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
- 1980-11-05 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 | $26.23 | $79.84 | 230,700 | — | — |
| 2009-12-30 | $26.74 | $81.40 | 257,900 | — | — |
| 2009-12-29 | $27.40 | $83.41 | 368,100 | — | — |
| 2009-12-28 | $27.00 | $82.19 | 391,000 | — | — |
| 2009-12-24 | $26.76 | $81.46 | 144,600 | — | — |
| 2009-12-23 | $26.46 | $80.55 | 571,500 | — | — |
| 2009-12-22 | $25.65 | $78.08 | 519,100 | — | — |
| 2009-12-21 | $25.82 | $78.60 | 337,600 | — | — |
| 2009-12-18 | $25.75 | $78.38 | 882,100 | — | — |
| 2009-12-17 | $25.98 | $79.08 | 417,800 | — | — |
| 2009-12-16 | $25.92 | $78.90 | 592,000 | — | — |
| 2009-12-15 | $26.23 | $79.84 | 574,700 | — | — |
| 2009-12-14 | $25.59 | $77.90 | 255,400 | — | — |
| 2009-12-11 | $24.87 | $75.70 | 455,100 | — | — |
| 2009-12-10 | $24.93 | $75.89 | 314,600 | — | — |
| 2009-12-09 | $25.02 | $76.16 | 500,000 | — | — |
| 2009-12-08 | $24.82 | $75.55 | 686,900 | — | — |
| 2009-12-07 | $24.81 | $75.52 | 374,700 | — | — |
| 2009-12-04 | $24.39 | $74.24 | 433,000 | — | — |
| 2009-12-03 | $23.70 | $72.14 | 407,500 | — | — |
| 2009-12-02 | $24.85 | $75.64 | 611,200 | — | — |
| 2009-12-01 | $24.18 | $73.60 | 1,245,200 | — | — |
| 2009-11-30 | $22.93 | $69.80 | 250,200 | — | — |
| 2009-11-27 | $23.04 | $70.13 | 132,500 | — | — |
| 2009-11-25 | $23.51 | $71.57 | 419,600 | — | — |
| 2009-11-24 | $22.80 | $69.40 | 422,100 | — | — |
| 2009-11-23 | $23.23 | $70.16 | 628,500 | — | — |
| 2009-11-20 | $22.66 | $68.44 | 442,000 | — | — |
| 2009-11-19 | $23.08 | $69.71 | 833,300 | — | — |
| 2009-11-18 | $24.03 | $72.58 | 839,900 | — | — |
| 2009-11-17 | $24.03 | $72.58 | 487,400 | — | — |
| 2009-11-16 | $24.17 | $73.00 | 521,800 | — | — |
| 2009-11-13 | $23.15 | $69.92 | 257,200 | — | — |
| 2009-11-12 | $23.02 | $69.53 | 357,600 | — | — |
| 2009-11-11 | $23.09 | $69.74 | 352,300 | — | — |
| 2009-11-10 | $22.81 | $68.90 | 213,100 | — | — |
| 2009-11-09 | $22.88 | $69.11 | 340,600 | — | — |
| 2009-11-06 | $21.85 | $66.00 | 661,400 | — | — |
| 2009-11-05 | $21.70 | $65.54 | 804,600 | — | — |
| 2009-11-04 | $21.04 | $63.55 | 696,400 | — | — |
| 2009-11-03 | $21.70 | $65.54 | 566,100 | — | — |
| 2009-11-02 | $21.72 | $65.60 | 717,000 | — | — |
| 2009-10-30 | $21.93 | $66.24 | 1,053,800 | — | — |
| 2009-10-29 | $23.54 | $71.10 | 1,336,600 | — | — |
| 2009-10-28 | $22.65 | $68.41 | 764,300 | — | — |
| 2009-10-27 | $24.00 | $72.49 | 840,400 | — | — |
| 2009-10-26 | $24.00 | $72.49 | 627,100 | — | — |
| 2009-10-23 | $23.90 | $72.19 | 802,700 | — | — |
| 2009-10-22 | $24.72 | $74.67 | 639,500 | — | — |
| 2009-10-21 | $23.65 | $71.43 | 910,900 | — | — |
| 2009-10-20 | $23.45 | $70.83 | 468,200 | — | — |
| 2009-10-19 | $23.36 | $70.56 | 195,500 | — | — |
| 2009-10-16 | $23.04 | $69.59 | 594,400 | — | — |
| 2009-10-15 | $22.79 | $68.84 | 397,600 | — | — |
| 2009-10-14 | $23.05 | $69.62 | 389,800 | — | — |
| 2009-10-13 | $22.31 | $67.39 | 302,200 | — | — |
| 2009-10-12 | $22.43 | $67.75 | 348,200 | — | — |
| 2009-10-09 | $22.49 | $67.93 | 215,900 | — | — |
| 2009-10-08 | $22.35 | $67.51 | 516,200 | — | — |
| 2009-10-07 | $21.94 | $66.27 | 381,000 | — | — |
| 2009-10-06 | $21.98 | $66.39 | 685,100 | — | — |
| 2009-10-05 | $21.80 | $65.85 | 470,200 | — | — |
| 2009-10-02 | $21.34 | $64.46 | 490,100 | — | — |
| 2009-10-01 | $21.76 | $65.72 | 585,400 | — | — |
| 2009-09-30 | $23.11 | $69.80 | 601,100 | — | — |
| 2009-09-29 | $23.73 | $71.68 | 462,000 | — | — |
| 2009-09-28 | $24.01 | $72.52 | 923,600 | — | — |
| 2009-09-25 | $22.99 | $69.44 | 960,700 | — | — |
| 2009-09-24 | $22.69 | $68.53 | 577,500 | — | — |
| 2009-09-23 | $23.56 | $71.16 | 685,100 | — | — |
| 2009-09-22 | $23.37 | $70.59 | 813,600 | — | — |
| 2009-09-21 | $23.10 | $69.77 | 720,100 | — | — |
| 2009-09-18 | $23.00 | $69.47 | 683,300 | — | — |
| 2009-09-17 | $22.47 | $67.87 | 951,800 | — | — |
| 2009-09-16 | $23.59 | $71.25 | 1,875,900 | — | — |
| 2009-09-15 | $21.73 | $65.63 | 592,600 | — | — |
| 2009-09-14 | $21.07 | $63.64 | 752,500 | — | — |
| 2009-09-11 | $20.62 | $62.28 | 652,900 | — | — |
| 2009-09-10 | $20.43 | $61.71 | 431,300 | — | — |
| 2009-09-09 | $20.17 | $60.92 | 405,300 | — | — |
| 2009-09-08 | $19.80 | $59.80 | 608,300 | — | — |
| 2009-09-04 | $19.29 | $58.26 | 494,200 | — | — |
| 2009-09-03 | $19.08 | $57.63 | 373,600 | — | — |
| 2009-09-02 | $18.90 | $57.09 | 821,300 | — | — |
| 2009-09-01 | $19.05 | $57.54 | 723,200 | — | — |
| 2009-08-31 | $19.79 | $59.77 | 614,200 | — | — |
| 2009-08-28 | $20.07 | $60.62 | 678,900 | — | — |
| 2009-08-27 | $20.67 | $62.43 | 466,000 | — | — |
| 2009-08-26 | $20.46 | $61.80 | 623,400 | — | — |
| 2009-08-25 | $21.02 | $62.95 | 517,400 | — | — |
| 2009-08-24 | $20.64 | $61.81 | 944,800 | — | — |
| 2009-08-21 | $20.68 | $61.93 | 680,700 | — | — |
| 2009-08-20 | $20.23 | $60.58 | 488,800 | — | — |
| 2009-08-19 | $20.24 | $60.61 | 518,000 | — | — |
| 2009-08-18 | $20.17 | $60.40 | 799,800 | — | — |
| 2009-08-17 | $19.44 | $58.21 | 689,500 | — | — |
| 2009-08-14 | $19.86 | $59.47 | 638,600 | — | — |
| 2009-08-13 | $20.19 | $60.46 | 525,100 | — | — |
| 2009-08-12 | $19.98 | $59.83 | 763,200 | — | — |
| 2009-08-11 | $19.71 | $59.02 | 811,000 | — | — |
| 2009-08-10 | $19.74 | $59.11 | 599,900 | — | — |
| 2009-08-07 | $20.18 | $60.43 | 762,500 | — | — |
| 2009-08-06 | $19.18 | $57.44 | 604,100 | — | — |
| 2009-08-05 | $19.20 | $57.50 | 765,300 | — | — |
| 2009-08-04 | $19.65 | $58.84 | 1,171,200 | — | — |
| 2009-08-03 | $18.62 | $55.76 | 982,600 | — | — |
| 2009-07-31 | $18.30 | $54.80 | 681,100 | — | — |
| 2009-07-30 | $17.64 | $52.82 | 2,344,800 | — | — |
| 2009-07-29 | $15.43 | $46.21 | 353,900 | — | — |
| 2009-07-28 | $15.99 | $47.88 | 326,200 | — | — |
| 2009-07-27 | $16.10 | $48.21 | 418,900 | — | — |
| 2009-07-24 | $16.00 | $47.91 | 396,400 | — | — |
| 2009-07-23 | $16.26 | $48.69 | 304,300 | — | — |
| 2009-07-22 | $15.54 | $46.54 | 305,900 | — | — |
| 2009-07-21 | $15.32 | $45.88 | 226,500 | — | — |
| 2009-07-20 | $15.28 | $45.76 | 259,500 | — | — |
| 2009-07-17 | $14.73 | $44.11 | 388,400 | — | — |
| 2009-07-16 | $14.62 | $43.78 | 330,500 | — | — |
| 2009-07-15 | $14.43 | $43.21 | 378,300 | — | — |
| 2009-07-14 | $13.54 | $40.55 | 313,500 | — | — |
| 2009-07-13 | $13.19 | $39.50 | 277,200 | — | — |
| 2009-07-10 | $12.78 | $38.27 | 240,100 | — | — |
| 2009-07-09 | $12.83 | $38.42 | 407,400 | — | — |
| 2009-07-08 | $12.36 | $37.01 | 506,400 | — | — |
| 2009-07-07 | $12.65 | $37.88 | 513,100 | — | — |
| 2009-07-06 | $12.54 | $37.55 | 249,400 | — | — |
| 2009-07-02 | $12.48 | $37.37 | 354,300 | — | — |
| 2009-07-01 | $12.87 | $38.54 | 337,500 | — | — |
| 2009-06-30 | $12.58 | $37.67 | 441,000 | — | — |
| 2009-06-29 | $12.49 | $37.40 | 395,000 | — | — |
| 2009-06-26 | $12.18 | $36.47 | 680,700 | — | — |
| 2009-06-25 | $12.07 | $36.14 | 430,900 | — | — |
| 2009-06-24 | $12.08 | $36.17 | 461,400 | — | — |
| 2009-06-23 | $11.72 | $35.10 | 385,400 | — | — |
| 2009-06-22 | $11.74 | $35.16 | 358,100 | — | — |
| 2009-06-19 | $12.39 | $37.10 | 412,800 | — | — |
| 2009-06-18 | $12.48 | $37.37 | 368,700 | — | — |
| 2009-06-17 | $12.37 | $37.04 | 840,900 | — | — |
| 2009-06-16 | $12.52 | $37.49 | 1,212,100 | — | — |
| 2009-06-15 | $13.00 | $38.93 | 1,182,200 | — | — |
| 2009-06-12 | $13.52 | $40.49 | 2,717,200 | — | — |
| 2009-06-11 | $15.81 | $47.34 | 583,000 | — | — |
| 2009-06-10 | $15.99 | $47.88 | 517,700 | — | — |
| 2009-06-09 | $16.12 | $48.27 | 506,700 | — | — |
| 2009-06-08 | $16.08 | $48.15 | 729,900 | — | — |
| 2009-06-05 | $16.12 | $48.27 | 734,400 | — | — |
| 2009-06-04 | $16.50 | $49.41 | 914,000 | — | — |
| 2009-06-03 | $16.06 | $48.09 | 802,100 | — | — |
| 2009-06-02 | $16.30 | $48.81 | 857,400 | — | — |
| 2009-06-01 | $16.38 | $49.05 | 931,600 | — | — |
| 2009-05-29 | $15.97 | $47.82 | 815,800 | — | — |
| 2009-05-28 | $15.79 | $47.28 | 2,145,400 | — | — |
| 2009-05-27 | $16.64 | $49.83 | 565,100 | — | — |
| 2009-05-26 | $17.27 | $51.18 | 451,200 | — | — |
| 2009-05-22 | $16.50 | $48.90 | 288,500 | — | — |
| 2009-05-21 | $16.70 | $49.49 | 462,900 | — | — |
| 2009-05-20 | $17.25 | $51.12 | 384,300 | — | — |
| 2009-05-19 | $17.16 | $50.85 | 363,100 | — | — |
| 2009-05-18 | $17.14 | $50.79 | 413,300 | — | — |
| 2009-05-15 | $17.08 | $50.61 | 640,100 | — | — |
| 2009-05-14 | $16.39 | $48.57 | 732,400 | — | — |
| 2009-05-13 | $15.38 | $45.58 | 520,600 | — | — |
| 2009-05-12 | $16.35 | $48.45 | 674,000 | — | — |
| 2009-05-11 | $16.94 | $50.20 | 529,400 | — | — |
| 2009-05-08 | $17.93 | $53.13 | 677,900 | — | — |
| 2009-05-07 | $16.90 | $50.08 | 566,600 | — | — |
| 2009-05-06 | $17.87 | $52.96 | 590,800 | — | — |
| 2009-05-05 | $16.97 | $50.29 | 517,400 | — | — |
| 2009-05-04 | $17.43 | $51.65 | 999,300 | — | — |
| 2009-05-01 | $15.02 | $44.51 | 518,400 | — | — |
| 2009-04-30 | $14.60 | $43.27 | 904,500 | — | — |
| 2009-04-29 | $15.12 | $44.81 | 688,300 | — | — |
| 2009-04-28 | $14.20 | $42.08 | 610,200 | — | — |
| 2009-04-27 | $14.53 | $43.06 | 384,500 | — | — |
| 2009-04-24 | $14.74 | $43.68 | 336,200 | — | — |
| 2009-04-23 | $14.04 | $41.61 | 330,200 | — | — |
| 2009-04-22 | $14.13 | $41.87 | 296,900 | — | — |
| 2009-04-21 | $13.88 | $41.13 | 467,100 | — | — |
| 2009-04-20 | $12.94 | $38.35 | 568,800 | — | — |
| 2009-04-17 | $13.69 | $40.57 | 336,300 | — | — |
| 2009-04-16 | $13.34 | $39.53 | 495,000 | — | — |
| 2009-04-15 | $12.84 | $38.05 | 329,000 | — | — |
| 2009-04-14 | $12.42 | $36.81 | 348,200 | — | — |
| 2009-04-13 | $12.42 | $36.81 | 441,300 | — | — |
| 2009-04-09 | $12.85 | $38.08 | 598,400 | — | — |
| 2009-04-08 | $11.51 | $34.11 | 546,700 | — | — |
| 2009-04-07 | $10.90 | $32.30 | 748,200 | — | — |
| 2009-04-06 | $12.04 | $35.68 | 475,800 | — | — |
| 2009-04-03 | $11.95 | $35.41 | 485,100 | — | — |
| 2009-04-02 | $12.03 | $35.65 | 604,800 | — | — |
| 2009-04-01 | $11.00 | $32.60 | 612,800 | — | — |
| 2009-03-31 | $10.51 | $31.14 | 766,800 | — | — |
| 2009-03-30 | $10.01 | $29.66 | 325,000 | — | — |
| 2009-03-27 | $10.58 | $31.35 | 465,400 | — | — |
| 2009-03-26 | $10.83 | $32.09 | 485,200 | — | — |
| 2009-03-25 | $10.17 | $30.14 | 397,700 | — | — |
| 2009-03-24 | $10.01 | $29.66 | 435,200 | — | — |
| 2009-03-23 | $9.87 | $29.25 | 479,200 | — | — |
| 2009-03-20 | $9.33 | $27.65 | 1,045,600 | — | — |
| 2009-03-19 | $10.29 | $30.49 | 659,200 | — | — |
| 2009-03-18 | $9.97 | $29.54 | 386,100 | — | — |
| 2009-03-17 | $9.58 | $28.39 | 221,000 | — | — |
| 2009-03-16 | $9.35 | $27.71 | 535,300 | — | — |
| 2009-03-13 | $9.24 | $27.38 | 441,300 | — | — |
| 2009-03-12 | $9.12 | $27.03 | 941,900 | — | — |
| 2009-03-11 | $8.94 | $26.49 | 683,700 | — | — |
| 2009-03-10 | $8.91 | $26.40 | 912,900 | — | — |
| 2009-03-09 | $8.04 | $23.83 | 571,300 | — | — |
| 2009-03-06 | $8.15 | $24.15 | 699,300 | — | — |
| 2009-03-05 | $8.35 | $24.74 | 527,300 | — | — |
| 2009-03-04 | $9.24 | $27.38 | 538,100 | — | — |
| 2009-03-03 | $9.17 | $27.17 | 422,400 | — | — |
| 2009-03-02 | $9.56 | $28.33 | 516,500 | — | — |
| 2009-02-27 | $10.48 | $31.06 | 963,200 | — | — |
| 2009-02-26 | $10.83 | $32.09 | 412,500 | — | — |
| 2009-02-25 | $10.84 | $32.12 | 529,200 | — | — |
| 2009-02-24 | $11.04 | $32.18 | 405,000 | — | — |
| 2009-02-23 | $10.83 | $31.57 | 477,200 | — | — |
| 2009-02-20 | $11.14 | $32.47 | 485,500 | — | — |
| 2009-02-19 | $11.61 | $33.84 | 316,300 | — | — |
| 2009-02-18 | $12.08 | $35.21 | 383,400 | — | — |
| 2009-02-17 | $12.19 | $35.53 | 484,300 | — | — |
| 2009-02-13 | $12.87 | $37.52 | 362,200 | — | — |
| 2009-02-12 | $13.34 | $38.89 | 714,400 | — | — |
| 2009-02-11 | $13.04 | $38.01 | 551,700 | — | — |
| 2009-02-10 | $12.91 | $37.63 | 683,000 | — | — |
| 2009-02-09 | $13.35 | $38.92 | 919,400 | — | — |
| 2009-02-06 | $13.13 | $38.27 | 1,051,700 | — | — |
| 2009-02-05 | $12.78 | $37.25 | 514,800 | — | — |
| 2009-02-04 | $12.71 | $37.05 | 599,800 | — | — |
| 2009-02-03 | $12.38 | $36.09 | 533,000 | — | — |
| 2009-02-02 | $12.88 | $37.55 | 506,400 | — | — |
| 2009-01-30 | $13.36 | $38.95 | 1,131,400 | — | — |
| 2009-01-29 | $13.16 | $38.36 | 942,100 | — | — |
| 2009-01-28 | $15.60 | $45.47 | 436,100 | — | — |
| 2009-01-27 | $14.50 | $42.27 | 574,400 | — | — |
| 2009-01-26 | $14.54 | $42.38 | 373,200 | — | — |
| 2009-01-23 | $14.19 | $41.36 | 512,400 | — | — |
| 2009-01-22 | $14.19 | $41.36 | 534,200 | — | — |
| 2009-01-21 | $14.79 | $43.11 | 554,900 | — | — |
| 2009-01-20 | $14.49 | $42.24 | 410,600 | — | — |
| 2009-01-16 | $15.39 | $44.86 | 489,100 | — | — |
| 2009-01-15 | $15.05 | $43.87 | 362,800 | — | — |
| 2009-01-14 | $14.65 | $42.71 | 370,700 | — | — |
| 2009-01-13 | $15.40 | $44.89 | 422,800 | — | — |
| 2009-01-12 | $15.31 | $44.63 | 439,600 | — | — |
| 2009-01-09 | $16.05 | $46.79 | 902,600 | — | — |
| 2009-01-08 | $16.09 | $46.90 | 493,600 | — | — |
| 2009-01-07 | $15.39 | $44.86 | 425,100 | — | — |
| 2009-01-06 | $16.38 | $47.75 | 493,800 | — | — |
| 2009-01-05 | $15.82 | $46.12 | 486,500 | — | — |
| 2009-01-02 | $15.66 | $45.65 | 346,400 | — | — |