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
- 1993-05-28 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 | $19.50 | $63.67 | 735,600 | — | — |
| 2009-12-30 | $19.80 | $64.67 | 776,800 | — | — |
| 2009-12-29 | $19.85 | $64.83 | 662,800 | — | — |
| 2009-12-28 | $20.07 | $65.55 | 903,000 | — | — |
| 2009-12-24 | $20.08 | $65.57 | 415,800 | — | — |
| 2009-12-23 | $19.98 | $65.26 | 947,800 | — | — |
| 2009-12-22 | $20.14 | $65.76 | 1,163,800 | — | — |
| 2009-12-21 | $20.08 | $65.58 | 511,200 | — | — |
| 2009-12-18 | $19.82 | $64.74 | 2,112,400 | — | — |
| 2009-12-17 | $19.85 | $64.83 | 1,067,000 | — | — |
| 2009-12-16 | $19.84 | $64.82 | 952,200 | — | — |
| 2009-12-15 | $19.54 | $63.80 | 974,800 | — | — |
| 2009-12-14 | $19.72 | $64.39 | 1,590,800 | — | — |
| 2009-12-11 | $19.25 | $62.86 | 1,267,200 | — | — |
| 2009-12-10 | $19.22 | $62.78 | 1,136,800 | — | — |
| 2009-12-09 | $19.53 | $63.77 | 646,800 | — | — |
| 2009-12-08 | $19.77 | $64.57 | 1,215,600 | — | — |
| 2009-12-07 | $19.90 | $65.00 | 640,000 | — | — |
| 2009-12-04 | $20.43 | $66.74 | 605,600 | — | — |
| 2009-12-03 | $19.63 | $64.12 | 555,000 | — | — |
| 2009-12-02 | $20.04 | $65.44 | 529,000 | — | — |
| 2009-12-01 | $19.72 | $64.41 | 573,400 | — | — |
| 2009-11-30 | $19.63 | $64.10 | 910,400 | — | — |
| 2009-11-27 | $19.20 | $62.69 | 347,000 | — | — |
| 2009-11-25 | $19.66 | $64.21 | 319,800 | — | — |
| 2009-11-24 | $19.50 | $63.71 | 400,200 | — | — |
| 2009-11-23 | $19.84 | $64.82 | 1,164,400 | — | — |
| 2009-11-20 | $19.71 | $64.38 | 743,800 | — | — |
| 2009-11-19 | $20.04 | $65.45 | 1,510,200 | — | — |
| 2009-11-18 | $20.67 | $67.53 | 884,400 | — | — |
| 2009-11-17 | $19.98 | $65.24 | 1,002,200 | — | — |
| 2009-11-16 | $20.26 | $66.17 | 704,200 | — | — |
| 2009-11-13 | $19.72 | $64.39 | 512,800 | — | — |
| 2009-11-12 | $19.51 | $63.74 | 637,800 | — | — |
| 2009-11-11 | $19.95 | $65.14 | 765,800 | — | — |
| 2009-11-10 | $19.51 | $63.72 | 630,800 | — | — |
| 2009-11-09 | $19.72 | $64.39 | 1,022,800 | — | — |
| 2009-11-06 | $18.72 | $61.14 | 653,400 | — | — |
| 2009-11-05 | $19.02 | $62.12 | 825,000 | — | — |
| 2009-11-04 | $18.57 | $60.64 | 946,400 | — | — |
| 2009-11-03 | $19.08 | $62.34 | 1,318,800 | — | — |
| 2009-11-02 | $18.80 | $61.39 | 1,134,400 | — | — |
| 2009-10-30 | $19.04 | $62.17 | 1,664,600 | — | — |
| 2009-10-29 | $19.21 | $62.74 | 1,047,400 | — | — |
| 2009-10-28 | $18.54 | $60.56 | 1,864,200 | — | — |
| 2009-10-27 | $18.67 | $60.34 | 1,341,800 | — | — |
| 2009-10-26 | $18.53 | $59.89 | 1,053,400 | — | — |
| 2009-10-23 | $18.50 | $59.80 | 808,000 | — | — |
| 2009-10-22 | $18.57 | $60.03 | 1,960,800 | — | — |
| 2009-10-21 | $18.17 | $58.72 | 826,200 | — | — |
| 2009-10-20 | $18.62 | $60.19 | 939,000 | — | — |
| 2009-10-19 | $19.14 | $61.86 | 727,600 | — | — |
| 2009-10-16 | $19.16 | $61.92 | 1,616,200 | — | — |
| 2009-10-15 | $19.42 | $62.76 | 1,770,800 | — | — |
| 2009-10-14 | $19.14 | $61.86 | 931,200 | — | — |
| 2009-10-13 | $18.32 | $59.21 | 779,600 | — | — |
| 2009-10-12 | $18.57 | $60.03 | 298,600 | — | — |
| 2009-10-09 | $18.80 | $60.77 | 892,000 | — | — |
| 2009-10-08 | $18.54 | $59.92 | 764,400 | — | — |
| 2009-10-07 | $18.14 | $58.64 | 581,600 | — | — |
| 2009-10-06 | $18.13 | $58.61 | 717,600 | — | — |
| 2009-10-05 | $18.18 | $58.79 | 1,256,200 | — | — |
| 2009-10-02 | $18.04 | $58.32 | 1,495,400 | — | — |
| 2009-10-01 | $17.84 | $57.69 | 943,400 | — | — |
| 2009-09-30 | $18.67 | $60.35 | 1,025,200 | — | — |
| 2009-09-29 | $18.61 | $60.16 | 496,200 | — | — |
| 2009-09-28 | $18.94 | $61.23 | 690,000 | — | — |
| 2009-09-25 | $18.37 | $59.38 | 1,269,600 | — | — |
| 2009-09-24 | $18.42 | $59.56 | 1,853,000 | — | — |
| 2009-09-23 | $19.09 | $61.71 | 1,377,000 | — | — |
| 2009-09-22 | $20.21 | $65.33 | 1,308,400 | — | — |
| 2009-09-21 | $19.72 | $63.73 | 1,066,200 | — | — |
| 2009-09-18 | $20.25 | $65.45 | 1,565,600 | — | — |
| 2009-09-17 | $20.30 | $65.61 | 1,365,200 | — | — |
| 2009-09-16 | $20.36 | $65.82 | 996,600 | — | — |
| 2009-09-15 | $19.52 | $63.10 | 697,200 | — | — |
| 2009-09-14 | $19.12 | $61.79 | 418,000 | — | — |
| 2009-09-11 | $18.62 | $60.18 | 508,400 | — | — |
| 2009-09-10 | $18.67 | $60.35 | 566,400 | — | — |
| 2009-09-09 | $18.50 | $59.82 | 636,200 | — | — |
| 2009-09-08 | $18.20 | $58.82 | 1,193,800 | — | — |
| 2009-09-04 | $17.59 | $56.86 | 691,600 | — | — |
| 2009-09-03 | $17.40 | $56.25 | 1,742,400 | — | — |
| 2009-09-02 | $17.30 | $55.91 | 845,400 | — | — |
| 2009-09-01 | $17.93 | $57.98 | 1,429,000 | — | — |
| 2009-08-31 | $18.81 | $60.81 | 1,323,600 | — | — |
| 2009-08-28 | $19.09 | $61.71 | 852,600 | — | — |
| 2009-08-27 | $18.87 | $60.98 | 602,600 | — | — |
| 2009-08-26 | $18.65 | $60.27 | 821,600 | — | — |
| 2009-08-25 | $18.54 | $59.92 | 834,800 | — | — |
| 2009-08-24 | $18.17 | $58.74 | 808,400 | — | — |
| 2009-08-21 | $18.24 | $58.96 | 1,318,800 | — | — |
| 2009-08-20 | $18.01 | $58.24 | 1,139,400 | — | — |
| 2009-08-19 | $17.29 | $55.88 | 742,000 | — | — |
| 2009-08-18 | $17.33 | $56.04 | 1,168,800 | — | — |
| 2009-08-17 | $17.04 | $55.08 | 1,313,600 | — | — |
| 2009-08-14 | $17.89 | $57.83 | 927,200 | — | — |
| 2009-08-13 | $18.05 | $58.33 | 1,401,400 | — | — |
| 2009-08-12 | $17.98 | $58.12 | 2,107,000 | — | — |
| 2009-08-11 | $17.86 | $57.72 | 6,989,000 | — | — |
| 2009-08-10 | $19.06 | $61.60 | 712,800 | — | — |
| 2009-08-07 | $19.47 | $62.92 | 1,321,400 | — | — |
| 2009-08-06 | $18.74 | $60.56 | 2,065,600 | — | — |
| 2009-08-05 | $19.10 | $61.74 | 1,757,200 | — | — |
| 2009-08-04 | $18.61 | $60.14 | 1,405,400 | — | — |
| 2009-08-03 | $17.99 | $58.14 | 603,400 | — | — |
| 2009-07-31 | $17.77 | $57.44 | 584,400 | — | — |
| 2009-07-30 | $17.92 | $57.93 | 1,216,400 | — | — |
| 2009-07-29 | $17.53 | $56.67 | 1,161,800 | — | — |
| 2009-07-28 | $17.73 | $57.32 | 943,400 | — | — |
| 2009-07-27 | $18.01 | $57.62 | 991,800 | — | — |
| 2009-07-24 | $17.90 | $57.23 | 1,069,400 | — | — |
| 2009-07-23 | $17.97 | $57.47 | 1,151,800 | — | — |
| 2009-07-22 | $17.55 | $56.13 | 951,200 | — | — |
| 2009-07-21 | $17.34 | $55.46 | 1,374,400 | — | — |
| 2009-07-20 | $17.36 | $55.51 | 1,318,600 | — | — |
| 2009-07-17 | $16.59 | $53.08 | 1,511,600 | — | — |
| 2009-07-16 | $16.79 | $53.70 | 826,000 | — | — |
| 2009-07-15 | $16.47 | $52.68 | 1,525,800 | — | — |
| 2009-07-14 | $15.69 | $50.18 | 802,800 | — | — |
| 2009-07-13 | $15.49 | $49.54 | 1,158,200 | — | — |
| 2009-07-10 | $14.91 | $47.67 | 547,000 | — | — |
| 2009-07-09 | $14.69 | $46.97 | 667,800 | — | — |
| 2009-07-08 | $14.98 | $47.89 | 1,057,800 | — | — |
| 2009-07-07 | $15.21 | $48.63 | 1,118,200 | — | — |
| 2009-07-06 | $15.90 | $50.84 | 1,020,200 | — | — |
| 2009-07-02 | $15.40 | $49.25 | 1,084,000 | — | — |
| 2009-07-01 | $16.27 | $52.04 | 858,600 | — | — |
| 2009-06-30 | $16.22 | $51.86 | 957,600 | — | — |
| 2009-06-29 | $16.00 | $51.16 | 884,800 | — | — |
| 2009-06-26 | $16.03 | $51.27 | 2,487,200 | — | — |
| 2009-06-25 | $15.76 | $50.39 | 1,121,800 | — | — |
| 2009-06-24 | $15.35 | $49.09 | 850,200 | — | — |
| 2009-06-23 | $15.12 | $48.36 | 1,538,200 | — | — |
| 2009-06-22 | $14.81 | $47.37 | 1,251,800 | — | — |
| 2009-06-19 | $15.59 | $49.86 | 1,387,600 | — | — |
| 2009-06-18 | $15.98 | $51.09 | 870,200 | — | — |
| 2009-06-17 | $15.70 | $50.20 | 870,600 | — | — |
| 2009-06-16 | $15.84 | $50.65 | 1,310,000 | — | — |
| 2009-06-15 | $15.85 | $50.68 | 1,058,000 | — | — |
| 2009-06-12 | $16.41 | $52.47 | 720,200 | — | — |
| 2009-06-11 | $15.90 | $50.84 | 889,800 | — | — |
| 2009-06-10 | $16.37 | $52.34 | 892,800 | — | — |
| 2009-06-09 | $16.69 | $53.38 | 767,200 | — | — |
| 2009-06-08 | $16.70 | $53.41 | 1,435,200 | — | — |
| 2009-06-05 | $16.65 | $53.24 | 854,400 | — | — |
| 2009-06-04 | $16.71 | $53.44 | 2,319,400 | — | — |
| 2009-06-03 | $16.72 | $53.48 | 2,133,800 | — | — |
| 2009-06-02 | $16.82 | $53.80 | 2,333,400 | — | — |
| 2009-06-01 | $17.07 | $54.58 | 2,279,000 | — | — |
| 2009-05-29 | $16.18 | $51.75 | 942,200 | — | — |
| 2009-05-28 | $15.84 | $50.66 | 1,408,800 | — | — |
| 2009-05-27 | $15.32 | $49.00 | 1,418,200 | — | — |
| 2009-05-26 | $15.91 | $50.89 | 1,523,600 | — | — |
| 2009-05-22 | $14.89 | $47.61 | 796,400 | — | — |
| 2009-05-21 | $15.20 | $48.61 | 904,200 | — | — |
| 2009-05-20 | $15.18 | $48.53 | 2,582,600 | — | — |
| 2009-05-19 | $15.09 | $48.26 | 891,800 | — | — |
| 2009-05-18 | $15.48 | $49.51 | 1,794,000 | — | — |
| 2009-05-15 | $14.41 | $46.09 | 1,533,000 | — | — |
| 2009-05-14 | $15.13 | $48.39 | 1,502,400 | — | — |
| 2009-05-13 | $14.50 | $46.38 | 1,983,800 | — | — |
| 2009-05-12 | $15.10 | $48.29 | 1,726,400 | — | — |
| 2009-05-11 | $15.02 | $48.02 | 1,616,400 | — | — |
| 2009-05-08 | $15.82 | $50.60 | 2,127,600 | — | — |
| 2009-05-07 | $14.44 | $46.17 | 2,999,600 | — | — |
| 2009-05-06 | $15.36 | $49.11 | 3,636,200 | — | — |
| 2009-05-05 | $15.42 | $49.32 | 3,244,600 | — | — |
| 2009-05-04 | $16.68 | $53.36 | 3,798,600 | — | — |
| 2009-05-01 | $15.61 | $49.93 | 2,612,600 | — | — |
| 2009-04-30 | $16.66 | $53.28 | 2,785,400 | — | — |
| 2009-04-29 | $17.19 | $54.98 | 2,393,600 | — | — |
| 2009-04-28 | $16.83 | $53.81 | 2,639,800 | — | — |
| 2009-04-27 | $17.07 | $53.98 | 2,625,400 | — | — |
| 2009-04-24 | $17.51 | $55.39 | 2,573,800 | — | — |
| 2009-04-23 | $17.00 | $53.78 | 1,708,400 | — | — |
| 2009-04-22 | $16.36 | $51.74 | 2,421,600 | — | — |
| 2009-04-21 | $17.36 | $54.88 | 2,817,400 | — | — |
| 2009-04-20 | $15.81 | $50.00 | 2,480,800 | — | — |
| 2009-04-17 | $17.19 | $54.36 | 2,012,600 | — | — |
| 2009-04-16 | $17.53 | $55.44 | 2,134,400 | — | — |
| 2009-04-15 | $16.90 | $53.45 | 2,238,600 | — | — |
| 2009-04-14 | $16.02 | $50.66 | 2,553,200 | — | — |
| 2009-04-13 | $17.34 | $54.84 | 1,988,200 | — | — |
| 2009-04-09 | $17.45 | $55.18 | 5,968,800 | — | — |
| 2009-04-08 | $16.31 | $51.56 | 1,983,800 | — | — |
| 2009-04-07 | $15.60 | $49.33 | 1,802,800 | — | — |
| 2009-04-06 | $16.96 | $53.63 | 2,976,800 | — | — |
| 2009-04-03 | $17.24 | $54.50 | 2,803,400 | — | — |
| 2009-04-02 | $15.80 | $49.97 | 3,075,400 | — | — |
| 2009-04-01 | $15.31 | $48.40 | 1,566,400 | — | — |
| 2009-03-31 | $15.43 | $48.80 | 3,578,400 | — | — |
| 2009-03-30 | $13.77 | $43.53 | 1,595,800 | — | — |
| 2009-03-27 | $14.32 | $45.27 | 1,308,400 | — | — |
| 2009-03-26 | $14.92 | $47.17 | 2,085,400 | — | — |
| 2009-03-25 | $14.70 | $46.49 | 1,777,400 | — | — |
| 2009-03-24 | $14.60 | $46.17 | 2,129,800 | — | — |
| 2009-03-23 | $15.63 | $49.43 | 2,378,800 | — | — |
| 2009-03-20 | $13.74 | $43.45 | 1,869,600 | — | — |
| 2009-03-19 | $14.51 | $45.87 | 1,797,200 | — | — |
| 2009-03-18 | $15.01 | $47.47 | 1,888,800 | — | — |
| 2009-03-17 | $14.49 | $45.82 | 2,261,800 | — | — |
| 2009-03-16 | $13.74 | $43.45 | 1,920,200 | — | — |
| 2009-03-13 | $14.92 | $47.17 | 1,255,800 | — | — |
| 2009-03-12 | $14.95 | $47.28 | 2,140,800 | — | — |
| 2009-03-11 | $14.32 | $45.29 | 2,542,200 | — | — |
| 2009-03-10 | $14.71 | $46.50 | 2,929,800 | — | — |
| 2009-03-09 | $13.30 | $42.04 | 1,434,000 | — | — |
| 2009-03-06 | $13.20 | $41.73 | 2,337,600 | — | — |
| 2009-03-05 | $13.14 | $41.55 | 1,899,400 | — | — |
| 2009-03-04 | $13.79 | $43.59 | 2,638,400 | — | — |
| 2009-03-03 | $13.33 | $42.16 | 2,721,000 | — | — |
| 2009-03-02 | $12.96 | $40.99 | 1,873,200 | — | — |
| 2009-02-27 | $13.80 | $43.64 | 1,422,000 | — | — |
| 2009-02-26 | $14.09 | $44.56 | 1,658,600 | — | — |
| 2009-02-25 | $14.96 | $47.31 | 2,136,000 | — | — |
| 2009-02-24 | $14.95 | $47.26 | 1,697,800 | — | — |
| 2009-02-23 | $13.86 | $43.83 | 1,658,800 | — | — |
| 2009-02-20 | $14.75 | $46.63 | 1,879,800 | — | — |
| 2009-02-19 | $14.01 | $44.29 | 2,700,000 | — | — |
| 2009-02-18 | $14.18 | $44.84 | 2,812,000 | — | — |
| 2009-02-17 | $13.36 | $42.23 | 2,234,000 | — | — |
| 2009-02-13 | $14.10 | $44.57 | 1,218,800 | — | — |
| 2009-02-12 | $14.95 | $47.28 | 1,548,800 | — | — |
| 2009-02-11 | $15.11 | $47.77 | 921,400 | — | — |
| 2009-02-10 | $14.84 | $46.91 | 1,589,400 | — | — |
| 2009-02-09 | $15.94 | $50.39 | 775,600 | — | — |
| 2009-02-06 | $15.89 | $50.24 | 1,663,200 | — | — |
| 2009-02-05 | $14.71 | $46.52 | 1,201,600 | — | — |
| 2009-02-04 | $15.03 | $47.53 | 1,595,800 | — | — |
| 2009-02-03 | $15.25 | $48.23 | 1,455,800 | — | — |
| 2009-02-02 | $15.42 | $48.76 | 1,495,000 | — | — |
| 2009-01-30 | $15.15 | $47.91 | 1,827,200 | — | — |
| 2009-01-29 | $15.43 | $48.78 | 1,681,600 | — | — |
| 2009-01-28 | $16.58 | $52.43 | 1,824,600 | — | — |
| 2009-01-27 | $15.57 | $48.64 | 1,924,400 | — | — |
| 2009-01-26 | $15.61 | $48.76 | 1,468,800 | — | — |
| 2009-01-23 | $15.78 | $49.28 | 1,350,400 | — | — |
| 2009-01-22 | $15.33 | $47.87 | 3,731,000 | — | — |
| 2009-01-21 | $15.03 | $46.95 | 2,717,400 | — | — |
| 2009-01-20 | $14.20 | $44.34 | 2,945,800 | — | — |
| 2009-01-16 | $15.35 | $47.94 | 1,958,400 | — | — |
| 2009-01-15 | $15.03 | $46.94 | 2,939,200 | — | — |
| 2009-01-14 | $14.87 | $46.45 | 2,392,000 | — | — |
| 2009-01-13 | $15.85 | $49.50 | 1,544,600 | — | — |
| 2009-01-12 | $15.66 | $48.92 | 2,336,400 | — | — |
| 2009-01-09 | $16.88 | $52.71 | 1,505,400 | — | — |
| 2009-01-08 | $17.79 | $55.57 | 1,725,200 | — | — |
| 2009-01-07 | $17.89 | $55.89 | 2,334,200 | — | — |
| 2009-01-06 | $18.83 | $58.82 | 2,687,200 | — | — |
| 2009-01-05 | $17.90 | $55.92 | 1,735,200 | — | — |
| 2009-01-02 | $18.34 | $57.29 | 1,170,600 | — | — |