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 | $22.60 | $51.66 | 654,140 | — | — |
| 2009-12-30 | $21.30 | $48.69 | 375,080 | — | — |
| 2009-12-29 | $21.60 | $49.38 | 225,550 | — | — |
| 2009-12-28 | $21.60 | $49.38 | 180,230 | — | — |
| 2009-12-24 | $21.80 | $49.83 | 77,510 | — | — |
| 2009-12-23 | $21.80 | $49.83 | 592,280 | — | — |
| 2009-12-22 | $22.00 | $50.29 | 382,890 | — | — |
| 2009-12-21 | $22.00 | $50.29 | 787,860 | — | — |
| 2009-12-18 | $22.80 | $52.12 | 1,905,170 | — | — |
| 2009-12-17 | $22.10 | $50.52 | 482,620 | — | — |
| 2009-12-16 | $22.70 | $51.89 | 681,130 | — | — |
| 2009-12-15 | $23.70 | $54.18 | 622,950 | — | — |
| 2009-12-14 | $25.00 | $57.15 | 407,000 | — | — |
| 2009-12-11 | $25.30 | $57.84 | 263,930 | — | — |
| 2009-12-10 | $25.70 | $58.75 | 181,540 | — | — |
| 2009-12-09 | $26.20 | $59.89 | 533,180 | — | — |
| 2009-12-08 | $25.90 | $59.21 | 282,460 | — | — |
| 2009-12-07 | $26.00 | $59.44 | 245,380 | — | — |
| 2009-12-04 | $26.30 | $60.12 | 329,440 | — | — |
| 2009-12-03 | $26.00 | $59.44 | 547,150 | — | — |
| 2009-12-02 | $25.80 | $58.98 | 380,140 | — | — |
| 2009-12-01 | $25.60 | $58.52 | 379,000 | — | — |
| 2009-11-30 | $23.70 | $54.18 | 1,173,250 | — | — |
| 2009-11-27 | $25.10 | $57.38 | 298,380 | — | — |
| 2009-11-25 | $25.80 | $58.98 | 284,250 | — | — |
| 2009-11-24 | $25.40 | $58.06 | 758,840 | — | — |
| 2009-11-23 | $25.10 | $57.38 | 440,870 | — | — |
| 2009-11-20 | $24.50 | $56.01 | 423,750 | — | — |
| 2009-11-19 | $24.40 | $55.78 | 707,170 | — | — |
| 2009-11-18 | $24.40 | $55.78 | 567,220 | — | — |
| 2009-11-17 | $23.30 | $53.26 | 313,530 | — | — |
| 2009-11-16 | $23.30 | $53.26 | 395,850 | — | — |
| 2009-11-13 | $23.30 | $53.26 | 266,270 | — | — |
| 2009-11-12 | $23.10 | $52.81 | 543,600 | — | — |
| 2009-11-11 | $24.00 | $54.86 | 393,420 | — | — |
| 2009-11-10 | $24.10 | $55.09 | 408,500 | — | — |
| 2009-11-09 | $24.30 | $55.55 | 694,960 | — | — |
| 2009-11-06 | $21.90 | $50.06 | 421,500 | — | — |
| 2009-11-05 | $21.90 | $50.06 | 655,190 | — | — |
| 2009-11-04 | $21.70 | $49.61 | 788,310 | — | — |
| 2009-11-03 | $21.60 | $49.38 | 585,300 | — | — |
| 2009-11-02 | $21.20 | $48.46 | 1,763,620 | — | — |
| 2009-10-30 | $21.60 | $49.38 | 972,710 | — | — |
| 2009-10-29 | $23.70 | $54.18 | 950,990 | — | — |
| 2009-10-28 | $22.50 | $51.43 | 830,450 | — | — |
| 2009-10-27 | $23.60 | $53.95 | 628,240 | — | — |
| 2009-10-26 | $24.60 | $56.24 | 898,430 | — | — |
| 2009-10-23 | $25.70 | $58.75 | 629,690 | — | — |
| 2009-10-22 | $26.30 | $60.12 | 876,660 | — | — |
| 2009-10-21 | $25.70 | $58.75 | 1,019,490 | — | — |
| 2009-10-20 | $26.60 | $60.81 | 956,980 | — | — |
| 2009-10-19 | $27.10 | $61.95 | 1,472,240 | — | — |
| 2009-10-16 | $26.80 | $61.26 | 670,480 | — | — |
| 2009-10-15 | $27.60 | $63.09 | 540,200 | — | — |
| 2009-10-14 | $27.30 | $62.41 | 679,090 | — | — |
| 2009-10-13 | $26.10 | $59.66 | 979,170 | — | — |
| 2009-10-12 | $27.80 | $63.55 | 366,030 | — | — |
| 2009-10-09 | $27.30 | $62.41 | 452,030 | — | — |
| 2009-10-08 | $27.80 | $63.55 | 493,910 | — | — |
| 2009-10-07 | $27.40 | $62.64 | 509,680 | — | — |
| 2009-10-06 | $27.40 | $62.64 | 753,680 | — | — |
| 2009-10-05 | $28.00 | $64.01 | 822,830 | — | — |
| 2009-10-02 | $27.60 | $63.09 | 1,220,910 | — | — |
| 2009-10-01 | $27.20 | $62.18 | 1,416,650 | — | — |
| 2009-09-30 | $28.30 | $64.69 | 4,292,360 | — | — |
| 2009-09-29 | $27.80 | $63.55 | 1,655,580 | — | — |
| 2009-09-28 | $26.60 | $60.81 | 951,580 | — | — |
| 2009-09-25 | $27.00 | $61.72 | 1,717,270 | — | — |
| 2009-09-24 | $25.40 | $58.06 | 3,018,250 | — | — |
| 2009-09-23 | $28.30 | $64.69 | 2,582,390 | — | — |
| 2009-09-22 | $26.80 | $61.26 | 1,507,450 | — | — |
| 2009-09-21 | $24.90 | $56.92 | 548,030 | — | — |
| 2009-09-18 | $26.00 | $59.44 | 964,310 | — | — |
| 2009-09-17 | $25.20 | $57.61 | 1,302,150 | — | — |
| 2009-09-16 | $25.80 | $58.98 | 2,347,870 | — | — |
| 2009-09-15 | $23.20 | $53.03 | 1,014,150 | — | — |
| 2009-09-14 | $22.70 | $51.89 | 1,109,490 | — | — |
| 2009-09-11 | $23.00 | $52.58 | 1,435,390 | — | — |
| 2009-09-10 | $22.10 | $50.52 | 1,034,770 | — | — |
| 2009-09-09 | $22.50 | $51.43 | 1,688,070 | — | — |
| 2009-09-08 | $23.50 | $53.72 | 1,425,690 | — | — |
| 2009-09-04 | $23.70 | $54.18 | 2,776,300 | — | — |
| 2009-09-03 | $21.30 | $48.69 | 1,740,500 | — | — |
| 2009-09-02 | $20.90 | $47.78 | 2,785,320 | — | — |
| 2009-09-01 | $20.40 | $46.63 | 4,488,830 | — | — |
| 2009-08-31 | $21.50 | $49.15 | 3,622,660 | — | — |
| 2009-08-28 | $22.20 | $50.75 | 7,039,520 | — | — |
| 2009-08-27 | $19.40 | $44.35 | 4,971,720 | — | — |
| 2009-08-26 | $17.00 | $38.86 | 3,357,230 | — | — |
| 2009-08-25 | $16.90 | $38.63 | 782,190 | — | — |
| 2009-08-24 | $17.50 | $40.00 | 1,370,050 | — | — |
| 2009-08-21 | $17.80 | $40.69 | 1,969,540 | — | — |
| 2009-08-20 | $17.10 | $39.09 | 2,818,680 | — | — |
| 2009-08-19 | $17.40 | $39.78 | 3,855,570 | — | — |
| 2009-08-18 | $17.60 | $40.23 | 2,052,550 | — | — |
| 2009-08-17 | $13.40 | $30.63 | 763,720 | — | — |
| 2009-08-14 | $13.70 | $31.32 | 921,630 | — | — |
| 2009-08-13 | $13.80 | $31.55 | 936,720 | — | — |
| 2009-08-12 | $13.00 | $29.72 | 436,510 | — | — |
| 2009-08-11 | $12.70 | $29.03 | 466,850 | — | — |
| 2009-08-10 | $13.20 | $30.17 | 544,180 | — | — |
| 2009-08-07 | $13.60 | $31.09 | 1,169,470 | — | — |
| 2009-08-06 | $15.00 | $34.29 | 781,230 | — | — |
| 2009-08-05 | $16.80 | $38.40 | 978,290 | — | — |
| 2009-08-04 | $14.10 | $32.23 | 602,010 | — | — |
| 2009-08-03 | $13.00 | $29.72 | 363,780 | — | — |
| 2009-07-31 | $12.70 | $29.03 | 294,190 | — | — |
| 2009-07-30 | $12.30 | $28.12 | 466,550 | — | — |
| 2009-07-29 | $11.60 | $26.52 | 503,380 | — | — |
| 2009-07-28 | $11.90 | $27.20 | 478,040 | — | — |
| 2009-07-27 | $13.00 | $29.72 | 500,790 | — | — |
| 2009-07-24 | $12.80 | $29.26 | 1,204,680 | — | — |
| 2009-07-23 | $10.90 | $24.92 | 1,071,940 | — | — |
| 2009-07-22 | $10.40 | $23.77 | 527,950 | — | — |
| 2009-07-21 | $10.80 | $24.69 | 701,320 | — | — |
| 2009-07-20 | $11.60 | $26.52 | 604,110 | — | — |
| 2009-07-17 | $11.30 | $25.83 | 498,900 | — | — |
| 2009-07-16 | $13.10 | $29.95 | 466,470 | — | — |
| 2009-07-15 | $14.10 | $32.23 | 1,038,060 | — | — |
| 2009-07-14 | $13.50 | $30.86 | 678,380 | — | — |
| 2009-07-13 | $13.90 | $31.78 | 682,900 | — | — |
| 2009-07-10 | $13.70 | $31.32 | 571,390 | — | — |
| 2009-07-09 | $14.40 | $32.92 | 378,290 | — | — |
| 2009-07-08 | $14.60 | $33.38 | 697,280 | — | — |
| 2009-07-07 | $16.80 | $38.40 | 713,560 | — | — |
| 2009-07-06 | $17.80 | $40.69 | 819,430 | — | — |
| 2009-07-02 | $19.70 | $45.03 | 464,840 | — | — |
| 2009-07-01 | $20.80 | $47.55 | 274,710 | — | — |
| 2009-06-30 | $22.00 | $50.29 | 324,300 | — | — |
| 2009-06-29 | $23.50 | $53.72 | 351,800 | — | — |
| 2009-06-26 | $23.90 | $54.63 | 417,780 | — | — |
| 2009-06-25 | $23.70 | $54.18 | 259,530 | — | — |
| 2009-06-24 | $22.90 | $52.35 | 185,950 | — | — |
| 2009-06-23 | $22.70 | $51.89 | 245,550 | — | — |
| 2009-06-22 | $23.10 | $52.81 | 233,650 | — | — |
| 2009-06-19 | $24.20 | $55.32 | 361,900 | — | — |
| 2009-06-18 | $23.70 | $54.18 | 234,320 | — | — |
| 2009-06-17 | $23.60 | $53.95 | 781,400 | — | — |
| 2009-06-16 | $24.90 | $56.92 | 215,420 | — | — |
| 2009-06-15 | $26.30 | $60.12 | 252,720 | — | — |
| 2009-06-12 | $25.90 | $59.21 | 186,040 | — | — |
| 2009-06-11 | $26.90 | $61.49 | 267,600 | — | — |
| 2009-06-10 | $26.40 | $60.35 | 671,060 | — | — |
| 2009-06-09 | $24.50 | $56.01 | 560,800 | — | — |
| 2009-06-08 | $25.50 | $58.29 | 105,440 | — | — |
| 2009-06-05 | $26.30 | $60.12 | 101,770 | — | — |
| 2009-06-04 | $26.60 | $60.81 | 177,670 | — | — |
| 2009-06-03 | $25.70 | $58.75 | 155,820 | — | — |
| 2009-06-02 | $26.40 | $60.35 | 141,130 | — | — |
| 2009-06-01 | $28.20 | $64.46 | 216,870 | — | — |
| 2009-05-29 | $29.50 | $67.44 | 204,600 | — | — |
| 2009-05-28 | $28.30 | $64.69 | 187,780 | — | — |
| 2009-05-27 | $26.00 | $59.44 | 157,970 | — | — |
| 2009-05-26 | $28.00 | $64.01 | 151,880 | — | — |
| 2009-05-22 | $26.60 | $60.81 | 91,440 | — | — |
| 2009-05-21 | $27.90 | $63.78 | 136,950 | — | — |
| 2009-05-20 | $29.00 | $66.29 | 116,500 | — | — |
| 2009-05-19 | $29.60 | $67.66 | 199,180 | — | — |
| 2009-05-18 | $30.60 | $69.95 | 354,720 | — | — |
| 2009-05-15 | $27.10 | $61.95 | 149,230 | — | — |
| 2009-05-14 | $29.80 | $68.12 | 203,040 | — | — |
| 2009-05-13 | $28.60 | $65.38 | 331,300 | — | — |
| 2009-05-12 | $32.90 | $75.21 | 215,480 | — | — |
| 2009-05-11 | $34.80 | $79.55 | 355,360 | — | — |
| 2009-05-08 | $35.10 | $80.24 | 306,620 | — | — |
| 2009-05-07 | $33.10 | $75.67 | 300,300 | — | — |
| 2009-05-06 | $34.10 | $77.95 | 317,870 | — | — |
| 2009-05-05 | $31.50 | $72.01 | 218,870 | — | — |
| 2009-05-04 | $31.90 | $72.92 | 308,750 | — | — |
| 2009-05-01 | $27.70 | $63.32 | 152,830 | — | — |
| 2009-04-30 | $28.60 | $65.38 | 161,400 | — | — |
| 2009-04-29 | $30.40 | $69.49 | 167,720 | — | — |
| 2009-04-28 | $28.60 | $65.38 | 166,390 | — | — |
| 2009-04-27 | $26.70 | $61.04 | 178,900 | — | — |
| 2009-04-24 | $28.00 | $64.01 | 325,320 | — | — |
| 2009-04-23 | $29.50 | $67.44 | 179,640 | — | — |
| 2009-04-22 | $29.00 | $66.29 | 297,090 | — | — |
| 2009-04-21 | $31.20 | $71.32 | 377,120 | — | — |
| 2009-04-20 | $26.80 | $61.26 | 349,390 | — | — |
| 2009-04-17 | $34.20 | $78.18 | 310,490 | — | — |
| 2009-04-16 | $35.00 | $80.01 | 268,940 | — | — |
| 2009-04-15 | $35.70 | $81.61 | 243,910 | — | — |
| 2009-04-14 | $31.90 | $72.92 | 413,130 | — | — |
| 2009-04-13 | $36.60 | $83.67 | 313,660 | — | — |
| 2009-04-09 | $32.40 | $74.07 | 366,350 | — | — |
| 2009-04-08 | $25.50 | $58.29 | 149,620 | — | — |
| 2009-04-07 | $24.80 | $56.69 | 394,960 | — | — |
| 2009-04-06 | $22.90 | $52.35 | 278,410 | — | — |
| 2009-04-03 | $22.20 | $50.75 | 166,440 | — | — |
| 2009-04-02 | $22.20 | $50.75 | 286,010 | — | — |
| 2009-04-01 | $21.90 | $50.06 | 219,510 | — | — |
| 2009-03-31 | $21.60 | $49.38 | 276,230 | — | — |
| 2009-03-30 | $20.00 | $45.72 | 310,180 | — | — |
| 2009-03-27 | $22.60 | $51.66 | 167,910 | — | — |
| 2009-03-26 | $23.30 | $53.26 | 222,810 | — | — |
| 2009-03-25 | $24.50 | $56.01 | 334,410 | — | — |
| 2009-03-24 | $24.20 | $55.32 | 197,470 | — | — |
| 2009-03-23 | $28.50 | $65.15 | 312,130 | — | — |
| 2009-03-20 | $23.10 | $52.81 | 178,800 | — | — |
| 2009-03-19 | $24.70 | $56.46 | 258,700 | — | — |
| 2009-03-18 | $25.70 | $58.75 | 350,300 | — | — |
| 2009-03-17 | $24.80 | $56.69 | 198,670 | — | — |
| 2009-03-16 | $22.00 | $50.29 | 203,330 | — | — |
| 2009-03-13 | $23.20 | $53.03 | 196,500 | — | — |
| 2009-03-12 | $23.60 | $53.95 | 249,820 | — | — |
| 2009-03-11 | $22.60 | $51.66 | 258,870 | — | — |
| 2009-03-10 | $24.50 | $55.55 | 298,180 | — | — |
| 2009-03-09 | $20.50 | $46.48 | 147,400 | — | — |
| 2009-03-06 | $20.50 | $46.48 | 248,290 | — | — |
| 2009-03-05 | $19.60 | $44.44 | 181,080 | — | — |
| 2009-03-04 | $20.60 | $46.71 | 267,380 | — | — |
| 2009-03-03 | $22.10 | $50.11 | 244,810 | — | — |
| 2009-03-02 | $21.30 | $48.29 | 408,260 | — | — |
| 2009-02-27 | $22.00 | $49.88 | 481,360 | — | — |
| 2009-02-26 | $18.50 | $41.95 | 573,130 | — | — |
| 2009-02-25 | $16.80 | $38.09 | 284,250 | — | — |
| 2009-02-24 | $16.10 | $36.50 | 335,610 | — | — |
| 2009-02-23 | $14.70 | $33.33 | 239,180 | — | — |
| 2009-02-20 | $15.80 | $35.82 | 316,080 | — | — |
| 2009-02-19 | $16.00 | $36.28 | 199,590 | — | — |
| 2009-02-18 | $18.00 | $40.81 | 362,010 | — | — |
| 2009-02-17 | $18.00 | $40.81 | 280,090 | — | — |
| 2009-02-13 | $19.50 | $44.21 | 186,050 | — | — |
| 2009-02-12 | $20.00 | $45.35 | 198,860 | — | — |
| 2009-02-11 | $21.00 | $47.61 | 156,810 | — | — |
| 2009-02-10 | $20.00 | $45.35 | 317,110 | — | — |
| 2009-02-09 | $21.80 | $49.43 | 185,330 | — | — |
| 2009-02-06 | $23.90 | $54.19 | 371,070 | — | — |
| 2009-02-05 | $22.90 | $51.92 | 185,640 | — | — |
| 2009-02-04 | $22.70 | $51.47 | 223,640 | — | — |
| 2009-02-03 | $24.90 | $56.46 | 209,720 | — | — |
| 2009-02-02 | $26.50 | $60.08 | 200,890 | — | — |
| 2009-01-30 | $27.40 | $62.12 | 202,960 | — | — |
| 2009-01-29 | $29.30 | $66.43 | 171,730 | — | — |
| 2009-01-28 | $31.50 | $71.42 | 451,530 | — | — |
| 2009-01-27 | $30.20 | $68.47 | 658,850 | — | — |
| 2009-01-26 | $30.50 | $69.15 | 460,920 | — | — |
| 2009-01-23 | $31.30 | $70.97 | 426,640 | — | — |
| 2009-01-22 | $24.60 | $55.78 | 966,460 | — | — |
| 2009-01-21 | $49.80 | $112.91 | 323,350 | — | — |
| 2009-01-20 | $44.50 | $100.90 | 260,450 | — | — |
| 2009-01-16 | $49.40 | $112.01 | 222,290 | — | — |
| 2009-01-15 | $48.90 | $110.87 | 210,650 | — | — |
| 2009-01-14 | $50.00 | $113.37 | 118,580 | — | — |
| 2009-01-13 | $51.50 | $116.77 | 85,950 | — | — |
| 2009-01-12 | $50.70 | $114.95 | 113,390 | — | — |
| 2009-01-09 | $51.80 | $117.45 | 107,480 | — | — |
| 2009-01-08 | $55.10 | $124.93 | 108,810 | — | — |
| 2009-01-07 | $53.10 | $120.39 | 156,590 | — | — |
| 2009-01-06 | $55.20 | $125.16 | 146,620 | — | — |
| 2009-01-05 | $52.00 | $117.90 | 191,670 | — | — |
| 2009-01-02 | $51.90 | $117.67 | 147,830 | — | — |