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
- 1996-01-05 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 | $31.12 | $64.51 | 1,336,597 | — | — |
| 2009-12-30 | $31.20 | $64.66 | 1,158,116 | — | — |
| 2009-12-29 | $31.14 | $64.55 | 1,651,582 | — | — |
| 2009-12-28 | $31.45 | $65.17 | 1,645,343 | — | — |
| 2009-12-24 | $31.90 | $66.12 | 524,023 | — | — |
| 2009-12-23 | $31.62 | $65.53 | 1,564,879 | — | — |
| 2009-12-22 | $30.79 | $63.82 | 1,920,466 | — | — |
| 2009-12-21 | $30.46 | $63.14 | 2,643,694 | — | — |
| 2009-12-18 | $30.27 | $62.74 | 2,840,678 | — | — |
| 2009-12-17 | $30.27 | $62.74 | 3,477,309 | — | — |
| 2009-12-16 | $31.65 | $65.59 | 2,251,840 | — | — |
| 2009-12-15 | $31.46 | $65.19 | 2,187,341 | — | — |
| 2009-12-14 | $31.45 | $65.17 | 2,176,662 | — | — |
| 2009-12-11 | $31.06 | $64.37 | 1,981,581 | — | — |
| 2009-12-10 | $30.91 | $64.06 | 2,864,574 | — | — |
| 2009-12-09 | $31.04 | $64.33 | 3,078,159 | — | — |
| 2009-12-08 | $30.24 | $62.67 | 4,867,725 | — | — |
| 2009-12-07 | $31.47 | $65.23 | 3,498,139 | — | — |
| 2009-12-04 | $31.79 | $65.88 | 6,552,825 | — | — |
| 2009-12-03 | $33.25 | $68.92 | 3,779,077 | — | — |
| 2009-12-02 | $34.43 | $71.35 | 3,520,660 | — | — |
| 2009-12-01 | $33.37 | $69.15 | 2,604,255 | — | — |
| 2009-11-30 | $32.95 | $68.29 | 2,427,994 | — | — |
| 2009-11-27 | $32.74 | $67.86 | 1,595,965 | — | — |
| 2009-11-25 | $33.91 | $70.29 | 2,064,160 | — | — |
| 2009-11-24 | $32.93 | $68.25 | 2,015,945 | — | — |
| 2009-11-23 | $33.15 | $68.70 | 2,370,580 | — | — |
| 2009-11-20 | $32.98 | $68.35 | 1,775,503 | — | — |
| 2009-11-19 | $33.06 | $68.53 | 2,967,983 | — | — |
| 2009-11-18 | $33.37 | $69.15 | 2,856,010 | — | — |
| 2009-11-17 | $34.09 | $70.66 | 3,048,130 | — | — |
| 2009-11-16 | $33.87 | $70.19 | 2,674,991 | — | — |
| 2009-11-13 | $32.72 | $67.82 | 2,309,042 | — | — |
| 2009-11-12 | $32.11 | $66.55 | 2,286,626 | — | — |
| 2009-11-11 | $33.12 | $68.64 | 2,095,457 | — | — |
| 2009-11-10 | $32.86 | $68.09 | 2,023,981 | — | — |
| 2009-11-09 | $32.76 | $67.90 | 2,290,116 | — | — |
| 2009-11-06 | $31.73 | $65.76 | 2,447,027 | — | — |
| 2009-11-05 | $32.11 | $66.55 | 2,057,921 | — | — |
| 2009-11-04 | $31.25 | $64.76 | 3,681,378 | — | — |
| 2009-11-03 | $30.94 | $64.12 | 2,982,046 | — | — |
| 2009-11-02 | $30.43 | $62.73 | 3,460,180 | — | — |
| 2009-10-30 | $29.79 | $61.40 | 4,390,966 | — | — |
| 2009-10-29 | $31.35 | $64.62 | 4,117,852 | — | — |
| 2009-10-28 | $29.77 | $61.36 | 5,373,139 | — | — |
| 2009-10-27 | $31.51 | $64.95 | 4,720,965 | — | — |
| 2009-10-26 | $32.87 | $67.76 | 3,445,060 | — | — |
| 2009-10-23 | $33.56 | $69.16 | 3,472,868 | — | — |
| 2009-10-22 | $33.86 | $69.78 | 2,967,137 | — | — |
| 2009-10-21 | $33.35 | $68.73 | 4,346,134 | — | — |
| 2009-10-20 | $33.13 | $68.28 | 3,247,229 | — | — |
| 2009-10-19 | $33.33 | $68.69 | 2,666,744 | — | — |
| 2009-10-16 | $32.35 | $66.69 | 2,729,974 | — | — |
| 2009-10-15 | $32.91 | $67.84 | 3,353,493 | — | — |
| 2009-10-14 | $32.74 | $67.48 | 4,558,979 | — | — |
| 2009-10-13 | $31.60 | $65.13 | 3,220,267 | — | — |
| 2009-10-12 | $31.76 | $65.46 | 2,165,454 | — | — |
| 2009-10-09 | $31.44 | $64.79 | 3,107,976 | — | — |
| 2009-10-08 | $31.46 | $64.83 | 4,874,492 | — | — |
| 2009-10-07 | $30.12 | $62.09 | 3,589,177 | — | — |
| 2009-10-06 | $29.43 | $60.66 | 3,897,394 | — | — |
| 2009-10-05 | $28.54 | $58.83 | 3,310,459 | — | — |
| 2009-10-02 | $27.53 | $56.74 | 4,598,841 | — | — |
| 2009-10-01 | $27.94 | $57.58 | 4,694,954 | — | — |
| 2009-09-30 | $29.03 | $59.82 | 4,432,519 | — | — |
| 2009-09-29 | $28.94 | $59.65 | 2,922,411 | — | — |
| 2009-09-28 | $29.04 | $59.86 | 2,857,067 | — | — |
| 2009-09-25 | $28.32 | $58.36 | 3,550,583 | — | — |
| 2009-09-24 | $28.57 | $58.89 | 6,138,555 | — | — |
| 2009-09-23 | $29.60 | $61.01 | 5,794,493 | — | — |
| 2009-09-22 | $29.73 | $61.29 | 6,335,010 | — | — |
| 2009-09-21 | $28.42 | $58.58 | 5,424,314 | — | — |
| 2009-09-18 | $28.18 | $58.09 | 5,143,482 | — | — |
| 2009-09-17 | $28.10 | $57.91 | 4,426,175 | — | — |
| 2009-09-16 | $28.35 | $58.44 | 4,196,307 | — | — |
| 2009-09-15 | $27.29 | $56.24 | 4,111,085 | — | — |
| 2009-09-14 | $26.71 | $55.05 | 4,690,407 | — | — |
| 2009-09-11 | $27.24 | $56.14 | 3,854,149 | — | — |
| 2009-09-10 | $27.46 | $56.61 | 3,677,465 | — | — |
| 2009-09-09 | $27.15 | $55.96 | 4,485,810 | — | — |
| 2009-09-08 | $27.03 | $55.71 | 4,694,848 | — | — |
| 2009-09-04 | $26.72 | $55.07 | 2,248,033 | — | — |
| 2009-09-03 | $26.58 | $54.78 | 3,163,910 | — | — |
| 2009-09-02 | $26.03 | $53.64 | 3,478,789 | — | — |
| 2009-09-01 | $25.81 | $53.20 | 5,838,161 | — | — |
| 2009-08-31 | $26.73 | $55.09 | 4,119,649 | — | — |
| 2009-08-28 | $27.86 | $57.43 | 3,609,161 | — | — |
| 2009-08-27 | $27.16 | $55.98 | 4,393,080 | — | — |
| 2009-08-26 | $26.59 | $54.79 | 5,313,293 | — | — |
| 2009-08-25 | $27.26 | $56.18 | 5,192,543 | — | — |
| 2009-08-24 | $27.55 | $56.78 | 3,598,058 | — | — |
| 2009-08-21 | $27.26 | $56.18 | 3,748,414 | — | — |
| 2009-08-20 | $26.07 | $53.74 | 2,678,481 | — | — |
| 2009-08-19 | $25.77 | $53.12 | 5,201,108 | — | — |
| 2009-08-18 | $25.39 | $52.34 | 3,800,541 | — | — |
| 2009-08-17 | $24.51 | $50.53 | 4,542,590 | — | — |
| 2009-08-14 | $26.02 | $53.63 | 4,095,225 | — | — |
| 2009-08-13 | $27.05 | $55.75 | 5,245,728 | — | — |
| 2009-08-12 | $25.85 | $53.27 | 3,687,616 | — | — |
| 2009-08-11 | $25.35 | $52.24 | 4,926,831 | — | — |
| 2009-08-10 | $25.47 | $52.49 | 3,133,776 | — | — |
| 2009-08-07 | $25.66 | $52.88 | 3,578,392 | — | — |
| 2009-08-06 | $25.31 | $52.16 | 3,717,433 | — | — |
| 2009-08-05 | $25.98 | $53.55 | 3,739,320 | — | — |
| 2009-08-04 | $25.66 | $52.88 | 3,948,570 | — | — |
| 2009-08-03 | $25.73 | $52.85 | 5,545,064 | — | — |
| 2009-07-31 | $24.36 | $50.03 | 3,638,026 | — | — |
| 2009-07-30 | $23.67 | $48.61 | 4,436,749 | — | — |
| 2009-07-29 | $22.79 | $46.81 | 4,386,419 | — | — |
| 2009-07-28 | $23.93 | $49.14 | 4,138,259 | — | — |
| 2009-07-27 | $24.18 | $49.66 | 4,288,720 | — | — |
| 2009-07-24 | $24.23 | $49.76 | 3,814,287 | — | — |
| 2009-07-23 | $24.40 | $50.11 | 10,563,673 | — | — |
| 2009-07-22 | $22.73 | $46.67 | 3,860,281 | — | — |
| 2009-07-21 | $22.67 | $46.55 | 6,092,454 | — | — |
| 2009-07-20 | $22.55 | $46.30 | 5,185,670 | — | — |
| 2009-07-17 | $21.65 | $44.46 | 4,401,116 | — | — |
| 2009-07-16 | $21.06 | $43.25 | 3,580,401 | — | — |
| 2009-07-15 | $20.65 | $42.40 | 5,544,852 | — | — |
| 2009-07-14 | $19.28 | $39.60 | 4,667,674 | — | — |
| 2009-07-13 | $18.73 | $38.46 | 3,558,831 | — | — |
| 2009-07-10 | $18.22 | $37.43 | 3,374,852 | — | — |
| 2009-07-09 | $18.41 | $37.81 | 4,048,913 | — | — |
| 2009-07-08 | $18.12 | $37.21 | 6,972,487 | — | — |
| 2009-07-07 | $18.09 | $37.15 | 6,837,569 | — | — |
| 2009-07-06 | $18.01 | $36.98 | 5,824,945 | — | — |
| 2009-07-02 | $18.53 | $38.05 | 2,851,357 | — | — |
| 2009-07-01 | $19.27 | $39.58 | 4,084,334 | — | — |
| 2009-06-30 | $19.33 | $39.70 | 3,526,053 | — | — |
| 2009-06-29 | $19.63 | $40.32 | 2,527,808 | — | — |
| 2009-06-26 | $19.58 | $40.20 | 5,276,920 | — | — |
| 2009-06-25 | $19.87 | $40.81 | 4,534,871 | — | — |
| 2009-06-24 | $19.05 | $39.12 | 4,036,859 | — | — |
| 2009-06-23 | $18.74 | $38.49 | 4,219,992 | — | — |
| 2009-06-22 | $18.22 | $37.41 | 5,082,473 | — | — |
| 2009-06-19 | $20.18 | $41.45 | 3,293,541 | — | — |
| 2009-06-18 | $20.28 | $41.64 | 3,284,765 | — | — |
| 2009-06-17 | $20.24 | $41.56 | 6,855,967 | — | — |
| 2009-06-16 | $21.05 | $43.23 | 3,623,012 | — | — |
| 2009-06-15 | $21.65 | $44.46 | 5,294,683 | — | — |
| 2009-06-12 | $22.93 | $47.10 | 3,368,613 | — | — |
| 2009-06-11 | $23.56 | $48.38 | 5,391,748 | — | — |
| 2009-06-10 | $22.79 | $46.81 | 4,311,664 | — | — |
| 2009-06-09 | $22.60 | $46.42 | 4,678,565 | — | — |
| 2009-06-08 | $21.55 | $44.26 | 3,968,131 | — | — |
| 2009-06-05 | $21.77 | $44.71 | 5,866,710 | — | — |
| 2009-06-04 | $21.88 | $44.94 | 4,443,304 | — | — |
| 2009-06-03 | $21.04 | $43.21 | 7,005,054 | — | — |
| 2009-06-02 | $22.10 | $45.39 | 7,092,814 | — | — |
| 2009-06-01 | $21.34 | $43.82 | 7,307,456 | — | — |
| 2009-05-29 | $19.79 | $40.65 | 4,871,003 | — | — |
| 2009-05-28 | $19.15 | $39.33 | 3,350,110 | — | — |
| 2009-05-27 | $18.52 | $38.03 | 4,005,244 | — | — |
| 2009-05-26 | $18.93 | $38.88 | 3,555,659 | — | — |
| 2009-05-22 | $18.40 | $37.80 | 3,309,613 | — | — |
| 2009-05-21 | $18.34 | $37.66 | 3,869,692 | — | — |
| 2009-05-20 | $19.14 | $39.31 | 6,002,156 | — | — |
| 2009-05-19 | $18.64 | $38.28 | 3,968,448 | — | — |
| 2009-05-18 | $18.20 | $37.37 | 3,663,614 | — | — |
| 2009-05-15 | $17.20 | $35.33 | 3,838,923 | — | — |
| 2009-05-14 | $17.63 | $36.20 | 3,394,518 | — | — |
| 2009-05-13 | $17.37 | $35.68 | 5,500,867 | — | — |
| 2009-05-12 | $18.47 | $37.93 | 3,359,097 | — | — |
| 2009-05-11 | $18.50 | $37.99 | 4,099,877 | — | — |
| 2009-05-08 | $19.32 | $39.59 | 4,413,593 | — | — |
| 2009-05-07 | $18.67 | $38.26 | 6,233,082 | — | — |
| 2009-05-06 | $19.68 | $40.33 | 5,009,516 | — | — |
| 2009-05-05 | $19.48 | $39.92 | 5,312,975 | — | — |
| 2009-05-04 | $19.35 | $39.65 | 5,722,276 | — | — |
| 2009-05-01 | $17.87 | $36.61 | 4,498,921 | — | — |
| 2009-04-30 | $17.56 | $35.99 | 5,091,672 | — | — |
| 2009-04-29 | $17.23 | $35.31 | 5,214,113 | — | — |
| 2009-04-28 | $16.12 | $33.02 | 5,611,254 | — | — |
| 2009-04-27 | $16.88 | $34.59 | 5,800,203 | — | — |
| 2009-04-24 | $17.59 | $36.05 | 6,621,130 | — | — |
| 2009-04-23 | $17.03 | $34.90 | 5,585,349 | — | — |
| 2009-04-22 | $17.33 | $35.50 | 8,538,423 | — | — |
| 2009-04-21 | $18.37 | $37.64 | 7,220,119 | — | — |
| 2009-04-20 | $18.06 | $37.02 | 6,434,824 | — | — |
| 2009-04-17 | $19.90 | $40.78 | 3,639,401 | — | — |
| 2009-04-16 | $20.27 | $41.53 | 5,788,254 | — | — |
| 2009-04-15 | $19.94 | $40.85 | 5,851,167 | — | — |
| 2009-04-14 | $20.03 | $41.05 | 8,908,179 | — | — |
| 2009-04-13 | $19.97 | $40.93 | 7,745,516 | — | — |
| 2009-04-09 | $18.74 | $38.41 | 7,609,964 | — | — |
| 2009-04-08 | $17.21 | $35.27 | 3,537,155 | — | — |
| 2009-04-07 | $17.01 | $34.86 | 3,342,602 | — | — |
| 2009-04-06 | $17.52 | $35.89 | 4,629,292 | — | — |
| 2009-04-03 | $17.92 | $36.72 | 8,711,617 | — | — |
| 2009-04-02 | $17.63 | $36.12 | 10,366,371 | — | — |
| 2009-04-01 | $17.04 | $34.92 | 4,665,983 | — | — |
| 2009-03-31 | $16.48 | $33.76 | 4,446,371 | — | — |
| 2009-03-30 | $16.11 | $33.00 | 4,753,002 | — | — |
| 2009-03-27 | $17.60 | $36.07 | 5,056,779 | — | — |
| 2009-03-26 | $17.89 | $36.67 | 5,800,097 | — | — |
| 2009-03-25 | $17.11 | $35.06 | 5,856,348 | — | — |
| 2009-03-24 | $16.83 | $34.48 | 4,899,234 | — | — |
| 2009-03-23 | $17.00 | $34.83 | 5,365,103 | — | — |
| 2009-03-20 | $15.95 | $32.67 | 5,045,466 | — | — |
| 2009-03-19 | $16.63 | $34.07 | 7,117,133 | — | — |
| 2009-03-18 | $15.78 | $32.35 | 6,561,812 | — | — |
| 2009-03-17 | $15.22 | $31.18 | 3,755,181 | — | — |
| 2009-03-16 | $15.07 | $30.87 | 3,769,772 | — | — |
| 2009-03-13 | $15.20 | $31.14 | 5,752,939 | — | — |
| 2009-03-12 | $15.00 | $30.74 | 5,155,959 | — | — |
| 2009-03-11 | $14.43 | $29.57 | 6,382,803 | — | — |
| 2009-03-10 | $14.60 | $29.92 | 7,333,995 | — | — |
| 2009-03-09 | $13.16 | $26.96 | 4,908,856 | — | — |
| 2009-03-06 | $13.87 | $28.21 | 5,555,426 | — | — |
| 2009-03-05 | $13.63 | $27.71 | 7,953,814 | — | — |
| 2009-03-04 | $14.25 | $28.98 | 8,423,384 | — | — |
| 2009-03-03 | $13.00 | $26.44 | 7,665,580 | — | — |
| 2009-03-02 | $12.05 | $24.50 | 9,443,198 | — | — |
| 2009-02-27 | $12.97 | $26.36 | 6,419,598 | — | — |
| 2009-02-26 | $13.09 | $26.61 | 5,838,796 | — | — |
| 2009-02-25 | $12.77 | $25.96 | 5,577,313 | — | — |
| 2009-02-24 | $12.81 | $26.03 | 7,060,141 | — | — |
| 2009-02-23 | $12.15 | $24.71 | 7,982,151 | — | — |
| 2009-02-20 | $12.92 | $26.26 | 6,638,047 | — | — |
| 2009-02-19 | $13.22 | $26.88 | 5,116,308 | — | — |
| 2009-02-18 | $13.35 | $27.15 | 7,301,640 | — | — |
| 2009-02-17 | $13.23 | $26.90 | 7,509,410 | — | — |
| 2009-02-13 | $14.43 | $29.34 | 6,734,795 | — | — |
| 2009-02-12 | $14.62 | $29.73 | 6,433,450 | — | — |
| 2009-02-11 | $14.19 | $28.84 | 4,883,902 | — | — |
| 2009-02-10 | $14.16 | $28.78 | 7,915,538 | — | — |
| 2009-02-09 | $15.39 | $31.28 | 6,232,553 | — | — |
| 2009-02-06 | $15.60 | $31.71 | 7,210,920 | — | — |
| 2009-02-05 | $14.31 | $29.09 | 5,991,477 | — | — |
| 2009-02-04 | $14.12 | $28.71 | 7,529,817 | — | — |
| 2009-02-03 | $13.50 | $27.44 | 6,002,262 | — | — |
| 2009-02-02 | $12.96 | $26.34 | 4,030,303 | — | — |
| 2009-01-30 | $13.18 | $26.80 | 7,467,010 | — | — |
| 2009-01-29 | $14.16 | $28.78 | 4,259,325 | — | — |
| 2009-01-28 | $15.02 | $30.53 | 4,935,607 | — | — |
| 2009-01-27 | $14.42 | $29.32 | 4,821,836 | — | — |
| 2009-01-26 | $14.34 | $29.15 | 6,524,699 | — | — |
| 2009-01-23 | $13.88 | $28.23 | 6,149,128 | — | — |
| 2009-01-22 | $13.82 | $28.09 | 7,235,767 | — | — |
| 2009-01-21 | $14.69 | $29.86 | 7,593,258 | — | — |
| 2009-01-20 | $13.74 | $27.94 | 6,512,222 | — | — |
| 2009-01-16 | $14.77 | $30.03 | 7,540,813 | — | — |
| 2009-01-15 | $14.11 | $28.69 | 6,499,006 | — | — |
| 2009-01-14 | $13.69 | $27.84 | 7,846,705 | — | — |
| 2009-01-13 | $14.41 | $29.30 | 9,417,187 | — | — |
| 2009-01-12 | $14.86 | $30.21 | 6,165,834 | — | — |
| 2009-01-09 | $16.31 | $33.17 | 4,793,288 | — | — |
| 2009-01-08 | $16.59 | $33.72 | 6,149,022 | — | — |
| 2009-01-07 | $16.78 | $34.11 | 4,637,540 | — | — |
| 2009-01-06 | $18.00 | $36.59 | 7,611,021 | — | — |
| 2009-01-05 | $17.14 | $34.84 | 6,368,317 | — | — |
| 2009-01-02 | $17.28 | $35.13 | 7,218,110 | — | — |