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 | $24.95 | $54.24 | 447,000 | — | — |
| 2009-12-30 | $25.24 | $54.87 | 305,700 | — | — |
| 2009-12-29 | $25.13 | $54.63 | 232,700 | — | — |
| 2009-12-28 | $25.11 | $54.58 | 333,600 | — | — |
| 2009-12-24 | $25.06 | $54.47 | 148,700 | — | — |
| 2009-12-23 | $24.98 | $54.30 | 278,700 | — | — |
| 2009-12-22 | $24.83 | $53.97 | 360,800 | — | — |
| 2009-12-21 | $24.58 | $53.43 | 355,900 | — | — |
| 2009-12-18 | $24.18 | $52.56 | 627,400 | — | — |
| 2009-12-17 | $24.23 | $52.67 | 581,000 | — | — |
| 2009-12-16 | $24.25 | $52.71 | 465,200 | — | — |
| 2009-12-15 | $23.90 | $51.95 | 906,200 | — | — |
| 2009-12-14 | $24.27 | $52.76 | 397,000 | — | — |
| 2009-12-11 | $23.86 | $51.87 | 445,600 | — | — |
| 2009-12-10 | $23.57 | $51.24 | 590,800 | — | — |
| 2009-12-09 | $23.45 | $50.97 | 562,100 | — | — |
| 2009-12-08 | $23.48 | $51.04 | 527,100 | — | — |
| 2009-12-07 | $24.01 | $52.19 | 495,800 | — | — |
| 2009-12-04 | $23.94 | $52.04 | 622,500 | — | — |
| 2009-12-03 | $23.89 | $51.93 | 502,800 | — | — |
| 2009-12-02 | $24.35 | $52.93 | 488,100 | — | — |
| 2009-12-01 | $24.44 | $53.13 | 526,500 | — | — |
| 2009-11-30 | $24.26 | $52.74 | 649,800 | — | — |
| 2009-11-27 | $24.29 | $52.80 | 243,400 | — | — |
| 2009-11-25 | $24.89 | $54.11 | 506,300 | — | — |
| 2009-11-24 | $24.63 | $53.54 | 383,200 | — | — |
| 2009-11-23 | $24.89 | $54.11 | 323,000 | — | — |
| 2009-11-20 | $24.61 | $53.50 | 343,000 | — | — |
| 2009-11-19 | $24.58 | $53.43 | 630,800 | — | — |
| 2009-11-18 | $24.59 | $53.45 | 674,400 | — | — |
| 2009-11-17 | $25.05 | $54.45 | 221,900 | — | — |
| 2009-11-16 | $25.04 | $54.43 | 350,500 | — | — |
| 2009-11-13 | $24.96 | $54.26 | 546,000 | — | — |
| 2009-11-12 | $24.89 | $54.11 | 457,500 | — | — |
| 2009-11-11 | $25.32 | $55.04 | 428,900 | — | — |
| 2009-11-10 | $24.97 | $54.28 | 565,800 | — | — |
| 2009-11-09 | $25.13 | $54.63 | 361,200 | — | — |
| 2009-11-06 | $24.81 | $53.93 | 521,800 | — | — |
| 2009-11-05 | $24.90 | $54.13 | 581,800 | — | — |
| 2009-11-04 | $24.35 | $52.93 | 752,300 | — | — |
| 2009-11-03 | $24.42 | $53.08 | 1,079,600 | — | — |
| 2009-11-02 | $24.39 | $53.02 | 733,000 | — | — |
| 2009-10-30 | $24.60 | $53.47 | 808,200 | — | — |
| 2009-10-29 | $25.70 | $55.87 | 859,200 | — | — |
| 2009-10-28 | $24.96 | $54.26 | 729,600 | — | — |
| 2009-10-27 | $25.13 | $54.63 | 928,700 | — | — |
| 2009-10-26 | $25.42 | $55.26 | 585,400 | — | — |
| 2009-10-23 | $26.19 | $56.93 | 469,600 | — | — |
| 2009-10-22 | $26.39 | $57.37 | 347,000 | — | — |
| 2009-10-21 | $26.10 | $56.74 | 549,600 | — | — |
| 2009-10-20 | $26.13 | $56.80 | 444,700 | — | — |
| 2009-10-19 | $26.37 | $57.32 | 226,700 | — | — |
| 2009-10-16 | $26.12 | $56.78 | 368,200 | — | — |
| 2009-10-15 | $26.37 | $57.32 | 283,100 | — | — |
| 2009-10-14 | $26.30 | $57.17 | 445,700 | — | — |
| 2009-10-13 | $25.76 | $56.00 | 310,800 | — | — |
| 2009-10-12 | $26.08 | $56.41 | 408,900 | — | — |
| 2009-10-09 | $25.89 | $56.00 | 642,300 | — | — |
| 2009-10-08 | $26.42 | $57.14 | 672,200 | — | — |
| 2009-10-07 | $25.77 | $55.74 | 465,300 | — | — |
| 2009-10-06 | $25.43 | $55.00 | 556,700 | — | — |
| 2009-10-05 | $25.04 | $54.16 | 544,500 | — | — |
| 2009-10-02 | $24.69 | $53.40 | 500,900 | — | — |
| 2009-10-01 | $24.86 | $53.77 | 642,400 | — | — |
| 2009-09-30 | $25.50 | $55.15 | 599,700 | — | — |
| 2009-09-29 | $26.01 | $56.26 | 294,200 | — | — |
| 2009-09-28 | $26.15 | $56.56 | 448,500 | — | — |
| 2009-09-25 | $25.11 | $54.31 | 589,600 | — | — |
| 2009-09-24 | $25.69 | $55.57 | 731,800 | — | — |
| 2009-09-23 | $25.94 | $56.11 | 1,008,500 | — | — |
| 2009-09-22 | $25.66 | $55.50 | 757,000 | — | — |
| 2009-09-21 | $25.27 | $54.66 | 493,000 | — | — |
| 2009-09-18 | $25.38 | $54.90 | 770,000 | — | — |
| 2009-09-17 | $25.76 | $55.72 | 547,200 | — | — |
| 2009-09-16 | $26.40 | $57.10 | 605,400 | — | — |
| 2009-09-15 | $25.98 | $56.19 | 1,187,100 | — | — |
| 2009-09-14 | $26.00 | $56.24 | 611,700 | — | — |
| 2009-09-11 | $25.50 | $55.15 | 615,400 | — | — |
| 2009-09-10 | $24.99 | $54.05 | 600,900 | — | — |
| 2009-09-09 | $25.09 | $54.27 | 636,500 | — | — |
| 2009-09-08 | $24.95 | $53.97 | 575,400 | — | — |
| 2009-09-04 | $24.64 | $53.29 | 428,800 | — | — |
| 2009-09-03 | $24.62 | $53.25 | 421,400 | — | — |
| 2009-09-02 | $24.62 | $53.25 | 520,300 | — | — |
| 2009-09-01 | $24.67 | $53.36 | 892,400 | — | — |
| 2009-08-31 | $25.65 | $55.48 | 605,200 | — | — |
| 2009-08-28 | $25.83 | $55.87 | 416,400 | — | — |
| 2009-08-27 | $25.70 | $55.59 | 371,900 | — | — |
| 2009-08-26 | $25.53 | $55.22 | 358,800 | — | — |
| 2009-08-25 | $25.52 | $55.20 | 362,400 | — | — |
| 2009-08-24 | $25.30 | $54.72 | 424,100 | — | — |
| 2009-08-21 | $25.30 | $54.72 | 318,800 | — | — |
| 2009-08-20 | $24.72 | $53.47 | 354,800 | — | — |
| 2009-08-19 | $24.47 | $52.93 | 224,700 | — | — |
| 2009-08-18 | $24.25 | $52.45 | 361,800 | — | — |
| 2009-08-17 | $24.09 | $52.11 | 436,700 | — | — |
| 2009-08-14 | $24.77 | $53.58 | 343,000 | — | — |
| 2009-08-13 | $25.15 | $54.40 | 399,700 | — | — |
| 2009-08-12 | $25.12 | $54.33 | 441,500 | — | — |
| 2009-08-11 | $24.68 | $53.38 | 658,300 | — | — |
| 2009-08-10 | $24.82 | $53.68 | 544,100 | — | — |
| 2009-08-07 | $25.17 | $54.44 | 551,500 | — | — |
| 2009-08-06 | $25.02 | $54.12 | 492,200 | — | — |
| 2009-08-05 | $25.27 | $54.66 | 649,800 | — | — |
| 2009-08-04 | $25.65 | $55.48 | 913,000 | — | — |
| 2009-08-03 | $25.02 | $54.12 | 989,400 | — | — |
| 2009-07-31 | $24.39 | $52.75 | 672,800 | — | — |
| 2009-07-30 | $24.75 | $53.53 | 727,100 | — | — |
| 2009-07-29 | $24.77 | $53.58 | 1,027,300 | — | — |
| 2009-07-28 | $24.66 | $53.34 | 544,100 | — | — |
| 2009-07-27 | $24.52 | $53.04 | 453,300 | — | — |
| 2009-07-24 | $24.41 | $52.80 | 334,600 | — | — |
| 2009-07-23 | $24.28 | $52.52 | 992,800 | — | — |
| 2009-07-22 | $23.78 | $51.43 | 616,200 | — | — |
| 2009-07-21 | $23.08 | $49.92 | 534,100 | — | — |
| 2009-07-20 | $23.21 | $50.20 | 469,800 | — | — |
| 2009-07-17 | $23.02 | $49.79 | 607,900 | — | — |
| 2009-07-16 | $23.01 | $49.77 | 624,800 | — | — |
| 2009-07-15 | $22.87 | $49.47 | 806,300 | — | — |
| 2009-07-14 | $22.19 | $48.00 | 536,100 | — | — |
| 2009-07-13 | $22.62 | $48.93 | 1,142,500 | — | — |
| 2009-07-10 | $21.51 | $46.24 | 767,800 | — | — |
| 2009-07-09 | $21.63 | $46.50 | 901,100 | — | — |
| 2009-07-08 | $20.68 | $44.46 | 939,000 | — | — |
| 2009-07-07 | $21.03 | $45.21 | 804,400 | — | — |
| 2009-07-06 | $21.60 | $46.44 | 1,210,900 | — | — |
| 2009-07-02 | $21.00 | $45.15 | 844,300 | — | — |
| 2009-07-01 | $22.25 | $47.83 | 679,700 | — | — |
| 2009-06-30 | $21.58 | $46.39 | 720,200 | — | — |
| 2009-06-29 | $21.80 | $46.87 | 575,800 | — | — |
| 2009-06-26 | $21.46 | $46.14 | 1,019,200 | — | — |
| 2009-06-25 | $21.87 | $47.02 | 770,500 | — | — |
| 2009-06-24 | $21.43 | $46.07 | 656,500 | — | — |
| 2009-06-23 | $21.06 | $45.28 | 728,500 | — | — |
| 2009-06-22 | $21.18 | $45.53 | 768,200 | — | — |
| 2009-06-19 | $22.00 | $47.30 | 829,800 | — | — |
| 2009-06-18 | $21.99 | $47.28 | 932,100 | — | — |
| 2009-06-17 | $21.71 | $46.67 | 642,400 | — | — |
| 2009-06-16 | $21.72 | $46.69 | 594,400 | — | — |
| 2009-06-15 | $21.86 | $47.00 | 768,500 | — | — |
| 2009-06-12 | $22.41 | $48.18 | 1,027,500 | — | — |
| 2009-06-11 | $22.94 | $49.32 | 843,100 | — | — |
| 2009-06-10 | $23.02 | $49.49 | 772,300 | — | — |
| 2009-06-09 | $23.19 | $49.86 | 743,200 | — | — |
| 2009-06-08 | $23.32 | $50.13 | 911,200 | — | — |
| 2009-06-05 | $23.10 | $49.66 | 979,200 | — | — |
| 2009-06-04 | $22.81 | $49.04 | 1,163,000 | — | — |
| 2009-06-03 | $22.62 | $48.63 | 954,400 | — | — |
| 2009-06-02 | $22.64 | $48.67 | 944,300 | — | — |
| 2009-06-01 | $22.07 | $47.45 | 807,400 | — | — |
| 2009-05-29 | $21.42 | $46.05 | 1,038,700 | — | — |
| 2009-05-28 | $21.44 | $46.09 | 869,300 | — | — |
| 2009-05-27 | $21.06 | $45.28 | 1,301,400 | — | — |
| 2009-05-26 | $21.96 | $47.21 | 1,031,200 | — | — |
| 2009-05-22 | $20.94 | $45.02 | 719,800 | — | — |
| 2009-05-21 | $21.03 | $45.21 | 1,125,000 | — | — |
| 2009-05-20 | $20.43 | $43.92 | 861,900 | — | — |
| 2009-05-19 | $20.89 | $44.91 | 892,300 | — | — |
| 2009-05-18 | $21.08 | $45.32 | 1,253,200 | — | — |
| 2009-05-15 | $20.39 | $43.84 | 1,386,700 | — | — |
| 2009-05-14 | $20.47 | $44.01 | 895,100 | — | — |
| 2009-05-13 | $19.51 | $41.94 | 1,266,900 | — | — |
| 2009-05-12 | $20.51 | $44.09 | 1,207,000 | — | — |
| 2009-05-11 | $20.37 | $43.79 | 1,521,700 | — | — |
| 2009-05-08 | $21.40 | $46.01 | 1,467,600 | — | — |
| 2009-05-07 | $20.08 | $43.17 | 1,227,000 | — | — |
| 2009-05-06 | $20.80 | $44.72 | 1,720,400 | — | — |
| 2009-05-05 | $20.49 | $44.05 | 1,901,700 | — | — |
| 2009-05-04 | $18.88 | $40.59 | 1,530,300 | — | — |
| 2009-05-01 | $17.91 | $38.50 | 1,051,500 | — | — |
| 2009-04-30 | $17.58 | $37.79 | 1,047,100 | — | — |
| 2009-04-29 | $17.57 | $37.77 | 858,100 | — | — |
| 2009-04-28 | $17.16 | $36.89 | 695,000 | — | — |
| 2009-04-27 | $16.61 | $35.71 | 973,200 | — | — |
| 2009-04-24 | $16.81 | $36.14 | 1,053,100 | — | — |
| 2009-04-23 | $17.01 | $36.57 | 916,800 | — | — |
| 2009-04-22 | $16.72 | $35.95 | 1,170,500 | — | — |
| 2009-04-21 | $17.69 | $38.03 | 1,432,300 | — | — |
| 2009-04-20 | $16.51 | $35.49 | 1,199,200 | — | — |
| 2009-04-17 | $17.86 | $38.40 | 978,800 | — | — |
| 2009-04-16 | $18.25 | $39.23 | 1,018,700 | — | — |
| 2009-04-15 | $18.48 | $39.73 | 743,500 | — | — |
| 2009-04-14 | $17.74 | $38.14 | 1,079,600 | — | — |
| 2009-04-13 | $18.94 | $40.72 | 876,900 | — | — |
| 2009-04-09 | $18.28 | $39.02 | 1,775,400 | — | — |
| 2009-04-08 | $17.45 | $37.25 | 964,700 | — | — |
| 2009-04-07 | $17.40 | $37.14 | 993,100 | — | — |
| 2009-04-06 | $17.83 | $38.06 | 1,247,300 | — | — |
| 2009-04-03 | $17.57 | $37.50 | 1,852,300 | — | — |
| 2009-04-02 | $17.29 | $36.91 | 1,548,900 | — | — |
| 2009-04-01 | $16.35 | $34.90 | 1,170,400 | — | — |
| 2009-03-31 | $16.05 | $34.26 | 1,397,100 | — | — |
| 2009-03-30 | $15.59 | $33.28 | 1,000,500 | — | — |
| 2009-03-27 | $16.51 | $35.24 | 993,000 | — | — |
| 2009-03-26 | $16.89 | $36.05 | 1,373,800 | — | — |
| 2009-03-25 | $16.44 | $35.09 | 1,530,100 | — | — |
| 2009-03-24 | $16.04 | $34.24 | 1,279,800 | — | — |
| 2009-03-23 | $17.59 | $37.55 | 1,588,900 | — | — |
| 2009-03-20 | $15.79 | $33.70 | 1,148,300 | — | — |
| 2009-03-19 | $15.95 | $34.05 | 1,044,400 | — | — |
| 2009-03-18 | $16.65 | $35.54 | 1,543,200 | — | — |
| 2009-03-17 | $15.75 | $33.62 | 996,800 | — | — |
| 2009-03-16 | $14.64 | $31.25 | 1,071,600 | — | — |
| 2009-03-13 | $15.04 | $32.10 | 1,381,500 | — | — |
| 2009-03-12 | $14.59 | $31.14 | 1,720,900 | — | — |
| 2009-03-11 | $13.97 | $29.82 | 1,206,000 | — | — |
| 2009-03-10 | $14.34 | $30.61 | 1,189,700 | — | — |
| 2009-03-09 | $13.04 | $27.83 | 1,258,300 | — | — |
| 2009-03-06 | $13.13 | $28.03 | 2,002,800 | — | — |
| 2009-03-05 | $13.84 | $29.54 | 1,577,800 | — | — |
| 2009-03-04 | $15.07 | $32.17 | 1,479,500 | — | — |
| 2009-03-03 | $14.63 | $31.23 | 1,977,700 | — | — |
| 2009-03-02 | $14.69 | $31.36 | 1,026,000 | — | — |
| 2009-02-27 | $15.56 | $33.21 | 1,426,700 | — | — |
| 2009-02-26 | $15.71 | $33.53 | 1,074,400 | — | — |
| 2009-02-25 | $15.95 | $34.05 | 1,631,300 | — | — |
| 2009-02-24 | $17.09 | $36.48 | 1,352,600 | — | — |
| 2009-02-23 | $15.65 | $33.41 | 972,700 | — | — |
| 2009-02-20 | $16.36 | $34.92 | 1,586,300 | — | — |
| 2009-02-19 | $17.32 | $36.97 | 1,358,700 | — | — |
| 2009-02-18 | $18.11 | $38.66 | 1,054,200 | — | — |
| 2009-02-17 | $18.05 | $38.53 | 1,347,200 | — | — |
| 2009-02-13 | $18.66 | $39.83 | 849,900 | — | — |
| 2009-02-12 | $19.42 | $41.45 | 1,455,500 | — | — |
| 2009-02-11 | $19.64 | $41.92 | 1,451,800 | — | — |
| 2009-02-10 | $19.80 | $42.26 | 3,000,200 | — | — |
| 2009-02-09 | $17.70 | $37.78 | 702,000 | — | — |
| 2009-02-06 | $17.40 | $37.14 | 1,070,000 | — | — |
| 2009-02-05 | $17.02 | $36.33 | 815,300 | — | — |
| 2009-02-04 | $16.70 | $35.65 | 711,000 | — | — |
| 2009-02-03 | $16.82 | $35.90 | 733,300 | — | — |
| 2009-02-02 | $17.08 | $36.46 | 751,800 | — | — |
| 2009-01-30 | $16.98 | $36.25 | 822,100 | — | — |
| 2009-01-29 | $17.36 | $37.06 | 845,100 | — | — |
| 2009-01-28 | $19.21 | $41.01 | 823,700 | — | — |
| 2009-01-27 | $18.59 | $39.68 | 533,300 | — | — |
| 2009-01-26 | $18.08 | $38.59 | 598,500 | — | — |
| 2009-01-23 | $18.26 | $38.98 | 792,300 | — | — |
| 2009-01-22 | $18.09 | $38.61 | 1,160,500 | — | — |
| 2009-01-21 | $20.54 | $43.84 | 935,900 | — | — |
| 2009-01-20 | $19.06 | $40.68 | 1,246,200 | — | — |
| 2009-01-16 | $21.19 | $45.23 | 676,900 | — | — |
| 2009-01-15 | $20.57 | $43.91 | 714,900 | — | — |
| 2009-01-14 | $20.25 | $43.23 | 992,500 | — | — |
| 2009-01-13 | $20.74 | $44.27 | 1,756,800 | — | — |
| 2009-01-12 | $20.79 | $44.10 | 679,700 | — | — |
| 2009-01-09 | $22.27 | $47.24 | 617,500 | — | — |
| 2009-01-08 | $23.09 | $48.98 | 568,800 | — | — |
| 2009-01-07 | $22.63 | $48.00 | 787,900 | — | — |
| 2009-01-06 | $23.98 | $50.87 | 745,700 | — | — |
| 2009-01-05 | $23.72 | $50.32 | 902,700 | — | — |
| 2009-01-02 | $23.43 | $49.70 | 596,700 | — | — |