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
- 1980-03-17 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 | $16.44 | $76.32 | 1,949,100 | — | — |
| 2009-12-30 | $16.68 | $77.43 | 1,229,900 | — | — |
| 2009-12-29 | $16.75 | $77.76 | 1,241,500 | — | — |
| 2009-12-28 | $16.98 | $78.82 | 1,758,400 | — | — |
| 2009-12-24 | $16.94 | $78.64 | 590,100 | — | — |
| 2009-12-23 | $16.77 | $77.85 | 2,767,500 | — | — |
| 2009-12-22 | $16.40 | $76.13 | 1,989,400 | — | — |
| 2009-12-21 | $16.00 | $74.27 | 1,901,000 | — | — |
| 2009-12-18 | $15.76 | $73.16 | 2,148,400 | — | — |
| 2009-12-17 | $15.47 | $71.81 | 1,257,900 | — | — |
| 2009-12-16 | $15.54 | $72.14 | 1,447,600 | — | — |
| 2009-12-15 | $15.34 | $71.21 | 1,556,100 | — | — |
| 2009-12-14 | $15.51 | $72.00 | 2,099,100 | — | — |
| 2009-12-11 | $15.08 | $70.00 | 1,346,300 | — | — |
| 2009-12-10 | $14.90 | $69.17 | 1,250,100 | — | — |
| 2009-12-09 | $15.02 | $69.73 | 1,605,000 | — | — |
| 2009-12-08 | $15.23 | $70.70 | 1,565,100 | — | — |
| 2009-12-07 | $15.37 | $71.35 | 2,316,700 | — | — |
| 2009-12-04 | $15.95 | $74.04 | 2,791,700 | — | — |
| 2009-12-03 | $15.27 | $70.89 | 2,253,300 | — | — |
| 2009-12-02 | $15.38 | $71.40 | 2,278,700 | — | — |
| 2009-12-01 | $15.24 | $70.75 | 1,623,600 | — | — |
| 2009-11-30 | $14.97 | $69.49 | 2,257,500 | — | — |
| 2009-11-27 | $14.38 | $66.75 | 896,500 | — | — |
| 2009-11-25 | $14.72 | $68.33 | 1,047,900 | — | — |
| 2009-11-24 | $14.59 | $67.73 | 1,902,000 | — | — |
| 2009-11-23 | $15.01 | $69.68 | 1,563,900 | — | — |
| 2009-11-20 | $14.91 | $69.21 | 1,615,200 | — | — |
| 2009-11-19 | $15.12 | $70.19 | 2,487,100 | — | — |
| 2009-11-18 | $15.73 | $73.02 | 2,503,600 | — | — |
| 2009-11-17 | $15.35 | $71.26 | 3,234,000 | — | — |
| 2009-11-16 | $15.52 | $72.05 | 2,083,500 | — | — |
| 2009-11-13 | $15.30 | $71.03 | 2,651,300 | — | — |
| 2009-11-12 | $14.86 | $68.98 | 2,232,400 | — | — |
| 2009-11-11 | $15.25 | $70.79 | 2,111,200 | — | — |
| 2009-11-10 | $14.81 | $68.75 | 3,040,100 | — | — |
| 2009-11-09 | $14.76 | $68.52 | 3,853,100 | — | — |
| 2009-11-06 | $14.12 | $65.55 | 2,396,600 | — | — |
| 2009-11-05 | $14.38 | $66.75 | 2,871,400 | — | — |
| 2009-11-04 | $14.16 | $65.73 | 2,694,000 | — | — |
| 2009-11-03 | $14.48 | $67.22 | 3,151,000 | — | — |
| 2009-11-02 | $14.40 | $66.85 | 3,902,900 | — | — |
| 2009-10-30 | $14.38 | $66.75 | 6,016,900 | — | — |
| 2009-10-29 | $14.48 | $67.22 | 3,889,200 | — | — |
| 2009-10-28 | $13.94 | $64.71 | 3,524,200 | — | — |
| 2009-10-27 | $14.24 | $66.10 | 2,306,500 | — | — |
| 2009-10-26 | $14.54 | $67.50 | 2,538,500 | — | — |
| 2009-10-23 | $14.59 | $67.73 | 3,058,400 | — | — |
| 2009-10-22 | $14.97 | $69.49 | 3,595,200 | — | — |
| 2009-10-21 | $14.17 | $65.78 | 4,232,200 | — | — |
| 2009-10-20 | $14.56 | $67.59 | 6,526,700 | — | — |
| 2009-10-19 | $15.63 | $72.56 | 3,106,500 | — | — |
| 2009-10-16 | $15.20 | $70.56 | 2,325,400 | — | — |
| 2009-10-15 | $15.52 | $72.05 | 1,861,100 | — | — |
| 2009-10-14 | $15.51 | $72.00 | 3,956,600 | — | — |
| 2009-10-13 | $15.37 | $70.51 | 1,870,200 | — | — |
| 2009-10-12 | $15.58 | $71.48 | 969,300 | — | — |
| 2009-10-09 | $15.57 | $71.43 | 1,458,700 | — | — |
| 2009-10-08 | $15.46 | $70.93 | 2,370,000 | — | — |
| 2009-10-07 | $15.09 | $69.23 | 2,212,200 | — | — |
| 2009-10-06 | $15.02 | $68.91 | 2,256,900 | — | — |
| 2009-10-05 | $15.13 | $69.41 | 2,852,800 | — | — |
| 2009-10-02 | $14.65 | $67.21 | 4,320,200 | — | — |
| 2009-10-01 | $14.98 | $68.73 | 5,741,600 | — | — |
| 2009-09-30 | $15.74 | $72.21 | 4,292,900 | — | — |
| 2009-09-29 | $15.36 | $70.47 | 2,625,300 | — | — |
| 2009-09-28 | $15.86 | $72.76 | 2,874,900 | — | — |
| 2009-09-25 | $15.02 | $68.91 | 3,246,800 | — | — |
| 2009-09-24 | $14.82 | $67.99 | 3,971,300 | — | — |
| 2009-09-23 | $15.02 | $68.91 | 4,448,300 | — | — |
| 2009-09-22 | $15.26 | $70.01 | 2,318,500 | — | — |
| 2009-09-21 | $14.84 | $68.08 | 2,147,100 | — | — |
| 2009-09-18 | $14.94 | $68.54 | 3,869,800 | — | — |
| 2009-09-17 | $14.76 | $67.72 | 3,940,400 | — | — |
| 2009-09-16 | $14.98 | $68.73 | 4,512,200 | — | — |
| 2009-09-15 | $14.41 | $66.11 | 4,209,200 | — | — |
| 2009-09-14 | $14.25 | $65.38 | 2,208,900 | — | — |
| 2009-09-11 | $13.59 | $62.35 | 2,195,200 | — | — |
| 2009-09-10 | $13.58 | $62.30 | 2,178,100 | — | — |
| 2009-09-09 | $13.37 | $61.34 | 3,795,100 | — | — |
| 2009-09-08 | $12.99 | $59.60 | 2,901,400 | — | — |
| 2009-09-04 | $12.46 | $57.16 | 2,457,400 | — | — |
| 2009-09-03 | $12.40 | $56.89 | 4,028,000 | — | — |
| 2009-09-02 | $11.94 | $54.78 | 3,305,700 | — | — |
| 2009-09-01 | $12.28 | $56.34 | 4,395,200 | — | — |
| 2009-08-31 | $12.79 | $58.68 | 3,017,700 | — | — |
| 2009-08-28 | $13.09 | $60.05 | 3,758,300 | — | — |
| 2009-08-27 | $12.94 | $59.37 | 3,211,500 | — | — |
| 2009-08-26 | $13.03 | $59.78 | 3,315,200 | — | — |
| 2009-08-25 | $13.13 | $60.24 | 4,426,900 | — | — |
| 2009-08-24 | $13.24 | $60.74 | 2,342,500 | — | — |
| 2009-08-21 | $13.31 | $61.06 | 3,639,800 | — | — |
| 2009-08-20 | $12.79 | $58.68 | 3,698,900 | — | — |
| 2009-08-19 | $12.55 | $57.58 | 2,180,800 | — | — |
| 2009-08-18 | $12.77 | $58.59 | 2,981,900 | — | — |
| 2009-08-17 | $12.56 | $57.62 | 4,215,300 | — | — |
| 2009-08-14 | $13.22 | $60.65 | 2,004,700 | — | — |
| 2009-08-13 | $13.25 | $60.79 | 2,467,000 | — | — |
| 2009-08-12 | $13.09 | $60.05 | 2,499,800 | — | — |
| 2009-08-11 | $13.07 | $59.96 | 3,184,400 | — | — |
| 2009-08-10 | $13.28 | $60.93 | 2,692,000 | — | — |
| 2009-08-07 | $13.70 | $62.85 | 3,996,900 | — | — |
| 2009-08-06 | $12.76 | $58.54 | 5,508,000 | — | — |
| 2009-08-05 | $12.80 | $58.72 | 8,811,300 | — | — |
| 2009-08-04 | $11.34 | $52.03 | 4,266,900 | — | — |
| 2009-08-03 | $10.54 | $48.36 | 2,739,200 | — | — |
| 2009-07-31 | $10.45 | $47.94 | 2,510,600 | — | — |
| 2009-07-30 | $10.67 | $48.95 | 2,521,100 | — | — |
| 2009-07-29 | $10.28 | $47.16 | 1,781,300 | — | — |
| 2009-07-28 | $10.42 | $47.80 | 2,312,500 | — | — |
| 2009-07-27 | $10.18 | $46.70 | 3,195,700 | — | — |
| 2009-07-24 | $10.08 | $46.24 | 1,613,200 | — | — |
| 2009-07-23 | $9.99 | $45.83 | 4,705,600 | — | — |
| 2009-07-22 | $9.62 | $44.13 | 4,586,200 | — | — |
| 2009-07-21 | $9.63 | $44.18 | 2,759,400 | — | — |
| 2009-07-20 | $9.67 | $44.36 | 4,142,300 | — | — |
| 2009-07-17 | $9.48 | $43.49 | 3,238,800 | — | — |
| 2009-07-16 | $9.94 | $45.60 | 2,685,600 | — | — |
| 2009-07-15 | $9.97 | $45.74 | 3,271,100 | — | — |
| 2009-07-14 | $9.73 | $44.64 | 1,597,800 | — | — |
| 2009-07-13 | $9.63 | $44.18 | 2,827,000 | — | — |
| 2009-07-10 | $9.29 | $42.62 | 1,957,500 | — | — |
| 2009-07-09 | $9.33 | $42.80 | 3,992,400 | — | — |
| 2009-07-08 | $9.42 | $43.22 | 5,613,100 | — | — |
| 2009-07-07 | $10.07 | $45.37 | 4,248,900 | — | — |
| 2009-07-06 | $10.44 | $47.04 | 2,753,600 | — | — |
| 2009-07-02 | $10.10 | $45.51 | 4,446,300 | — | — |
| 2009-07-01 | $10.61 | $47.81 | 3,200,200 | — | — |
| 2009-06-30 | $10.33 | $46.54 | 2,807,900 | — | — |
| 2009-06-29 | $10.04 | $45.24 | 2,472,500 | — | — |
| 2009-06-26 | $10.19 | $45.91 | 2,570,700 | — | — |
| 2009-06-25 | $9.97 | $44.92 | 2,700,900 | — | — |
| 2009-06-24 | $9.87 | $44.47 | 3,967,300 | — | — |
| 2009-06-23 | $9.95 | $44.83 | 3,924,500 | — | — |
| 2009-06-22 | $10.27 | $46.27 | 3,405,800 | — | — |
| 2009-06-19 | $10.78 | $48.57 | 2,745,500 | — | — |
| 2009-06-18 | $10.63 | $47.90 | 2,615,400 | — | — |
| 2009-06-17 | $10.35 | $46.63 | 2,790,100 | — | — |
| 2009-06-16 | $10.51 | $47.36 | 2,438,800 | — | — |
| 2009-06-15 | $10.60 | $47.76 | 3,856,500 | — | — |
| 2009-06-12 | $11.23 | $50.60 | 2,504,600 | — | — |
| 2009-06-11 | $10.56 | $47.58 | 2,141,100 | — | — |
| 2009-06-10 | $10.78 | $48.57 | 3,203,500 | — | — |
| 2009-06-09 | $11.22 | $50.55 | 2,435,200 | — | — |
| 2009-06-08 | $11.17 | $50.33 | 2,603,700 | — | — |
| 2009-06-05 | $11.10 | $50.01 | 3,067,400 | — | — |
| 2009-06-04 | $11.23 | $50.60 | 3,057,600 | — | — |
| 2009-06-03 | $11.12 | $50.10 | 2,273,400 | — | — |
| 2009-06-02 | $11.07 | $49.88 | 3,103,500 | — | — |
| 2009-06-01 | $11.31 | $50.96 | 5,171,100 | — | — |
| 2009-05-29 | $11.00 | $49.56 | 8,349,200 | — | — |
| 2009-05-28 | $10.60 | $47.76 | 4,879,900 | — | — |
| 2009-05-27 | $10.53 | $47.45 | 4,851,300 | — | — |
| 2009-05-26 | $10.99 | $49.52 | 6,374,200 | — | — |
| 2009-05-22 | $10.18 | $45.87 | 2,842,900 | — | — |
| 2009-05-21 | $10.39 | $46.82 | 2,911,800 | — | — |
| 2009-05-20 | $10.15 | $45.73 | 3,667,600 | — | — |
| 2009-05-19 | $10.18 | $45.87 | 4,148,200 | — | — |
| 2009-05-18 | $10.53 | $47.45 | 6,278,700 | — | — |
| 2009-05-15 | $9.29 | $41.86 | 4,618,300 | — | — |
| 2009-05-14 | $9.64 | $43.44 | 5,169,500 | — | — |
| 2009-05-13 | $9.02 | $40.64 | 5,331,500 | — | — |
| 2009-05-12 | $9.95 | $44.83 | 4,132,400 | — | — |
| 2009-05-11 | $10.19 | $45.91 | 4,860,100 | — | — |
| 2009-05-08 | $10.83 | $48.80 | 5,430,300 | — | — |
| 2009-05-07 | $9.84 | $44.34 | 7,449,000 | — | — |
| 2009-05-06 | $10.72 | $48.30 | 5,727,400 | — | — |
| 2009-05-05 | $10.20 | $45.96 | 5,036,100 | — | — |
| 2009-05-04 | $10.97 | $49.43 | 5,563,000 | — | — |
| 2009-05-01 | $9.80 | $44.16 | 5,371,800 | — | — |
| 2009-04-30 | $10.07 | $45.37 | 4,609,200 | — | — |
| 2009-04-29 | $10.03 | $45.19 | 5,197,500 | — | — |
| 2009-04-28 | $9.79 | $44.11 | 4,087,300 | — | — |
| 2009-04-27 | $9.77 | $44.02 | 4,964,200 | — | — |
| 2009-04-24 | $10.69 | $48.17 | 8,040,200 | — | — |
| 2009-04-23 | $9.96 | $44.88 | 5,359,000 | — | — |
| 2009-04-22 | $9.75 | $43.93 | 7,599,800 | — | — |
| 2009-04-21 | $9.90 | $44.61 | 8,140,700 | — | — |
| 2009-04-20 | $8.71 | $39.25 | 6,325,800 | — | — |
| 2009-04-17 | $10.06 | $45.33 | 4,914,300 | — | — |
| 2009-04-16 | $10.04 | $45.24 | 5,152,100 | — | — |
| 2009-04-15 | $9.86 | $44.43 | 4,836,800 | — | — |
| 2009-04-14 | $9.15 | $41.23 | 7,377,100 | — | — |
| 2009-04-13 | $10.06 | $45.33 | 5,728,400 | — | — |
| 2009-04-09 | $9.77 | $44.02 | 7,003,000 | — | — |
| 2009-04-08 | $8.36 | $37.67 | 3,670,600 | — | — |
| 2009-04-07 | $8.11 | $36.54 | 5,685,600 | — | — |
| 2009-04-06 | $8.95 | $38.95 | 5,465,300 | — | — |
| 2009-04-03 | $9.37 | $40.78 | 6,624,600 | — | — |
| 2009-04-02 | $8.56 | $37.26 | 5,771,800 | — | — |
| 2009-04-01 | $8.12 | $35.34 | 6,920,600 | — | — |
| 2009-03-31 | $8.61 | $37.47 | 7,953,300 | — | — |
| 2009-03-30 | $7.63 | $33.21 | 6,110,500 | — | — |
| 2009-03-27 | $7.88 | $34.30 | 4,066,100 | — | — |
| 2009-03-26 | $8.23 | $35.82 | 5,152,100 | — | — |
| 2009-03-25 | $7.86 | $34.21 | 5,975,500 | — | — |
| 2009-03-24 | $7.70 | $33.51 | 6,251,200 | — | — |
| 2009-03-23 | $8.34 | $36.30 | 7,644,000 | — | — |
| 2009-03-20 | $7.10 | $30.90 | 5,605,000 | — | — |
| 2009-03-19 | $8.11 | $35.30 | 7,129,600 | — | — |
| 2009-03-18 | $8.94 | $38.91 | 6,457,600 | — | — |
| 2009-03-17 | $8.33 | $36.25 | 5,831,400 | — | — |
| 2009-03-16 | $7.59 | $33.03 | 5,308,100 | — | — |
| 2009-03-13 | $8.49 | $36.95 | 3,609,500 | — | — |
| 2009-03-12 | $8.98 | $39.08 | 5,478,200 | — | — |
| 2009-03-11 | $8.34 | $36.30 | 4,603,800 | — | — |
| 2009-03-10 | $8.58 | $37.34 | 7,791,600 | — | — |
| 2009-03-09 | $7.39 | $32.16 | 4,620,300 | — | — |
| 2009-03-06 | $7.23 | $31.47 | 5,283,500 | — | — |
| 2009-03-05 | $7.31 | $31.81 | 4,878,800 | — | — |
| 2009-03-04 | $7.97 | $34.69 | 5,609,600 | — | — |
| 2009-03-03 | $7.52 | $32.73 | 5,244,900 | — | — |
| 2009-03-02 | $7.30 | $31.77 | 5,407,800 | — | — |
| 2009-02-27 | $7.91 | $34.43 | 5,335,900 | — | — |
| 2009-02-26 | $8.04 | $34.99 | 4,897,600 | — | — |
| 2009-02-25 | $8.83 | $38.43 | 6,566,400 | — | — |
| 2009-02-24 | $9.22 | $40.13 | 6,348,100 | — | — |
| 2009-02-23 | $8.40 | $36.56 | 5,168,600 | — | — |
| 2009-02-20 | $9.24 | $40.21 | 6,514,200 | — | — |
| 2009-02-19 | $8.53 | $37.12 | 4,012,900 | — | — |
| 2009-02-18 | $8.99 | $39.13 | 4,327,200 | — | — |
| 2009-02-17 | $8.86 | $38.56 | 5,644,800 | — | — |
| 2009-02-13 | $9.40 | $40.91 | 4,830,200 | — | — |
| 2009-02-12 | $9.77 | $42.52 | 4,642,400 | — | — |
| 2009-02-11 | $10.06 | $43.78 | 5,200,400 | — | — |
| 2009-02-10 | $9.87 | $42.96 | 4,923,400 | — | — |
| 2009-02-09 | $11.10 | $48.31 | 3,175,800 | — | — |
| 2009-02-06 | $11.16 | $48.57 | 4,921,000 | — | — |
| 2009-02-05 | $10.57 | $46.00 | 4,918,800 | — | — |
| 2009-02-04 | $11.24 | $48.92 | 3,575,900 | — | — |
| 2009-02-03 | $11.62 | $50.57 | 2,692,400 | — | — |
| 2009-02-02 | $11.78 | $51.27 | 4,047,100 | — | — |
| 2009-01-30 | $11.73 | $51.05 | 4,305,100 | — | — |
| 2009-01-29 | $12.22 | $53.18 | 4,446,000 | — | — |
| 2009-01-28 | $13.02 | $56.67 | 4,247,000 | — | — |
| 2009-01-27 | $11.88 | $51.70 | 2,051,700 | — | — |
| 2009-01-26 | $11.51 | $50.09 | 3,124,400 | — | — |
| 2009-01-23 | $11.85 | $51.57 | 3,945,200 | — | — |
| 2009-01-22 | $11.54 | $50.22 | 4,882,500 | — | — |
| 2009-01-21 | $12.40 | $53.97 | 4,473,600 | — | — |
| 2009-01-20 | $11.23 | $48.88 | 6,235,300 | — | — |
| 2009-01-16 | $12.42 | $54.05 | 5,851,000 | — | — |
| 2009-01-15 | $11.80 | $51.36 | 5,396,800 | — | — |
| 2009-01-14 | $11.16 | $48.57 | 3,268,100 | — | — |
| 2009-01-13 | $11.80 | $51.36 | 4,449,300 | — | — |
| 2009-01-12 | $11.28 | $49.09 | 3,376,100 | — | — |
| 2009-01-09 | $12.35 | $53.75 | 2,842,100 | — | — |
| 2009-01-08 | $12.98 | $56.49 | 3,667,800 | — | — |
| 2009-01-07 | $13.46 | $58.58 | 3,628,500 | — | — |
| 2009-01-06 | $13.57 | $59.06 | 3,694,200 | — | — |
| 2009-01-05 | $12.51 | $54.45 | 3,796,300 | — | — |
| 2009-01-02 | $13.32 | $57.97 | 2,370,400 | — | — |