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
- 1992-08-07 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 | $19.45 | $70.22 | 661,000 | — | — |
| 2009-12-30 | $19.85 | $71.67 | 645,800 | — | — |
| 2009-12-29 | $19.64 | $70.91 | 666,000 | — | — |
| 2009-12-28 | $19.78 | $71.41 | 567,400 | — | — |
| 2009-12-24 | $19.55 | $70.58 | 346,900 | — | — |
| 2009-12-23 | $19.58 | $70.69 | 849,400 | — | — |
| 2009-12-22 | $19.45 | $70.22 | 602,900 | — | — |
| 2009-12-21 | $19.05 | $68.78 | 440,900 | — | — |
| 2009-12-18 | $18.91 | $68.27 | 1,693,900 | — | — |
| 2009-12-17 | $18.59 | $67.12 | 735,600 | — | — |
| 2009-12-16 | $18.50 | $66.79 | 803,500 | — | — |
| 2009-12-15 | $18.29 | $66.03 | 623,100 | — | — |
| 2009-12-14 | $18.63 | $67.26 | 727,500 | — | — |
| 2009-12-11 | $18.43 | $66.54 | 437,600 | — | — |
| 2009-12-10 | $18.23 | $65.82 | 599,200 | — | — |
| 2009-12-09 | $18.41 | $66.47 | 659,800 | — | — |
| 2009-12-08 | $18.35 | $66.25 | 793,500 | — | — |
| 2009-12-07 | $18.60 | $67.15 | 903,600 | — | — |
| 2009-12-04 | $18.86 | $68.09 | 1,083,800 | — | — |
| 2009-12-03 | $18.34 | $66.21 | 912,900 | — | — |
| 2009-12-02 | $18.52 | $66.86 | 858,000 | — | — |
| 2009-12-01 | $18.21 | $65.75 | 808,500 | — | — |
| 2009-11-30 | $18.09 | $65.31 | 1,346,800 | — | — |
| 2009-11-27 | $17.40 | $62.82 | 637,300 | — | — |
| 2009-11-25 | $17.87 | $64.52 | 509,400 | — | — |
| 2009-11-24 | $17.76 | $64.12 | 950,900 | — | — |
| 2009-11-23 | $17.85 | $64.45 | 1,954,700 | — | — |
| 2009-11-20 | $17.92 | $64.70 | 1,790,400 | — | — |
| 2009-11-19 | $17.94 | $64.77 | 2,394,400 | — | — |
| 2009-11-18 | $18.49 | $66.76 | 2,246,400 | — | — |
| 2009-11-17 | $18.11 | $65.38 | 2,362,200 | — | — |
| 2009-11-16 | $17.64 | $63.69 | 1,953,500 | — | — |
| 2009-11-13 | $17.49 | $63.15 | 1,019,700 | — | — |
| 2009-11-12 | $17.21 | $62.14 | 1,336,300 | — | — |
| 2009-11-11 | $17.25 | $62.28 | 1,133,400 | — | — |
| 2009-11-10 | $16.88 | $60.94 | 1,878,000 | — | — |
| 2009-11-09 | $16.62 | $60.00 | 1,209,700 | — | — |
| 2009-11-06 | $16.04 | $57.91 | 1,186,300 | — | — |
| 2009-11-05 | $16.22 | $58.56 | 980,500 | — | — |
| 2009-11-04 | $15.76 | $56.90 | 1,639,100 | — | — |
| 2009-11-03 | $15.93 | $57.51 | 1,538,300 | — | — |
| 2009-11-02 | $15.46 | $55.82 | 1,732,700 | — | — |
| 2009-10-30 | $15.16 | $54.73 | 2,001,200 | — | — |
| 2009-10-29 | $15.05 | $54.34 | 1,651,300 | — | — |
| 2009-10-28 | $14.67 | $51.88 | 1,454,700 | — | — |
| 2009-10-27 | $15.16 | $53.61 | 2,305,300 | — | — |
| 2009-10-26 | $15.42 | $54.53 | 1,034,500 | — | — |
| 2009-10-23 | $15.55 | $54.99 | 1,062,500 | — | — |
| 2009-10-22 | $15.86 | $56.09 | 760,200 | — | — |
| 2009-10-21 | $15.66 | $55.38 | 1,371,000 | — | — |
| 2009-10-20 | $15.96 | $56.44 | 923,900 | — | — |
| 2009-10-19 | $16.25 | $57.47 | 971,800 | — | — |
| 2009-10-16 | $15.77 | $55.77 | 940,500 | — | — |
| 2009-10-15 | $15.95 | $56.41 | 923,400 | — | — |
| 2009-10-14 | $16.12 | $57.01 | 1,036,700 | — | — |
| 2009-10-13 | $15.60 | $55.17 | 1,029,300 | — | — |
| 2009-10-12 | $15.73 | $55.63 | 1,089,600 | — | — |
| 2009-10-09 | $15.25 | $53.93 | 1,093,800 | — | — |
| 2009-10-08 | $14.96 | $52.91 | 1,623,000 | — | — |
| 2009-10-07 | $14.92 | $52.77 | 1,219,700 | — | — |
| 2009-10-06 | $15.13 | $53.51 | 1,138,000 | — | — |
| 2009-10-05 | $15.31 | $54.14 | 1,017,000 | — | — |
| 2009-10-02 | $15.18 | $53.69 | 1,456,900 | — | — |
| 2009-10-01 | $15.35 | $54.29 | 1,782,800 | — | — |
| 2009-09-30 | $16.02 | $56.66 | 1,081,500 | — | — |
| 2009-09-29 | $16.37 | $57.89 | 612,800 | — | — |
| 2009-09-28 | $16.69 | $59.03 | 984,600 | — | — |
| 2009-09-25 | $16.09 | $56.90 | 820,100 | — | — |
| 2009-09-24 | $15.83 | $55.98 | 1,867,700 | — | — |
| 2009-09-23 | $16.32 | $57.72 | 1,329,700 | — | — |
| 2009-09-22 | $16.94 | $59.91 | 1,049,300 | — | — |
| 2009-09-21 | $16.88 | $59.70 | 678,000 | — | — |
| 2009-09-18 | $17.19 | $60.79 | 1,044,300 | — | — |
| 2009-09-17 | $17.23 | $60.94 | 1,663,400 | — | — |
| 2009-09-16 | $17.39 | $61.50 | 792,500 | — | — |
| 2009-09-15 | $17.20 | $60.83 | 708,800 | — | — |
| 2009-09-14 | $17.05 | $60.30 | 574,100 | — | — |
| 2009-09-11 | $16.66 | $58.92 | 686,600 | — | — |
| 2009-09-10 | $16.94 | $59.91 | 537,000 | — | — |
| 2009-09-09 | $16.97 | $60.02 | 525,600 | — | — |
| 2009-09-08 | $16.78 | $59.34 | 695,400 | — | — |
| 2009-09-04 | $16.36 | $57.86 | 518,200 | — | — |
| 2009-09-03 | $16.29 | $57.61 | 582,300 | — | — |
| 2009-09-02 | $15.98 | $56.51 | 538,400 | — | — |
| 2009-09-01 | $16.06 | $56.80 | 1,301,100 | — | — |
| 2009-08-31 | $16.91 | $59.80 | 748,000 | — | — |
| 2009-08-28 | $17.01 | $60.16 | 606,800 | — | — |
| 2009-08-27 | $17.04 | $60.26 | 1,001,000 | — | — |
| 2009-08-26 | $17.00 | $60.12 | 1,000,900 | — | — |
| 2009-08-25 | $16.99 | $60.09 | 1,311,900 | — | — |
| 2009-08-24 | $17.14 | $60.62 | 988,700 | — | — |
| 2009-08-21 | $17.41 | $61.57 | 916,100 | — | — |
| 2009-08-20 | $17.04 | $60.26 | 928,900 | — | — |
| 2009-08-19 | $16.55 | $58.53 | 803,200 | — | — |
| 2009-08-18 | $16.77 | $59.31 | 606,200 | — | — |
| 2009-08-17 | $16.67 | $58.95 | 1,034,500 | — | — |
| 2009-08-14 | $17.39 | $61.50 | 725,400 | — | — |
| 2009-08-13 | $17.63 | $62.35 | 627,800 | — | — |
| 2009-08-12 | $17.86 | $63.16 | 893,900 | — | — |
| 2009-08-11 | $17.84 | $63.09 | 608,400 | — | — |
| 2009-08-10 | $18.23 | $64.47 | 706,900 | — | — |
| 2009-08-07 | $18.84 | $66.63 | 1,094,000 | — | — |
| 2009-08-06 | $18.10 | $64.01 | 957,500 | — | — |
| 2009-08-05 | $18.51 | $65.46 | 1,128,500 | — | — |
| 2009-08-04 | $17.79 | $62.92 | 970,300 | — | — |
| 2009-08-03 | $16.99 | $60.09 | 627,600 | — | — |
| 2009-07-31 | $16.71 | $59.10 | 669,200 | — | — |
| 2009-07-30 | $17.00 | $60.12 | 942,100 | — | — |
| 2009-07-29 | $16.54 | $58.49 | 700,100 | — | — |
| 2009-07-28 | $16.83 | $58.46 | 809,100 | — | — |
| 2009-07-27 | $16.66 | $57.87 | 591,700 | — | — |
| 2009-07-24 | $16.51 | $57.35 | 480,900 | — | — |
| 2009-07-23 | $16.52 | $57.38 | 1,661,700 | — | — |
| 2009-07-22 | $16.23 | $56.38 | 488,700 | — | — |
| 2009-07-21 | $16.18 | $56.20 | 638,800 | — | — |
| 2009-07-20 | $16.39 | $56.93 | 657,700 | — | — |
| 2009-07-17 | $15.99 | $55.54 | 681,200 | — | — |
| 2009-07-16 | $16.24 | $56.41 | 692,900 | — | — |
| 2009-07-15 | $15.84 | $55.02 | 1,200,900 | — | — |
| 2009-07-14 | $15.57 | $54.08 | 879,100 | — | — |
| 2009-07-13 | $15.37 | $53.39 | 1,121,900 | — | — |
| 2009-07-10 | $14.83 | $51.51 | 680,400 | — | — |
| 2009-07-09 | $14.72 | $51.13 | 663,400 | — | — |
| 2009-07-08 | $15.15 | $52.62 | 819,900 | — | — |
| 2009-07-07 | $15.09 | $52.42 | 975,300 | — | — |
| 2009-07-06 | $15.54 | $53.98 | 900,800 | — | — |
| 2009-07-02 | $14.89 | $51.72 | 1,080,100 | — | — |
| 2009-07-01 | $15.81 | $54.92 | 521,400 | — | — |
| 2009-06-30 | $15.52 | $53.91 | 507,300 | — | — |
| 2009-06-29 | $15.54 | $53.98 | 638,100 | — | — |
| 2009-06-26 | $15.53 | $53.94 | 1,196,500 | — | — |
| 2009-06-25 | $15.49 | $53.81 | 625,400 | — | — |
| 2009-06-24 | $15.11 | $52.49 | 705,000 | — | — |
| 2009-06-23 | $14.81 | $51.44 | 736,300 | — | — |
| 2009-06-22 | $14.83 | $51.51 | 1,288,900 | — | — |
| 2009-06-19 | $15.34 | $53.28 | 1,226,300 | — | — |
| 2009-06-18 | $15.31 | $53.18 | 838,900 | — | — |
| 2009-06-17 | $14.99 | $52.07 | 1,293,100 | — | — |
| 2009-06-16 | $15.16 | $52.66 | 987,900 | — | — |
| 2009-06-15 | $15.30 | $53.15 | 1,576,200 | — | — |
| 2009-06-12 | $15.93 | $55.33 | 1,111,800 | — | — |
| 2009-06-11 | $15.73 | $54.64 | 1,095,000 | — | — |
| 2009-06-10 | $15.99 | $55.54 | 1,551,700 | — | — |
| 2009-06-09 | $16.46 | $57.17 | 742,700 | — | — |
| 2009-06-08 | $16.69 | $57.97 | 819,000 | — | — |
| 2009-06-05 | $17.04 | $59.19 | 1,108,800 | — | — |
| 2009-06-04 | $17.20 | $59.74 | 1,133,700 | — | — |
| 2009-06-03 | $16.55 | $57.49 | 821,100 | — | — |
| 2009-06-02 | $16.48 | $57.24 | 1,363,700 | — | — |
| 2009-06-01 | $16.51 | $57.35 | 1,803,200 | — | — |
| 2009-05-29 | $15.97 | $55.47 | 1,251,400 | — | — |
| 2009-05-28 | $15.42 | $53.56 | 1,074,100 | — | — |
| 2009-05-27 | $14.98 | $52.03 | 1,600,500 | — | — |
| 2009-05-26 | $15.67 | $54.43 | 1,778,600 | — | — |
| 2009-05-22 | $14.68 | $50.99 | 1,010,700 | — | — |
| 2009-05-21 | $14.91 | $51.79 | 1,081,700 | — | — |
| 2009-05-20 | $14.63 | $50.82 | 1,400,800 | — | — |
| 2009-05-19 | $14.82 | $51.48 | 1,070,400 | — | — |
| 2009-05-18 | $15.12 | $52.52 | 1,979,000 | — | — |
| 2009-05-15 | $14.14 | $49.12 | 1,627,200 | — | — |
| 2009-05-14 | $14.86 | $51.62 | 1,382,200 | — | — |
| 2009-05-13 | $14.52 | $50.44 | 1,646,300 | — | — |
| 2009-05-12 | $15.38 | $53.42 | 1,242,200 | — | — |
| 2009-05-11 | $15.39 | $53.46 | 1,748,700 | — | — |
| 2009-05-08 | $16.18 | $56.20 | 1,873,000 | — | — |
| 2009-05-07 | $15.49 | $53.81 | 1,647,000 | — | — |
| 2009-05-06 | $16.69 | $57.97 | 1,717,400 | — | — |
| 2009-05-05 | $15.98 | $55.51 | 1,176,500 | — | — |
| 2009-05-04 | $16.59 | $57.63 | 1,838,700 | — | — |
| 2009-05-01 | $15.24 | $52.94 | 1,253,800 | — | — |
| 2009-04-30 | $15.72 | $54.60 | 1,363,600 | — | — |
| 2009-04-29 | $16.08 | $55.85 | 1,545,500 | — | — |
| 2009-04-28 | $15.40 | $53.49 | 1,513,400 | — | — |
| 2009-04-27 | $15.64 | $53.28 | 2,204,300 | — | — |
| 2009-04-24 | $16.13 | $54.95 | 2,314,700 | — | — |
| 2009-04-23 | $15.51 | $52.84 | 1,858,800 | — | — |
| 2009-04-22 | $15.23 | $51.89 | 3,716,200 | — | — |
| 2009-04-21 | $15.39 | $52.43 | 4,181,700 | — | — |
| 2009-04-20 | $13.93 | $47.46 | 3,104,600 | — | — |
| 2009-04-17 | $14.83 | $50.52 | 2,014,100 | — | — |
| 2009-04-16 | $14.90 | $50.76 | 2,310,400 | — | — |
| 2009-04-15 | $14.61 | $49.77 | 2,486,400 | — | — |
| 2009-04-14 | $13.89 | $47.32 | 2,728,200 | — | — |
| 2009-04-13 | $15.18 | $51.72 | 2,299,200 | — | — |
| 2009-04-09 | $15.58 | $53.08 | 2,533,800 | — | — |
| 2009-04-08 | $14.12 | $48.11 | 1,817,000 | — | — |
| 2009-04-07 | $13.94 | $47.49 | 2,021,900 | — | — |
| 2009-04-06 | $15.33 | $52.23 | 1,986,800 | — | — |
| 2009-04-03 | $15.58 | $53.08 | 2,468,000 | — | — |
| 2009-04-02 | $14.92 | $50.83 | 2,829,500 | — | — |
| 2009-04-01 | $14.10 | $48.04 | 2,190,000 | — | — |
| 2009-03-31 | $14.08 | $47.97 | 3,303,600 | — | — |
| 2009-03-30 | $13.09 | $44.60 | 2,517,400 | — | — |
| 2009-03-27 | $13.36 | $45.52 | 1,495,000 | — | — |
| 2009-03-26 | $14.09 | $48.00 | 2,142,900 | — | — |
| 2009-03-25 | $13.94 | $47.49 | 2,320,300 | — | — |
| 2009-03-24 | $13.79 | $46.98 | 2,264,100 | — | — |
| 2009-03-23 | $14.86 | $50.63 | 2,860,300 | — | — |
| 2009-03-20 | $12.87 | $43.85 | 1,777,600 | — | — |
| 2009-03-19 | $13.56 | $46.20 | 1,754,100 | — | — |
| 2009-03-18 | $14.40 | $49.06 | 2,321,100 | — | — |
| 2009-03-17 | $13.65 | $46.50 | 2,288,700 | — | — |
| 2009-03-16 | $12.85 | $43.78 | 2,152,800 | — | — |
| 2009-03-13 | $13.93 | $47.46 | 1,386,000 | — | — |
| 2009-03-12 | $14.24 | $48.51 | 2,368,200 | — | — |
| 2009-03-11 | $13.15 | $44.80 | 1,965,100 | — | — |
| 2009-03-10 | $13.50 | $45.99 | 2,548,200 | — | — |
| 2009-03-09 | $12.09 | $41.19 | 1,299,900 | — | — |
| 2009-03-06 | $11.89 | $40.51 | 1,737,000 | — | — |
| 2009-03-05 | $11.83 | $40.30 | 1,682,200 | — | — |
| 2009-03-04 | $12.49 | $42.55 | 1,284,900 | — | — |
| 2009-03-03 | $12.03 | $40.99 | 2,232,500 | — | — |
| 2009-03-02 | $12.09 | $41.19 | 2,005,300 | — | — |
| 2009-02-27 | $13.13 | $44.73 | 1,536,900 | — | — |
| 2009-02-26 | $13.28 | $45.24 | 1,490,400 | — | — |
| 2009-02-25 | $14.04 | $47.83 | 2,376,000 | — | — |
| 2009-02-24 | $14.15 | $48.21 | 2,602,300 | — | — |
| 2009-02-23 | $13.28 | $45.24 | 1,597,300 | — | — |
| 2009-02-20 | $14.39 | $49.03 | 1,907,600 | — | — |
| 2009-02-19 | $13.34 | $45.45 | 1,233,700 | — | — |
| 2009-02-18 | $13.68 | $46.61 | 1,422,700 | — | — |
| 2009-02-17 | $13.35 | $45.48 | 1,569,300 | — | — |
| 2009-02-13 | $14.19 | $48.34 | 1,621,400 | — | — |
| 2009-02-12 | $14.75 | $50.25 | 1,490,000 | — | — |
| 2009-02-11 | $14.92 | $50.83 | 1,492,800 | — | — |
| 2009-02-10 | $14.74 | $50.22 | 1,570,600 | — | — |
| 2009-02-09 | $16.41 | $55.91 | 702,700 | — | — |
| 2009-02-06 | $16.19 | $55.16 | 1,143,300 | — | — |
| 2009-02-05 | $15.13 | $51.55 | 1,150,500 | — | — |
| 2009-02-04 | $15.27 | $52.02 | 919,600 | — | — |
| 2009-02-03 | $15.79 | $53.80 | 900,900 | — | — |
| 2009-02-02 | $15.74 | $53.62 | 1,127,600 | — | — |
| 2009-01-30 | $14.63 | $49.84 | 1,318,600 | — | — |
| 2009-01-29 | $15.29 | $52.09 | 1,817,500 | — | — |
| 2009-01-28 | $16.05 | $54.68 | 1,691,100 | — | — |
| 2009-01-27 | $15.22 | $50.83 | 1,164,100 | — | — |
| 2009-01-26 | $14.85 | $49.60 | 736,000 | — | — |
| 2009-01-23 | $14.70 | $49.09 | 1,165,100 | — | — |
| 2009-01-22 | $14.16 | $47.29 | 1,810,400 | — | — |
| 2009-01-21 | $14.76 | $49.29 | 1,995,100 | — | — |
| 2009-01-20 | $13.55 | $45.25 | 2,532,300 | — | — |
| 2009-01-16 | $14.75 | $49.26 | 1,602,300 | — | — |
| 2009-01-15 | $13.88 | $46.36 | 1,371,500 | — | — |
| 2009-01-14 | $13.30 | $44.42 | 1,666,600 | — | — |
| 2009-01-13 | $13.80 | $46.09 | 1,301,700 | — | — |
| 2009-01-12 | $13.00 | $43.42 | 1,239,500 | — | — |
| 2009-01-09 | $13.27 | $44.32 | 1,381,100 | — | — |
| 2009-01-08 | $14.01 | $46.79 | 1,570,700 | — | — |
| 2009-01-07 | $14.34 | $47.89 | 1,589,500 | — | — |
| 2009-01-06 | $15.02 | $50.16 | 1,919,600 | — | — |
| 2009-01-05 | $14.74 | $49.23 | 1,435,900 | — | — |
| 2009-01-02 | $14.92 | $49.83 | 1,609,800 | — | — |