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
- 2006-10-18 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 | $38.93 | $44.65 | 167,500 | — | — |
| 2009-12-30 | $40.02 | $45.91 | 215,600 | — | — |
| 2009-12-29 | $40.55 | $46.51 | 143,400 | — | — |
| 2009-12-28 | $40.46 | $46.41 | 237,600 | — | — |
| 2009-12-24 | $41.32 | $47.40 | 69,200 | — | — |
| 2009-12-23 | $40.99 | $47.02 | 290,800 | — | — |
| 2009-12-22 | $40.46 | $46.41 | 434,900 | — | — |
| 2009-12-21 | $39.80 | $45.65 | 526,000 | — | — |
| 2009-12-18 | $37.75 | $43.30 | 1,861,300 | — | — |
| 2009-12-17 | $38.66 | $44.35 | 423,500 | — | — |
| 2009-12-16 | $40.16 | $46.07 | 276,900 | — | — |
| 2009-12-15 | $39.66 | $45.49 | 316,100 | — | — |
| 2009-12-14 | $39.96 | $45.84 | 328,200 | — | — |
| 2009-12-11 | $40.24 | $46.16 | 418,100 | — | — |
| 2009-12-10 | $39.14 | $44.90 | 450,500 | — | — |
| 2009-12-09 | $39.98 | $45.86 | 193,300 | — | — |
| 2009-12-08 | $40.05 | $45.94 | 736,300 | — | — |
| 2009-12-07 | $39.78 | $45.63 | 146,000 | — | — |
| 2009-12-04 | $40.62 | $46.59 | 222,700 | — | — |
| 2009-12-03 | $40.22 | $46.13 | 315,200 | — | — |
| 2009-12-02 | $41.01 | $47.04 | 509,800 | — | — |
| 2009-12-01 | $41.43 | $47.52 | 409,300 | — | — |
| 2009-11-30 | $41.43 | $47.52 | 256,700 | — | — |
| 2009-11-27 | $41.31 | $47.38 | 81,800 | — | — |
| 2009-11-25 | $41.70 | $47.83 | 172,600 | — | — |
| 2009-11-24 | $41.72 | $47.86 | 192,000 | — | — |
| 2009-11-23 | $42.58 | $48.84 | 205,200 | — | — |
| 2009-11-20 | $42.32 | $48.54 | 268,200 | — | — |
| 2009-11-19 | $42.78 | $49.07 | 343,100 | — | — |
| 2009-11-18 | $43.74 | $50.17 | 230,600 | — | — |
| 2009-11-17 | $43.83 | $50.28 | 238,800 | — | — |
| 2009-11-16 | $44.69 | $51.26 | 321,200 | — | — |
| 2009-11-13 | $43.94 | $50.40 | 272,600 | — | — |
| 2009-11-12 | $43.27 | $49.63 | 227,000 | — | — |
| 2009-11-11 | $44.38 | $50.91 | 316,300 | — | — |
| 2009-11-10 | $43.81 | $50.25 | 460,000 | — | — |
| 2009-11-09 | $43.76 | $50.20 | 571,600 | — | — |
| 2009-11-06 | $42.11 | $48.30 | 687,700 | — | — |
| 2009-11-05 | $42.06 | $48.25 | 1,173,200 | — | — |
| 2009-11-04 | $36.34 | $41.68 | 537,600 | — | — |
| 2009-11-03 | $37.36 | $42.85 | 886,000 | — | — |
| 2009-11-02 | $37.81 | $43.37 | 1,046,400 | — | — |
| 2009-10-30 | $37.25 | $42.73 | 784,400 | — | — |
| 2009-10-29 | $36.87 | $42.29 | 963,700 | — | — |
| 2009-10-28 | $38.17 | $43.78 | 1,368,000 | — | — |
| 2009-10-27 | $38.15 | $43.76 | 1,225,100 | — | — |
| 2009-10-26 | $39.47 | $45.27 | 1,137,700 | — | — |
| 2009-10-23 | $39.74 | $45.58 | 617,400 | — | — |
| 2009-10-22 | $39.53 | $45.34 | 513,900 | — | — |
| 2009-10-21 | $37.80 | $43.36 | 626,000 | — | — |
| 2009-10-20 | $37.90 | $43.47 | 589,500 | — | — |
| 2009-10-19 | $38.68 | $44.37 | 217,800 | — | — |
| 2009-10-16 | $38.09 | $43.69 | 395,800 | — | — |
| 2009-10-15 | $38.20 | $43.82 | 309,600 | — | — |
| 2009-10-14 | $37.87 | $43.44 | 320,000 | — | — |
| 2009-10-13 | $36.59 | $41.97 | 435,700 | — | — |
| 2009-10-12 | $36.45 | $41.81 | 313,700 | — | — |
| 2009-10-09 | $36.44 | $41.80 | 130,600 | — | — |
| 2009-10-08 | $36.13 | $41.44 | 172,400 | — | — |
| 2009-10-07 | $35.30 | $40.49 | 186,100 | — | — |
| 2009-10-06 | $35.35 | $40.55 | 332,300 | — | — |
| 2009-10-05 | $33.96 | $38.95 | 255,300 | — | — |
| 2009-10-02 | $33.40 | $38.31 | 480,000 | — | — |
| 2009-10-01 | $34.17 | $39.19 | 711,800 | — | — |
| 2009-09-30 | $34.46 | $39.53 | 471,200 | — | — |
| 2009-09-29 | $33.63 | $38.58 | 256,800 | — | — |
| 2009-09-28 | $33.07 | $37.93 | 310,800 | — | — |
| 2009-09-25 | $33.02 | $37.88 | 363,400 | — | — |
| 2009-09-24 | $34.38 | $39.44 | 334,500 | — | — |
| 2009-09-23 | $34.57 | $39.65 | 441,600 | — | — |
| 2009-09-22 | $34.67 | $39.77 | 485,600 | — | — |
| 2009-09-21 | $34.32 | $39.37 | 253,700 | — | — |
| 2009-09-18 | $34.81 | $39.93 | 207,800 | — | — |
| 2009-09-17 | $34.79 | $39.91 | 382,300 | — | — |
| 2009-09-16 | $35.15 | $40.32 | 385,600 | — | — |
| 2009-09-15 | $33.65 | $38.60 | 287,300 | — | — |
| 2009-09-14 | $34.12 | $39.14 | 267,700 | — | — |
| 2009-09-11 | $34.37 | $39.42 | 506,900 | — | — |
| 2009-09-10 | $32.75 | $37.57 | 639,800 | — | — |
| 2009-09-09 | $31.01 | $35.57 | 432,600 | — | — |
| 2009-09-08 | $30.45 | $34.93 | 416,200 | — | — |
| 2009-09-04 | $29.83 | $34.22 | 167,400 | — | — |
| 2009-09-03 | $29.59 | $33.94 | 195,600 | — | — |
| 2009-09-02 | $29.21 | $33.51 | 689,900 | — | — |
| 2009-09-01 | $29.65 | $34.01 | 604,100 | — | — |
| 2009-08-31 | $33.41 | $38.32 | 514,200 | — | — |
| 2009-08-28 | $31.90 | $36.59 | 579,500 | — | — |
| 2009-08-27 | $29.30 | $33.61 | 245,500 | — | — |
| 2009-08-26 | $29.83 | $34.22 | 175,500 | — | — |
| 2009-08-25 | $30.21 | $34.65 | 305,600 | — | — |
| 2009-08-24 | $29.35 | $33.67 | 231,800 | — | — |
| 2009-08-21 | $29.61 | $33.96 | 289,800 | — | — |
| 2009-08-20 | $27.63 | $31.69 | 544,200 | — | — |
| 2009-08-19 | $27.36 | $31.38 | 522,900 | — | — |
| 2009-08-18 | $27.37 | $31.40 | 283,800 | — | — |
| 2009-08-17 | $26.37 | $30.25 | 276,800 | — | — |
| 2009-08-14 | $27.96 | $32.07 | 274,100 | — | — |
| 2009-08-13 | $28.26 | $32.42 | 228,800 | — | — |
| 2009-08-12 | $27.83 | $31.92 | 475,200 | — | — |
| 2009-08-11 | $28.54 | $32.74 | 923,700 | — | — |
| 2009-08-10 | $25.65 | $29.42 | 309,300 | — | — |
| 2009-08-07 | $26.01 | $29.83 | 205,100 | — | — |
| 2009-08-06 | $24.71 | $28.34 | 287,900 | — | — |
| 2009-08-05 | $26.27 | $30.13 | 295,500 | — | — |
| 2009-08-04 | $26.60 | $30.51 | 306,800 | — | — |
| 2009-08-03 | $25.24 | $28.95 | 308,800 | — | — |
| 2009-07-31 | $24.60 | $28.22 | 534,600 | — | — |
| 2009-07-30 | $23.53 | $26.99 | 1,223,300 | — | — |
| 2009-07-29 | $20.99 | $24.08 | 226,700 | — | — |
| 2009-07-28 | $21.11 | $24.21 | 241,700 | — | — |
| 2009-07-27 | $21.21 | $24.33 | 161,500 | — | — |
| 2009-07-24 | $21.08 | $24.18 | 257,500 | — | — |
| 2009-07-23 | $20.40 | $23.40 | 232,600 | — | — |
| 2009-07-22 | $18.86 | $21.63 | 123,300 | — | — |
| 2009-07-21 | $19.09 | $21.90 | 91,300 | — | — |
| 2009-07-20 | $19.12 | $21.93 | 120,500 | — | — |
| 2009-07-17 | $18.42 | $21.13 | 124,200 | — | — |
| 2009-07-16 | $18.43 | $21.14 | 218,500 | — | — |
| 2009-07-15 | $17.65 | $20.25 | 286,800 | — | — |
| 2009-07-14 | $17.24 | $19.78 | 252,800 | — | — |
| 2009-07-13 | $16.75 | $19.21 | 227,800 | — | — |
| 2009-07-10 | $16.12 | $18.49 | 235,200 | — | — |
| 2009-07-09 | $15.69 | $18.00 | 180,000 | — | — |
| 2009-07-08 | $15.46 | $17.73 | 363,400 | — | — |
| 2009-07-07 | $15.87 | $18.20 | 171,000 | — | — |
| 2009-07-06 | $16.25 | $18.64 | 251,300 | — | — |
| 2009-07-02 | $16.90 | $19.39 | 209,100 | — | — |
| 2009-07-01 | $17.35 | $19.90 | 307,900 | — | — |
| 2009-06-30 | $16.49 | $18.91 | 278,600 | — | — |
| 2009-06-29 | $16.89 | $19.37 | 246,500 | — | — |
| 2009-06-26 | $16.79 | $19.26 | 469,900 | — | — |
| 2009-06-25 | $16.85 | $19.33 | 176,800 | — | — |
| 2009-06-24 | $16.71 | $19.17 | 192,600 | — | — |
| 2009-06-23 | $16.39 | $18.80 | 230,100 | — | — |
| 2009-06-22 | $16.38 | $18.79 | 223,800 | — | — |
| 2009-06-19 | $17.12 | $19.64 | 205,300 | — | — |
| 2009-06-18 | $17.34 | $19.89 | 211,800 | — | — |
| 2009-06-17 | $17.75 | $20.36 | 487,300 | — | — |
| 2009-06-16 | $18.30 | $20.99 | 350,500 | — | — |
| 2009-06-15 | $18.40 | $21.11 | 344,100 | — | — |
| 2009-06-12 | $19.00 | $21.79 | 214,000 | — | — |
| 2009-06-11 | $19.45 | $22.31 | 385,000 | — | — |
| 2009-06-10 | $19.51 | $22.38 | 411,100 | — | — |
| 2009-06-09 | $19.71 | $22.61 | 347,400 | — | — |
| 2009-06-08 | $19.80 | $22.71 | 459,500 | — | — |
| 2009-06-05 | $19.98 | $22.92 | 486,500 | — | — |
| 2009-06-04 | $19.97 | $22.91 | 610,700 | — | — |
| 2009-06-03 | $20.47 | $23.48 | 402,500 | — | — |
| 2009-06-02 | $21.65 | $24.83 | 897,300 | — | — |
| 2009-06-01 | $19.76 | $22.67 | 374,500 | — | — |
| 2009-05-29 | $17.88 | $20.51 | 215,700 | — | — |
| 2009-05-28 | $17.63 | $20.22 | 256,100 | — | — |
| 2009-05-27 | $18.34 | $21.04 | 371,300 | — | — |
| 2009-05-26 | $18.24 | $20.92 | 161,500 | — | — |
| 2009-05-22 | $16.88 | $19.36 | 221,700 | — | — |
| 2009-05-21 | $17.05 | $19.56 | 166,400 | — | — |
| 2009-05-20 | $17.80 | $20.42 | 291,000 | — | — |
| 2009-05-19 | $17.43 | $19.99 | 136,300 | — | — |
| 2009-05-18 | $17.34 | $19.89 | 243,900 | — | — |
| 2009-05-15 | $16.38 | $18.79 | 314,000 | — | — |
| 2009-05-14 | $17.79 | $20.41 | 411,300 | — | — |
| 2009-05-13 | $16.48 | $18.90 | 239,600 | — | — |
| 2009-05-12 | $17.86 | $20.49 | 384,500 | — | — |
| 2009-05-11 | $18.09 | $20.75 | 297,100 | — | — |
| 2009-05-08 | $19.64 | $22.53 | 305,100 | — | — |
| 2009-05-07 | $17.81 | $20.43 | 551,700 | — | — |
| 2009-05-06 | $19.38 | $22.23 | 450,200 | — | — |
| 2009-05-05 | $19.10 | $21.91 | 841,100 | — | — |
| 2009-05-04 | $19.00 | $21.79 | 472,800 | — | — |
| 2009-05-01 | $18.28 | $20.97 | 358,100 | — | — |
| 2009-04-30 | $18.18 | $20.85 | 600,700 | — | — |
| 2009-04-29 | $19.43 | $22.29 | 416,400 | — | — |
| 2009-04-28 | $18.89 | $21.67 | 504,600 | — | — |
| 2009-04-27 | $18.26 | $20.95 | 489,600 | — | — |
| 2009-04-24 | $19.70 | $22.60 | 772,500 | — | — |
| 2009-04-23 | $17.25 | $19.79 | 548,500 | — | — |
| 2009-04-22 | $17.56 | $20.14 | 507,000 | — | — |
| 2009-04-21 | $16.58 | $19.02 | 484,000 | — | — |
| 2009-04-20 | $13.99 | $16.05 | 392,800 | — | — |
| 2009-04-17 | $15.60 | $17.89 | 300,800 | — | — |
| 2009-04-16 | $15.18 | $17.41 | 216,100 | — | — |
| 2009-04-15 | $14.76 | $16.93 | 426,200 | — | — |
| 2009-04-14 | $14.00 | $16.06 | 282,700 | — | — |
| 2009-04-13 | $14.81 | $16.99 | 192,500 | — | — |
| 2009-04-09 | $15.43 | $17.70 | 361,600 | — | — |
| 2009-04-08 | $13.94 | $15.99 | 208,000 | — | — |
| 2009-04-07 | $13.30 | $15.26 | 215,700 | — | — |
| 2009-04-06 | $13.77 | $15.79 | 342,100 | — | — |
| 2009-04-03 | $14.10 | $16.17 | 320,700 | — | — |
| 2009-04-02 | $13.67 | $15.68 | 929,100 | — | — |
| 2009-04-01 | $11.10 | $12.73 | 427,300 | — | — |
| 2009-03-31 | $11.01 | $12.63 | 436,000 | — | — |
| 2009-03-30 | $11.02 | $12.64 | 337,400 | — | — |
| 2009-03-27 | $11.92 | $13.67 | 369,500 | — | — |
| 2009-03-26 | $12.29 | $14.10 | 764,000 | — | — |
| 2009-03-25 | $11.82 | $13.56 | 237,100 | — | — |
| 2009-03-24 | $11.31 | $12.97 | 347,200 | — | — |
| 2009-03-23 | $12.14 | $13.93 | 154,200 | — | — |
| 2009-03-20 | $10.95 | $12.56 | 209,600 | — | — |
| 2009-03-19 | $11.54 | $13.24 | 125,900 | — | — |
| 2009-03-18 | $11.58 | $13.28 | 332,400 | — | — |
| 2009-03-17 | $10.83 | $12.42 | 298,500 | — | — |
| 2009-03-16 | $11.11 | $12.74 | 372,000 | — | — |
| 2009-03-13 | $10.63 | $12.19 | 296,600 | — | — |
| 2009-03-12 | $10.84 | $12.43 | 505,100 | — | — |
| 2009-03-11 | $10.63 | $12.19 | 312,300 | — | — |
| 2009-03-10 | $10.28 | $11.79 | 470,100 | — | — |
| 2009-03-09 | $9.45 | $10.84 | 256,100 | — | — |
| 2009-03-06 | $10.22 | $11.72 | 315,500 | — | — |
| 2009-03-05 | $11.08 | $12.71 | 418,600 | — | — |
| 2009-03-04 | $12.43 | $14.26 | 354,900 | — | — |
| 2009-03-03 | $11.92 | $13.67 | 404,000 | — | — |
| 2009-03-02 | $12.28 | $14.09 | 416,500 | — | — |
| 2009-02-27 | $12.78 | $14.66 | 420,900 | — | — |
| 2009-02-26 | $13.46 | $15.44 | 378,400 | — | — |
| 2009-02-25 | $13.22 | $15.16 | 344,400 | — | — |
| 2009-02-24 | $13.93 | $15.98 | 383,200 | — | — |
| 2009-02-23 | $13.46 | $15.44 | 568,500 | — | — |
| 2009-02-20 | $15.61 | $17.91 | 207,700 | — | — |
| 2009-02-19 | $16.03 | $18.39 | 274,000 | — | — |
| 2009-02-18 | $16.33 | $18.73 | 271,400 | — | — |
| 2009-02-17 | $16.63 | $19.08 | 314,300 | — | — |
| 2009-02-13 | $17.34 | $19.89 | 505,200 | — | — |
| 2009-02-12 | $17.41 | $19.97 | 432,200 | — | — |
| 2009-02-11 | $17.01 | $19.51 | 410,700 | — | — |
| 2009-02-10 | $16.91 | $19.40 | 468,600 | — | — |
| 2009-02-09 | $16.77 | $19.24 | 790,000 | — | — |
| 2009-02-06 | $16.62 | $19.06 | 467,600 | — | — |
| 2009-02-05 | $16.45 | $18.87 | 491,300 | — | — |
| 2009-02-04 | $16.49 | $18.91 | 298,500 | — | — |
| 2009-02-03 | $16.73 | $19.19 | 309,200 | — | — |
| 2009-02-02 | $16.13 | $18.50 | 328,400 | — | — |
| 2009-01-30 | $16.58 | $19.02 | 390,800 | — | — |
| 2009-01-29 | $17.03 | $19.53 | 340,400 | — | — |
| 2009-01-28 | $18.25 | $20.93 | 409,400 | — | — |
| 2009-01-27 | $18.20 | $20.88 | 211,100 | — | — |
| 2009-01-26 | $18.24 | $20.92 | 350,700 | — | — |
| 2009-01-23 | $18.54 | $21.27 | 275,900 | — | — |
| 2009-01-22 | $18.54 | $21.27 | 282,200 | — | — |
| 2009-01-21 | $19.42 | $22.28 | 276,000 | — | — |
| 2009-01-20 | $18.50 | $21.22 | 238,200 | — | — |
| 2009-01-16 | $19.52 | $22.39 | 209,500 | — | — |
| 2009-01-15 | $19.52 | $22.39 | 431,600 | — | — |
| 2009-01-14 | $19.88 | $22.80 | 281,900 | — | — |
| 2009-01-13 | $20.64 | $23.68 | 314,000 | — | — |
| 2009-01-12 | $20.74 | $23.79 | 359,100 | — | — |
| 2009-01-09 | $21.53 | $24.70 | 238,600 | — | — |
| 2009-01-08 | $22.66 | $25.99 | 591,000 | — | — |
| 2009-01-07 | $22.06 | $25.30 | 497,700 | — | — |
| 2009-01-06 | $23.16 | $26.57 | 504,600 | — | — |
| 2009-01-05 | $22.38 | $25.67 | 385,900 | — | — |
| 2009-01-02 | $22.06 | $25.30 | 330,500 | — | — |