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 | $21.37 | $71.39 | 70,050 | — | — |
| 2009-12-30 | $21.39 | $71.46 | 63,000 | — | — |
| 2009-12-29 | $21.28 | $71.11 | 84,450 | — | — |
| 2009-12-28 | $21.23 | $70.95 | 19,200 | — | — |
| 2009-12-24 | $21.24 | $70.97 | 8,850 | — | — |
| 2009-12-23 | $21.23 | $70.93 | 31,050 | — | — |
| 2009-12-22 | $21.23 | $70.95 | 37,200 | — | — |
| 2009-12-21 | $21.16 | $70.70 | 43,650 | — | — |
| 2009-12-18 | $21.06 | $70.37 | 103,350 | — | — |
| 2009-12-17 | $21.24 | $70.97 | 41,250 | — | — |
| 2009-12-16 | $21.07 | $70.39 | 65,700 | — | — |
| 2009-12-15 | $21.15 | $70.68 | 64,350 | — | — |
| 2009-12-14 | $21.37 | $71.39 | 32,400 | — | — |
| 2009-12-11 | $21.29 | $71.13 | 20,400 | — | — |
| 2009-12-10 | $21.30 | $71.17 | 45,000 | — | — |
| 2009-12-09 | $21.61 | $71.52 | 70,350 | — | — |
| 2009-12-08 | $21.48 | $71.08 | 88,050 | — | — |
| 2009-12-07 | $21.49 | $71.12 | 76,200 | — | — |
| 2009-12-04 | $21.56 | $71.34 | 46,500 | — | — |
| 2009-12-03 | $21.24 | $70.28 | 44,250 | — | — |
| 2009-12-02 | $21.39 | $70.79 | 51,900 | — | — |
| 2009-12-01 | $21.28 | $70.41 | 63,150 | — | — |
| 2009-11-30 | $20.89 | $69.13 | 117,000 | — | — |
| 2009-11-27 | $20.65 | $68.34 | 31,500 | — | — |
| 2009-11-25 | $21.19 | $70.13 | 48,600 | — | — |
| 2009-11-24 | $21.15 | $70.00 | 47,100 | — | — |
| 2009-11-23 | $20.80 | $68.83 | 63,750 | — | — |
| 2009-11-20 | $20.76 | $68.69 | 50,400 | — | — |
| 2009-11-19 | $20.87 | $69.05 | 98,100 | — | — |
| 2009-11-18 | $20.79 | $68.78 | 72,150 | — | — |
| 2009-11-17 | $20.65 | $68.34 | 61,950 | — | — |
| 2009-11-16 | $20.77 | $68.72 | 43,200 | — | — |
| 2009-11-13 | $20.47 | $67.72 | 35,100 | — | — |
| 2009-11-12 | $20.49 | $67.79 | 61,650 | — | — |
| 2009-11-11 | $21.17 | $70.04 | 54,000 | — | — |
| 2009-11-10 | $21.14 | $69.95 | 51,450 | — | — |
| 2009-11-09 | $21.33 | $70.59 | 58,650 | — | — |
| 2009-11-06 | $21.23 | $70.24 | 37,650 | — | — |
| 2009-11-05 | $21.55 | $71.30 | 45,450 | — | — |
| 2009-11-04 | $21.11 | $69.86 | 71,100 | — | — |
| 2009-11-03 | $21.03 | $69.58 | 76,050 | — | — |
| 2009-11-02 | $20.71 | $68.52 | 75,150 | — | — |
| 2009-10-30 | $21.12 | $69.88 | 125,100 | — | — |
| 2009-10-29 | $20.55 | $68.01 | 43,500 | — | — |
| 2009-10-28 | $20.33 | $67.28 | 119,100 | — | — |
| 2009-10-27 | $20.28 | $67.11 | 43,350 | — | — |
| 2009-10-26 | $20.27 | $67.06 | 34,650 | — | — |
| 2009-10-23 | $20.55 | $68.01 | 30,300 | — | — |
| 2009-10-22 | $20.80 | $68.83 | 26,100 | — | — |
| 2009-10-21 | $20.55 | $68.01 | 28,350 | — | — |
| 2009-10-20 | $20.86 | $69.02 | 24,750 | — | — |
| 2009-10-19 | $20.93 | $69.25 | 29,100 | — | — |
| 2009-10-16 | $20.77 | $68.74 | 29,250 | — | — |
| 2009-10-15 | $20.59 | $68.12 | 39,150 | — | — |
| 2009-10-14 | $20.95 | $69.31 | 20,100 | — | — |
| 2009-10-13 | $21.01 | $69.53 | 40,650 | — | — |
| 2009-10-12 | $20.42 | $67.57 | 8,850 | — | — |
| 2009-10-09 | $20.45 | $67.68 | 17,850 | — | — |
| 2009-10-08 | $20.21 | $66.88 | 19,050 | — | — |
| 2009-10-07 | $20.42 | $67.57 | 14,850 | — | — |
| 2009-10-06 | $20.10 | $66.51 | 21,150 | — | — |
| 2009-10-05 | $19.85 | $65.67 | 26,100 | — | — |
| 2009-10-02 | $19.89 | $65.80 | 37,800 | — | — |
| 2009-10-01 | $20.19 | $66.80 | 30,450 | — | — |
| 2009-09-30 | $20.66 | $68.36 | 22,500 | — | — |
| 2009-09-29 | $20.86 | $69.02 | 19,500 | — | — |
| 2009-09-28 | $20.96 | $69.36 | 24,450 | — | — |
| 2009-09-25 | $20.43 | $67.59 | 25,650 | — | — |
| 2009-09-24 | $20.02 | $66.25 | 48,150 | — | — |
| 2009-09-23 | $20.39 | $67.48 | 24,150 | — | — |
| 2009-09-22 | $20.44 | $67.63 | 31,500 | — | — |
| 2009-09-21 | $20.17 | $66.73 | 16,050 | — | — |
| 2009-09-18 | $20.58 | $68.10 | 40,200 | — | — |
| 2009-09-17 | $20.41 | $67.55 | 18,900 | — | — |
| 2009-09-16 | $20.08 | $66.44 | 26,700 | — | — |
| 2009-09-15 | $19.95 | $66.00 | 26,400 | — | — |
| 2009-09-14 | $19.75 | $65.34 | 25,350 | — | — |
| 2009-09-11 | $19.76 | $65.38 | 24,900 | — | — |
| 2009-09-10 | $20.01 | $66.20 | 59,850 | — | — |
| 2009-09-09 | $20.12 | $65.88 | 59,700 | — | — |
| 2009-09-08 | $20.04 | $65.62 | 48,300 | — | — |
| 2009-09-04 | $20.24 | $66.27 | 28,500 | — | — |
| 2009-09-03 | $20.09 | $65.77 | 26,850 | — | — |
| 2009-09-02 | $20.05 | $65.64 | 22,500 | — | — |
| 2009-09-01 | $20.27 | $66.36 | 36,150 | — | — |
| 2009-08-31 | $20.53 | $67.23 | 68,850 | — | — |
| 2009-08-28 | $20.91 | $68.48 | 28,050 | — | — |
| 2009-08-27 | $21.43 | $70.16 | 19,950 | — | — |
| 2009-08-26 | $20.94 | $68.57 | 39,750 | — | — |
| 2009-08-25 | $21.57 | $70.64 | 37,350 | — | — |
| 2009-08-24 | $21.65 | $70.88 | 38,100 | — | — |
| 2009-08-21 | $21.11 | $69.13 | 49,950 | — | — |
| 2009-08-20 | $20.91 | $68.46 | 25,350 | — | — |
| 2009-08-19 | $20.11 | $65.84 | 26,250 | — | — |
| 2009-08-18 | $20.15 | $65.99 | 22,500 | — | — |
| 2009-08-17 | $19.99 | $65.47 | 24,450 | — | — |
| 2009-08-14 | $20.37 | $66.69 | 68,400 | — | — |
| 2009-08-13 | $21.33 | $69.83 | 25,500 | — | — |
| 2009-08-12 | $21.60 | $70.73 | 43,800 | — | — |
| 2009-08-11 | $21.65 | $70.88 | 25,500 | — | — |
| 2009-08-10 | $21.67 | $70.95 | 30,300 | — | — |
| 2009-08-07 | $21.65 | $70.88 | 40,800 | — | — |
| 2009-08-06 | $21.91 | $71.73 | 26,250 | — | — |
| 2009-08-05 | $22.08 | $72.30 | 46,500 | — | — |
| 2009-08-04 | $23.09 | $75.60 | 40,950 | — | — |
| 2009-08-03 | $22.55 | $73.83 | 23,550 | — | — |
| 2009-07-31 | $22.10 | $72.36 | 79,500 | — | — |
| 2009-07-30 | $22.67 | $74.24 | 29,550 | — | — |
| 2009-07-29 | $22.47 | $73.59 | 14,100 | — | — |
| 2009-07-28 | $22.87 | $74.90 | 49,800 | — | — |
| 2009-07-27 | $22.57 | $73.91 | 22,800 | — | — |
| 2009-07-24 | $22.35 | $73.19 | 25,050 | — | — |
| 2009-07-23 | $22.40 | $73.35 | 46,500 | — | — |
| 2009-07-22 | $21.73 | $71.16 | 69,750 | — | — |
| 2009-07-21 | $21.31 | $69.77 | 48,300 | — | — |
| 2009-07-20 | $21.79 | $71.34 | 13,350 | — | — |
| 2009-07-17 | $21.90 | $71.71 | 30,000 | — | — |
| 2009-07-16 | $22.15 | $72.52 | 37,800 | — | — |
| 2009-07-15 | $21.96 | $71.91 | 47,850 | — | — |
| 2009-07-14 | $21.77 | $71.27 | 18,000 | — | — |
| 2009-07-13 | $21.91 | $71.75 | 40,350 | — | — |
| 2009-07-10 | $21.47 | $70.31 | 20,550 | — | — |
| 2009-07-09 | $20.97 | $68.65 | 22,650 | — | — |
| 2009-07-08 | $21.63 | $70.84 | 29,550 | — | — |
| 2009-07-07 | $21.43 | $70.18 | 37,350 | — | — |
| 2009-07-06 | $22.17 | $72.58 | 28,800 | — | — |
| 2009-07-02 | $21.47 | $70.29 | 35,250 | — | — |
| 2009-07-01 | $22.17 | $72.58 | 24,600 | — | — |
| 2009-06-30 | $21.69 | $71.01 | 57,900 | — | — |
| 2009-06-29 | $22.90 | $74.98 | 82,350 | — | — |
| 2009-06-26 | $22.25 | $72.87 | 297,450 | — | — |
| 2009-06-25 | $21.08 | $69.02 | 37,950 | — | — |
| 2009-06-24 | $20.49 | $67.08 | 24,000 | — | — |
| 2009-06-23 | $20.36 | $66.67 | 47,250 | — | — |
| 2009-06-22 | $20.07 | $65.73 | 35,850 | — | — |
| 2009-06-19 | $20.87 | $68.35 | 62,400 | — | — |
| 2009-06-18 | $21.31 | $69.77 | 34,050 | — | — |
| 2009-06-17 | $21.07 | $68.98 | 29,400 | — | — |
| 2009-06-16 | $20.75 | $67.93 | 34,350 | — | — |
| 2009-06-15 | $21.15 | $69.26 | 32,100 | — | — |
| 2009-06-12 | $21.39 | $70.03 | 29,550 | — | — |
| 2009-06-11 | $21.23 | $69.50 | 27,600 | — | — |
| 2009-06-10 | $20.94 | $68.57 | 46,650 | — | — |
| 2009-06-09 | $21.31 | $69.08 | 40,950 | — | — |
| 2009-06-08 | $21.21 | $68.78 | 49,950 | — | — |
| 2009-06-05 | $21.43 | $69.49 | 44,550 | — | — |
| 2009-06-04 | $21.84 | $70.81 | 28,200 | — | — |
| 2009-06-03 | $21.53 | $69.79 | 47,400 | — | — |
| 2009-06-02 | $21.96 | $71.20 | 72,450 | — | — |
| 2009-06-01 | $21.94 | $71.13 | 70,650 | — | — |
| 2009-05-29 | $21.91 | $71.02 | 233,850 | — | — |
| 2009-05-28 | $20.87 | $67.65 | 31,350 | — | — |
| 2009-05-27 | $20.66 | $66.98 | 53,850 | — | — |
| 2009-05-26 | $21.13 | $68.52 | 60,450 | — | — |
| 2009-05-22 | $20.25 | $65.66 | 50,700 | — | — |
| 2009-05-21 | $19.99 | $64.82 | 67,650 | — | — |
| 2009-05-20 | $20.40 | $66.14 | 54,600 | — | — |
| 2009-05-19 | $20.17 | $65.38 | 60,600 | — | — |
| 2009-05-18 | $19.65 | $63.70 | 65,400 | — | — |
| 2009-05-15 | $19.66 | $63.74 | 43,650 | — | — |
| 2009-05-14 | $20.42 | $66.20 | 43,950 | — | — |
| 2009-05-13 | $19.85 | $64.37 | 21,450 | — | — |
| 2009-05-12 | $20.40 | $66.14 | 25,350 | — | — |
| 2009-05-11 | $20.73 | $67.22 | 18,900 | — | — |
| 2009-05-08 | $20.97 | $67.98 | 65,400 | — | — |
| 2009-05-07 | $19.97 | $64.76 | 36,300 | — | — |
| 2009-05-06 | $19.99 | $64.80 | 43,650 | — | — |
| 2009-05-05 | $19.61 | $63.57 | 63,900 | — | — |
| 2009-05-04 | $20.03 | $64.95 | 87,750 | — | — |
| 2009-05-01 | $19.81 | $64.22 | 63,000 | — | — |
| 2009-04-30 | $19.53 | $63.31 | 52,350 | — | — |
| 2009-04-29 | $20.09 | $65.15 | 48,000 | — | — |
| 2009-04-28 | $19.21 | $62.29 | 31,050 | — | — |
| 2009-04-27 | $18.96 | $61.47 | 21,600 | — | — |
| 2009-04-24 | $19.13 | $62.01 | 39,000 | — | — |
| 2009-04-23 | $18.79 | $60.91 | 36,900 | — | — |
| 2009-04-22 | $19.45 | $63.05 | 36,750 | — | — |
| 2009-04-21 | $19.47 | $63.14 | 45,300 | — | — |
| 2009-04-20 | $18.87 | $61.19 | 36,900 | — | — |
| 2009-04-17 | $19.77 | $64.09 | 40,950 | — | — |
| 2009-04-16 | $20.52 | $66.53 | 31,800 | — | — |
| 2009-04-15 | $20.47 | $66.38 | 24,900 | — | — |
| 2009-04-14 | $20.02 | $64.91 | 18,750 | — | — |
| 2009-04-13 | $20.67 | $67.00 | 26,250 | — | — |
| 2009-04-09 | $20.33 | $65.90 | 47,400 | — | — |
| 2009-04-08 | $19.67 | $63.78 | 22,200 | — | — |
| 2009-04-07 | $19.51 | $63.24 | 22,350 | — | — |
| 2009-04-06 | $19.68 | $63.81 | 31,500 | — | — |
| 2009-04-03 | $20.52 | $66.53 | 12,900 | — | — |
| 2009-04-02 | $20.43 | $66.25 | 50,250 | — | — |
| 2009-04-01 | $20.37 | $66.05 | 44,700 | — | — |
| 2009-03-31 | $20.32 | $65.88 | 21,300 | — | — |
| 2009-03-30 | $20.00 | $64.84 | 26,250 | — | — |
| 2009-03-27 | $20.04 | $64.97 | 31,650 | — | — |
| 2009-03-26 | $20.71 | $67.16 | 44,250 | — | — |
| 2009-03-25 | $19.91 | $64.56 | 34,950 | — | — |
| 2009-03-24 | $19.11 | $61.95 | 25,350 | — | — |
| 2009-03-23 | $20.19 | $65.47 | 48,600 | — | — |
| 2009-03-20 | $18.88 | $61.21 | 58,800 | — | — |
| 2009-03-19 | $19.11 | $61.95 | 32,850 | — | — |
| 2009-03-18 | $19.02 | $61.67 | 38,250 | — | — |
| 2009-03-17 | $17.55 | $56.91 | 31,500 | — | — |
| 2009-03-16 | $16.55 | $53.65 | 31,350 | — | — |
| 2009-03-13 | $16.31 | $52.87 | 24,750 | — | — |
| 2009-03-12 | $16.13 | $52.31 | 65,400 | — | — |
| 2009-03-11 | $14.92 | $48.37 | 43,800 | — | — |
| 2009-03-10 | $15.89 | $50.85 | 44,100 | — | — |
| 2009-03-09 | $15.28 | $48.91 | 63,150 | — | — |
| 2009-03-06 | $15.83 | $50.66 | 36,450 | — | — |
| 2009-03-05 | $15.93 | $51.00 | 49,200 | — | — |
| 2009-03-04 | $18.05 | $57.78 | 29,850 | — | — |
| 2009-03-03 | $17.77 | $56.86 | 48,900 | — | — |
| 2009-03-02 | $17.63 | $56.44 | 39,600 | — | — |
| 2009-02-27 | $17.70 | $56.65 | 55,500 | — | — |
| 2009-02-26 | $17.94 | $57.42 | 28,950 | — | — |
| 2009-02-25 | $18.01 | $57.65 | 44,550 | — | — |
| 2009-02-24 | $18.89 | $60.45 | 71,400 | — | — |
| 2009-02-23 | $17.71 | $56.67 | 26,250 | — | — |
| 2009-02-20 | $18.14 | $58.06 | 36,450 | — | — |
| 2009-02-19 | $18.71 | $59.87 | 22,350 | — | — |
| 2009-02-18 | $18.49 | $59.17 | 85,200 | — | — |
| 2009-02-17 | $19.11 | $61.17 | 45,300 | — | — |
| 2009-02-13 | $19.23 | $61.54 | 32,700 | — | — |
| 2009-02-12 | $19.07 | $61.05 | 27,600 | — | — |
| 2009-02-11 | $19.32 | $61.84 | 20,850 | — | — |
| 2009-02-10 | $18.99 | $60.77 | 32,250 | — | — |
| 2009-02-09 | $19.87 | $63.59 | 24,000 | — | — |
| 2009-02-06 | $20.30 | $64.97 | 23,850 | — | — |
| 2009-02-05 | $19.76 | $63.24 | 32,850 | — | — |
| 2009-02-04 | $19.83 | $63.46 | 32,700 | — | — |
| 2009-02-03 | $19.77 | $63.29 | 37,650 | — | — |
| 2009-02-02 | $19.77 | $63.29 | 41,100 | — | — |
| 2009-01-30 | $19.31 | $61.81 | 31,650 | — | — |
| 2009-01-29 | $18.83 | $60.28 | 33,750 | — | — |
| 2009-01-28 | $19.99 | $63.99 | 24,900 | — | — |
| 2009-01-27 | $19.39 | $62.05 | 21,150 | — | — |
| 2009-01-26 | $19.03 | $60.92 | 45,150 | — | — |
| 2009-01-23 | $18.48 | $59.15 | 47,400 | — | — |
| 2009-01-22 | $17.87 | $57.21 | 36,300 | — | — |
| 2009-01-21 | $17.16 | $54.92 | 36,900 | — | — |
| 2009-01-20 | $17.57 | $56.22 | 43,950 | — | — |
| 2009-01-16 | $18.71 | $59.89 | 43,950 | — | — |
| 2009-01-15 | $18.75 | $60.00 | 31,350 | — | — |
| 2009-01-14 | $18.34 | $58.70 | 18,300 | — | — |
| 2009-01-13 | $18.83 | $60.26 | 24,000 | — | — |
| 2009-01-12 | $18.69 | $59.81 | 23,550 | — | — |
| 2009-01-09 | $19.19 | $61.41 | 52,800 | — | — |
| 2009-01-08 | $19.88 | $63.63 | 31,800 | — | — |
| 2009-01-07 | $20.26 | $64.84 | 38,850 | — | — |
| 2009-01-06 | $20.83 | $66.68 | 66,450 | — | — |
| 2009-01-05 | $20.91 | $66.91 | 72,300 | — | — |
| 2009-01-02 | $20.73 | $66.34 | 40,800 | — | — |