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
- 1994-10-18 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 | $25.11 | $78.48 | 906,509 | — | — |
| 2009-12-30 | $25.62 | $80.08 | 797,014 | — | — |
| 2009-12-29 | $25.86 | $80.41 | 639,014 | — | — |
| 2009-12-28 | $25.88 | $80.47 | 611,873 | — | — |
| 2009-12-24 | $26.15 | $81.31 | 919,202 | — | — |
| 2009-12-23 | $25.62 | $79.65 | 558,828 | — | — |
| 2009-12-22 | $25.75 | $80.04 | 782,050 | — | — |
| 2009-12-21 | $25.97 | $80.74 | 1,504,966 | — | — |
| 2009-12-18 | $26.55 | $82.54 | 2,507,038 | — | — |
| 2009-12-17 | $26.04 | $80.95 | 1,163,374 | — | — |
| 2009-12-16 | $25.63 | $79.68 | 1,122,713 | — | — |
| 2009-12-15 | $25.66 | $79.77 | 1,149,958 | — | — |
| 2009-12-14 | $25.57 | $79.50 | 719,717 | — | — |
| 2009-12-11 | $25.22 | $78.42 | 1,039,327 | — | — |
| 2009-12-10 | $24.59 | $76.46 | 585,454 | — | — |
| 2009-12-09 | $24.59 | $76.46 | 627,146 | — | — |
| 2009-12-08 | $24.61 | $76.52 | 663,679 | — | — |
| 2009-12-07 | $24.77 | $77.00 | 633,854 | — | — |
| 2009-12-04 | $25.02 | $77.78 | 975,550 | — | — |
| 2009-12-03 | $24.51 | $76.19 | 971,215 | — | — |
| 2009-12-02 | $24.81 | $77.12 | 781,121 | — | — |
| 2009-12-01 | $24.74 | $76.91 | 865,229 | — | — |
| 2009-11-30 | $24.51 | $76.19 | 1,294,334 | — | — |
| 2009-11-27 | $24.16 | $75.10 | 493,399 | — | — |
| 2009-11-25 | $24.32 | $75.18 | 563,059 | — | — |
| 2009-11-24 | $24.22 | $74.86 | 1,100,318 | — | — |
| 2009-11-23 | $24.33 | $75.21 | 998,770 | — | — |
| 2009-11-20 | $24.31 | $75.15 | 1,075,757 | — | — |
| 2009-11-19 | $24.09 | $74.47 | 1,465,543 | — | — |
| 2009-11-18 | $24.53 | $75.81 | 1,696,195 | — | — |
| 2009-11-17 | $23.90 | $73.87 | 1,145,726 | — | — |
| 2009-11-16 | $24.10 | $74.50 | 1,417,762 | — | — |
| 2009-11-13 | $23.82 | $73.63 | 1,059,245 | — | — |
| 2009-11-12 | $23.51 | $72.67 | 1,422,715 | — | — |
| 2009-11-11 | $23.88 | $73.81 | 1,089,173 | — | — |
| 2009-11-10 | $23.50 | $72.64 | 987,934 | — | — |
| 2009-11-09 | $23.68 | $73.21 | 1,623,646 | — | — |
| 2009-11-06 | $23.18 | $71.65 | 2,107,654 | — | — |
| 2009-11-05 | $22.64 | $69.97 | 1,279,990 | — | — |
| 2009-11-04 | $22.23 | $68.71 | 1,275,036 | — | — |
| 2009-11-03 | $22.48 | $69.49 | 1,404,139 | — | — |
| 2009-11-02 | $22.38 | $69.19 | 1,531,694 | — | — |
| 2009-10-30 | $22.46 | $69.43 | 2,619,113 | — | — |
| 2009-10-29 | $22.59 | $69.82 | 2,039,438 | — | — |
| 2009-10-28 | $21.55 | $66.19 | 2,772,262 | — | — |
| 2009-10-27 | $22.41 | $68.84 | 2,193,619 | — | — |
| 2009-10-26 | $23.06 | $70.83 | 1,900,015 | — | — |
| 2009-10-23 | $22.79 | $70.00 | 1,300,217 | — | — |
| 2009-10-22 | $22.94 | $70.45 | 1,395,058 | — | — |
| 2009-10-21 | $22.36 | $68.69 | 1,863,689 | — | — |
| 2009-10-20 | $22.48 | $69.05 | 1,476,586 | — | — |
| 2009-10-19 | $22.74 | $69.85 | 1,607,753 | — | — |
| 2009-10-16 | $22.66 | $69.61 | 1,617,866 | — | — |
| 2009-10-15 | $22.96 | $70.50 | 1,675,555 | — | — |
| 2009-10-14 | $23.28 | $71.49 | 1,602,077 | — | — |
| 2009-10-13 | $22.93 | $70.42 | 1,327,049 | — | — |
| 2009-10-12 | $23.16 | $71.13 | 1,077,098 | — | — |
| 2009-10-09 | $23.17 | $71.16 | 1,554,192 | — | — |
| 2009-10-08 | $23.14 | $71.07 | 2,719,217 | — | — |
| 2009-10-07 | $22.85 | $70.18 | 4,821,814 | — | — |
| 2009-10-06 | $23.94 | $73.54 | 959,038 | — | — |
| 2009-10-05 | $24.03 | $73.81 | 1,175,861 | — | — |
| 2009-10-02 | $23.34 | $71.70 | 2,284,745 | — | — |
| 2009-10-01 | $23.79 | $73.06 | 2,289,492 | — | — |
| 2009-09-30 | $24.85 | $76.34 | 1,262,549 | — | — |
| 2009-09-29 | $25.13 | $77.17 | 1,119,926 | — | — |
| 2009-09-28 | $25.68 | $78.44 | 1,224,674 | — | — |
| 2009-09-25 | $24.94 | $76.19 | 1,085,148 | — | — |
| 2009-09-24 | $24.70 | $75.45 | 2,334,384 | — | — |
| 2009-09-23 | $25.55 | $78.06 | 1,542,737 | — | — |
| 2009-09-22 | $26.69 | $81.52 | 1,189,380 | — | — |
| 2009-09-21 | $26.09 | $79.69 | 1,230,454 | — | — |
| 2009-09-18 | $26.09 | $79.72 | 1,258,421 | — | — |
| 2009-09-17 | $26.15 | $79.89 | 1,960,387 | — | — |
| 2009-09-16 | $26.64 | $81.37 | 3,250,697 | — | — |
| 2009-09-15 | $25.66 | $78.38 | 2,485,056 | — | — |
| 2009-09-14 | $24.84 | $75.87 | 2,342,537 | — | — |
| 2009-09-11 | $25.05 | $76.52 | 1,039,740 | — | — |
| 2009-09-10 | $25.07 | $76.58 | 964,610 | — | — |
| 2009-09-09 | $25.06 | $76.55 | 1,004,755 | — | — |
| 2009-09-08 | $24.53 | $74.95 | 1,072,867 | — | — |
| 2009-09-04 | $23.96 | $73.20 | 562,956 | — | — |
| 2009-09-03 | $23.85 | $72.85 | 1,012,495 | — | — |
| 2009-09-02 | $23.18 | $70.81 | 1,503,108 | — | — |
| 2009-09-01 | $23.99 | $73.29 | 1,936,651 | — | — |
| 2009-08-31 | $24.76 | $75.63 | 1,103,827 | — | — |
| 2009-08-28 | $25.13 | $76.75 | 1,511,983 | — | — |
| 2009-08-27 | $25.80 | $78.41 | 2,748,422 | — | — |
| 2009-08-26 | $24.78 | $75.29 | 936,334 | — | — |
| 2009-08-25 | $24.55 | $74.61 | 1,135,406 | — | — |
| 2009-08-24 | $24.42 | $74.20 | 1,192,063 | — | — |
| 2009-08-21 | $24.36 | $74.02 | 1,319,825 | — | — |
| 2009-08-20 | $24.02 | $72.99 | 1,296,605 | — | — |
| 2009-08-19 | $23.06 | $70.07 | 1,076,170 | — | — |
| 2009-08-18 | $22.97 | $69.81 | 1,030,555 | — | — |
| 2009-08-17 | $22.86 | $69.46 | 1,988,664 | — | — |
| 2009-08-14 | $23.78 | $72.25 | 809,088 | — | — |
| 2009-08-13 | $24.01 | $72.96 | 796,394 | — | — |
| 2009-08-12 | $23.93 | $72.72 | 1,136,954 | — | — |
| 2009-08-11 | $23.86 | $72.49 | 1,329,010 | — | — |
| 2009-08-10 | $24.49 | $74.40 | 1,283,911 | — | — |
| 2009-08-07 | $25.40 | $77.17 | 2,021,791 | — | — |
| 2009-08-06 | $24.57 | $74.67 | 1,636,752 | — | — |
| 2009-08-05 | $24.76 | $75.23 | 2,319,523 | — | — |
| 2009-08-04 | $24.49 | $74.40 | 2,874,017 | — | — |
| 2009-08-03 | $23.17 | $70.40 | 1,701,149 | — | — |
| 2009-07-31 | $22.85 | $69.43 | 1,303,416 | — | — |
| 2009-07-30 | $22.90 | $69.57 | 1,723,646 | — | — |
| 2009-07-29 | $22.60 | $68.24 | 832,927 | — | — |
| 2009-07-28 | $22.74 | $68.68 | 1,161,516 | — | — |
| 2009-07-27 | $22.68 | $68.51 | 1,244,179 | — | — |
| 2009-07-24 | $22.08 | $66.69 | 865,435 | — | — |
| 2009-07-23 | $22.20 | $67.04 | 1,926,022 | — | — |
| 2009-07-22 | $21.83 | $65.93 | 1,255,944 | — | — |
| 2009-07-21 | $21.86 | $66.02 | 1,353,365 | — | — |
| 2009-07-20 | $21.73 | $65.64 | 1,455,120 | — | — |
| 2009-07-17 | $21.31 | $64.35 | 1,611,262 | — | — |
| 2009-07-16 | $21.46 | $64.82 | 1,292,167 | — | — |
| 2009-07-15 | $21.26 | $64.20 | 2,136,550 | — | — |
| 2009-07-14 | $20.53 | $62.01 | 1,223,849 | — | — |
| 2009-07-13 | $20.52 | $61.98 | 2,391,970 | — | — |
| 2009-07-10 | $19.69 | $59.46 | 1,757,393 | — | — |
| 2009-07-09 | $19.80 | $59.79 | 1,860,593 | — | — |
| 2009-07-08 | $20.26 | $61.19 | 2,264,208 | — | — |
| 2009-07-07 | $20.59 | $62.19 | 1,892,482 | — | — |
| 2009-07-06 | $21.28 | $64.26 | 2,159,770 | — | — |
| 2009-07-02 | $20.60 | $62.21 | 2,137,478 | — | — |
| 2009-07-01 | $21.55 | $65.08 | 1,234,891 | — | — |
| 2009-06-30 | $21.24 | $64.15 | 1,310,537 | — | — |
| 2009-06-29 | $20.96 | $63.30 | 2,314,673 | — | — |
| 2009-06-26 | $21.11 | $63.35 | 13,067,906 | — | — |
| 2009-06-25 | $22.35 | $67.07 | 2,129,429 | — | — |
| 2009-06-24 | $21.79 | $65.39 | 1,472,045 | — | — |
| 2009-06-23 | $21.55 | $64.66 | 1,723,337 | — | — |
| 2009-06-22 | $21.29 | $63.87 | 1,857,600 | — | — |
| 2009-06-19 | $21.82 | $65.47 | 1,841,088 | — | — |
| 2009-06-18 | $21.54 | $64.63 | 933,238 | — | — |
| 2009-06-17 | $21.19 | $63.58 | 1,489,486 | — | — |
| 2009-06-16 | $21.07 | $63.20 | 1,108,678 | — | — |
| 2009-06-15 | $21.08 | $63.23 | 2,112,194 | — | — |
| 2009-06-12 | $21.78 | $65.36 | 1,258,937 | — | — |
| 2009-06-11 | $21.18 | $63.55 | 1,192,992 | — | — |
| 2009-06-10 | $21.50 | $64.51 | 1,904,246 | — | — |
| 2009-06-09 | $21.91 | $65.73 | 696,497 | — | — |
| 2009-06-08 | $22.03 | $66.08 | 971,628 | — | — |
| 2009-06-05 | $22.03 | $66.08 | 1,664,719 | — | — |
| 2009-06-04 | $22.26 | $66.78 | 1,594,234 | — | — |
| 2009-06-03 | $21.78 | $65.36 | 1,041,288 | — | — |
| 2009-06-02 | $21.49 | $64.48 | 1,424,057 | — | — |
| 2009-06-01 | $21.42 | $64.28 | 2,505,077 | — | — |
| 2009-05-29 | $20.80 | $62.42 | 2,219,935 | — | — |
| 2009-05-28 | $20.87 | $62.62 | 1,455,533 | — | — |
| 2009-05-27 | $20.58 | $61.34 | 1,868,436 | — | — |
| 2009-05-26 | $21.32 | $63.53 | 2,420,453 | — | — |
| 2009-05-22 | $20.27 | $60.41 | 1,278,029 | — | — |
| 2009-05-21 | $20.99 | $62.55 | 1,836,857 | — | — |
| 2009-05-20 | $20.29 | $60.47 | 2,112,607 | — | — |
| 2009-05-19 | $20.33 | $60.59 | 2,140,471 | — | — |
| 2009-05-18 | $20.77 | $61.89 | 2,921,386 | — | — |
| 2009-05-15 | $19.49 | $58.07 | 2,764,625 | — | — |
| 2009-05-14 | $20.29 | $60.47 | 2,681,652 | — | — |
| 2009-05-13 | $19.87 | $59.23 | 2,594,758 | — | — |
| 2009-05-12 | $20.79 | $61.97 | 1,931,801 | — | — |
| 2009-05-11 | $20.65 | $61.54 | 2,328,089 | — | — |
| 2009-05-08 | $21.49 | $64.05 | 3,111,480 | — | — |
| 2009-05-07 | $20.75 | $61.83 | 3,382,380 | — | — |
| 2009-05-06 | $21.82 | $65.03 | 3,384,341 | — | — |
| 2009-05-05 | $20.83 | $62.09 | 2,286,912 | — | — |
| 2009-05-04 | $21.73 | $64.77 | 3,262,255 | — | — |
| 2009-05-01 | $20.45 | $60.93 | 2,289,182 | — | — |
| 2009-04-30 | $21.64 | $64.49 | 3,962,261 | — | — |
| 2009-04-29 | $21.74 | $64.80 | 3,656,066 | — | — |
| 2009-04-28 | $21.17 | $62.69 | 2,526,542 | — | — |
| 2009-04-27 | $20.91 | $61.92 | 2,950,282 | — | — |
| 2009-04-24 | $21.71 | $64.27 | 4,019,743 | — | — |
| 2009-04-23 | $21.18 | $62.72 | 2,633,767 | — | — |
| 2009-04-22 | $20.66 | $61.17 | 4,626,043 | — | — |
| 2009-04-21 | $21.28 | $63.01 | 4,564,020 | — | — |
| 2009-04-20 | $19.41 | $57.47 | 3,861,434 | — | — |
| 2009-04-17 | $21.32 | $63.12 | 3,491,669 | — | — |
| 2009-04-16 | $21.25 | $62.92 | 3,926,450 | — | — |
| 2009-04-15 | $20.69 | $61.26 | 3,752,455 | — | — |
| 2009-04-14 | $19.65 | $58.19 | 2,946,257 | — | — |
| 2009-04-13 | $21.02 | $62.23 | 3,442,339 | — | — |
| 2009-04-09 | $21.34 | $63.18 | 3,795,490 | — | — |
| 2009-04-08 | $18.97 | $56.18 | 2,547,286 | — | — |
| 2009-04-07 | $18.65 | $55.23 | 3,004,462 | — | — |
| 2009-04-06 | $20.21 | $59.85 | 2,927,681 | — | — |
| 2009-04-03 | $20.67 | $61.20 | 3,487,541 | — | — |
| 2009-04-02 | $19.36 | $57.32 | 4,202,304 | — | — |
| 2009-04-01 | $18.29 | $54.17 | 3,214,061 | — | — |
| 2009-03-31 | $18.24 | $54.00 | 4,409,014 | — | — |
| 2009-03-30 | $16.69 | $49.41 | 2,392,589 | — | — |
| 2009-03-27 | $17.48 | $51.35 | 2,378,657 | — | — |
| 2009-03-26 | $18.03 | $52.97 | 3,293,731 | — | — |
| 2009-03-25 | $16.98 | $49.87 | 3,110,448 | — | — |
| 2009-03-24 | $16.78 | $49.30 | 3,444,506 | — | — |
| 2009-03-23 | $17.98 | $52.83 | 4,525,320 | — | — |
| 2009-03-20 | $15.56 | $45.72 | 2,753,582 | — | — |
| 2009-03-19 | $16.45 | $48.33 | 4,169,383 | — | — |
| 2009-03-18 | $17.15 | $50.38 | 4,023,665 | — | — |
| 2009-03-17 | $16.26 | $47.76 | 3,799,721 | — | — |
| 2009-03-16 | $15.20 | $44.66 | 3,367,932 | — | — |
| 2009-03-13 | $16.27 | $47.79 | 2,194,961 | — | — |
| 2009-03-12 | $16.62 | $48.82 | 4,007,978 | — | — |
| 2009-03-11 | $15.87 | $46.63 | 3,350,594 | — | — |
| 2009-03-10 | $16.34 | $47.99 | 4,728,314 | — | — |
| 2009-03-09 | $14.79 | $43.44 | 2,971,850 | — | — |
| 2009-03-06 | $14.56 | $42.78 | 6,384,468 | — | — |
| 2009-03-05 | $15.15 | $44.49 | 4,398,281 | — | — |
| 2009-03-04 | $16.37 | $48.08 | 3,093,523 | — | — |
| 2009-03-03 | $16.30 | $47.88 | 3,842,446 | — | — |
| 2009-03-02 | $16.35 | $48.02 | 3,987,854 | — | — |
| 2009-02-27 | $16.99 | $49.90 | 3,500,028 | — | — |
| 2009-02-26 | $17.15 | $50.38 | 3,348,737 | — | — |
| 2009-02-25 | $17.74 | $51.72 | 3,501,370 | — | — |
| 2009-02-24 | $18.07 | $52.68 | 4,049,568 | — | — |
| 2009-02-23 | $17.01 | $49.57 | 3,812,827 | — | — |
| 2009-02-20 | $17.89 | $52.14 | 4,578,055 | — | — |
| 2009-02-19 | $16.85 | $49.12 | 2,872,882 | — | — |
| 2009-02-18 | $17.76 | $51.77 | 2,353,786 | — | — |
| 2009-02-17 | $17.54 | $51.12 | 3,184,855 | — | — |
| 2009-02-13 | $18.08 | $52.70 | 2,930,158 | — | — |
| 2009-02-12 | $18.76 | $54.68 | 3,046,980 | — | — |
| 2009-02-11 | $18.28 | $53.30 | 2,631,703 | — | — |
| 2009-02-10 | $18.08 | $52.70 | 3,109,622 | — | — |
| 2009-02-09 | $19.56 | $57.03 | 2,271,432 | — | — |
| 2009-02-06 | $19.41 | $56.57 | 2,363,383 | — | — |
| 2009-02-05 | $18.27 | $53.24 | 2,517,358 | — | — |
| 2009-02-04 | $18.54 | $54.03 | 1,991,038 | — | — |
| 2009-02-03 | $18.76 | $54.68 | 1,468,330 | — | — |
| 2009-02-02 | $19.19 | $55.92 | 2,080,925 | — | — |
| 2009-01-30 | $18.67 | $54.43 | 2,972,573 | — | — |
| 2009-01-29 | $18.91 | $55.13 | 2,482,579 | — | — |
| 2009-01-28 | $20.82 | $60.30 | 2,208,790 | — | — |
| 2009-01-27 | $19.27 | $55.81 | 1,365,749 | — | — |
| 2009-01-26 | $18.70 | $54.15 | 1,555,637 | — | — |
| 2009-01-23 | $18.91 | $54.77 | 2,261,422 | — | — |
| 2009-01-22 | $18.45 | $53.42 | 3,764,117 | — | — |
| 2009-01-21 | $19.54 | $56.59 | 2,984,957 | — | — |
| 2009-01-20 | $17.92 | $51.88 | 3,410,657 | — | — |
| 2009-01-16 | $19.99 | $57.88 | 2,459,153 | — | — |
| 2009-01-15 | $19.46 | $56.34 | 2,729,640 | — | — |
| 2009-01-14 | $18.56 | $53.73 | 3,344,506 | — | — |
| 2009-01-13 | $19.51 | $56.48 | 2,011,265 | — | — |
| 2009-01-12 | $18.91 | $54.74 | 2,591,558 | — | — |
| 2009-01-09 | $19.66 | $56.93 | 2,337,790 | — | — |
| 2009-01-08 | $20.68 | $59.88 | 2,166,478 | — | — |
| 2009-01-07 | $20.99 | $60.77 | 2,097,643 | — | — |
| 2009-01-06 | $21.92 | $63.47 | 2,912,201 | — | — |
| 2009-01-05 | $20.78 | $60.18 | 2,229,636 | — | — |
| 2009-01-02 | $21.52 | $62.32 | 1,819,313 | — | — |