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
- 1970-01-02 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 | $22.29 | $73.14 | 3,602,366 | — | — |
| 2009-12-30 | $22.82 | $74.87 | 2,737,220 | — | — |
| 2009-12-29 | $22.61 | $74.18 | 3,301,498 | — | — |
| 2009-12-28 | $22.35 | $72.94 | 3,914,694 | — | — |
| 2009-12-24 | $22.79 | $74.41 | 914,633 | — | — |
| 2009-12-23 | $22.53 | $73.54 | 2,013,551 | — | — |
| 2009-12-22 | $22.61 | $73.80 | 4,330,323 | — | — |
| 2009-12-21 | $22.35 | $72.94 | 2,622,079 | — | — |
| 2009-12-18 | $22.06 | $72.00 | 4,484,514 | — | — |
| 2009-12-17 | $22.21 | $72.51 | 4,642,841 | — | — |
| 2009-12-16 | $22.16 | $72.34 | 11,777,631 | — | — |
| 2009-12-15 | $22.03 | $71.91 | 9,095,059 | — | — |
| 2009-12-14 | $21.66 | $70.71 | 7,309,625 | — | — |
| 2009-12-11 | $20.90 | $68.21 | 2,997,860 | — | — |
| 2009-12-10 | $20.76 | $67.78 | 4,511,420 | — | — |
| 2009-12-09 | $20.82 | $67.95 | 3,798,150 | — | — |
| 2009-12-08 | $20.55 | $67.09 | 3,222,183 | — | — |
| 2009-12-07 | $20.82 | $67.95 | 3,249,962 | — | — |
| 2009-12-04 | $20.84 | $68.04 | 7,850,185 | — | — |
| 2009-12-03 | $20.45 | $66.75 | 2,495,402 | — | — |
| 2009-12-02 | $20.55 | $67.09 | 3,634,054 | — | — |
| 2009-12-01 | $20.63 | $67.35 | 5,062,910 | — | — |
| 2009-11-30 | $20.29 | $66.23 | 3,964,029 | — | — |
| 2009-11-27 | $20.53 | $67.01 | 1,914,236 | — | — |
| 2009-11-25 | $20.84 | $68.04 | 3,651,511 | — | — |
| 2009-11-24 | $20.87 | $68.13 | 2,994,862 | — | — |
| 2009-11-23 | $20.90 | $68.21 | 4,599,009 | — | — |
| 2009-11-20 | $20.63 | $67.35 | 3,804,412 | — | — |
| 2009-11-19 | $20.50 | $66.92 | 6,136,022 | — | — |
| 2009-11-18 | $20.92 | $68.30 | 4,647,850 | — | — |
| 2009-11-17 | $21.05 | $68.73 | 5,783,352 | — | — |
| 2009-11-16 | $21.11 | $68.90 | 5,776,901 | — | — |
| 2009-11-13 | $20.71 | $67.61 | 5,429,431 | — | — |
| 2009-11-12 | $20.69 | $67.52 | 8,159,022 | — | — |
| 2009-11-11 | $20.79 | $67.87 | 5,846,501 | — | — |
| 2009-11-10 | $20.66 | $67.44 | 5,695,688 | — | — |
| 2009-11-09 | $21.26 | $69.42 | 5,041,316 | — | — |
| 2009-11-06 | $20.90 | $68.21 | 4,018,260 | — | — |
| 2009-11-05 | $20.92 | $68.30 | 7,606,698 | — | — |
| 2009-11-04 | $20.87 | $68.13 | 14,760,918 | — | — |
| 2009-11-03 | $19.92 | $65.03 | 4,989,211 | — | — |
| 2009-11-02 | $19.74 | $64.43 | 7,194,257 | — | — |
| 2009-10-30 | $19.82 | $64.69 | 7,705,444 | — | — |
| 2009-10-29 | $20.32 | $66.32 | 5,613,185 | — | — |
| 2009-10-28 | $19.74 | $64.43 | 5,496,640 | — | — |
| 2009-10-27 | $20.34 | $66.41 | 7,771,097 | — | — |
| 2009-10-26 | $20.47 | $66.84 | 10,543,041 | — | — |
| 2009-10-23 | $20.76 | $67.78 | 9,367,806 | — | — |
| 2009-10-22 | $21.16 | $69.07 | 21,512,375 | — | — |
| 2009-10-21 | $20.34 | $66.41 | 11,466,175 | — | — |
| 2009-10-20 | $20.74 | $67.70 | 9,650,381 | — | — |
| 2009-10-19 | $20.55 | $67.09 | 8,344,560 | — | — |
| 2009-10-16 | $20.05 | $65.46 | 6,826,522 | — | — |
| 2009-10-15 | $20.26 | $66.15 | 5,079,456 | — | — |
| 2009-10-14 | $20.34 | $66.41 | 6,246,266 | — | — |
| 2009-10-13 | $19.95 | $65.12 | 8,607,933 | — | — |
| 2009-10-12 | $20.55 | $67.09 | 6,399,660 | — | — |
| 2009-10-09 | $20.42 | $66.66 | 11,759,794 | — | — |
| 2009-10-08 | $20.05 | $65.46 | 16,268,178 | — | — |
| 2009-10-07 | $19.10 | $62.36 | 13,054,686 | — | — |
| 2009-10-06 | $19.26 | $62.88 | 12,794,653 | — | — |
| 2009-10-05 | $19.60 | $64.00 | 13,036,812 | — | — |
| 2009-10-02 | $19.29 | $62.96 | 14,318,990 | — | — |
| 2009-10-01 | $19.74 | $64.43 | 17,976,801 | — | — |
| 2009-09-30 | $20.40 | $66.58 | 16,505,442 | — | — |
| 2009-09-29 | $20.87 | $68.13 | 28,986,969 | — | — |
| 2009-09-28 | $20.24 | $66.06 | 54,262,921 | — | — |
| 2009-09-25 | $23.77 | $77.22 | 1,420,962 | — | — |
| 2009-09-24 | $24.06 | $78.16 | 1,860,461 | — | — |
| 2009-09-23 | $24.53 | $79.70 | 2,631,795 | — | — |
| 2009-09-22 | $24.27 | $78.84 | 2,558,627 | — | — |
| 2009-09-21 | $24.87 | $80.81 | 2,281,630 | — | — |
| 2009-09-18 | $24.98 | $81.16 | 2,378,706 | — | — |
| 2009-09-17 | $25.06 | $81.41 | 2,788,870 | — | — |
| 2009-09-16 | $25.22 | $81.93 | 2,824,619 | — | — |
| 2009-09-15 | $25.19 | $81.84 | 3,788,473 | — | — |
| 2009-09-14 | $24.14 | $78.42 | 1,842,055 | — | — |
| 2009-09-11 | $24.16 | $78.50 | 2,383,905 | — | — |
| 2009-09-10 | $24.69 | $80.21 | 2,714,564 | — | — |
| 2009-09-09 | $23.35 | $75.85 | 1,922,357 | — | — |
| 2009-09-08 | $22.77 | $73.96 | 1,329,616 | — | — |
| 2009-09-04 | $22.77 | $73.96 | 1,138,728 | — | — |
| 2009-09-03 | $22.21 | $72.17 | 1,605,247 | — | — |
| 2009-09-02 | $21.98 | $71.40 | 2,043,380 | — | — |
| 2009-09-01 | $22.29 | $72.42 | 2,072,867 | — | — |
| 2009-08-31 | $22.79 | $74.05 | 1,669,117 | — | — |
| 2009-08-28 | $23.43 | $76.10 | 1,622,590 | — | — |
| 2009-08-27 | $23.29 | $75.68 | 1,554,774 | — | — |
| 2009-08-26 | $22.98 | $74.65 | 1,518,190 | — | — |
| 2009-08-25 | $22.98 | $74.65 | 2,474,074 | — | — |
| 2009-08-24 | $22.56 | $73.28 | 1,732,190 | — | — |
| 2009-08-21 | $22.27 | $72.34 | 1,594,128 | — | — |
| 2009-08-20 | $21.82 | $70.88 | 1,731,127 | — | — |
| 2009-08-19 | $22.19 | $72.08 | 1,658,908 | — | — |
| 2009-08-18 | $21.69 | $70.45 | 1,020,969 | — | — |
| 2009-08-17 | $21.45 | $69.68 | 1,623,084 | — | — |
| 2009-08-14 | $22.32 | $72.51 | 1,312,804 | — | — |
| 2009-08-13 | $22.48 | $73.02 | 1,259,523 | — | — |
| 2009-08-12 | $22.42 | $72.85 | 3,126,549 | — | — |
| 2009-08-11 | $22.24 | $72.25 | 2,745,758 | — | — |
| 2009-08-10 | $23.03 | $74.82 | 2,619,271 | — | — |
| 2009-08-07 | $22.27 | $72.34 | 2,200,758 | — | — |
| 2009-08-06 | $22.13 | $71.91 | 2,922,871 | — | — |
| 2009-08-05 | $22.42 | $72.85 | 2,145,124 | — | — |
| 2009-08-04 | $22.03 | $71.57 | 2,164,820 | — | — |
| 2009-08-03 | $21.61 | $70.20 | 1,983,533 | — | — |
| 2009-07-31 | $21.58 | $70.11 | 1,774,732 | — | — |
| 2009-07-30 | $21.92 | $71.23 | 1,807,027 | — | — |
| 2009-07-29 | $21.63 | $70.28 | 2,577,981 | — | — |
| 2009-07-28 | $21.66 | $70.37 | 2,321,857 | — | — |
| 2009-07-27 | $20.90 | $67.89 | 2,184,554 | — | — |
| 2009-07-24 | $20.82 | $67.63 | 2,222,124 | — | — |
| 2009-07-23 | $20.37 | $66.17 | 4,434,647 | — | — |
| 2009-07-22 | $18.45 | $59.93 | 2,196,698 | — | — |
| 2009-07-21 | $18.26 | $59.33 | 1,973,666 | — | — |
| 2009-07-20 | $18.45 | $59.93 | 1,215,083 | — | — |
| 2009-07-17 | $17.65 | $57.36 | 1,578,037 | — | — |
| 2009-07-16 | $18.02 | $58.56 | 1,005,561 | — | — |
| 2009-07-15 | $17.55 | $57.01 | 1,827,255 | — | — |
| 2009-07-14 | $17.00 | $55.22 | 1,880,195 | — | — |
| 2009-07-13 | $16.65 | $54.10 | 1,622,325 | — | — |
| 2009-07-10 | $16.10 | $52.31 | 1,042,411 | — | — |
| 2009-07-09 | $15.94 | $51.79 | 1,492,649 | — | — |
| 2009-07-08 | $15.99 | $51.96 | 2,393,241 | — | — |
| 2009-07-07 | $15.94 | $51.79 | 1,315,537 | — | — |
| 2009-07-06 | $16.55 | $53.76 | 1,438,305 | — | — |
| 2009-07-02 | $16.86 | $54.79 | 1,607,448 | — | — |
| 2009-07-01 | $17.42 | $56.59 | 1,297,473 | — | — |
| 2009-06-30 | $17.08 | $55.47 | 1,683,614 | — | — |
| 2009-06-29 | $17.44 | $56.67 | 1,505,439 | — | — |
| 2009-06-26 | $17.47 | $56.76 | 1,532,004 | — | — |
| 2009-06-25 | $17.52 | $56.56 | 1,121,840 | — | — |
| 2009-06-24 | $17.10 | $55.20 | 1,271,059 | — | — |
| 2009-06-23 | $16.86 | $54.43 | 1,662,552 | — | — |
| 2009-06-22 | $16.92 | $54.60 | 1,521,226 | — | — |
| 2009-06-19 | $17.76 | $57.33 | 3,040,706 | — | — |
| 2009-06-18 | $18.16 | $58.60 | 1,347,908 | — | — |
| 2009-06-17 | $18.18 | $58.69 | 1,824,560 | — | — |
| 2009-06-16 | $18.31 | $59.11 | 2,404,019 | — | — |
| 2009-06-15 | $18.18 | $58.69 | 1,656,176 | — | — |
| 2009-06-12 | $18.39 | $59.37 | 1,998,333 | — | — |
| 2009-06-11 | $18.45 | $59.54 | 2,801,393 | — | — |
| 2009-06-10 | $18.63 | $60.13 | 2,185,465 | — | — |
| 2009-06-09 | $18.76 | $60.56 | 1,224,191 | — | — |
| 2009-06-08 | $18.71 | $60.39 | 1,834,541 | — | — |
| 2009-06-05 | $18.74 | $60.47 | 2,869,627 | — | — |
| 2009-06-04 | $19.10 | $61.66 | 2,489,027 | — | — |
| 2009-06-03 | $18.08 | $58.35 | 2,292,332 | — | — |
| 2009-06-02 | $18.50 | $59.71 | 1,632,495 | — | — |
| 2009-06-01 | $18.42 | $59.45 | 2,746,707 | — | — |
| 2009-05-29 | $17.92 | $57.84 | 2,378,440 | — | — |
| 2009-05-28 | $17.81 | $57.50 | 2,987,234 | — | — |
| 2009-05-27 | $17.87 | $57.67 | 2,786,251 | — | — |
| 2009-05-26 | $18.26 | $58.94 | 3,689,499 | — | — |
| 2009-05-22 | $17.87 | $57.67 | 1,584,413 | — | — |
| 2009-05-21 | $17.97 | $58.01 | 5,069,323 | — | — |
| 2009-05-20 | $18.18 | $58.69 | 4,402,010 | — | — |
| 2009-05-19 | $17.81 | $57.50 | 1,869,455 | — | — |
| 2009-05-18 | $17.23 | $55.63 | 1,845,509 | — | — |
| 2009-05-15 | $16.42 | $52.99 | 2,791,223 | — | — |
| 2009-05-14 | $16.65 | $53.75 | 3,114,405 | — | — |
| 2009-05-13 | $15.70 | $50.69 | 2,295,558 | — | — |
| 2009-05-12 | $16.13 | $52.05 | 3,552,348 | — | — |
| 2009-05-11 | $17.10 | $55.20 | 2,335,291 | — | — |
| 2009-05-08 | $17.63 | $56.90 | 3,619,443 | — | — |
| 2009-05-07 | $17.36 | $56.05 | 4,325,958 | — | — |
| 2009-05-06 | $17.63 | $56.90 | 4,717,071 | — | — |
| 2009-05-05 | $17.18 | $55.46 | 3,153,303 | — | — |
| 2009-05-04 | $17.29 | $55.80 | 2,951,258 | — | — |
| 2009-05-01 | $16.97 | $54.77 | 3,004,957 | — | — |
| 2009-04-30 | $16.10 | $51.97 | 2,804,619 | — | — |
| 2009-04-29 | $15.55 | $50.18 | 2,793,841 | — | — |
| 2009-04-28 | $15.02 | $48.48 | 2,175,028 | — | — |
| 2009-04-27 | $14.78 | $47.72 | 3,133,797 | — | — |
| 2009-04-24 | $15.68 | $50.61 | 3,130,344 | — | — |
| 2009-04-23 | $15.13 | $48.82 | 4,693,011 | — | — |
| 2009-04-22 | $14.94 | $48.23 | 3,056,265 | — | — |
| 2009-04-21 | $14.65 | $47.29 | 2,762,646 | — | — |
| 2009-04-20 | $14.12 | $45.59 | 2,150,551 | — | — |
| 2009-04-17 | $15.60 | $50.35 | 2,036,852 | — | — |
| 2009-04-16 | $15.15 | $48.91 | 1,854,541 | — | — |
| 2009-04-15 | $14.33 | $46.27 | 1,581,339 | — | — |
| 2009-04-14 | $14.12 | $45.59 | 1,797,654 | — | — |
| 2009-04-13 | $14.04 | $45.33 | 2,340,452 | — | — |
| 2009-04-09 | $14.39 | $46.44 | 3,524,986 | — | — |
| 2009-04-08 | $12.91 | $41.68 | 2,742,533 | — | — |
| 2009-04-07 | $12.38 | $39.98 | 2,165,844 | — | — |
| 2009-04-06 | $12.81 | $41.34 | 3,135,012 | — | — |
| 2009-04-03 | $13.18 | $42.53 | 2,779,268 | — | — |
| 2009-04-02 | $13.12 | $42.36 | 3,398,840 | — | — |
| 2009-04-01 | $12.52 | $40.40 | 2,104,821 | — | — |
| 2009-03-31 | $11.99 | $38.70 | 2,773,879 | — | — |
| 2009-03-30 | $12.09 | $39.04 | 3,118,655 | — | — |
| 2009-03-27 | $13.44 | $43.38 | 2,355,784 | — | — |
| 2009-03-26 | $13.99 | $44.80 | 3,128,408 | — | — |
| 2009-03-25 | $12.86 | $41.17 | 3,143,247 | — | — |
| 2009-03-24 | $12.25 | $39.23 | 2,681,585 | — | — |
| 2009-03-23 | $12.57 | $40.24 | 2,896,192 | — | — |
| 2009-03-20 | $11.44 | $36.61 | 5,967,638 | — | — |
| 2009-03-19 | $14.07 | $45.05 | 1,949,492 | — | — |
| 2009-03-18 | $14.18 | $45.39 | 2,077,231 | — | — |
| 2009-03-17 | $13.68 | $43.79 | 2,163,681 | — | — |
| 2009-03-16 | $13.49 | $43.19 | 1,993,817 | — | — |
| 2009-03-13 | $13.68 | $43.79 | 1,911,655 | — | — |
| 2009-03-12 | $13.15 | $42.10 | 2,396,467 | — | — |
| 2009-03-11 | $12.60 | $40.33 | 2,014,082 | — | — |
| 2009-03-10 | $12.62 | $40.41 | 3,887,750 | — | — |
| 2009-03-09 | $10.99 | $35.18 | 2,672,743 | — | — |
| 2009-03-06 | $11.28 | $36.11 | 3,082,641 | — | — |
| 2009-03-05 | $11.73 | $37.54 | 2,780,369 | — | — |
| 2009-03-04 | $12.65 | $40.50 | 2,319,618 | — | — |
| 2009-03-03 | $12.09 | $38.72 | 2,435,517 | — | — |
| 2009-03-02 | $12.52 | $40.07 | 3,645,098 | — | — |
| 2009-02-27 | $13.65 | $43.70 | 3,116,112 | — | — |
| 2009-02-26 | $14.10 | $45.14 | 2,225,654 | — | — |
| 2009-02-25 | $14.89 | $47.67 | 3,012,205 | — | — |
| 2009-02-24 | $14.86 | $47.58 | 2,610,429 | — | — |
| 2009-02-23 | $14.02 | $44.88 | 2,143,720 | — | — |
| 2009-02-20 | $14.55 | $46.57 | 2,595,590 | — | — |
| 2009-02-19 | $15.42 | $49.35 | 1,940,915 | — | — |
| 2009-02-18 | $15.76 | $50.45 | 2,043,797 | — | — |
| 2009-02-17 | $15.97 | $51.13 | 2,174,421 | — | — |
| 2009-02-13 | $16.97 | $54.33 | 1,749,040 | — | — |
| 2009-02-12 | $17.18 | $55.01 | 2,467,395 | — | — |
| 2009-02-11 | $17.52 | $56.10 | 2,476,541 | — | — |
| 2009-02-10 | $17.23 | $55.17 | 2,647,126 | — | — |
| 2009-02-09 | $18.50 | $59.22 | 1,578,113 | — | — |
| 2009-02-06 | $18.60 | $59.56 | 1,880,233 | — | — |
| 2009-02-05 | $17.84 | $57.12 | 1,760,387 | — | — |
| 2009-02-04 | $17.65 | $56.52 | 1,957,537 | — | — |
| 2009-02-03 | $17.87 | $57.20 | 2,023,949 | — | — |
| 2009-02-02 | $17.50 | $56.02 | 1,839,892 | — | — |
| 2009-01-30 | $17.50 | $56.02 | 2,618,892 | — | — |
| 2009-01-29 | $18.37 | $58.80 | 1,940,687 | — | — |
| 2009-01-28 | $19.60 | $62.77 | 2,193,282 | — | — |
| 2009-01-27 | $18.89 | $60.49 | 2,522,764 | — | — |
| 2009-01-26 | $18.16 | $58.13 | 2,683,217 | — | — |
| 2009-01-23 | $18.52 | $59.31 | 4,814,527 | — | — |
| 2009-01-22 | $20.00 | $64.03 | 2,962,453 | — | — |
| 2009-01-21 | $20.61 | $65.97 | 2,548,798 | — | — |
| 2009-01-20 | $19.50 | $62.43 | 3,177,819 | — | — |
| 2009-01-16 | $20.26 | $64.88 | 3,623,352 | — | — |
| 2009-01-15 | $20.61 | $65.97 | 2,735,322 | — | — |
| 2009-01-14 | $20.87 | $66.82 | 2,727,998 | — | — |
| 2009-01-13 | $22.16 | $70.95 | 2,588,342 | — | — |
| 2009-01-12 | $21.79 | $69.77 | 2,302,844 | — | — |
| 2009-01-09 | $23.00 | $73.65 | 1,522,326 | — | — |
| 2009-01-08 | $23.29 | $74.58 | 1,361,077 | — | — |
| 2009-01-07 | $23.00 | $73.65 | 2,093,588 | — | — |
| 2009-01-06 | $23.98 | $76.77 | 2,799,116 | — | — |
| 2009-01-05 | $23.45 | $75.08 | 3,628,589 | — | — |
| 2009-01-02 | $22.08 | $70.70 | 1,709,192 | — | — |