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 | $13.21 | $53.23 | 5,076,000 | — | — |
| 2009-12-30 | $13.43 | $54.11 | 4,332,400 | — | — |
| 2009-12-29 | $13.35 | $53.80 | 4,406,000 | — | — |
| 2009-12-28 | $13.36 | $53.83 | 5,796,000 | — | — |
| 2009-12-24 | $13.23 | $53.32 | 3,592,400 | — | — |
| 2009-12-23 | $13.24 | $53.36 | 17,651,600 | — | — |
| 2009-12-22 | $13.46 | $54.24 | 6,864,000 | — | — |
| 2009-12-21 | $13.63 | $54.92 | 6,099,200 | — | — |
| 2009-12-18 | $13.66 | $55.04 | 11,220,000 | — | — |
| 2009-12-17 | $13.57 | $54.68 | 8,490,000 | — | — |
| 2009-12-16 | $13.72 | $55.28 | 9,213,600 | — | — |
| 2009-12-15 | $13.85 | $55.83 | 7,698,000 | — | — |
| 2009-12-14 | $13.94 | $56.20 | 11,452,400 | — | — |
| 2009-12-11 | $14.06 | $56.68 | 14,041,200 | — | — |
| 2009-12-10 | $13.76 | $55.45 | 13,990,800 | — | — |
| 2009-12-09 | $13.42 | $54.10 | 8,364,000 | — | — |
| 2009-12-08 | $13.32 | $53.70 | 7,971,200 | — | — |
| 2009-12-07 | $13.24 | $53.37 | 6,664,800 | — | — |
| 2009-12-04 | $13.19 | $53.16 | 10,399,600 | — | — |
| 2009-12-03 | $13.25 | $53.41 | 10,970,000 | — | — |
| 2009-12-02 | $13.33 | $53.73 | 7,413,200 | — | — |
| 2009-12-01 | $13.22 | $53.30 | 9,588,800 | — | — |
| 2009-11-30 | $12.99 | $52.37 | 11,191,600 | — | — |
| 2009-11-27 | $12.90 | $51.98 | 3,970,400 | — | — |
| 2009-11-25 | $13.12 | $52.89 | 7,556,800 | — | — |
| 2009-11-24 | $13.03 | $52.50 | 10,392,000 | — | — |
| 2009-11-23 | $13.00 | $51.93 | 11,116,400 | — | — |
| 2009-11-20 | $12.78 | $51.04 | 7,427,600 | — | — |
| 2009-11-19 | $12.72 | $50.79 | 7,081,600 | — | — |
| 2009-11-18 | $12.90 | $51.51 | 8,863,600 | — | — |
| 2009-11-17 | $12.89 | $51.47 | 9,218,400 | — | — |
| 2009-11-16 | $13.00 | $51.91 | 8,797,200 | — | — |
| 2009-11-13 | $12.79 | $51.07 | 7,940,000 | — | — |
| 2009-11-12 | $12.70 | $50.72 | 11,416,400 | — | — |
| 2009-11-11 | $12.82 | $51.20 | 16,317,600 | — | — |
| 2009-11-10 | $12.65 | $50.54 | 6,610,400 | — | — |
| 2009-11-09 | $12.71 | $50.77 | 7,925,600 | — | — |
| 2009-11-06 | $12.44 | $49.69 | 10,344,000 | — | — |
| 2009-11-05 | $12.56 | $50.16 | 9,107,600 | — | — |
| 2009-11-04 | $12.47 | $49.80 | 13,582,400 | — | — |
| 2009-11-03 | $12.30 | $49.14 | 11,234,800 | — | — |
| 2009-11-02 | $12.26 | $48.97 | 13,435,600 | — | — |
| 2009-10-30 | $12.28 | $49.03 | 17,438,000 | — | — |
| 2009-10-29 | $12.52 | $50.02 | 16,918,800 | — | — |
| 2009-10-28 | $12.53 | $50.05 | 15,071,200 | — | — |
| 2009-10-27 | $12.70 | $50.74 | 32,685,200 | — | — |
| 2009-10-26 | $13.03 | $52.05 | 18,302,800 | — | — |
| 2009-10-23 | $13.16 | $52.55 | 11,877,200 | — | — |
| 2009-10-22 | $13.39 | $53.48 | 15,598,000 | — | — |
| 2009-10-21 | $13.48 | $53.82 | 14,599,200 | — | — |
| 2009-10-20 | $13.37 | $53.40 | 13,508,000 | — | — |
| 2009-10-19 | $13.68 | $54.62 | 11,622,000 | — | — |
| 2009-10-16 | $13.38 | $53.42 | 10,049,600 | — | — |
| 2009-10-15 | $13.44 | $53.67 | 15,197,600 | — | — |
| 2009-10-14 | $13.25 | $52.91 | 14,548,800 | — | — |
| 2009-10-13 | $13.25 | $52.93 | 11,298,000 | — | — |
| 2009-10-12 | $13.33 | $53.22 | 7,921,600 | — | — |
| 2009-10-09 | $13.28 | $53.02 | 11,919,200 | — | — |
| 2009-10-08 | $13.25 | $52.92 | 15,202,800 | — | — |
| 2009-10-07 | $13.22 | $52.81 | 15,136,400 | — | — |
| 2009-10-06 | $13.47 | $53.81 | 10,602,800 | — | — |
| 2009-10-05 | $13.36 | $53.37 | 12,660,400 | — | — |
| 2009-10-02 | $13.31 | $53.15 | 14,700,000 | — | — |
| 2009-10-01 | $13.44 | $53.67 | 13,636,000 | — | — |
| 2009-09-30 | $13.81 | $55.15 | 14,069,200 | — | — |
| 2009-09-29 | $13.79 | $55.06 | 6,811,600 | — | — |
| 2009-09-28 | $13.74 | $54.88 | 9,367,200 | — | — |
| 2009-09-25 | $13.60 | $54.31 | 14,128,400 | — | — |
| 2009-09-24 | $13.49 | $53.86 | 10,225,600 | — | — |
| 2009-09-23 | $13.47 | $53.79 | 14,820,000 | — | — |
| 2009-09-22 | $13.58 | $54.22 | 10,803,600 | — | — |
| 2009-09-21 | $13.74 | $54.89 | 7,076,400 | — | — |
| 2009-09-18 | $13.76 | $54.95 | 13,967,200 | — | — |
| 2009-09-17 | $13.74 | $54.87 | 12,717,600 | — | — |
| 2009-09-16 | $13.79 | $55.07 | 15,700,800 | — | — |
| 2009-09-15 | $13.59 | $54.29 | 10,722,800 | — | — |
| 2009-09-14 | $13.74 | $54.86 | 12,354,400 | — | — |
| 2009-09-11 | $13.36 | $53.34 | 13,304,400 | — | — |
| 2009-09-10 | $13.53 | $54.04 | 17,406,000 | — | — |
| 2009-09-09 | $13.52 | $53.98 | 12,784,000 | — | — |
| 2009-09-08 | $13.63 | $54.42 | 12,473,600 | — | — |
| 2009-09-04 | $13.78 | $55.05 | 6,950,800 | — | — |
| 2009-09-03 | $13.86 | $55.34 | 8,904,000 | — | — |
| 2009-09-02 | $13.87 | $55.39 | 8,960,800 | — | — |
| 2009-09-01 | $14.00 | $55.90 | 9,656,800 | — | — |
| 2009-08-31 | $14.05 | $56.10 | 6,298,800 | — | — |
| 2009-08-28 | $14.10 | $56.32 | 7,496,000 | — | — |
| 2009-08-27 | $14.09 | $56.29 | 9,934,800 | — | — |
| 2009-08-26 | $14.12 | $56.40 | 12,304,000 | — | — |
| 2009-08-25 | $14.46 | $57.26 | 7,988,800 | — | — |
| 2009-08-24 | $14.54 | $57.61 | 5,684,000 | — | — |
| 2009-08-21 | $14.51 | $57.47 | 10,659,200 | — | — |
| 2009-08-20 | $14.34 | $56.79 | 7,800,400 | — | — |
| 2009-08-19 | $14.29 | $56.62 | 9,725,600 | — | — |
| 2009-08-18 | $14.24 | $56.42 | 7,312,800 | — | — |
| 2009-08-17 | $14.11 | $55.88 | 6,734,000 | — | — |
| 2009-08-14 | $14.21 | $56.27 | 6,184,800 | — | — |
| 2009-08-13 | $14.26 | $56.50 | 9,566,000 | — | — |
| 2009-08-12 | $14.47 | $57.31 | 6,519,600 | — | — |
| 2009-08-11 | $14.37 | $56.93 | 5,530,400 | — | — |
| 2009-08-10 | $14.31 | $56.69 | 3,933,600 | — | — |
| 2009-08-07 | $14.21 | $56.27 | 7,006,000 | — | — |
| 2009-08-06 | $14.25 | $56.44 | 7,970,000 | — | — |
| 2009-08-05 | $14.12 | $55.93 | 9,993,200 | — | — |
| 2009-08-04 | $14.10 | $55.87 | 8,165,600 | — | — |
| 2009-08-03 | $14.25 | $56.46 | 7,872,800 | — | — |
| 2009-07-31 | $14.17 | $56.13 | 11,313,600 | — | — |
| 2009-07-30 | $14.39 | $56.99 | 8,870,000 | — | — |
| 2009-07-29 | $14.31 | $56.70 | 12,038,800 | — | — |
| 2009-07-28 | $14.27 | $56.54 | 26,705,600 | — | — |
| 2009-07-27 | $15.01 | $59.46 | 9,742,800 | — | — |
| 2009-07-24 | $15.01 | $59.47 | 12,877,200 | — | — |
| 2009-07-23 | $14.96 | $59.26 | 9,128,800 | — | — |
| 2009-07-22 | $14.62 | $57.90 | 7,947,600 | — | — |
| 2009-07-21 | $14.68 | $58.16 | 9,070,400 | — | — |
| 2009-07-20 | $14.51 | $57.49 | 7,567,600 | — | — |
| 2009-07-17 | $14.21 | $56.27 | 7,295,600 | — | — |
| 2009-07-16 | $14.34 | $56.82 | 7,180,400 | — | — |
| 2009-07-15 | $14.35 | $56.86 | 9,655,200 | — | — |
| 2009-07-14 | $14.07 | $55.72 | 7,581,600 | — | — |
| 2009-07-13 | $13.81 | $54.72 | 6,493,200 | — | — |
| 2009-07-10 | $13.58 | $53.78 | 6,895,200 | — | — |
| 2009-07-09 | $13.62 | $53.95 | 6,888,800 | — | — |
| 2009-07-08 | $13.54 | $53.62 | 7,354,400 | — | — |
| 2009-07-07 | $13.61 | $53.93 | 8,130,400 | — | — |
| 2009-07-06 | $13.93 | $55.17 | 9,732,800 | — | — |
| 2009-07-02 | $13.83 | $54.77 | 7,568,000 | — | — |
| 2009-07-01 | $14.24 | $56.41 | 7,366,800 | — | — |
| 2009-06-30 | $14.22 | $56.31 | 10,629,600 | — | — |
| 2009-06-29 | $14.41 | $57.07 | 9,294,800 | — | — |
| 2009-06-26 | $14.17 | $56.14 | 13,354,400 | — | — |
| 2009-06-25 | $14.38 | $56.95 | 16,382,800 | — | — |
| 2009-06-24 | $14.36 | $56.90 | 10,868,400 | — | — |
| 2009-06-23 | $14.23 | $56.38 | 9,566,400 | — | — |
| 2009-06-22 | $14.30 | $56.64 | 9,424,000 | — | — |
| 2009-06-19 | $14.26 | $56.50 | 10,602,800 | — | — |
| 2009-06-18 | $14.44 | $57.19 | 8,075,200 | — | — |
| 2009-06-17 | $14.18 | $56.16 | 9,418,800 | — | — |
| 2009-06-16 | $14.19 | $56.20 | 8,918,800 | — | — |
| 2009-06-15 | $14.12 | $55.95 | 7,505,600 | — | — |
| 2009-06-12 | $14.35 | $56.84 | 7,308,800 | — | — |
| 2009-06-11 | $14.13 | $55.98 | 9,648,000 | — | — |
| 2009-06-10 | $13.81 | $54.69 | 12,990,400 | — | — |
| 2009-06-09 | $13.76 | $54.52 | 6,082,800 | — | — |
| 2009-06-08 | $13.84 | $54.84 | 7,710,000 | — | — |
| 2009-06-05 | $13.77 | $54.55 | 14,173,200 | — | — |
| 2009-06-04 | $13.90 | $55.05 | 12,255,600 | — | — |
| 2009-06-03 | $13.95 | $55.26 | 12,090,000 | — | — |
| 2009-06-02 | $14.42 | $56.67 | 7,842,800 | — | — |
| 2009-06-01 | $14.55 | $57.17 | 9,947,600 | — | — |
| 2009-05-29 | $14.13 | $55.53 | 9,792,800 | — | — |
| 2009-05-28 | $13.87 | $54.50 | 8,210,000 | — | — |
| 2009-05-27 | $13.59 | $53.39 | 8,424,000 | — | — |
| 2009-05-26 | $13.75 | $54.00 | 11,306,800 | — | — |
| 2009-05-22 | $13.38 | $52.56 | 6,304,800 | — | — |
| 2009-05-21 | $13.27 | $52.12 | 11,574,800 | — | — |
| 2009-05-20 | $13.48 | $52.96 | 19,332,000 | — | — |
| 2009-05-19 | $13.92 | $54.68 | 9,325,600 | — | — |
| 2009-05-18 | $13.60 | $53.42 | 9,623,200 | — | — |
| 2009-05-15 | $13.61 | $53.47 | 10,578,400 | — | — |
| 2009-05-14 | $13.76 | $54.06 | 14,661,200 | — | — |
| 2009-05-13 | $13.88 | $54.53 | 12,392,800 | — | — |
| 2009-05-12 | $14.47 | $56.83 | 8,653,600 | — | — |
| 2009-05-11 | $14.28 | $56.10 | 8,456,800 | — | — |
| 2009-05-08 | $14.29 | $56.15 | 13,524,800 | — | — |
| 2009-05-07 | $14.09 | $55.34 | 11,156,400 | — | — |
| 2009-05-06 | $14.20 | $55.80 | 11,886,000 | — | — |
| 2009-05-05 | $14.49 | $56.93 | 11,666,400 | — | — |
| 2009-05-04 | $14.40 | $56.58 | 14,004,800 | — | — |
| 2009-05-01 | $14.01 | $55.06 | 10,488,400 | — | — |
| 2009-04-30 | $13.45 | $52.84 | 9,539,200 | — | — |
| 2009-04-29 | $13.47 | $52.90 | 12,842,400 | — | — |
| 2009-04-28 | $13.57 | $53.31 | 26,208,800 | — | — |
| 2009-04-27 | $12.82 | $50.37 | 9,392,400 | — | — |
| 2009-04-24 | $12.63 | $49.62 | 7,956,800 | — | — |
| 2009-04-23 | $12.65 | $49.70 | 7,262,000 | — | — |
| 2009-04-22 | $12.59 | $49.46 | 8,317,200 | — | — |
| 2009-04-21 | $12.73 | $50.00 | 7,104,400 | — | — |
| 2009-04-20 | $12.64 | $49.64 | 6,333,200 | — | — |
| 2009-04-17 | $12.75 | $50.08 | 8,553,200 | — | — |
| 2009-04-16 | $12.66 | $49.73 | 7,766,400 | — | — |
| 2009-04-15 | $12.64 | $49.64 | 7,862,400 | — | — |
| 2009-04-14 | $12.55 | $49.31 | 9,905,600 | — | — |
| 2009-04-13 | $12.65 | $49.68 | 12,288,000 | — | — |
| 2009-04-09 | $13.08 | $51.39 | 8,347,200 | — | — |
| 2009-04-08 | $13.16 | $51.69 | 8,333,600 | — | — |
| 2009-04-07 | $12.94 | $50.84 | 7,989,200 | — | — |
| 2009-04-06 | $12.89 | $50.65 | 8,443,200 | — | — |
| 2009-04-03 | $13.22 | $51.93 | 15,591,200 | — | — |
| 2009-04-02 | $12.86 | $50.52 | 13,761,600 | — | — |
| 2009-04-01 | $12.79 | $50.26 | 11,699,600 | — | — |
| 2009-03-31 | $12.68 | $49.83 | 12,407,200 | — | — |
| 2009-03-30 | $12.37 | $48.61 | 9,370,000 | — | — |
| 2009-03-27 | $12.62 | $49.59 | 9,750,000 | — | — |
| 2009-03-26 | $12.94 | $50.85 | 11,234,000 | — | — |
| 2009-03-25 | $12.93 | $50.80 | 12,907,200 | — | — |
| 2009-03-24 | $12.78 | $50.19 | 13,220,000 | — | — |
| 2009-03-23 | $12.73 | $50.00 | 9,484,400 | — | — |
| 2009-03-20 | $12.34 | $48.47 | 11,036,000 | — | — |
| 2009-03-19 | $12.48 | $49.02 | 12,505,200 | — | — |
| 2009-03-18 | $12.48 | $49.04 | 14,163,200 | — | — |
| 2009-03-17 | $12.05 | $47.34 | 11,802,000 | — | — |
| 2009-03-16 | $11.66 | $45.82 | 8,085,600 | — | — |
| 2009-03-13 | $11.30 | $44.41 | 7,394,400 | — | — |
| 2009-03-12 | $11.14 | $43.75 | 7,530,800 | — | — |
| 2009-03-11 | $10.94 | $42.98 | 9,877,600 | — | — |
| 2009-03-10 | $10.85 | $42.63 | 11,840,400 | — | — |
| 2009-03-09 | $10.45 | $41.04 | 8,988,000 | — | — |
| 2009-03-06 | $10.71 | $42.06 | 13,007,200 | — | — |
| 2009-03-05 | $10.72 | $42.11 | 11,660,000 | — | — |
| 2009-03-04 | $11.16 | $43.83 | 10,750,400 | — | — |
| 2009-03-03 | $10.83 | $42.53 | 13,303,600 | — | — |
| 2009-03-02 | $11.11 | $43.63 | 14,509,200 | — | — |
| 2009-02-27 | $11.33 | $44.53 | 11,418,000 | — | — |
| 2009-02-26 | $11.49 | $45.15 | 9,876,000 | — | — |
| 2009-02-25 | $11.86 | $46.58 | 16,386,400 | — | — |
| 2009-02-24 | $12.28 | $47.76 | 10,880,000 | — | — |
| 2009-02-23 | $11.97 | $46.57 | 10,765,600 | — | — |
| 2009-02-20 | $12.25 | $47.66 | 16,098,800 | — | — |
| 2009-02-19 | $12.47 | $48.53 | 15,810,000 | — | — |
| 2009-02-18 | $12.10 | $47.08 | 9,541,200 | — | — |
| 2009-02-17 | $12.20 | $47.48 | 10,166,800 | — | — |
| 2009-02-13 | $12.73 | $49.53 | 9,905,200 | — | — |
| 2009-02-12 | $12.66 | $49.24 | 9,658,000 | — | — |
| 2009-02-11 | $12.71 | $49.44 | 9,339,600 | — | — |
| 2009-02-10 | $12.63 | $49.14 | 12,296,000 | — | — |
| 2009-02-09 | $13.02 | $50.64 | 12,049,600 | — | — |
| 2009-02-06 | $13.09 | $50.94 | 13,327,200 | — | — |
| 2009-02-05 | $13.18 | $51.28 | 15,177,600 | — | — |
| 2009-02-04 | $13.24 | $51.51 | 15,650,000 | — | — |
| 2009-02-03 | $13.05 | $50.78 | 11,439,600 | — | — |
| 2009-02-02 | $12.72 | $49.48 | 12,868,000 | — | — |
| 2009-01-30 | $12.89 | $50.15 | 16,100,000 | — | — |
| 2009-01-29 | $12.79 | $49.78 | 8,232,000 | — | — |
| 2009-01-28 | $12.87 | $50.08 | 10,620,000 | — | — |
| 2009-01-27 | $12.70 | $49.40 | 14,460,400 | — | — |
| 2009-01-26 | $12.24 | $47.61 | 13,324,800 | — | — |
| 2009-01-23 | $11.99 | $46.65 | 11,303,200 | — | — |
| 2009-01-22 | $12.16 | $47.33 | 10,362,800 | — | — |
| 2009-01-21 | $12.25 | $47.68 | 15,524,400 | — | — |
| 2009-01-20 | $12.45 | $48.45 | 12,510,800 | — | — |
| 2009-01-16 | $12.46 | $48.47 | 12,078,000 | — | — |
| 2009-01-15 | $12.11 | $47.12 | 9,672,000 | — | — |
| 2009-01-14 | $12.08 | $47.02 | 9,720,400 | — | — |
| 2009-01-13 | $12.31 | $47.91 | 8,735,200 | — | — |
| 2009-01-12 | $12.43 | $48.37 | 8,977,600 | — | — |
| 2009-01-09 | $12.51 | $48.66 | 8,748,400 | — | — |
| 2009-01-08 | $12.78 | $49.71 | 9,328,000 | — | — |
| 2009-01-07 | $12.66 | $49.27 | 18,234,000 | — | — |
| 2009-01-06 | $12.80 | $49.82 | 10,394,000 | — | — |
| 2009-01-05 | $12.99 | $50.53 | 9,932,000 | — | — |
| 2009-01-02 | $12.92 | $50.25 | 7,289,200 | — | — |