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
- 1988-11-02 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 | $23.54 | $37.01 | 1,677,118 | — | — |
| 2009-12-30 | $23.55 | $37.03 | 2,029,493 | — | — |
| 2009-12-29 | $23.45 | $36.87 | 2,316,141 | — | — |
| 2009-12-28 | $23.46 | $36.88 | 2,513,126 | — | — |
| 2009-12-24 | $23.32 | $36.67 | 2,372,156 | — | — |
| 2009-12-23 | $23.27 | $36.59 | 4,537,714 | — | — |
| 2009-12-22 | $23.26 | $36.58 | 5,435,329 | — | — |
| 2009-12-21 | $23.29 | $36.63 | 8,929,945 | — | — |
| 2009-12-18 | $22.80 | $35.86 | 25,792,844 | — | — |
| 2009-12-17 | $23.34 | $36.71 | 7,540,358 | — | — |
| 2009-12-16 | $23.78 | $37.40 | 3,573,489 | — | — |
| 2009-12-15 | $23.48 | $36.91 | 4,245,474 | — | — |
| 2009-12-14 | $23.73 | $37.32 | 4,339,846 | — | — |
| 2009-12-11 | $23.60 | $37.11 | 3,722,601 | — | — |
| 2009-12-10 | $23.51 | $36.96 | 3,459,791 | — | — |
| 2009-12-09 | $23.29 | $36.63 | 3,630,877 | — | — |
| 2009-12-08 | $23.35 | $36.72 | 3,415,253 | — | — |
| 2009-12-07 | $23.66 | $37.20 | 2,782,508 | — | — |
| 2009-12-04 | $23.88 | $37.56 | 4,727,635 | — | — |
| 2009-12-03 | $23.71 | $37.28 | 3,804,416 | — | — |
| 2009-12-02 | $24.44 | $38.44 | 8,683,616 | — | — |
| 2009-12-01 | $23.88 | $37.56 | 6,012,843 | — | — |
| 2009-11-30 | $23.13 | $36.37 | 5,646,636 | — | — |
| 2009-11-27 | $23.50 | $36.95 | 2,694,709 | — | — |
| 2009-11-25 | $23.64 | $37.17 | 5,461,423 | — | — |
| 2009-11-24 | $23.04 | $36.23 | 5,994,008 | — | — |
| 2009-11-23 | $23.01 | $36.18 | 5,492,521 | — | — |
| 2009-11-20 | $22.85 | $35.94 | 5,322,906 | — | — |
| 2009-11-19 | $22.99 | $36.15 | 6,210,122 | — | — |
| 2009-11-18 | $23.34 | $36.71 | 5,184,977 | — | — |
| 2009-11-17 | $23.99 | $37.00 | 4,919,715 | — | — |
| 2009-11-16 | $23.82 | $36.75 | 5,403,152 | — | — |
| 2009-11-13 | $23.36 | $36.04 | 4,950,813 | — | — |
| 2009-11-12 | $22.99 | $35.46 | 5,464,170 | — | — |
| 2009-11-11 | $22.83 | $35.22 | 7,519,659 | — | — |
| 2009-11-10 | $23.30 | $35.94 | 6,504,521 | — | — |
| 2009-11-09 | $23.63 | $36.45 | 4,260,287 | — | — |
| 2009-11-06 | $23.06 | $35.57 | 3,839,144 | — | — |
| 2009-11-05 | $23.27 | $35.90 | 3,675,709 | — | — |
| 2009-11-04 | $22.83 | $35.22 | 3,027,072 | — | — |
| 2009-11-03 | $22.58 | $34.83 | 5,124,744 | — | — |
| 2009-11-02 | $22.63 | $34.91 | 3,899,083 | — | — |
| 2009-10-30 | $22.62 | $34.89 | 7,933,641 | — | — |
| 2009-10-29 | $23.44 | $36.15 | 4,586,371 | — | — |
| 2009-10-28 | $22.95 | $35.39 | 7,630,414 | — | — |
| 2009-10-27 | $23.02 | $35.50 | 6,169,509 | — | — |
| 2009-10-26 | $22.79 | $35.16 | 8,782,010 | — | — |
| 2009-10-23 | $22.72 | $35.05 | 10,086,642 | — | — |
| 2009-10-22 | $23.51 | $36.26 | 9,290,561 | — | — |
| 2009-10-21 | $22.59 | $34.84 | 10,527,503 | — | — |
| 2009-10-20 | $22.41 | $34.56 | 5,165,456 | — | — |
| 2009-10-19 | $22.57 | $34.81 | 5,623,484 | — | — |
| 2009-10-16 | $22.50 | $34.70 | 5,353,611 | — | — |
| 2009-10-15 | $22.81 | $35.19 | 9,410,537 | — | — |
| 2009-10-14 | $22.28 | $34.37 | 3,781,853 | — | — |
| 2009-10-13 | $21.88 | $33.74 | 4,316,596 | — | — |
| 2009-10-12 | $21.90 | $33.77 | 5,043,027 | — | — |
| 2009-10-09 | $21.76 | $33.57 | 8,430,812 | — | — |
| 2009-10-08 | $21.95 | $33.85 | 10,934,324 | — | — |
| 2009-10-07 | $22.57 | $34.81 | 6,474,110 | — | — |
| 2009-10-06 | $22.82 | $35.21 | 5,440,332 | — | — |
| 2009-10-05 | $23.00 | $35.47 | 3,701,607 | — | — |
| 2009-10-02 | $22.52 | $34.73 | 5,291,318 | — | — |
| 2009-10-01 | $22.77 | $35.13 | 5,325,555 | — | — |
| 2009-09-30 | $22.94 | $35.38 | 4,808,862 | — | — |
| 2009-09-29 | $23.02 | $35.50 | 5,380,687 | — | — |
| 2009-09-28 | $23.45 | $36.16 | 3,747,714 | — | — |
| 2009-09-25 | $23.21 | $35.80 | 4,906,766 | — | — |
| 2009-09-24 | $23.46 | $36.18 | 7,436,863 | — | — |
| 2009-09-23 | $23.90 | $36.87 | 5,896,889 | — | — |
| 2009-09-22 | $24.00 | $37.01 | 8,196,844 | — | — |
| 2009-09-21 | $23.30 | $35.94 | 5,188,607 | — | — |
| 2009-09-18 | $23.35 | $36.02 | 9,021,276 | — | — |
| 2009-09-17 | $23.69 | $36.54 | 4,682,019 | — | — |
| 2009-09-16 | $23.70 | $36.56 | 4,395,861 | — | — |
| 2009-09-15 | $23.60 | $36.40 | 3,494,224 | — | — |
| 2009-09-14 | $23.54 | $36.31 | 2,207,642 | — | — |
| 2009-09-11 | $23.65 | $36.48 | 4,566,947 | — | — |
| 2009-09-10 | $23.79 | $36.70 | 7,919,809 | — | — |
| 2009-09-09 | $23.51 | $36.26 | 7,278,039 | — | — |
| 2009-09-08 | $23.08 | $35.60 | 3,727,506 | — | — |
| 2009-09-04 | $22.47 | $34.66 | 3,025,600 | — | — |
| 2009-09-03 | $21.94 | $33.84 | 2,797,223 | — | — |
| 2009-09-02 | $21.61 | $33.33 | 2,950,554 | — | — |
| 2009-09-01 | $21.76 | $33.57 | 4,846,631 | — | — |
| 2009-08-31 | $22.14 | $34.15 | 3,605,469 | — | — |
| 2009-08-28 | $22.21 | $34.26 | 2,556,682 | — | — |
| 2009-08-27 | $22.39 | $34.53 | 3,545,530 | — | — |
| 2009-08-26 | $22.21 | $34.26 | 3,365,321 | — | — |
| 2009-08-25 | $22.42 | $34.58 | 4,663,085 | — | — |
| 2009-08-24 | $22.03 | $33.98 | 3,877,599 | — | — |
| 2009-08-21 | $22.20 | $34.25 | 4,005,914 | — | — |
| 2009-08-20 | $22.35 | $34.48 | 3,751,540 | — | — |
| 2009-08-19 | $21.85 | $33.70 | 1,956,016 | — | — |
| 2009-08-18 | $21.67 | $33.43 | 2,187,336 | — | — |
| 2009-08-17 | $21.26 | $32.80 | 3,101,530 | — | — |
| 2009-08-14 | $21.62 | $33.35 | 5,679,500 | — | — |
| 2009-08-13 | $21.96 | $33.87 | 5,550,989 | — | — |
| 2009-08-12 | $21.94 | $33.84 | 8,192,920 | — | — |
| 2009-08-11 | $21.69 | $33.46 | 5,947,116 | — | — |
| 2009-08-10 | $21.76 | $33.57 | 7,293,048 | — | — |
| 2009-08-07 | $21.80 | $33.63 | 6,962,844 | — | — |
| 2009-08-06 | $21.40 | $33.00 | 5,037,239 | — | — |
| 2009-08-05 | $21.64 | $33.38 | 4,938,060 | — | — |
| 2009-08-04 | $21.70 | $33.48 | 7,027,688 | — | — |
| 2009-08-03 | $21.65 | $33.40 | 5,826,944 | — | — |
| 2009-07-31 | $20.98 | $32.36 | 4,617,273 | — | — |
| 2009-07-30 | $20.57 | $31.73 | 5,676,753 | — | — |
| 2009-07-29 | $20.02 | $30.88 | 2,859,909 | — | — |
| 2009-07-28 | $20.12 | $31.04 | 3,974,816 | — | — |
| 2009-07-27 | $20.27 | $31.26 | 4,160,912 | — | — |
| 2009-07-24 | $20.32 | $31.34 | 3,074,945 | — | — |
| 2009-07-23 | $19.85 | $30.61 | 5,751,407 | — | — |
| 2009-07-22 | $19.42 | $29.95 | 4,358,779 | — | — |
| 2009-07-21 | $19.29 | $29.75 | 6,430,357 | — | — |
| 2009-07-20 | $19.14 | $29.53 | 5,048,128 | — | — |
| 2009-07-17 | $18.97 | $29.26 | 4,853,301 | — | — |
| 2009-07-16 | $19.52 | $30.11 | 2,668,320 | — | — |
| 2009-07-15 | $19.41 | $29.94 | 2,223,535 | — | — |
| 2009-07-14 | $18.89 | $29.14 | 5,211,464 | — | — |
| 2009-07-13 | $19.12 | $29.50 | 3,645,298 | — | — |
| 2009-07-10 | $18.86 | $29.09 | 6,743,983 | — | — |
| 2009-07-09 | $19.01 | $29.32 | 5,047,441 | — | — |
| 2009-07-08 | $18.98 | $29.28 | 6,323,232 | — | — |
| 2009-07-07 | $18.93 | $29.20 | 6,323,722 | — | — |
| 2009-07-06 | $19.40 | $29.92 | 3,597,719 | — | — |
| 2009-07-02 | $19.43 | $29.97 | 3,741,632 | — | — |
| 2009-07-01 | $20.07 | $30.96 | 5,044,596 | — | — |
| 2009-06-30 | $19.87 | $30.65 | 6,094,953 | — | — |
| 2009-06-29 | $19.90 | $30.69 | 2,959,677 | — | — |
| 2009-06-26 | $19.67 | $30.35 | 2,446,908 | — | — |
| 2009-06-25 | $19.79 | $30.52 | 4,527,413 | — | — |
| 2009-06-24 | $19.77 | $30.49 | 3,534,739 | — | — |
| 2009-06-23 | $19.79 | $30.52 | 5,828,219 | — | — |
| 2009-06-22 | $19.78 | $30.50 | 5,410,902 | — | — |
| 2009-06-19 | $20.10 | $31.01 | 4,914,516 | — | — |
| 2009-06-18 | $20.27 | $31.26 | 6,734,369 | — | — |
| 2009-06-17 | $19.64 | $30.30 | 7,160,319 | — | — |
| 2009-06-16 | $18.99 | $29.29 | 4,327,485 | — | — |
| 2009-06-15 | $18.82 | $29.03 | 3,463,421 | — | — |
| 2009-06-12 | $19.37 | $29.88 | 1,776,787 | — | — |
| 2009-06-11 | $19.31 | $29.78 | 3,372,384 | — | — |
| 2009-06-10 | $18.67 | $28.81 | 3,270,164 | — | — |
| 2009-06-09 | $18.97 | $29.26 | 3,200,807 | — | — |
| 2009-06-08 | $18.52 | $28.57 | 2,836,365 | — | — |
| 2009-06-05 | $18.40 | $28.38 | 3,454,199 | — | — |
| 2009-06-04 | $18.64 | $28.76 | 4,994,663 | — | — |
| 2009-06-03 | $18.78 | $28.96 | 5,164,867 | — | — |
| 2009-06-02 | $20.11 | $29.78 | 4,274,708 | — | — |
| 2009-06-01 | $19.63 | $29.07 | 3,469,797 | — | — |
| 2009-05-29 | $19.18 | $28.41 | 7,712,426 | — | — |
| 2009-05-28 | $19.10 | $28.29 | 4,256,363 | — | — |
| 2009-05-27 | $19.09 | $28.27 | 5,982,236 | — | — |
| 2009-05-26 | $19.13 | $28.33 | 4,743,920 | — | — |
| 2009-05-22 | $18.86 | $27.93 | 5,891,297 | — | — |
| 2009-05-21 | $18.29 | $27.08 | 6,895,351 | — | — |
| 2009-05-20 | $19.00 | $28.14 | 9,009,406 | — | — |
| 2009-05-19 | $19.41 | $28.74 | 9,750,061 | — | — |
| 2009-05-18 | $20.38 | $30.17 | 7,753,235 | — | — |
| 2009-05-15 | $18.83 | $27.88 | 4,974,945 | — | — |
| 2009-05-14 | $19.55 | $28.95 | 4,689,082 | — | — |
| 2009-05-13 | $19.23 | $28.47 | 4,185,240 | — | — |
| 2009-05-12 | $19.49 | $28.86 | 7,565,864 | — | — |
| 2009-05-11 | $18.52 | $27.43 | 3,946,661 | — | — |
| 2009-05-08 | $18.86 | $27.93 | 4,271,765 | — | — |
| 2009-05-07 | $18.66 | $27.64 | 6,201,392 | — | — |
| 2009-05-06 | $19.87 | $29.42 | 2,913,080 | — | — |
| 2009-05-05 | $19.69 | $29.16 | 3,086,030 | — | — |
| 2009-05-04 | $19.75 | $29.24 | 2,728,750 | — | — |
| 2009-05-01 | $19.22 | $28.45 | 2,361,463 | — | — |
| 2009-04-30 | $18.71 | $27.70 | 5,614,361 | — | — |
| 2009-04-29 | $18.94 | $28.05 | 4,707,623 | — | — |
| 2009-04-28 | $18.42 | $27.28 | 4,176,117 | — | — |
| 2009-04-27 | $18.63 | $27.59 | 3,110,359 | — | — |
| 2009-04-24 | $18.54 | $27.46 | 9,745,254 | — | — |
| 2009-04-23 | $18.49 | $27.38 | 4,728,812 | — | — |
| 2009-04-22 | $18.40 | $27.25 | 2,909,744 | — | — |
| 2009-04-21 | $18.98 | $28.11 | 3,220,917 | — | — |
| 2009-04-20 | $18.66 | $27.64 | 5,004,670 | — | — |
| 2009-04-17 | $19.67 | $29.13 | 3,842,479 | — | — |
| 2009-04-16 | $19.17 | $28.39 | 6,846,105 | — | — |
| 2009-04-15 | $18.57 | $27.50 | 2,713,544 | — | — |
| 2009-04-14 | $18.43 | $27.29 | 4,864,583 | — | — |
| 2009-04-13 | $18.64 | $27.61 | 1,643,273 | — | — |
| 2009-04-09 | $18.43 | $27.29 | 2,624,960 | — | — |
| 2009-04-08 | $18.62 | $27.58 | 3,819,622 | — | — |
| 2009-04-07 | $18.50 | $27.40 | 1,774,040 | — | — |
| 2009-04-06 | $19.13 | $28.33 | 4,190,047 | — | — |
| 2009-04-03 | $19.15 | $28.36 | 2,722,667 | — | — |
| 2009-04-02 | $19.32 | $28.60 | 8,040,570 | — | — |
| 2009-04-01 | $19.04 | $28.20 | 4,503,967 | — | — |
| 2009-03-31 | $17.76 | $26.30 | 4,313,457 | — | — |
| 2009-03-30 | $16.92 | $25.06 | 2,779,565 | — | — |
| 2009-03-27 | $16.81 | $24.89 | 7,479,340 | — | — |
| 2009-03-26 | $17.71 | $26.22 | 5,921,512 | — | — |
| 2009-03-25 | $17.78 | $26.33 | 5,849,409 | — | — |
| 2009-03-24 | $17.94 | $26.57 | 2,524,800 | — | — |
| 2009-03-23 | $18.05 | $26.73 | 3,085,637 | — | — |
| 2009-03-20 | $17.34 | $25.68 | 2,691,766 | — | — |
| 2009-03-19 | $17.84 | $26.42 | 2,721,785 | — | — |
| 2009-03-18 | $18.13 | $26.85 | 3,140,573 | — | — |
| 2009-03-17 | $17.88 | $26.48 | 3,190,310 | — | — |
| 2009-03-16 | $17.00 | $25.18 | 2,350,280 | — | — |
| 2009-03-13 | $16.70 | $24.73 | 4,158,655 | — | — |
| 2009-03-12 | $16.76 | $24.82 | 9,700,815 | — | — |
| 2009-03-11 | $16.20 | $23.99 | 7,701,242 | — | — |
| 2009-03-10 | $16.86 | $24.97 | 4,344,162 | — | — |
| 2009-03-09 | $15.78 | $23.37 | 5,123,076 | — | — |
| 2009-03-06 | $16.98 | $25.15 | 3,946,563 | — | — |
| 2009-03-05 | $16.70 | $24.73 | 5,884,823 | — | — |
| 2009-03-04 | $17.59 | $26.05 | 4,038,385 | — | — |
| 2009-03-03 | $16.86 | $24.97 | 5,396,775 | — | — |
| 2009-03-02 | $17.04 | $25.24 | 4,347,694 | — | — |
| 2009-02-27 | $18.09 | $26.79 | 4,069,090 | — | — |
| 2009-02-26 | $17.82 | $26.39 | 4,462,961 | — | — |
| 2009-02-25 | $17.50 | $25.92 | 4,708,408 | — | — |
| 2009-02-24 | $18.41 | $27.26 | 4,564,887 | — | — |
| 2009-02-23 | $18.21 | $26.96 | 3,589,479 | — | — |
| 2009-02-20 | $18.43 | $27.29 | 4,341,710 | — | — |
| 2009-02-19 | $18.24 | $27.00 | 3,329,906 | — | — |
| 2009-02-18 | $18.50 | $27.40 | 2,802,030 | — | — |
| 2009-02-17 | $18.78 | $27.80 | 2,758,278 | — | — |
| 2009-02-13 | $19.53 | $28.92 | 2,883,748 | — | — |
| 2009-02-12 | $19.58 | $29.00 | 3,623,422 | — | — |
| 2009-02-11 | $19.57 | $28.98 | 3,792,154 | — | — |
| 2009-02-10 | $19.63 | $29.07 | 4,617,567 | — | — |
| 2009-02-09 | $20.73 | $30.70 | 3,701,411 | — | — |
| 2009-02-06 | $20.90 | $30.94 | 3,503,347 | — | — |
| 2009-02-05 | $20.37 | $30.16 | 4,602,362 | — | — |
| 2009-02-04 | $19.83 | $29.36 | 3,161,567 | — | — |
| 2009-02-03 | $20.30 | $30.05 | 3,885,839 | — | — |
| 2009-02-02 | $18.84 | $27.90 | 4,086,944 | — | — |
| 2009-01-30 | $18.95 | $28.06 | 3,395,339 | — | — |
| 2009-01-29 | $19.06 | $28.23 | 3,428,987 | — | — |
| 2009-01-28 | $19.77 | $29.27 | 3,112,909 | — | — |
| 2009-01-27 | $19.40 | $28.73 | 4,808,764 | — | — |
| 2009-01-26 | $19.18 | $28.41 | 3,549,454 | — | — |
| 2009-01-23 | $18.51 | $27.41 | 4,598,045 | — | — |
| 2009-01-22 | $18.50 | $27.40 | 4,678,781 | — | — |
| 2009-01-21 | $19.19 | $28.42 | 3,920,567 | — | — |
| 2009-01-20 | $19.15 | $28.36 | 4,048,489 | — | — |
| 2009-01-16 | $20.41 | $30.22 | 4,476,107 | — | — |
| 2009-01-15 | $20.12 | $29.80 | 3,662,564 | — | — |
| 2009-01-14 | $20.12 | $29.80 | 3,136,748 | — | — |
| 2009-01-13 | $20.50 | $30.36 | 3,961,769 | — | — |
| 2009-01-12 | $20.81 | $30.81 | 2,841,761 | — | — |
| 2009-01-09 | $21.25 | $31.47 | 5,868,048 | — | — |
| 2009-01-08 | $21.74 | $32.20 | 5,873,934 | — | — |
| 2009-01-07 | $21.79 | $32.27 | 3,307,343 | — | — |
| 2009-01-06 | $22.30 | $33.03 | 5,206,854 | — | — |
| 2009-01-05 | $21.80 | $32.29 | 6,588,690 | — | — |
| 2009-01-02 | $20.78 | $30.78 | 2,307,508 | — | — |