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
- 1973-05-03 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 | $22.51 | $45.78 | 5,899,500 | — | — |
| 2009-12-30 | $22.45 | $45.65 | 5,438,900 | — | — |
| 2009-12-29 | $22.39 | $45.53 | 6,203,300 | — | — |
| 2009-12-28 | $22.47 | $45.59 | 9,822,800 | — | — |
| 2009-12-24 | $22.58 | $45.82 | 2,946,700 | — | — |
| 2009-12-23 | $22.34 | $45.33 | 7,837,200 | — | — |
| 2009-12-22 | $22.79 | $46.24 | 12,430,100 | — | — |
| 2009-12-21 | $22.96 | $46.59 | 15,144,800 | — | — |
| 2009-12-18 | $22.30 | $45.25 | 21,995,200 | — | — |
| 2009-12-17 | $21.78 | $44.19 | 16,896,700 | — | — |
| 2009-12-16 | $22.09 | $44.82 | 21,080,300 | — | — |
| 2009-12-15 | $22.39 | $45.43 | 16,156,800 | — | — |
| 2009-12-14 | $23.04 | $46.75 | 14,043,900 | — | — |
| 2009-12-11 | $23.05 | $46.77 | 8,632,400 | — | — |
| 2009-12-10 | $23.03 | $46.73 | 12,053,500 | — | — |
| 2009-12-09 | $22.90 | $46.47 | 7,700,800 | — | — |
| 2009-12-08 | $22.98 | $46.63 | 12,468,100 | — | — |
| 2009-12-07 | $23.03 | $46.73 | 13,467,900 | — | — |
| 2009-12-04 | $23.50 | $47.68 | 19,886,400 | — | — |
| 2009-12-03 | $23.25 | $47.18 | 22,314,000 | — | — |
| 2009-12-02 | $24.43 | $49.57 | 10,026,200 | — | — |
| 2009-12-01 | $24.34 | $49.39 | 13,835,700 | — | — |
| 2009-11-30 | $24.13 | $48.96 | 16,129,500 | — | — |
| 2009-11-27 | $22.95 | $46.57 | 7,179,600 | — | — |
| 2009-11-25 | $23.57 | $47.83 | 5,557,900 | — | — |
| 2009-11-24 | $23.73 | $48.15 | 12,573,300 | — | — |
| 2009-11-23 | $23.55 | $47.78 | 9,774,300 | — | — |
| 2009-11-20 | $23.29 | $47.26 | 11,221,000 | — | — |
| 2009-11-19 | $23.13 | $46.93 | 10,935,500 | — | — |
| 2009-11-18 | $23.61 | $47.91 | 11,345,000 | — | — |
| 2009-11-17 | $23.64 | $47.97 | 12,861,300 | — | — |
| 2009-11-16 | $23.38 | $47.44 | 17,994,400 | — | — |
| 2009-11-13 | $23.48 | $47.64 | 14,747,900 | — | — |
| 2009-11-12 | $24.00 | $48.70 | 15,983,600 | — | — |
| 2009-11-11 | $24.40 | $49.51 | 13,183,600 | — | — |
| 2009-11-10 | $24.33 | $49.37 | 8,640,800 | — | — |
| 2009-11-09 | $24.51 | $49.73 | 11,651,300 | — | — |
| 2009-11-06 | $23.73 | $48.15 | 12,645,100 | — | — |
| 2009-11-05 | $23.98 | $48.66 | 15,342,800 | — | — |
| 2009-11-04 | $23.07 | $46.81 | 15,748,700 | — | — |
| 2009-11-03 | $23.52 | $47.72 | 14,855,500 | — | — |
| 2009-11-02 | $23.84 | $48.37 | 21,328,200 | — | — |
| 2009-10-30 | $23.22 | $47.12 | 23,733,700 | — | — |
| 2009-10-29 | $24.21 | $49.12 | 14,840,200 | — | — |
| 2009-10-28 | $23.53 | $47.74 | 16,313,400 | — | — |
| 2009-10-27 | $24.25 | $49.20 | 15,095,700 | — | — |
| 2009-10-26 | $24.15 | $49.00 | 20,703,600 | — | — |
| 2009-10-23 | $24.95 | $50.63 | 13,937,700 | — | — |
| 2009-10-22 | $25.35 | $51.44 | 18,858,000 | — | — |
| 2009-10-21 | $24.43 | $49.57 | 34,099,600 | — | — |
| 2009-10-20 | $23.80 | $48.29 | 18,528,000 | — | — |
| 2009-10-19 | $23.81 | $48.31 | 10,940,800 | — | — |
| 2009-10-16 | $23.41 | $47.50 | 13,848,200 | — | — |
| 2009-10-15 | $24.01 | $48.72 | 13,439,200 | — | — |
| 2009-10-14 | $23.94 | $48.58 | 19,892,200 | — | — |
| 2009-10-13 | $22.85 | $46.36 | 13,183,400 | — | — |
| 2009-10-12 | $23.02 | $46.71 | 9,166,600 | — | — |
| 2009-10-09 | $22.93 | $46.53 | 10,911,400 | — | — |
| 2009-10-08 | $22.60 | $45.86 | 14,630,800 | — | — |
| 2009-10-07 | $22.18 | $45.00 | 11,950,800 | — | — |
| 2009-10-06 | $22.04 | $44.72 | 14,328,900 | — | — |
| 2009-10-05 | $21.64 | $43.91 | 13,789,300 | — | — |
| 2009-10-02 | $21.23 | $43.08 | 20,210,900 | — | — |
| 2009-10-01 | $21.11 | $42.83 | 22,605,800 | — | — |
| 2009-09-30 | $21.86 | $44.36 | 17,758,000 | — | — |
| 2009-09-29 | $21.75 | $44.13 | 18,723,700 | — | — |
| 2009-09-28 | $22.23 | $45.11 | 14,077,200 | — | — |
| 2009-09-25 | $22.06 | $44.66 | 17,038,800 | — | — |
| 2009-09-24 | $21.90 | $44.34 | 19,007,400 | — | — |
| 2009-09-23 | $22.07 | $44.68 | 14,694,700 | — | — |
| 2009-09-22 | $22.34 | $45.23 | 17,819,600 | — | — |
| 2009-09-21 | $22.43 | $45.41 | 10,951,700 | — | — |
| 2009-09-18 | $22.76 | $46.08 | 17,840,800 | — | — |
| 2009-09-17 | $22.44 | $45.43 | 16,709,500 | — | — |
| 2009-09-16 | $22.82 | $46.20 | 17,747,900 | — | — |
| 2009-09-15 | $22.17 | $44.88 | 15,163,900 | — | — |
| 2009-09-14 | $21.98 | $44.50 | 11,212,800 | — | — |
| 2009-09-11 | $21.86 | $44.25 | 12,192,000 | — | — |
| 2009-09-10 | $21.72 | $43.97 | 13,530,900 | — | — |
| 2009-09-09 | $21.75 | $44.03 | 17,322,800 | — | — |
| 2009-09-08 | $21.00 | $42.51 | 14,439,200 | — | — |
| 2009-09-04 | $21.45 | $43.42 | 11,381,100 | — | — |
| 2009-09-03 | $20.95 | $42.41 | 14,596,100 | — | — |
| 2009-09-02 | $20.66 | $41.83 | 17,478,800 | — | — |
| 2009-09-01 | $21.24 | $43.00 | 24,150,800 | — | — |
| 2009-08-31 | $22.62 | $45.79 | 12,854,300 | — | — |
| 2009-08-28 | $22.43 | $45.41 | 12,394,700 | — | — |
| 2009-08-27 | $22.25 | $45.04 | 11,425,000 | — | — |
| 2009-08-26 | $22.11 | $44.76 | 11,542,500 | — | — |
| 2009-08-25 | $21.92 | $44.38 | 13,245,100 | — | — |
| 2009-08-24 | $21.72 | $43.97 | 16,287,800 | — | — |
| 2009-08-21 | $22.28 | $45.11 | 16,106,400 | — | — |
| 2009-08-20 | $22.07 | $44.68 | 12,231,500 | — | — |
| 2009-08-19 | $21.58 | $43.69 | 10,836,200 | — | — |
| 2009-08-18 | $21.51 | $43.55 | 13,105,400 | — | — |
| 2009-08-17 | $21.40 | $43.32 | 14,439,600 | — | — |
| 2009-08-14 | $22.49 | $45.53 | 13,714,300 | — | — |
| 2009-08-13 | $22.55 | $45.65 | 16,424,300 | — | — |
| 2009-08-12 | $22.02 | $44.58 | 19,478,200 | — | — |
| 2009-08-11 | $22.10 | $44.74 | 18,364,100 | — | — |
| 2009-08-10 | $23.02 | $46.60 | 14,480,700 | — | — |
| 2009-08-07 | $23.25 | $47.07 | 22,483,600 | — | — |
| 2009-08-06 | $22.40 | $45.35 | 24,162,300 | — | — |
| 2009-08-05 | $22.79 | $46.14 | 29,954,900 | — | — |
| 2009-08-04 | $21.70 | $43.93 | 20,693,100 | — | — |
| 2009-08-03 | $20.87 | $42.25 | 16,089,400 | — | — |
| 2009-07-31 | $20.41 | $41.32 | 13,121,600 | — | — |
| 2009-07-30 | $20.48 | $41.46 | 20,598,300 | — | — |
| 2009-07-29 | $19.68 | $39.84 | 14,407,100 | — | — |
| 2009-07-28 | $19.95 | $40.39 | 15,980,600 | — | — |
| 2009-07-27 | $20.07 | $40.63 | 16,724,600 | — | — |
| 2009-07-24 | $19.77 | $40.02 | 18,750,800 | — | — |
| 2009-07-23 | $19.42 | $39.32 | 23,376,300 | — | — |
| 2009-07-22 | $18.96 | $38.38 | 32,830,300 | — | — |
| 2009-07-21 | $18.27 | $36.99 | 17,480,300 | — | — |
| 2009-07-20 | $18.29 | $37.03 | 14,224,100 | — | — |
| 2009-07-17 | $17.96 | $36.36 | 17,413,600 | — | — |
| 2009-07-16 | $17.92 | $36.28 | 15,297,300 | — | — |
| 2009-07-15 | $17.94 | $36.32 | 32,323,800 | — | — |
| 2009-07-14 | $17.42 | $35.27 | 15,456,100 | — | — |
| 2009-07-13 | $17.69 | $35.81 | 22,778,100 | — | — |
| 2009-07-10 | $16.59 | $33.59 | 13,873,200 | — | — |
| 2009-07-09 | $16.62 | $33.65 | 17,251,200 | — | — |
| 2009-07-08 | $16.59 | $33.59 | 26,726,300 | — | — |
| 2009-07-07 | $16.92 | $34.25 | 16,068,000 | — | — |
| 2009-07-06 | $17.09 | $34.60 | 22,706,300 | — | — |
| 2009-07-02 | $17.04 | $34.50 | 15,357,300 | — | — |
| 2009-07-01 | $17.58 | $35.59 | 14,048,500 | — | — |
| 2009-06-30 | $17.92 | $36.28 | 16,886,600 | — | — |
| 2009-06-29 | $18.19 | $36.83 | 20,756,200 | — | — |
| 2009-06-26 | $18.02 | $36.48 | 15,934,100 | — | — |
| 2009-06-25 | $17.79 | $35.91 | 19,876,900 | — | — |
| 2009-06-24 | $17.76 | $35.85 | 19,905,400 | — | — |
| 2009-06-23 | $17.43 | $35.19 | 21,590,800 | — | — |
| 2009-06-22 | $17.08 | $34.48 | 29,190,300 | — | — |
| 2009-06-19 | $17.95 | $36.24 | 26,635,800 | — | — |
| 2009-06-18 | $18.03 | $36.40 | 22,603,200 | — | — |
| 2009-06-17 | $17.77 | $35.87 | 28,800,000 | — | — |
| 2009-06-16 | $17.86 | $36.06 | 20,479,500 | — | — |
| 2009-06-15 | $17.82 | $35.97 | 22,149,900 | — | — |
| 2009-06-12 | $18.58 | $37.51 | 16,879,300 | — | — |
| 2009-06-11 | $18.36 | $37.06 | 22,119,600 | — | — |
| 2009-06-10 | $18.10 | $36.54 | 24,735,100 | — | — |
| 2009-06-09 | $18.18 | $36.70 | 22,984,900 | — | — |
| 2009-06-08 | $18.35 | $37.04 | 18,680,800 | — | — |
| 2009-06-05 | $18.00 | $36.34 | 28,270,800 | — | — |
| 2009-06-04 | $18.75 | $37.85 | 25,830,000 | — | — |
| 2009-06-03 | $18.05 | $36.44 | 21,340,800 | — | — |
| 2009-06-02 | $18.12 | $36.58 | 34,048,300 | — | — |
| 2009-06-01 | $18.90 | $38.15 | 36,465,200 | — | — |
| 2009-05-29 | $19.20 | $38.76 | 29,735,500 | — | — |
| 2009-05-28 | $18.92 | $38.20 | 28,342,100 | — | — |
| 2009-05-27 | $17.96 | $36.26 | 32,205,400 | — | — |
| 2009-05-26 | $19.04 | $38.44 | 30,423,600 | — | — |
| 2009-05-22 | $17.83 | $35.99 | 21,050,200 | — | — |
| 2009-05-21 | $18.11 | $36.56 | 25,962,000 | — | — |
| 2009-05-20 | $18.48 | $37.31 | 37,298,500 | — | — |
| 2009-05-19 | $18.86 | $38.07 | 30,524,900 | — | — |
| 2009-05-18 | $19.35 | $39.06 | 49,163,700 | — | — |
| 2009-05-15 | $17.67 | $35.67 | 34,651,800 | — | — |
| 2009-05-14 | $17.84 | $36.02 | 39,788,100 | — | — |
| 2009-05-13 | $17.40 | $35.13 | 65,749,400 | — | — |
| 2009-05-12 | $17.89 | $36.12 | 151,560,700 | — | — |
| 2009-05-11 | $18.50 | $37.35 | 43,175,300 | — | — |
| 2009-05-08 | $20.54 | $41.47 | 45,731,600 | — | — |
| 2009-05-07 | $19.56 | $39.49 | 45,219,100 | — | — |
| 2009-05-06 | $21.29 | $42.98 | 50,208,500 | — | — |
| 2009-05-05 | $20.12 | $40.62 | 26,142,000 | — | — |
| 2009-05-04 | $20.34 | $41.06 | 39,171,300 | — | — |
| 2009-05-01 | $17.96 | $36.26 | 20,269,200 | — | — |
| 2009-04-30 | $18.22 | $36.78 | 29,909,100 | — | — |
| 2009-04-29 | $18.79 | $37.93 | 29,236,100 | — | — |
| 2009-04-28 | $17.68 | $35.69 | 17,737,500 | — | — |
| 2009-04-27 | $18.14 | $36.62 | 26,378,100 | — | — |
| 2009-04-24 | $18.97 | $38.30 | 44,910,600 | — | — |
| 2009-04-23 | $18.37 | $37.09 | 33,758,700 | — | — |
| 2009-04-22 | $17.65 | $35.63 | 53,124,500 | — | — |
| 2009-04-21 | $19.27 | $38.90 | 59,247,300 | — | — |
| 2009-04-20 | $15.94 | $32.18 | 38,981,300 | — | — |
| 2009-04-17 | $18.60 | $37.55 | 42,563,900 | — | — |
| 2009-04-16 | $18.06 | $36.46 | 29,915,800 | — | — |
| 2009-04-15 | $17.89 | $36.12 | 29,008,900 | — | — |
| 2009-04-14 | $16.55 | $33.41 | 36,578,200 | — | — |
| 2009-04-13 | $18.01 | $36.36 | 32,203,300 | — | — |
| 2009-04-09 | $17.64 | $35.61 | 57,380,800 | — | — |
| 2009-04-08 | $14.36 | $28.99 | 18,286,900 | — | — |
| 2009-04-07 | $14.42 | $29.11 | 23,212,100 | — | — |
| 2009-04-06 | $15.24 | $30.77 | 21,866,900 | — | — |
| 2009-04-03 | $15.97 | $32.24 | 24,158,300 | — | — |
| 2009-04-02 | $15.58 | $31.45 | 37,684,900 | — | — |
| 2009-04-01 | $14.91 | $30.10 | 29,810,700 | — | — |
| 2009-03-31 | $14.61 | $29.49 | 31,926,200 | — | — |
| 2009-03-30 | $13.78 | $27.82 | 38,422,100 | — | — |
| 2009-03-27 | $15.64 | $31.57 | 36,285,000 | — | — |
| 2009-03-26 | $16.66 | $33.53 | 44,684,800 | — | — |
| 2009-03-25 | $16.03 | $32.26 | 42,067,700 | — | — |
| 2009-03-24 | $14.99 | $30.17 | 39,989,500 | — | — |
| 2009-03-23 | $15.99 | $32.18 | 47,299,700 | — | — |
| 2009-03-20 | $13.42 | $27.01 | 37,836,700 | — | — |
| 2009-03-19 | $14.26 | $28.70 | 43,332,900 | — | — |
| 2009-03-18 | $15.83 | $31.86 | 52,197,400 | — | — |
| 2009-03-17 | $14.52 | $29.22 | 33,384,300 | — | — |
| 2009-03-16 | $13.78 | $27.74 | 47,286,300 | — | — |
| 2009-03-13 | $13.57 | $27.31 | 45,357,800 | — | — |
| 2009-03-12 | $13.76 | $27.70 | 55,384,600 | — | — |
| 2009-03-11 | $12.42 | $25.00 | 55,726,000 | — | — |
| 2009-03-10 | $11.40 | $22.95 | 59,196,300 | — | — |
| 2009-03-09 | $10.19 | $20.51 | 58,356,900 | — | — |
| 2009-03-06 | $8.82 | $17.75 | 69,085,300 | — | — |
| 2009-03-05 | $9.01 | $18.13 | 109,688,700 | — | — |
| 2009-03-04 | $11.01 | $22.16 | 68,795,600 | — | — |
| 2009-03-03 | $12.58 | $25.32 | 29,819,800 | — | — |
| 2009-03-02 | $13.10 | $26.37 | 30,945,500 | — | — |
| 2009-02-27 | $14.31 | $28.80 | 50,180,100 | — | — |
| 2009-02-26 | $14.91 | $30.01 | 73,357,000 | — | — |
| 2009-02-25 | $12.76 | $25.68 | 62,833,200 | — | — |
| 2009-02-24 | $12.54 | $25.24 | 60,848,300 | — | — |
| 2009-02-23 | $11.33 | $22.80 | 47,732,800 | — | — |
| 2009-02-20 | $10.58 | $21.29 | 62,223,500 | — | — |
| 2009-02-19 | $10.88 | $21.90 | 36,332,000 | — | — |
| 2009-02-18 | $11.02 | $22.18 | 44,360,700 | — | — |
| 2009-02-17 | $10.73 | $21.60 | 51,758,000 | — | — |
| 2009-02-13 | $12.40 | $24.96 | 44,028,000 | — | — |
| 2009-02-12 | $13.66 | $27.49 | 49,058,000 | — | — |
| 2009-02-11 | $14.99 | $30.17 | 23,601,600 | — | — |
| 2009-02-10 | $14.40 | $28.98 | 38,512,800 | — | — |
| 2009-02-09 | $16.71 | $33.63 | 25,200,300 | — | — |
| 2009-02-06 | $16.19 | $32.59 | 35,474,200 | — | — |
| 2009-02-05 | $14.99 | $30.17 | 39,010,800 | — | — |
| 2009-02-04 | $14.17 | $28.52 | 29,463,900 | — | — |
| 2009-02-03 | $14.11 | $28.40 | 31,703,000 | — | — |
| 2009-02-02 | $15.28 | $30.75 | 30,754,200 | — | — |
| 2009-01-30 | $14.84 | $29.87 | 30,595,500 | — | — |
| 2009-01-29 | $14.72 | $29.63 | 37,680,400 | — | — |
| 2009-01-28 | $15.29 | $30.77 | 55,092,800 | — | — |
| 2009-01-27 | $13.70 | $27.57 | 31,426,100 | — | — |
| 2009-01-26 | $13.01 | $26.19 | 40,113,000 | — | — |
| 2009-01-23 | $14.64 | $29.47 | 36,275,900 | — | — |
| 2009-01-22 | $13.88 | $27.94 | 55,164,600 | — | — |
| 2009-01-21 | $16.09 | $32.38 | 118,711,200 | — | — |
| 2009-01-20 | $15.34 | $30.88 | 50,800,200 | — | — |
| 2009-01-16 | $18.32 | $36.87 | 40,157,400 | — | — |
| 2009-01-15 | $19.02 | $38.28 | 44,131,000 | — | — |
| 2009-01-14 | $21.07 | $42.41 | 20,597,700 | — | — |
| 2009-01-13 | $22.19 | $44.66 | 20,859,800 | — | — |
| 2009-01-12 | $21.68 | $43.64 | 18,155,200 | — | — |
| 2009-01-09 | $22.35 | $44.98 | 12,473,600 | — | — |
| 2009-01-08 | $23.16 | $46.61 | 11,620,300 | — | — |
| 2009-01-07 | $23.37 | $47.04 | 16,651,800 | — | — |
| 2009-01-06 | $23.75 | $47.80 | 16,001,700 | — | — |
| 2009-01-05 | $24.01 | $48.33 | 14,067,200 | — | — |
| 2009-01-02 | $25.25 | $50.82 | 10,883,600 | — | — |