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
- 2002-07-18 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 | $34.97 | $36.24 | 6,836,300 | — | — |
| 2009-12-30 | $35.77 | $37.07 | 5,641,800 | — | — |
| 2009-12-29 | $37.11 | $38.46 | 2,478,300 | — | — |
| 2009-12-28 | $37.15 | $38.50 | 2,481,800 | — | — |
| 2009-12-24 | $37.82 | $39.19 | 1,667,500 | — | — |
| 2009-12-23 | $37.97 | $39.35 | 2,411,800 | — | — |
| 2009-12-22 | $37.60 | $38.97 | 3,223,000 | — | — |
| 2009-12-21 | $37.21 | $38.56 | 3,799,100 | — | — |
| 2009-12-18 | $36.62 | $37.95 | 2,737,100 | — | — |
| 2009-12-17 | $36.57 | $37.90 | 4,367,000 | — | — |
| 2009-12-16 | $37.32 | $38.68 | 4,086,900 | — | — |
| 2009-12-15 | $36.57 | $37.90 | 2,913,100 | — | — |
| 2009-12-14 | $37.01 | $38.36 | 4,877,200 | — | — |
| 2009-12-11 | $35.38 | $36.67 | 3,509,900 | — | — |
| 2009-12-10 | $35.45 | $36.74 | 5,800,700 | — | — |
| 2009-12-09 | $34.59 | $35.85 | 5,734,500 | — | — |
| 2009-12-08 | $32.69 | $33.88 | 5,978,300 | — | — |
| 2009-12-07 | $33.95 | $35.18 | 4,955,800 | — | — |
| 2009-12-04 | $34.65 | $35.91 | 6,800,500 | — | — |
| 2009-12-03 | $35.60 | $36.89 | 6,544,800 | — | — |
| 2009-12-02 | $36.12 | $37.43 | 4,387,900 | — | — |
| 2009-12-01 | $35.48 | $36.77 | 3,452,300 | — | — |
| 2009-11-30 | $34.82 | $36.09 | 5,206,200 | — | — |
| 2009-11-27 | $34.38 | $35.63 | 5,263,800 | — | — |
| 2009-11-25 | $35.87 | $37.17 | 2,960,700 | — | — |
| 2009-11-24 | $34.49 | $35.74 | 4,216,200 | — | — |
| 2009-11-23 | $35.30 | $36.58 | 5,137,600 | — | — |
| 2009-11-20 | $34.62 | $35.88 | 6,423,800 | — | — |
| 2009-11-19 | $34.87 | $36.14 | 8,270,100 | — | — |
| 2009-11-18 | $34.85 | $36.12 | 7,650,600 | — | — |
| 2009-11-17 | $34.15 | $35.39 | 6,986,900 | — | — |
| 2009-11-16 | $33.41 | $34.62 | 6,800,100 | — | — |
| 2009-11-13 | $31.93 | $33.09 | 6,614,200 | — | — |
| 2009-11-12 | $31.18 | $32.31 | 7,024,600 | — | — |
| 2009-11-11 | $32.76 | $33.95 | 5,597,900 | — | — |
| 2009-11-10 | $32.60 | $33.79 | 4,512,700 | — | — |
| 2009-11-09 | $32.39 | $33.57 | 5,476,800 | — | — |
| 2009-11-06 | $30.85 | $31.97 | 5,589,500 | — | — |
| 2009-11-05 | $31.30 | $32.44 | 8,104,400 | — | — |
| 2009-11-04 | $29.89 | $30.98 | 8,344,700 | — | — |
| 2009-11-03 | $29.35 | $30.42 | 9,369,400 | — | — |
| 2009-11-02 | $28.88 | $29.93 | 5,512,600 | — | — |
| 2009-10-30 | $28.92 | $29.97 | 8,958,700 | — | — |
| 2009-10-29 | $30.43 | $31.54 | 6,677,800 | — | — |
| 2009-10-28 | $28.39 | $29.42 | 12,115,100 | — | — |
| 2009-10-27 | $31.22 | $32.35 | 9,202,600 | — | — |
| 2009-10-26 | $32.02 | $33.18 | 5,915,400 | — | — |
| 2009-10-23 | $33.20 | $34.41 | 6,627,600 | — | — |
| 2009-10-22 | $33.54 | $34.76 | 5,521,700 | — | — |
| 2009-10-21 | $32.89 | $34.09 | 7,467,000 | — | — |
| 2009-10-20 | $32.73 | $33.92 | 6,432,000 | — | — |
| 2009-10-19 | $32.80 | $33.99 | 5,937,700 | — | — |
| 2009-10-16 | $32.55 | $33.73 | 6,089,400 | — | — |
| 2009-10-15 | $32.61 | $33.80 | 5,126,400 | — | — |
| 2009-10-14 | $33.47 | $34.69 | 6,406,100 | — | — |
| 2009-10-13 | $32.00 | $33.16 | 6,919,600 | — | — |
| 2009-10-12 | $32.06 | $33.23 | 6,378,900 | — | — |
| 2009-10-09 | $31.36 | $32.50 | 7,306,600 | — | — |
| 2009-10-08 | $30.90 | $32.02 | 12,571,700 | — | — |
| 2009-10-07 | $28.51 | $29.55 | 5,303,900 | — | — |
| 2009-10-06 | $28.17 | $29.19 | 6,556,200 | — | — |
| 2009-10-05 | $26.95 | $27.93 | 4,921,700 | — | — |
| 2009-10-02 | $26.26 | $27.21 | 7,361,000 | — | — |
| 2009-10-01 | $26.11 | $27.06 | 5,776,700 | — | — |
| 2009-09-30 | $27.57 | $28.57 | 8,326,200 | — | — |
| 2009-09-29 | $27.24 | $28.23 | 4,308,300 | — | — |
| 2009-09-28 | $27.13 | $28.12 | 3,658,600 | — | — |
| 2009-09-25 | $26.00 | $26.95 | 5,193,000 | — | — |
| 2009-09-24 | $26.62 | $27.59 | 8,317,500 | — | — |
| 2009-09-23 | $28.03 | $29.05 | 9,062,000 | — | — |
| 2009-09-22 | $28.51 | $29.55 | 5,908,400 | — | — |
| 2009-09-21 | $27.25 | $28.24 | 4,835,600 | — | — |
| 2009-09-18 | $27.10 | $28.09 | 4,446,600 | — | — |
| 2009-09-17 | $27.50 | $28.50 | 6,674,400 | — | — |
| 2009-09-16 | $28.14 | $29.16 | 7,303,000 | — | — |
| 2009-09-15 | $27.24 | $28.23 | 5,432,300 | — | — |
| 2009-09-14 | $26.57 | $27.54 | 4,163,700 | — | — |
| 2009-09-11 | $26.24 | $27.19 | 4,999,600 | — | — |
| 2009-09-10 | $26.58 | $27.55 | 4,825,600 | — | — |
| 2009-09-09 | $25.99 | $26.93 | 6,348,500 | — | — |
| 2009-09-08 | $25.55 | $26.48 | 4,786,100 | — | — |
| 2009-09-04 | $24.36 | $25.25 | 3,851,600 | — | — |
| 2009-09-03 | $23.69 | $24.55 | 5,214,600 | — | — |
| 2009-09-02 | $23.23 | $24.07 | 5,568,600 | — | — |
| 2009-09-01 | $23.14 | $23.98 | 7,603,700 | — | — |
| 2009-08-31 | $24.06 | $24.93 | 5,785,700 | — | — |
| 2009-08-28 | $25.20 | $26.12 | 4,908,900 | — | — |
| 2009-08-27 | $25.00 | $25.91 | 9,468,000 | — | — |
| 2009-08-26 | $25.16 | $26.07 | 5,650,700 | — | — |
| 2009-08-25 | $25.70 | $26.63 | 6,400,500 | — | — |
| 2009-08-24 | $26.43 | $27.39 | 5,977,900 | — | — |
| 2009-08-21 | $26.73 | $27.70 | 4,518,300 | — | — |
| 2009-08-20 | $26.15 | $27.10 | 3,982,200 | — | — |
| 2009-08-19 | $25.28 | $26.20 | 7,136,800 | — | — |
| 2009-08-18 | $25.62 | $26.55 | 3,962,600 | — | — |
| 2009-08-17 | $25.17 | $26.08 | 8,458,100 | — | — |
| 2009-08-14 | $26.35 | $27.31 | 6,962,900 | — | — |
| 2009-08-13 | $27.41 | $28.41 | 6,407,400 | — | — |
| 2009-08-12 | $26.32 | $27.28 | 7,814,800 | — | — |
| 2009-08-11 | $25.19 | $26.11 | 7,823,200 | — | — |
| 2009-08-10 | $25.62 | $26.55 | 5,597,100 | — | — |
| 2009-08-07 | $26.75 | $27.72 | 7,535,600 | — | — |
| 2009-08-06 | $25.89 | $26.83 | 9,283,700 | — | — |
| 2009-08-05 | $27.58 | $28.58 | 9,771,900 | — | — |
| 2009-08-04 | $27.02 | $28.00 | 10,340,200 | — | — |
| 2009-08-03 | $28.39 | $29.42 | 8,708,800 | — | — |
| 2009-07-31 | $26.29 | $27.25 | 8,360,400 | — | — |
| 2009-07-30 | $25.01 | $25.92 | 9,642,400 | — | — |
| 2009-07-29 | $23.30 | $24.15 | 8,717,300 | — | — |
| 2009-07-28 | $24.35 | $25.24 | 9,072,300 | — | — |
| 2009-07-27 | $24.35 | $25.24 | 11,313,300 | — | — |
| 2009-07-24 | $24.49 | $25.38 | 11,802,100 | — | — |
| 2009-07-23 | $23.89 | $24.76 | 12,383,900 | — | — |
| 2009-07-22 | $22.58 | $23.40 | 14,005,000 | — | — |
| 2009-07-21 | $21.91 | $22.71 | 14,474,000 | — | — |
| 2009-07-20 | $21.98 | $22.78 | 22,251,000 | — | — |
| 2009-07-17 | $21.06 | $21.83 | 11,403,800 | — | — |
| 2009-07-16 | $20.03 | $20.76 | 12,357,500 | — | — |
| 2009-07-15 | $18.46 | $19.13 | 8,929,100 | — | — |
| 2009-07-14 | $17.15 | $17.77 | 6,384,900 | — | — |
| 2009-07-13 | $16.47 | $17.07 | 8,704,400 | — | — |
| 2009-07-10 | $15.46 | $16.02 | 5,443,500 | — | — |
| 2009-07-09 | $15.84 | $16.42 | 7,669,900 | — | — |
| 2009-07-08 | $15.31 | $15.87 | 10,187,900 | — | — |
| 2009-07-07 | $16.15 | $16.74 | 9,997,600 | — | — |
| 2009-07-06 | $16.88 | $17.49 | 8,666,300 | — | — |
| 2009-07-02 | $16.09 | $16.67 | 4,803,700 | — | — |
| 2009-07-01 | $16.78 | $17.39 | 5,600,300 | — | — |
| 2009-06-30 | $15.94 | $16.52 | 7,144,300 | — | — |
| 2009-06-29 | $16.06 | $16.64 | 5,258,700 | — | — |
| 2009-06-26 | $16.56 | $17.16 | 8,755,500 | — | — |
| 2009-06-25 | $15.99 | $16.57 | 12,425,700 | — | — |
| 2009-06-24 | $16.12 | $16.71 | 7,171,800 | — | — |
| 2009-06-23 | $15.51 | $16.07 | 10,613,100 | — | — |
| 2009-06-22 | $14.57 | $15.10 | 9,103,100 | — | — |
| 2009-06-19 | $16.54 | $17.14 | 6,756,600 | — | — |
| 2009-06-18 | $16.28 | $16.87 | 10,863,300 | — | — |
| 2009-06-17 | $15.31 | $15.87 | 15,828,800 | — | — |
| 2009-06-16 | $16.10 | $16.69 | 10,630,200 | — | — |
| 2009-06-15 | $17.18 | $17.80 | 6,888,600 | — | — |
| 2009-06-12 | $18.27 | $18.93 | 7,171,100 | — | — |
| 2009-06-11 | $18.71 | $19.39 | 9,217,700 | — | — |
| 2009-06-10 | $18.15 | $18.81 | 9,324,400 | — | — |
| 2009-06-09 | $17.76 | $18.41 | 7,356,400 | — | — |
| 2009-06-08 | $17.56 | $18.20 | 7,441,700 | — | — |
| 2009-06-05 | $17.53 | $18.17 | 8,123,200 | — | — |
| 2009-06-04 | $17.26 | $17.89 | 8,299,600 | — | — |
| 2009-06-03 | $15.85 | $16.43 | 11,527,500 | — | — |
| 2009-06-02 | $17.30 | $17.93 | 7,324,100 | — | — |
| 2009-06-01 | $17.15 | $17.77 | 9,969,700 | — | — |
| 2009-05-29 | $15.83 | $16.41 | 7,296,500 | — | — |
| 2009-05-28 | $14.97 | $15.51 | 7,516,300 | — | — |
| 2009-05-27 | $14.44 | $14.96 | 8,935,200 | — | — |
| 2009-05-26 | $14.28 | $14.80 | 7,854,100 | — | — |
| 2009-05-22 | $14.20 | $14.72 | 8,654,700 | — | — |
| 2009-05-21 | $13.33 | $13.81 | 8,657,200 | — | — |
| 2009-05-20 | $13.92 | $14.43 | 9,898,300 | — | — |
| 2009-05-19 | $13.51 | $14.00 | 8,151,200 | — | — |
| 2009-05-18 | $13.41 | $13.90 | 6,576,900 | — | — |
| 2009-05-15 | $12.10 | $12.54 | 7,327,200 | — | — |
| 2009-05-14 | $12.50 | $12.95 | 10,397,200 | — | — |
| 2009-05-13 | $11.48 | $11.90 | 12,885,700 | — | — |
| 2009-05-12 | $13.85 | $14.35 | 7,960,500 | — | — |
| 2009-05-11 | $13.71 | $14.21 | 6,622,000 | — | — |
| 2009-05-08 | $14.38 | $14.90 | 6,731,900 | — | — |
| 2009-05-07 | $13.70 | $14.20 | 9,614,100 | — | — |
| 2009-05-06 | $14.04 | $14.55 | 9,665,300 | — | — |
| 2009-05-05 | $13.39 | $13.88 | 11,716,100 | — | — |
| 2009-05-04 | $13.36 | $13.85 | 11,396,900 | — | — |
| 2009-05-01 | $11.76 | $12.19 | 8,677,900 | — | — |
| 2009-04-30 | $10.54 | $10.92 | 6,865,400 | — | — |
| 2009-04-29 | $9.96 | $10.32 | 7,418,900 | — | — |
| 2009-04-28 | $9.14 | $9.47 | 6,291,600 | — | — |
| 2009-04-27 | $9.56 | $9.91 | 7,411,100 | — | — |
| 2009-04-24 | $10.22 | $10.59 | 10,502,700 | — | — |
| 2009-04-23 | $9.79 | $10.15 | 8,141,900 | — | — |
| 2009-04-22 | $9.77 | $10.13 | 11,644,400 | — | — |
| 2009-04-21 | $9.97 | $10.33 | 20,277,100 | — | — |
| 2009-04-20 | $7.41 | $7.68 | 10,899,600 | — | — |
| 2009-04-17 | $8.75 | $9.07 | 6,367,300 | — | — |
| 2009-04-16 | $8.84 | $9.16 | 9,214,100 | — | — |
| 2009-04-15 | $8.96 | $9.29 | 9,324,300 | — | — |
| 2009-04-14 | $8.79 | $9.11 | 11,637,500 | — | — |
| 2009-04-13 | $8.99 | $9.32 | 12,630,800 | — | — |
| 2009-04-09 | $8.10 | $8.39 | 9,443,400 | — | — |
| 2009-04-08 | $7.08 | $7.34 | 8,695,500 | — | — |
| 2009-04-07 | $6.41 | $6.64 | 5,116,800 | — | — |
| 2009-04-06 | $6.87 | $7.12 | 7,070,200 | — | — |
| 2009-04-03 | $6.88 | $7.13 | 6,458,500 | — | — |
| 2009-04-02 | $6.60 | $6.84 | 8,681,300 | — | — |
| 2009-04-01 | $6.16 | $6.38 | 6,716,800 | — | — |
| 2009-03-31 | $5.55 | $5.75 | 5,564,800 | — | — |
| 2009-03-30 | $5.44 | $5.64 | 7,592,000 | — | — |
| 2009-03-27 | $6.32 | $6.55 | 7,657,800 | — | — |
| 2009-03-26 | $6.26 | $6.49 | 6,998,800 | — | — |
| 2009-03-25 | $5.91 | $6.12 | 10,175,900 | — | — |
| 2009-03-24 | $5.55 | $5.75 | 6,344,400 | — | — |
| 2009-03-23 | $5.40 | $5.60 | 7,663,100 | — | — |
| 2009-03-20 | $4.69 | $4.86 | 9,597,400 | — | — |
| 2009-03-19 | $4.82 | $5.00 | 7,385,600 | — | — |
| 2009-03-18 | $4.08 | $4.23 | 6,334,400 | — | — |
| 2009-03-17 | $4.11 | $4.26 | 3,282,600 | — | — |
| 2009-03-16 | $4.18 | $4.33 | 6,337,600 | — | — |
| 2009-03-13 | $3.93 | $4.07 | 5,131,000 | — | — |
| 2009-03-12 | $3.91 | $4.05 | 4,821,500 | — | — |
| 2009-03-11 | $3.57 | $3.70 | 7,824,000 | — | — |
| 2009-03-10 | $3.16 | $3.27 | 2,166,200 | — | — |
| 2009-03-09 | $2.87 | $2.97 | 2,502,300 | — | — |
| 2009-03-06 | $3.03 | $3.14 | 5,538,200 | — | — |
| 2009-03-05 | $2.67 | $2.77 | 4,345,800 | — | — |
| 2009-03-04 | $2.95 | $3.06 | 4,169,000 | — | — |
| 2009-03-03 | $2.94 | $3.05 | 3,959,000 | — | — |
| 2009-03-02 | $3.05 | $3.16 | 4,822,800 | — | — |
| 2009-02-27 | $3.45 | $3.58 | 2,280,200 | — | — |
| 2009-02-26 | $3.60 | $3.73 | 5,485,600 | — | — |
| 2009-02-25 | $3.25 | $3.37 | 3,183,300 | — | — |
| 2009-02-24 | $3.23 | $3.35 | 4,104,600 | — | — |
| 2009-02-23 | $3.07 | $3.18 | 4,015,800 | — | — |
| 2009-02-20 | $3.05 | $3.16 | 3,861,500 | — | — |
| 2009-02-19 | $3.18 | $3.30 | 3,318,100 | — | — |
| 2009-02-18 | $3.32 | $3.44 | 4,047,300 | — | — |
| 2009-02-17 | $3.47 | $3.60 | 4,217,100 | — | — |
| 2009-02-13 | $4.01 | $4.16 | 2,531,700 | — | — |
| 2009-02-12 | $4.04 | $4.19 | 3,200,300 | — | — |
| 2009-02-11 | $4.02 | $4.17 | 3,435,000 | — | — |
| 2009-02-10 | $4.01 | $4.16 | 4,794,000 | — | — |
| 2009-02-09 | $4.50 | $4.66 | 3,454,700 | — | — |
| 2009-02-06 | $4.35 | $4.51 | 7,827,700 | — | — |
| 2009-02-05 | $4.06 | $4.21 | 3,107,400 | — | — |
| 2009-02-04 | $3.80 | $3.94 | 3,974,700 | — | — |
| 2009-02-03 | $3.66 | $3.79 | 3,463,200 | — | — |
| 2009-02-02 | $3.63 | $3.76 | 3,410,200 | — | — |
| 2009-01-30 | $3.82 | $3.96 | 6,615,800 | — | — |
| 2009-01-29 | $4.26 | $4.41 | 4,166,900 | — | — |
| 2009-01-28 | $4.89 | $5.07 | 3,436,700 | — | — |
| 2009-01-27 | $4.56 | $4.73 | 1,680,500 | — | — |
| 2009-01-26 | $4.59 | $4.76 | 3,644,800 | — | — |
| 2009-01-23 | $4.53 | $4.69 | 3,793,100 | — | — |
| 2009-01-22 | $4.19 | $4.34 | 2,576,500 | — | — |
| 2009-01-21 | $4.50 | $4.66 | 4,382,900 | — | — |
| 2009-01-20 | $4.35 | $4.51 | 3,192,700 | — | — |
| 2009-01-16 | $4.67 | $4.84 | 4,725,300 | — | — |
| 2009-01-15 | $4.48 | $4.64 | 7,671,300 | — | — |
| 2009-01-14 | $4.62 | $4.79 | 4,814,600 | — | — |
| 2009-01-13 | $5.38 | $5.58 | 4,369,900 | — | — |
| 2009-01-12 | $5.43 | $5.63 | 5,225,400 | — | — |
| 2009-01-09 | $5.87 | $6.08 | 3,641,700 | — | — |
| 2009-01-08 | $6.29 | $6.52 | 5,954,200 | — | — |
| 2009-01-07 | $6.32 | $6.55 | 5,791,700 | — | — |
| 2009-01-06 | $6.89 | $7.14 | 9,352,600 | — | — |
| 2009-01-05 | $6.82 | $7.07 | 11,082,200 | — | — |
| 2009-01-02 | $5.74 | $5.95 | 4,892,300 | — | — |