05-29 | $17.09 | $341.09 | 11,810,400 | — | — |
| 2009-05-28 | $17.00 | $339.30 | 15,269,700 | — | — |
| 2009-05-27 | $16.66 | $332.51 | 12,959,800 | — | — |
| 2009-05-26 | $16.92 | $337.70 | 12,941,500 | — | — |
| 2009-05-22 | $16.64 | $332.11 | 12,370,000 | — | — |
| 2009-05-21 | $16.64 | $332.11 | 14,786,500 | — | — |
| 2009-05-20 | $16.77 | $334.71 | 22,125,700 | — | — |
| 2009-05-19 | $16.81 | $335.50 | 13,672,600 | — | — |
| 2009-05-18 | $16.88 | $336.90 | 25,300,000 | — | — |
| 2009-05-15 | $16.98 | $338.90 | 19,368,600 | — | — |
| 2009-05-14 | $17.00 | $339.30 | 18,657,600 | — | — |
| 2009-05-13 | $17.21 | $343.49 | 12,378,500 | — | — |
| 2009-05-12 | $17.39 | $347.08 | 16,852,700 | — | — |
| 2009-05-11 | $17.04 | $340.10 | 10,206,400 | — | — |
| 2009-05-08 | $17.10 | $341.29 | 12,458,500 | — | — |
| 2009-05-07 | $17.03 | $339.90 | 14,148,200 | — | — |
| 2009-05-06 | $17.06 | $340.49 | 19,180,000 | — | — |
| 2009-05-05 | $16.60 | $331.31 | 14,880,600 | — | — |
| 2009-05-04 | $16.17 | $322.73 | 19,447,500 | — | — |
| 2009-05-01 | $16.37 | $326.72 | 11,720,000 | — | — |
| 2009-04-30 | $16.33 | $325.92 | 20,857,600 | — | — |
| 2009-04-29 | $16.82 | $335.70 | 15,043,700 | — | — |
| 2009-04-28 | $17.00 | $339.30 | 12,211,300 | — | — |
| 2009-04-27 | $16.88 | $336.90 | 11,450,500 | — | — |
| 2009-04-24 | $16.92 | $337.70 | 14,903,400 | — | — |
| 2009-04-23 | $16.90 | $337.30 | 12,828,800 | — | — |
| 2009-04-22 | $16.85 | $336.30 | 29,365,100 | — | — |
| 2009-04-21 | $16.73 | $333.91 | 15,839,400 | — | — |
| 2009-04-20 | $16.93 | $337.90 | 14,728,600 | — | — |
| 2009-04-17 | $16.99 | $339.10 | 15,344,600 | — | — |
| 2009-04-16 | $16.98 | $338.90 | 14,994,000 | — | — |
| 2009-04-15 | $16.89 | $337.10 | 16,289,900 | — | — |
| 2009-04-14 | $16.48 | $328.92 | 14,195,200 | — | — |
| 2009-04-13 | $16.56 | $330.51 | 14,313,400 | — | — |
| 2009-04-09 | $16.31 | $325.53 | 15,841,000 | — | — |
| 2009-04-08 | $16.39 | $327.12 | 9,260,400 | — | — |
| 2009-04-07 | $16.29 | $325.13 | 14,695,600 | — | — |
| 2009-04-06 | $16.16 | $322.53 | 11,402,400 | — | — |
| 2009-04-03 | $16.16 | $322.53 | 13,762,900 | — | — |
| 2009-04-02 | $16.11 | $321.53 | 19,276,000 | — | — |
| 2009-04-01 | $16.30 | $325.33 | 16,588,600 | — | — |
| 2009-03-31 | $16.02 | $319.74 | 24,162,100 | — | — |
| 2009-03-30 | $16.38 | $326.92 | 13,237,300 | — | — |
| 2009-03-27 | $16.56 | $330.51 | 17,200,100 | — | — |
| 2009-03-26 | $17.21 | $343.49 | 19,915,500 | — | — |
| 2009-03-25 | $17.27 | $344.69 | 13,421,700 | — | — |
| 2009-03-24 | $17.22 | $343.69 | 14,150,700 | — | — |
| 2009-03-23 | $17.11 | $341.49 | 15,539,800 | — | — |
| 2009-03-20 | $16.78 | $334.91 | 18,530,500 | — | — |
| 2009-03-19 | $16.69 | $333.11 | 18,859,400 | — | — |
| 2009-03-18 | $16.85 | $336.30 | 19,289,200 | — | — |
| 2009-03-17 | $17.22 | $343.69 | 15,229,300 | — | — |
| 2009-03-16 | $16.91 | $337.50 | 18,201,800 | — | — |
| 2009-03-13 | $16.68 | $332.91 | 18,089,400 | — | — |
| 2009-03-12 | $16.30 | $325.33 | 19,503,300 | — | — |
| 2009-03-11 | $16.39 | $320.74 | 23,460,000 | — | — |
| 2009-03-10 | $16.60 | $324.84 | 27,199,900 | — | — |
| 2009-03-09 | $15.86 | $310.36 | 20,552,300 | — | — |
| 2009-03-06 | $15.72 | $307.62 | 22,881,100 | — | — |
| 2009-03-05 | $15.65 | $306.25 | 34,902,000 | — | — |
| 2009-03-04 | $15.07 | $294.90 | 23,394,900 | — | — |
| 2009-03-03 | $14.62 | $286.10 | 32,405,400 | — | — |
| 2009-03-02 | $15.07 | $294.90 | 21,945,700 | — | — |
| 2009-02-27 | $15.44 | $302.14 | 27,385,400 | — | — |
| 2009-02-26 | $15.12 | $295.88 | 13,070,600 | — | — |
| 2009-02-25 | $15.41 | $301.56 | 37,556,500 | — | — |
| 2009-02-24 | $15.37 | $300.77 | 19,460,000 | — | — |
| 2009-02-23 | $15.05 | $294.51 | 17,282,400 | — | — |
| 2009-02-20 | $15.46 | $302.54 | 18,226,300 | — | — |
| 2009-02-19 | $15.70 | $307.23 | 16,614,500 | — | — |
| 2009-02-18 | $15.53 | $303.91 | 19,202,400 | — | — |
| 2009-02-17 | $15.57 | $304.69 | 21,262,000 | — | — |
| 2009-02-13 | $15.92 | $311.54 | 24,584,200 | — | — |
| 2009-02-12 | $16.55 | $323.87 | 19,628,400 | — | — |
| 2009-02-11 | $16.47 | $322.30 | 14,460,300 | — | — |
| 2009-02-10 | $16.47 | $322.30 | 20,218,600 | — | — |
| 2009-02-09 | $16.81 | $328.95 | 12,358,900 | — | — |
| 2009-02-06 | $16.96 | $331.89 | 20,449,500 | — | — |
| 2009-02-05 | $16.47 | $322.30 | 22,783,800 | — | — |
| 2009-02-04 | $16.75 | $327.78 | 25,090,000 | — | — |
| 2009-02-03 | $16.93 | $331.30 | 22,449,800 | — | — |
| 2009-02-02 | $16.69 | $326.61 | 19,742,300 | — | — |
| 2009-01-30 | $16.54 | $323.67 | 27,836,100 | — | — |
| 2009-01-29 | $16.84 | $329.54 | 21,537,600 | — | — |
| 2009-01-28 | $16.80 | $328.76 | 19,674,100 | — | — |
| 2009-01-27 | $16.93 | $331.30 | 17,313,400 | — | — |
| 2009-01-26 | $16.69 | $326.61 | 16,574,900 | — | — |
| 2009-01-23 | $16.84 | $329.54 | 15,210,100 | — | — |
| 2009-01-22 | $16.96 | $331.89 | 18,683,000 | — | — |
| 2009-01-21 | $16.97 | $332.09 | 31,220,400 | — | — |
| 2009-01-20 | $17.16 | $335.80 | 38,668,800 | — | — |
| 2009-01-16 | $16.84 | $329.54 | 28,722,900 | — | — |
| 2009-01-15 | $16.37 | $320.34 | 27,687,300 | — | — |
| 2009-01-14 | $16.18 | $316.63 | 29,341,600 | — | — |
| 2009-01-13 | $16.22 | $317.41 | 35,456,900 | — | — |
| 2009-01-12 | $15.79 | $308.99 | 33,828,200 | — | — |
| 2009-01-09 | $15.48 | $302.93 | 22,106,300 | — | — |
| 2009-01-08 | $15.10 | $295.49 | 19,361,900 | — | — |
| 2009-01-07 | $15.09 | $295.30 | 17,684,600 | — | — |
| 2009-01-06 | $15.15 | $296.47 | 24,478,500 | — | — |
| 2009-01-05 | $15.38 | $300.97 | 24,224,200 | — | — |
| 2009-01-02 | $15.20 | $297.45 | 18,379,100 | — | — |