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
- 1980-01-02 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 | $31.95 | $68.35 | 2,941,600 | — | — |
| 2009-12-30 | $32.45 | $69.42 | 2,838,600 | — | — |
| 2009-12-29 | $32.68 | $69.92 | 2,508,000 | — | — |
| 2009-12-28 | $32.83 | $70.24 | 2,350,200 | — | — |
| 2009-12-24 | $33.12 | $70.85 | 1,332,400 | — | — |
| 2009-12-23 | $32.90 | $70.39 | 3,918,600 | — | — |
| 2009-12-22 | $32.53 | $69.58 | 4,936,800 | — | — |
| 2009-12-21 | $32.38 | $69.26 | 5,328,200 | — | — |
| 2009-12-18 | $31.69 | $67.80 | 7,307,400 | — | — |
| 2009-12-17 | $31.66 | $67.72 | 7,557,200 | — | — |
| 2009-12-16 | $32.24 | $68.97 | 7,721,600 | — | — |
| 2009-12-15 | $32.46 | $69.43 | 5,336,600 | — | — |
| 2009-12-14 | $32.64 | $69.83 | 5,374,400 | — | — |
| 2009-12-11 | $32.09 | $68.65 | 6,402,400 | — | — |
| 2009-12-10 | $32.29 | $69.09 | 8,214,600 | — | — |
| 2009-12-09 | $31.75 | $67.92 | 5,974,600 | — | — |
| 2009-12-08 | $31.67 | $67.77 | 10,414,000 | — | — |
| 2009-12-07 | $32.41 | $69.34 | 8,024,400 | — | — |
| 2009-12-04 | $32.61 | $69.77 | 11,949,400 | — | — |
| 2009-12-03 | $32.10 | $68.67 | 6,314,200 | — | — |
| 2009-12-02 | $32.31 | $69.11 | 5,528,400 | — | — |
| 2009-12-01 | $32.17 | $68.81 | 7,855,600 | — | — |
| 2009-11-30 | $31.63 | $67.67 | 7,347,800 | — | — |
| 2009-11-27 | $31.59 | $67.59 | 3,997,000 | — | — |
| 2009-11-25 | $32.25 | $69.00 | 5,527,000 | — | — |
| 2009-11-24 | $32.21 | $68.61 | 9,351,800 | — | — |
| 2009-11-23 | $33.06 | $70.42 | 7,438,200 | — | — |
| 2009-11-20 | $32.53 | $69.29 | 7,271,000 | — | — |
| 2009-11-19 | $32.33 | $68.89 | 8,261,200 | — | — |
| 2009-11-18 | $32.97 | $70.24 | 7,615,800 | — | — |
| 2009-11-17 | $32.98 | $70.26 | 10,242,000 | — | — |
| 2009-11-16 | $32.53 | $69.29 | 9,296,000 | — | — |
| 2009-11-13 | $31.78 | $67.69 | 5,887,000 | — | — |
| 2009-11-12 | $31.25 | $66.58 | 7,390,000 | — | — |
| 2009-11-11 | $31.55 | $67.20 | 6,691,800 | — | — |
| 2009-11-10 | $31.06 | $66.17 | 11,305,000 | — | — |
| 2009-11-09 | $31.19 | $66.45 | 18,051,600 | — | — |
| 2009-11-06 | $31.18 | $66.43 | 18,079,200 | — | — |
| 2009-11-05 | $30.33 | $64.61 | 12,546,600 | — | — |
| 2009-11-04 | $29.58 | $63.01 | 21,498,200 | — | — |
| 2009-11-03 | $29.71 | $63.28 | 39,411,400 | — | — |
| 2009-11-02 | $27.53 | $58.65 | 12,476,800 | — | — |
| 2009-10-30 | $27.57 | $58.74 | 9,934,200 | — | — |
| 2009-10-29 | $28.24 | $60.16 | 9,014,200 | — | — |
| 2009-10-28 | $27.73 | $59.07 | 15,870,200 | — | — |
| 2009-10-27 | $27.55 | $58.68 | 23,887,000 | — | — |
| 2009-10-26 | $29.03 | $61.84 | 13,678,200 | — | — |
| 2009-10-23 | $28.87 | $61.49 | 35,987,800 | — | — |
| 2009-10-22 | $30.56 | $65.11 | 18,664,600 | — | — |
| 2009-10-21 | $31.46 | $67.02 | 7,947,800 | — | — |
| 2009-10-20 | $32.12 | $68.43 | 6,442,000 | — | — |
| 2009-10-19 | $32.06 | $68.31 | 6,087,400 | — | — |
| 2009-10-16 | $31.76 | $67.67 | 6,826,000 | — | — |
| 2009-10-15 | $31.39 | $66.87 | 8,282,000 | — | — |
| 2009-10-14 | $31.43 | $66.96 | 10,460,600 | — | — |
| 2009-10-13 | $29.96 | $63.82 | 7,944,000 | — | — |
| 2009-10-12 | $29.81 | $63.50 | 5,570,000 | — | — |
| 2009-10-09 | $29.90 | $63.69 | 6,653,200 | — | — |
| 2009-10-08 | $29.73 | $63.33 | 9,028,200 | — | — |
| 2009-10-07 | $29.32 | $62.46 | 4,660,400 | — | — |
| 2009-10-06 | $29.41 | $62.65 | 5,658,800 | — | — |
| 2009-10-05 | $29.18 | $62.18 | 5,775,000 | — | — |
| 2009-10-02 | $28.69 | $61.12 | 9,623,800 | — | — |
| 2009-10-01 | $29.03 | $61.85 | 12,467,000 | — | — |
| 2009-09-30 | $29.17 | $62.16 | 10,943,800 | — | — |
| 2009-09-29 | $29.57 | $63.00 | 5,734,400 | — | — |
| 2009-09-28 | $30.15 | $64.22 | 3,891,600 | — | — |
| 2009-09-25 | $29.75 | $63.38 | 7,597,400 | — | — |
| 2009-09-24 | $30.34 | $64.64 | 6,467,200 | — | — |
| 2009-09-23 | $30.41 | $64.79 | 6,142,800 | — | — |
| 2009-09-22 | $31.00 | $66.04 | 5,484,800 | — | — |
| 2009-09-21 | $30.78 | $65.56 | 4,602,400 | — | — |
| 2009-09-18 | $31.20 | $66.47 | 7,523,200 | — | — |
| 2009-09-17 | $31.17 | $66.42 | 8,583,400 | — | — |
| 2009-09-16 | $31.60 | $67.32 | 8,348,600 | — | — |
| 2009-09-15 | $31.81 | $67.76 | 7,434,400 | — | — |
| 2009-09-14 | $31.39 | $66.87 | 4,593,000 | — | — |
| 2009-09-11 | $31.28 | $66.63 | 10,825,800 | — | — |
| 2009-09-10 | $31.77 | $67.68 | 7,120,000 | — | — |
| 2009-09-09 | $31.13 | $66.31 | 8,489,800 | — | — |
| 2009-09-08 | $30.83 | $65.69 | 9,475,200 | — | — |
| 2009-09-04 | $31.02 | $66.09 | 7,188,600 | — | — |
| 2009-09-03 | $30.01 | $63.94 | 9,495,800 | — | — |
| 2009-09-02 | $29.35 | $62.53 | 6,293,600 | — | — |
| 2009-09-01 | $29.65 | $63.16 | 7,890,400 | — | — |
| 2009-08-31 | $29.91 | $63.71 | 4,959,200 | — | — |
| 2009-08-28 | $30.32 | $64.58 | 5,744,600 | — | — |
| 2009-08-27 | $30.28 | $64.51 | 5,252,400 | — | — |
| 2009-08-26 | $30.19 | $64.03 | 6,328,600 | — | — |
| 2009-08-25 | $30.49 | $64.66 | 5,774,800 | — | — |
| 2009-08-24 | $30.61 | $64.92 | 5,620,200 | — | — |
| 2009-08-21 | $30.98 | $65.70 | 7,222,200 | — | — |
| 2009-08-20 | $30.63 | $64.96 | 7,387,800 | — | — |
| 2009-08-19 | $29.96 | $63.54 | 4,901,200 | — | — |
| 2009-08-18 | $29.78 | $63.15 | 4,651,000 | — | — |
| 2009-08-17 | $29.51 | $62.59 | 5,354,200 | — | — |
| 2009-08-14 | $30.41 | $64.50 | 5,008,800 | — | — |
| 2009-08-13 | $30.75 | $65.23 | 4,553,400 | — | — |
| 2009-08-12 | $30.37 | $64.41 | 8,989,600 | — | — |
| 2009-08-11 | $30.00 | $63.63 | 9,904,800 | — | — |
| 2009-08-10 | $29.64 | $62.85 | 6,696,200 | — | — |
| 2009-08-07 | $30.68 | $65.08 | 9,101,400 | — | — |
| 2009-08-06 | $29.72 | $63.02 | 6,776,600 | — | — |
| 2009-08-05 | $29.63 | $62.84 | 4,785,000 | — | — |
| 2009-08-04 | $30.22 | $64.08 | 7,773,600 | — | — |
| 2009-08-03 | $30.10 | $63.84 | 10,711,400 | — | — |
| 2009-07-31 | $28.76 | $61.00 | 6,827,600 | — | — |
| 2009-07-30 | $28.56 | $60.56 | 7,192,000 | — | — |
| 2009-07-29 | $28.07 | $59.52 | 8,355,000 | — | — |
| 2009-07-28 | $28.28 | $59.98 | 7,371,400 | — | — |
| 2009-07-27 | $28.91 | $61.30 | 7,568,800 | — | — |
| 2009-07-24 | $29.00 | $61.50 | 11,609,200 | — | — |
| 2009-07-23 | $29.58 | $62.73 | 17,937,800 | — | — |
| 2009-07-22 | $29.62 | $62.81 | 11,090,200 | — | — |
| 2009-07-21 | $29.32 | $62.18 | 8,463,200 | — | — |
| 2009-07-20 | $29.13 | $61.77 | 9,474,000 | — | — |
| 2009-07-17 | $28.42 | $60.27 | 7,842,400 | — | — |
| 2009-07-16 | $28.27 | $59.96 | 7,474,800 | — | — |
| 2009-07-15 | $27.83 | $59.02 | 10,960,600 | — | — |
| 2009-07-14 | $26.64 | $56.50 | 11,000,600 | — | — |
| 2009-07-13 | $25.63 | $54.35 | 7,237,800 | — | — |
| 2009-07-10 | $25.18 | $53.42 | 7,922,200 | — | — |
| 2009-07-09 | $24.84 | $52.69 | 8,225,600 | — | — |
| 2009-07-08 | $24.45 | $51.85 | 8,641,200 | — | — |
| 2009-07-07 | $24.51 | $51.99 | 9,968,400 | — | — |
| 2009-07-06 | $25.36 | $53.79 | 9,057,400 | — | — |
| 2009-07-02 | $25.45 | $53.98 | 7,636,600 | — | — |
| 2009-07-01 | $26.38 | $55.94 | 7,604,200 | — | — |
| 2009-06-30 | $26.03 | $55.21 | 6,528,000 | — | — |
| 2009-06-29 | $26.34 | $55.86 | 6,971,400 | — | — |
| 2009-06-26 | $26.65 | $56.52 | 14,879,000 | — | — |
| 2009-06-25 | $26.57 | $56.34 | 9,886,200 | — | — |
| 2009-06-24 | $25.23 | $53.50 | 9,526,800 | — | — |
| 2009-06-23 | $24.75 | $52.48 | 7,055,800 | — | — |
| 2009-06-22 | $24.64 | $52.25 | 8,041,600 | — | — |
| 2009-06-19 | $26.00 | $55.14 | 10,418,000 | — | — |
| 2009-06-18 | $25.39 | $53.84 | 7,768,800 | — | — |
| 2009-06-17 | $25.70 | $54.51 | 8,742,400 | — | — |
| 2009-06-16 | $25.84 | $54.81 | 7,641,400 | — | — |
| 2009-06-15 | $25.80 | $54.72 | 9,122,800 | — | — |
| 2009-06-12 | $27.18 | $57.65 | 7,903,000 | — | — |
| 2009-06-11 | $26.58 | $56.37 | 7,225,800 | — | — |
| 2009-06-10 | $26.72 | $56.66 | 6,381,800 | — | — |
| 2009-06-09 | $26.96 | $57.18 | 7,845,400 | — | — |
| 2009-06-08 | $27.00 | $57.26 | 9,240,600 | — | — |
| 2009-06-05 | $26.90 | $57.05 | 8,338,800 | — | — |
| 2009-06-04 | $26.66 | $56.54 | 8,100,600 | — | — |
| 2009-06-03 | $25.90 | $54.92 | 10,579,200 | — | — |
| 2009-06-02 | $26.50 | $56.20 | 12,119,200 | — | — |
| 2009-06-01 | $25.99 | $55.11 | 15,566,400 | — | — |
| 2009-05-29 | $24.64 | $52.25 | 17,528,800 | — | — |
| 2009-05-28 | $22.78 | $48.31 | 9,857,000 | — | — |
| 2009-05-27 | $22.66 | $48.05 | 14,777,200 | — | — |
| 2009-05-26 | $23.95 | $50.51 | 12,077,400 | — | — |
| 2009-05-22 | $23.08 | $48.67 | 7,058,200 | — | — |
| 2009-05-21 | $23.00 | $48.52 | 10,678,800 | — | — |
| 2009-05-20 | $24.25 | $51.14 | 9,632,000 | — | — |
| 2009-05-19 | $24.08 | $50.79 | 7,134,000 | — | — |
| 2009-05-18 | $24.24 | $51.11 | 10,088,000 | — | — |
| 2009-05-15 | $23.29 | $49.12 | 9,063,800 | — | — |
| 2009-05-14 | $22.95 | $48.40 | 9,196,800 | — | — |
| 2009-05-13 | $22.97 | $48.44 | 13,202,600 | — | — |
| 2009-05-12 | $24.16 | $50.95 | 14,256,600 | — | — |
| 2009-05-11 | $24.67 | $52.03 | 10,407,800 | — | — |
| 2009-05-08 | $25.72 | $54.24 | 14,557,600 | — | — |
| 2009-05-07 | $25.63 | $54.05 | 10,930,400 | — | — |
| 2009-05-06 | $26.50 | $55.89 | 8,328,200 | — | — |
| 2009-05-05 | $26.05 | $54.93 | 13,905,400 | — | — |
| 2009-05-04 | $26.66 | $56.22 | 17,138,600 | — | — |
| 2009-05-01 | $24.99 | $52.70 | 11,577,800 | — | — |
| 2009-04-30 | $24.57 | $51.82 | 12,193,000 | — | — |
| 2009-04-29 | $24.46 | $51.58 | 12,168,800 | — | — |
| 2009-04-28 | $23.56 | $49.68 | 10,205,200 | — | — |
| 2009-04-27 | $23.69 | $49.96 | 12,132,400 | — | — |
| 2009-04-24 | $24.57 | $51.81 | 12,054,800 | — | — |
| 2009-04-23 | $24.78 | $52.25 | 15,200,800 | — | — |
| 2009-04-22 | $23.86 | $50.32 | 16,984,600 | — | — |
| 2009-04-21 | $23.50 | $49.56 | 10,238,800 | — | — |
| 2009-04-20 | $22.99 | $48.48 | 11,473,600 | — | — |
| 2009-04-17 | $24.15 | $50.92 | 14,177,600 | — | — |
| 2009-04-16 | $23.59 | $49.75 | 12,912,800 | — | — |
| 2009-04-15 | $23.30 | $49.13 | 17,272,600 | — | — |
| 2009-04-14 | $23.08 | $48.69 | 10,500,800 | — | — |
| 2009-04-13 | $23.38 | $49.31 | 9,947,200 | — | — |
| 2009-04-09 | $23.15 | $48.82 | 12,757,800 | — | — |
| 2009-04-08 | $21.96 | $46.30 | 9,963,200 | — | — |
| 2009-04-07 | $21.32 | $44.95 | 12,339,200 | — | — |
| 2009-04-06 | $22.03 | $46.46 | 13,948,000 | — | — |
| 2009-04-03 | $23.05 | $48.60 | 18,263,400 | — | — |
| 2009-04-02 | $22.63 | $47.72 | 22,564,200 | — | — |
| 2009-04-01 | $20.80 | $43.87 | 12,150,200 | — | — |
| 2009-03-31 | $20.56 | $43.35 | 10,719,000 | — | — |
| 2009-03-30 | $20.49 | $43.21 | 11,754,600 | — | — |
| 2009-03-27 | $21.50 | $45.34 | 10,334,400 | — | — |
| 2009-03-26 | $22.24 | $46.90 | 17,393,400 | — | — |
| 2009-03-25 | $20.48 | $43.18 | 12,588,200 | — | — |
| 2009-03-24 | $21.08 | $44.46 | 11,821,400 | — | — |
| 2009-03-23 | $21.02 | $44.33 | 12,804,600 | — | — |
| 2009-03-20 | $19.34 | $40.80 | 11,790,200 | — | — |
| 2009-03-19 | $19.74 | $41.62 | 7,490,000 | — | — |
| 2009-03-18 | $19.81 | $41.77 | 15,036,000 | — | — |
| 2009-03-17 | $20.05 | $42.28 | 11,259,200 | — | — |
| 2009-03-16 | $19.47 | $41.05 | 17,847,800 | — | — |
| 2009-03-13 | $18.59 | $39.21 | 7,836,400 | — | — |
| 2009-03-12 | $18.64 | $39.30 | 10,599,600 | — | — |
| 2009-03-11 | $18.27 | $38.53 | 12,078,400 | — | — |
| 2009-03-10 | $17.90 | $37.75 | 18,064,400 | — | — |
| 2009-03-09 | $16.81 | $35.45 | 15,350,600 | — | — |
| 2009-03-06 | $17.49 | $36.89 | 14,228,000 | — | — |
| 2009-03-05 | $17.72 | $37.36 | 23,755,800 | — | — |
| 2009-03-04 | $18.98 | $40.03 | 12,017,000 | — | — |
| 2009-03-03 | $18.29 | $38.56 | 14,640,200 | — | — |
| 2009-03-02 | $17.91 | $37.76 | 14,350,800 | — | — |
| 2009-02-27 | $18.76 | $39.56 | 12,748,600 | — | — |
| 2009-02-26 | $18.72 | $39.47 | 13,447,200 | — | — |
| 2009-02-25 | $19.37 | $40.85 | 17,498,000 | — | — |
| 2009-02-24 | $19.95 | $41.78 | 14,297,600 | — | — |
| 2009-02-23 | $18.88 | $39.54 | 10,547,800 | — | — |
| 2009-02-20 | $20.01 | $41.92 | 12,971,600 | — | — |
| 2009-02-19 | $19.62 | $41.09 | 19,663,000 | — | — |
| 2009-02-18 | $20.48 | $42.90 | 10,427,200 | — | — |
| 2009-02-17 | $20.41 | $42.74 | 15,456,200 | — | — |
| 2009-02-13 | $21.75 | $45.57 | 11,967,000 | — | — |
| 2009-02-12 | $21.67 | $45.40 | 19,407,200 | — | — |
| 2009-02-11 | $22.66 | $47.47 | 13,017,400 | — | — |
| 2009-02-10 | $23.39 | $48.98 | 14,689,200 | — | — |
| 2009-02-09 | $24.65 | $51.63 | 10,346,200 | — | — |
| 2009-02-06 | $24.64 | $51.60 | 13,652,200 | — | — |
| 2009-02-05 | $23.64 | $49.52 | 13,331,600 | — | — |
| 2009-02-04 | $23.08 | $48.35 | 11,903,200 | — | — |
| 2009-02-03 | $22.76 | $47.67 | 11,970,200 | — | — |
| 2009-02-02 | $21.56 | $45.15 | 8,321,000 | — | — |
| 2009-01-30 | $21.90 | $45.86 | 9,906,200 | — | — |
| 2009-01-29 | $22.35 | $46.82 | 8,957,800 | — | — |
| 2009-01-28 | $23.38 | $48.96 | 16,414,800 | — | — |
| 2009-01-27 | $22.49 | $47.11 | 14,204,200 | — | — |
| 2009-01-26 | $21.47 | $44.97 | 10,276,600 | — | — |
| 2009-01-23 | $21.25 | $44.51 | 12,341,200 | — | — |
| 2009-01-22 | $21.63 | $45.30 | 24,267,800 | — | — |
| 2009-01-21 | $20.26 | $42.44 | 19,219,600 | — | — |
| 2009-01-20 | $18.92 | $39.62 | 19,800,600 | — | — |
| 2009-01-16 | $20.21 | $42.33 | 15,894,200 | — | — |
| 2009-01-15 | $20.62 | $43.18 | 24,195,800 | — | — |
| 2009-01-14 | $20.78 | $43.53 | 22,056,400 | — | — |
| 2009-01-13 | $22.12 | $46.33 | 17,068,600 | — | — |
| 2009-01-12 | $22.75 | $47.66 | 17,747,200 | — | — |
| 2009-01-09 | $24.06 | $50.40 | 8,738,800 | — | — |
| 2009-01-08 | $24.64 | $51.61 | 11,008,200 | — | — |
| 2009-01-07 | $24.88 | $52.12 | 15,205,600 | — | — |
| 2009-01-06 | $27.00 | $56.57 | 13,970,400 | — | — |
| 2009-01-05 | $26.03 | $54.51 | 12,520,800 | — | — |
| 2009-01-02 | $25.07 | $52.50 | 8,053,600 | — | — |