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
- 1978-01-03 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 | $25.82 | $97.79 | 76,200 | — | — |
| 2009-12-30 | $25.75 | $97.54 | 58,500 | — | — |
| 2009-12-29 | $25.94 | $98.24 | 110,700 | — | — |
| 2009-12-28 | $25.97 | $98.38 | 137,700 | — | — |
| 2009-12-24 | $25.54 | $96.73 | 102,300 | — | — |
| 2009-12-23 | $25.37 | $96.11 | 161,100 | — | — |
| 2009-12-22 | $24.45 | $92.61 | 217,800 | — | — |
| 2009-12-21 | $24.40 | $92.42 | 153,900 | — | — |
| 2009-12-18 | $25.01 | $94.75 | 139,800 | — | — |
| 2009-12-17 | $24.91 | $94.34 | 298,500 | — | — |
| 2009-12-16 | $25.73 | $97.47 | 98,700 | — | — |
| 2009-12-15 | $25.44 | $96.35 | 204,600 | — | — |
| 2009-12-14 | $25.66 | $97.18 | 288,600 | — | — |
| 2009-12-11 | $25.33 | $95.96 | 174,300 | — | — |
| 2009-12-10 | $25.49 | $96.55 | 87,300 | — | — |
| 2009-12-09 | $25.37 | $96.11 | 205,200 | — | — |
| 2009-12-08 | $24.76 | $93.79 | 191,400 | — | — |
| 2009-12-07 | $25.74 | $97.49 | 302,400 | — | — |
| 2009-12-04 | $25.84 | $97.86 | 392,400 | — | — |
| 2009-12-03 | $27.18 | $102.95 | 168,000 | — | — |
| 2009-12-02 | $27.84 | $105.47 | 203,400 | — | — |
| 2009-12-01 | $27.40 | $103.79 | 368,100 | — | — |
| 2009-11-30 | $26.52 | $100.44 | 180,300 | — | — |
| 2009-11-27 | $25.83 | $97.83 | 141,600 | — | — |
| 2009-11-25 | $26.84 | $101.67 | 177,300 | — | — |
| 2009-11-24 | $26.27 | $99.52 | 169,200 | — | — |
| 2009-11-23 | $26.62 | $100.83 | 343,200 | — | — |
| 2009-11-20 | $26.83 | $101.64 | 93,300 | — | — |
| 2009-11-19 | $26.95 | $102.07 | 114,600 | — | — |
| 2009-11-18 | $27.05 | $102.47 | 177,300 | — | — |
| 2009-11-17 | $27.50 | $102.54 | 137,700 | — | — |
| 2009-11-16 | $27.68 | $103.20 | 185,700 | — | — |
| 2009-11-13 | $26.60 | $99.16 | 95,400 | — | — |
| 2009-11-12 | $26.33 | $98.17 | 132,300 | — | — |
| 2009-11-11 | $26.78 | $99.85 | 102,300 | — | — |
| 2009-11-10 | $26.84 | $100.08 | 124,200 | — | — |
| 2009-11-09 | $26.78 | $99.85 | 165,600 | — | — |
| 2009-11-06 | $26.12 | $97.39 | 102,300 | — | — |
| 2009-11-05 | $25.92 | $96.63 | 102,900 | — | — |
| 2009-11-04 | $26.14 | $97.47 | 126,600 | — | — |
| 2009-11-03 | $25.89 | $96.53 | 203,100 | — | — |
| 2009-11-02 | $24.58 | $91.65 | 111,300 | — | — |
| 2009-10-30 | $24.29 | $90.57 | 161,700 | — | — |
| 2009-10-29 | $24.86 | $92.67 | 100,200 | — | — |
| 2009-10-28 | $24.09 | $89.81 | 130,200 | — | — |
| 2009-10-27 | $25.04 | $93.34 | 120,000 | — | — |
| 2009-10-26 | $25.30 | $94.32 | 124,500 | — | — |
| 2009-10-23 | $26.14 | $97.45 | 255,300 | — | — |
| 2009-10-22 | $26.38 | $98.35 | 57,300 | — | — |
| 2009-10-21 | $26.33 | $98.17 | 68,400 | — | — |
| 2009-10-20 | $26.37 | $98.31 | 147,900 | — | — |
| 2009-10-19 | $26.70 | $99.54 | 80,100 | — | — |
| 2009-10-16 | $26.47 | $98.67 | 85,200 | — | — |
| 2009-10-15 | $26.29 | $98.01 | 94,200 | — | — |
| 2009-10-14 | $26.70 | $99.53 | 116,700 | — | — |
| 2009-10-13 | $26.66 | $99.39 | 263,100 | — | — |
| 2009-10-12 | $26.31 | $98.08 | 191,400 | — | — |
| 2009-10-09 | $26.34 | $98.20 | 119,400 | — | — |
| 2009-10-08 | $26.64 | $99.32 | 199,200 | — | — |
| 2009-10-07 | $25.98 | $96.86 | 219,600 | — | — |
| 2009-10-06 | $25.57 | $95.32 | 256,800 | — | — |
| 2009-10-05 | $24.36 | $90.81 | 305,100 | — | — |
| 2009-10-02 | $24.42 | $91.03 | 196,200 | — | — |
| 2009-10-01 | $24.78 | $92.38 | 257,700 | — | — |
| 2009-09-30 | $25.27 | $94.20 | 205,500 | — | — |
| 2009-09-29 | $25.02 | $93.27 | 104,700 | — | — |
| 2009-09-28 | $24.65 | $91.90 | 245,400 | — | — |
| 2009-09-25 | $25.14 | $93.71 | 236,400 | — | — |
| 2009-09-24 | $25.33 | $94.43 | 547,500 | — | — |
| 2009-09-23 | $25.51 | $95.10 | 806,400 | — | — |
| 2009-09-22 | $25.88 | $96.50 | 294,000 | — | — |
| 2009-09-21 | $25.47 | $94.94 | 164,700 | — | — |
| 2009-09-18 | $25.67 | $95.69 | 114,300 | — | — |
| 2009-09-17 | $25.82 | $96.27 | 266,100 | — | — |
| 2009-09-16 | $26.44 | $98.58 | 184,200 | — | — |
| 2009-09-15 | $25.81 | $96.22 | 153,600 | — | — |
| 2009-09-14 | $25.30 | $94.32 | 117,600 | — | — |
| 2009-09-11 | $25.60 | $95.45 | 162,300 | — | — |
| 2009-09-10 | $25.22 | $94.01 | 206,700 | — | — |
| 2009-09-09 | $24.71 | $92.11 | 277,200 | — | — |
| 2009-09-08 | $24.60 | $91.72 | 223,500 | — | — |
| 2009-09-04 | $24.44 | $91.13 | 110,100 | — | — |
| 2009-09-03 | $24.27 | $90.47 | 326,700 | — | — |
| 2009-09-02 | $23.27 | $86.74 | 412,200 | — | — |
| 2009-09-01 | $21.66 | $80.74 | 77,100 | — | — |
| 2009-08-31 | $21.83 | $81.40 | 86,400 | — | — |
| 2009-08-28 | $22.17 | $82.64 | 94,500 | — | — |
| 2009-08-27 | $21.85 | $81.45 | 108,600 | — | — |
| 2009-08-26 | $21.57 | $80.40 | 27,900 | — | — |
| 2009-08-25 | $21.78 | $81.21 | 75,000 | — | — |
| 2009-08-24 | $21.62 | $80.59 | 98,700 | — | — |
| 2009-08-21 | $21.82 | $81.36 | 69,900 | — | — |
| 2009-08-20 | $21.48 | $80.07 | 21,000 | — | — |
| 2009-08-19 | $21.34 | $79.56 | 55,500 | — | — |
| 2009-08-18 | $21.24 | $79.17 | 34,800 | — | — |
| 2009-08-17 | $20.93 | $78.04 | 118,200 | — | — |
| 2009-08-14 | $21.88 | $81.56 | 77,400 | — | — |
| 2009-08-13 | $22.23 | $82.89 | 76,200 | — | — |
| 2009-08-12 | $21.66 | $80.75 | 45,300 | — | — |
| 2009-08-11 | $21.58 | $80.45 | 36,000 | — | — |
| 2009-08-10 | $21.81 | $81.30 | 66,000 | — | — |
| 2009-08-07 | $22.09 | $82.34 | 49,200 | — | — |
| 2009-08-06 | $22.40 | $83.51 | 76,200 | — | — |
| 2009-08-05 | $22.38 | $83.42 | 68,100 | — | — |
| 2009-08-04 | $22.48 | $83.82 | 111,600 | — | — |
| 2009-08-03 | $22.11 | $82.42 | 153,600 | — | — |
| 2009-07-31 | $21.77 | $81.15 | 80,700 | — | — |
| 2009-07-30 | $21.05 | $78.48 | 53,400 | — | — |
| 2009-07-29 | $20.59 | $76.76 | 69,300 | — | — |
| 2009-07-28 | $20.97 | $78.17 | 109,200 | — | — |
| 2009-07-27 | $21.73 | $81.02 | 30,300 | — | — |
| 2009-07-24 | $21.52 | $80.24 | 18,600 | — | — |
| 2009-07-23 | $21.43 | $79.88 | 106,500 | — | — |
| 2009-07-22 | $21.27 | $79.29 | 74,100 | — | — |
| 2009-07-21 | $21.21 | $79.07 | 57,300 | — | — |
| 2009-07-20 | $21.43 | $79.91 | 69,600 | — | — |
| 2009-07-17 | $20.89 | $77.89 | 102,300 | — | — |
| 2009-07-16 | $20.83 | $77.64 | 99,600 | — | — |
| 2009-07-15 | $20.68 | $77.11 | 88,800 | — | — |
| 2009-07-14 | $20.00 | $74.55 | 78,300 | — | — |
| 2009-07-13 | $19.55 | $72.87 | 152,700 | — | — |
| 2009-07-10 | $19.65 | $73.26 | 50,400 | — | — |
| 2009-07-09 | $19.67 | $73.32 | 74,700 | — | — |
| 2009-07-08 | $19.43 | $72.44 | 216,900 | — | — |
| 2009-07-07 | $20.24 | $75.46 | 53,400 | — | — |
| 2009-07-06 | $20.23 | $75.41 | 105,600 | — | — |
| 2009-07-02 | $20.43 | $76.18 | 54,900 | — | — |
| 2009-07-01 | $21.44 | $79.92 | 92,700 | — | — |
| 2009-06-30 | $21.08 | $78.58 | 107,100 | — | — |
| 2009-06-29 | $21.28 | $79.32 | 60,300 | — | — |
| 2009-06-26 | $21.12 | $78.74 | 110,400 | — | — |
| 2009-06-25 | $21.24 | $79.17 | 109,500 | — | — |
| 2009-06-24 | $20.45 | $76.25 | 238,500 | — | — |
| 2009-06-23 | $20.26 | $75.54 | 95,100 | — | — |
| 2009-06-22 | $20.00 | $74.58 | 134,700 | — | — |
| 2009-06-19 | $21.18 | $78.97 | 80,100 | — | — |
| 2009-06-18 | $20.70 | $77.16 | 123,300 | — | — |
| 2009-06-17 | $20.83 | $77.67 | 81,300 | — | — |
| 2009-06-16 | $20.92 | $77.98 | 117,600 | — | — |
| 2009-06-15 | $20.83 | $77.67 | 99,600 | — | — |
| 2009-06-12 | $21.73 | $81.00 | 113,700 | — | — |
| 2009-06-11 | $22.46 | $83.73 | 109,800 | — | — |
| 2009-06-10 | $22.13 | $82.52 | 89,400 | — | — |
| 2009-06-09 | $22.20 | $82.75 | 103,800 | — | — |
| 2009-06-08 | $21.97 | $81.89 | 207,900 | — | — |
| 2009-06-05 | $22.28 | $83.08 | 170,400 | — | — |
| 2009-06-04 | $23.33 | $86.99 | 140,700 | — | — |
| 2009-06-03 | $22.38 | $83.45 | 350,100 | — | — |
| 2009-06-02 | $24.02 | $89.55 | 307,800 | — | — |
| 2009-06-01 | $23.23 | $86.62 | 274,500 | — | — |
| 2009-05-29 | $22.91 | $85.41 | 301,800 | — | — |
| 2009-05-28 | $22.25 | $82.95 | 214,500 | — | — |
| 2009-05-27 | $21.16 | $78.89 | 156,300 | — | — |
| 2009-05-26 | $21.33 | $79.53 | 157,500 | — | — |
| 2009-05-22 | $21.19 | $79.01 | 123,600 | — | — |
| 2009-05-21 | $20.95 | $78.10 | 126,900 | — | — |
| 2009-05-20 | $20.76 | $77.38 | 150,900 | — | — |
| 2009-05-19 | $19.99 | $74.41 | 123,600 | — | — |
| 2009-05-18 | $19.29 | $71.78 | 126,300 | — | — |
| 2009-05-15 | $19.39 | $72.18 | 89,400 | — | — |
| 2009-05-14 | $19.60 | $72.94 | 67,200 | — | — |
| 2009-05-13 | $19.39 | $72.18 | 153,000 | — | — |
| 2009-05-12 | $19.97 | $74.31 | 126,600 | — | — |
| 2009-05-11 | $19.23 | $71.59 | 59,100 | — | — |
| 2009-05-08 | $19.17 | $71.34 | 135,900 | — | — |
| 2009-05-07 | $18.72 | $69.66 | 84,600 | — | — |
| 2009-05-06 | $18.86 | $70.20 | 99,000 | — | — |
| 2009-05-05 | $18.14 | $67.50 | 76,800 | — | — |
| 2009-05-04 | $18.11 | $67.39 | 252,300 | — | — |
| 2009-05-01 | $17.51 | $65.16 | 55,200 | — | — |
| 2009-04-30 | $17.55 | $65.32 | 147,600 | — | — |
| 2009-04-29 | $17.68 | $65.79 | 131,400 | — | — |
| 2009-04-28 | $17.15 | $63.82 | 360,600 | — | — |
| 2009-04-27 | $17.42 | $64.82 | 202,200 | — | — |
| 2009-04-24 | $17.37 | $64.64 | 185,700 | — | — |
| 2009-04-23 | $16.72 | $62.24 | 218,100 | — | — |
| 2009-04-22 | $16.32 | $60.73 | 48,300 | — | — |
| 2009-04-21 | $16.20 | $60.31 | 58,200 | — | — |
| 2009-04-20 | $16.62 | $61.85 | 266,400 | — | — |
| 2009-04-17 | $16.49 | $61.36 | 142,500 | — | — |
| 2009-04-16 | $16.68 | $62.08 | 97,200 | — | — |
| 2009-04-15 | $17.11 | $63.69 | 96,900 | — | — |
| 2009-04-14 | $16.79 | $62.50 | 145,800 | — | — |
| 2009-04-13 | $16.83 | $62.65 | 218,400 | — | — |
| 2009-04-09 | $16.38 | $60.95 | 202,800 | — | — |
| 2009-04-08 | $16.55 | $61.59 | 189,900 | — | — |
| 2009-04-07 | $16.66 | $62.01 | 123,300 | — | — |
| 2009-04-06 | $16.41 | $61.08 | 270,600 | — | — |
| 2009-04-03 | $17.23 | $64.12 | 220,200 | — | — |
| 2009-04-02 | $17.78 | $66.19 | 116,400 | — | — |
| 2009-04-01 | $18.42 | $68.55 | 141,600 | — | — |
| 2009-03-31 | $17.82 | $66.31 | 44,400 | — | — |
| 2009-03-30 | $17.46 | $64.98 | 79,200 | — | — |
| 2009-03-27 | $17.69 | $65.83 | 58,200 | — | — |
| 2009-03-26 | $18.27 | $67.99 | 150,000 | — | — |
| 2009-03-25 | $18.10 | $67.37 | 87,600 | — | — |
| 2009-03-24 | $17.59 | $65.47 | 122,100 | — | — |
| 2009-03-23 | $17.76 | $66.11 | 130,800 | — | — |
| 2009-03-20 | $17.64 | $65.65 | 101,400 | — | — |
| 2009-03-19 | $17.70 | $65.88 | 346,200 | — | — |
| 2009-03-18 | $16.88 | $62.83 | 216,900 | — | — |
| 2009-03-17 | $15.48 | $57.60 | 130,800 | — | — |
| 2009-03-16 | $15.78 | $58.73 | 254,400 | — | — |
| 2009-03-13 | $15.80 | $58.81 | 148,800 | — | — |
| 2009-03-12 | $15.64 | $58.21 | 173,700 | — | — |
| 2009-03-11 | $15.09 | $56.18 | 303,300 | — | — |
| 2009-03-10 | $14.26 | $53.09 | 273,000 | — | — |
| 2009-03-09 | $14.88 | $55.38 | 959,700 | — | — |
| 2009-03-06 | $15.96 | $59.40 | 154,200 | — | — |
| 2009-03-05 | $16.02 | $59.64 | 181,200 | — | — |
| 2009-03-04 | $15.31 | $56.98 | 117,900 | — | — |
| 2009-03-03 | $15.28 | $56.86 | 333,600 | — | — |
| 2009-03-02 | $15.14 | $56.36 | 305,400 | — | — |
| 2009-02-27 | $16.38 | $60.97 | 165,600 | — | — |
| 2009-02-26 | $16.47 | $61.29 | 139,800 | — | — |
| 2009-02-25 | $16.28 | $60.61 | 150,600 | — | — |
| 2009-02-24 | $16.50 | $61.40 | 331,200 | — | — |
| 2009-02-23 | $17.88 | $66.56 | 153,300 | — | — |
| 2009-02-20 | $18.02 | $67.06 | 300,300 | — | — |
| 2009-02-19 | $17.59 | $65.47 | 336,600 | — | — |
| 2009-02-18 | $18.12 | $67.44 | 158,700 | — | — |
| 2009-02-17 | $18.06 | $67.23 | 237,000 | — | — |
| 2009-02-13 | $17.71 | $65.93 | 68,400 | — | — |
| 2009-02-12 | $17.93 | $66.72 | 207,300 | — | — |
| 2009-02-11 | $17.79 | $66.20 | 251,100 | — | — |
| 2009-02-10 | $16.67 | $62.03 | 149,400 | — | — |
| 2009-02-09 | $16.83 | $62.65 | 146,700 | — | — |
| 2009-02-06 | $16.97 | $63.17 | 88,500 | — | — |
| 2009-02-05 | $16.94 | $63.04 | 110,700 | — | — |
| 2009-02-04 | $16.76 | $62.37 | 129,900 | — | — |
| 2009-02-03 | $16.35 | $60.87 | 84,600 | — | — |
| 2009-02-02 | $16.16 | $60.15 | 124,500 | — | — |
| 2009-01-30 | $16.71 | $62.21 | 179,400 | — | — |
| 2009-01-29 | $16.60 | $61.77 | 155,700 | — | — |
| 2009-01-28 | $15.86 | $59.03 | 99,600 | — | — |
| 2009-01-27 | $16.06 | $59.76 | 90,000 | — | — |
| 2009-01-26 | $16.31 | $60.70 | 142,500 | — | — |
| 2009-01-23 | $16.25 | $60.48 | 259,200 | — | — |
| 2009-01-22 | $15.33 | $57.04 | 103,200 | — | — |
| 2009-01-21 | $15.35 | $57.12 | 123,900 | — | — |
| 2009-01-20 | $15.33 | $57.07 | 189,600 | — | — |
| 2009-01-16 | $15.18 | $56.51 | 187,500 | — | — |
| 2009-01-15 | $14.72 | $54.79 | 204,600 | — | — |
| 2009-01-14 | $14.42 | $53.66 | 154,800 | — | — |
| 2009-01-13 | $15.06 | $56.06 | 76,200 | — | — |
| 2009-01-12 | $14.89 | $55.41 | 175,800 | — | — |
| 2009-01-09 | $15.55 | $57.86 | 218,400 | — | — |
| 2009-01-08 | $15.92 | $59.24 | 347,400 | — | — |
| 2009-01-07 | $15.59 | $58.04 | 492,000 | — | — |
| 2009-01-06 | $16.54 | $61.57 | 238,500 | — | — |
| 2009-01-05 | $16.08 | $59.86 | 290,400 | — | — |
| 2009-01-02 | $16.67 | $62.03 | 121,800 | — | — |