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
- 1987-12-29 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 | $22.23 | $46.82 | 38,060 | — | — |
| 2009-12-30 | $22.45 | $47.30 | 31,460 | — | — |
| 2009-12-29 | $22.41 | $47.21 | 15,730 | — | — |
| 2009-12-28 | $22.35 | $47.09 | 29,700 | — | — |
| 2009-12-24 | $21.79 | $45.90 | 20,790 | — | — |
| 2009-12-23 | $22.14 | $46.63 | 25,410 | — | — |
| 2009-12-22 | $21.89 | $46.11 | 98,340 | — | — |
| 2009-12-21 | $21.49 | $45.27 | 31,240 | — | — |
| 2009-12-18 | $21.43 | $45.14 | 132,550 | — | — |
| 2009-12-17 | $20.89 | $44.01 | 21,340 | — | — |
| 2009-12-16 | $20.85 | $43.93 | 27,610 | — | — |
| 2009-12-15 | $21.05 | $44.35 | 41,250 | — | — |
| 2009-12-14 | $21.54 | $45.37 | 31,130 | — | — |
| 2009-12-11 | $21.12 | $44.49 | 16,720 | — | — |
| 2009-12-10 | $20.95 | $43.57 | 49,500 | — | — |
| 2009-12-09 | $21.26 | $44.21 | 47,300 | — | — |
| 2009-12-08 | $21.55 | $44.80 | 38,830 | — | — |
| 2009-12-07 | $21.38 | $44.46 | 17,600 | — | — |
| 2009-12-04 | $21.64 | $44.99 | 41,800 | — | — |
| 2009-12-03 | $20.80 | $43.25 | 36,190 | — | — |
| 2009-12-02 | $21.08 | $43.83 | 29,810 | — | — |
| 2009-12-01 | $20.82 | $43.28 | 51,480 | — | — |
| 2009-11-30 | $21.31 | $44.30 | 68,310 | — | — |
| 2009-11-27 | $20.91 | $43.47 | 21,340 | — | — |
| 2009-11-25 | $22.20 | $46.16 | 5,940 | — | — |
| 2009-11-24 | $22.55 | $46.88 | 18,810 | — | — |
| 2009-11-23 | $22.10 | $45.95 | 22,990 | — | — |
| 2009-11-20 | $21.59 | $44.89 | 43,890 | — | — |
| 2009-11-19 | $20.78 | $43.21 | 57,530 | — | — |
| 2009-11-18 | $21.54 | $44.78 | 17,600 | — | — |
| 2009-11-17 | $21.81 | $45.34 | 24,530 | — | — |
| 2009-11-16 | $21.89 | $45.51 | 27,280 | — | — |
| 2009-11-13 | $21.31 | $44.30 | 45,540 | — | — |
| 2009-11-12 | $21.30 | $44.29 | 75,350 | — | — |
| 2009-11-11 | $21.83 | $45.38 | 25,740 | — | — |
| 2009-11-10 | $21.80 | $45.33 | 35,090 | — | — |
| 2009-11-09 | $22.39 | $46.55 | 31,020 | — | — |
| 2009-11-06 | $22.34 | $46.44 | 20,570 | — | — |
| 2009-11-05 | $22.60 | $46.99 | 45,760 | — | — |
| 2009-11-04 | $21.88 | $45.50 | 86,350 | — | — |
| 2009-11-03 | $22.51 | $46.80 | 52,910 | — | — |
| 2009-11-02 | $22.40 | $46.57 | 51,920 | — | — |
| 2009-10-30 | $22.38 | $46.54 | 70,180 | — | — |
| 2009-10-29 | $22.72 | $47.23 | 43,010 | — | — |
| 2009-10-28 | $22.76 | $47.33 | 26,840 | — | — |
| 2009-10-27 | $22.82 | $47.44 | 41,800 | — | — |
| 2009-10-26 | $22.74 | $47.27 | 100,540 | — | — |
| 2009-10-23 | $22.76 | $47.33 | 61,490 | — | — |
| 2009-10-22 | $23.11 | $48.05 | 55,660 | — | — |
| 2009-10-21 | $22.34 | $46.44 | 52,690 | — | — |
| 2009-10-20 | $23.54 | $48.94 | 28,050 | — | — |
| 2009-10-19 | $23.90 | $49.69 | 33,660 | — | — |
| 2009-10-16 | $23.41 | $48.67 | 36,080 | — | — |
| 2009-10-15 | $23.70 | $49.28 | 48,730 | — | — |
| 2009-10-14 | $24.05 | $50.01 | 61,820 | — | — |
| 2009-10-13 | $23.85 | $49.60 | 30,470 | — | — |
| 2009-10-12 | $24.24 | $50.39 | 13,420 | — | — |
| 2009-10-09 | $24.54 | $51.01 | 22,770 | — | — |
| 2009-10-08 | $24.19 | $50.30 | 35,420 | — | — |
| 2009-10-07 | $24.20 | $50.32 | 22,000 | — | — |
| 2009-10-06 | $24.15 | $50.22 | 49,390 | — | — |
| 2009-10-05 | $23.56 | $48.99 | 36,410 | — | — |
| 2009-10-02 | $23.45 | $48.77 | 52,360 | — | — |
| 2009-10-01 | $23.77 | $49.43 | 56,870 | — | — |
| 2009-09-30 | $23.79 | $49.46 | 39,710 | — | — |
| 2009-09-29 | $24.05 | $50.01 | 24,200 | — | — |
| 2009-09-28 | $24.43 | $50.79 | 46,310 | — | — |
| 2009-09-25 | $23.71 | $49.29 | 18,590 | — | — |
| 2009-09-24 | $23.59 | $49.05 | 35,310 | — | — |
| 2009-09-23 | $23.56 | $48.99 | 33,440 | — | — |
| 2009-09-22 | $23.24 | $48.31 | 42,900 | — | — |
| 2009-09-21 | $23.57 | $49.01 | 30,470 | — | — |
| 2009-09-18 | $23.92 | $49.73 | 77,330 | — | — |
| 2009-09-17 | $23.55 | $48.97 | 12,980 | — | — |
| 2009-09-16 | $23.38 | $48.61 | 43,450 | — | — |
| 2009-09-15 | $22.95 | $47.73 | 68,640 | — | — |
| 2009-09-14 | $23.27 | $48.39 | 92,180 | — | — |
| 2009-09-11 | $23.27 | $48.39 | 26,070 | — | — |
| 2009-09-10 | $23.64 | $48.58 | 46,200 | — | — |
| 2009-09-09 | $24.20 | $49.73 | 29,150 | — | — |
| 2009-09-08 | $24.05 | $49.42 | 18,700 | — | — |
| 2009-09-04 | $24.18 | $49.70 | 24,970 | — | — |
| 2009-09-03 | $24.14 | $49.60 | 18,150 | — | — |
| 2009-09-02 | $23.79 | $48.89 | 48,730 | — | — |
| 2009-09-01 | $24.18 | $49.70 | 40,480 | — | — |
| 2009-08-31 | $24.33 | $50.00 | 49,830 | — | — |
| 2009-08-28 | $24.76 | $50.89 | 38,060 | — | — |
| 2009-08-27 | $25.22 | $51.83 | 31,460 | — | — |
| 2009-08-26 | $25.17 | $51.73 | 46,310 | — | — |
| 2009-08-25 | $25.00 | $51.38 | 33,000 | — | — |
| 2009-08-24 | $24.89 | $51.15 | 31,130 | — | — |
| 2009-08-21 | $25.04 | $51.45 | 92,730 | — | — |
| 2009-08-20 | $24.92 | $51.21 | 78,100 | — | — |
| 2009-08-19 | $24.75 | $50.87 | 27,610 | — | — |
| 2009-08-18 | $24.51 | $50.37 | 28,050 | — | — |
| 2009-08-17 | $24.29 | $49.92 | 18,260 | — | — |
| 2009-08-14 | $24.79 | $50.95 | 50,050 | — | — |
| 2009-08-13 | $25.20 | $51.79 | 11,220 | — | — |
| 2009-08-12 | $25.28 | $51.96 | 46,310 | — | — |
| 2009-08-11 | $24.88 | $51.14 | 33,110 | — | — |
| 2009-08-10 | $25.23 | $51.85 | 38,940 | — | — |
| 2009-08-07 | $25.05 | $51.47 | 151,470 | — | — |
| 2009-08-06 | $24.49 | $50.33 | 37,510 | — | — |
| 2009-08-05 | $24.82 | $51.01 | 30,140 | — | — |
| 2009-08-04 | $25.03 | $51.43 | 34,650 | — | — |
| 2009-08-03 | $24.68 | $50.72 | 68,970 | — | — |
| 2009-07-31 | $24.68 | $50.72 | 52,140 | — | — |
| 2009-07-30 | $25.01 | $51.40 | 50,270 | — | — |
| 2009-07-29 | $24.75 | $50.87 | 21,890 | — | — |
| 2009-07-28 | $25.05 | $51.49 | 31,900 | — | — |
| 2009-07-27 | $24.95 | $51.29 | 53,900 | — | — |
| 2009-07-24 | $24.60 | $50.56 | 65,780 | — | — |
| 2009-07-23 | $24.38 | $50.11 | 115,060 | — | — |
| 2009-07-22 | $24.30 | $49.94 | 58,080 | — | — |
| 2009-07-21 | $24.46 | $50.28 | 47,960 | — | — |
| 2009-07-20 | $25.15 | $51.68 | 21,340 | — | — |
| 2009-07-17 | $25.41 | $52.22 | 64,790 | — | — |
| 2009-07-16 | $25.67 | $52.76 | 46,200 | — | — |
| 2009-07-15 | $25.80 | $53.02 | 84,150 | — | — |
| 2009-07-14 | $24.37 | $50.09 | 56,980 | — | — |
| 2009-07-13 | $24.49 | $50.33 | 57,860 | — | — |
| 2009-07-10 | $23.84 | $48.99 | 33,990 | — | — |
| 2009-07-09 | $23.61 | $48.52 | 36,740 | — | — |
| 2009-07-08 | $24.25 | $49.83 | 51,040 | — | — |
| 2009-07-07 | $23.75 | $48.80 | 93,940 | — | — |
| 2009-07-06 | $24.45 | $50.26 | 36,410 | — | — |
| 2009-07-02 | $23.83 | $48.97 | 90,200 | — | — |
| 2009-07-01 | $24.75 | $50.86 | 62,810 | — | — |
| 2009-06-30 | $24.32 | $49.98 | 26,290 | — | — |
| 2009-06-29 | $24.49 | $50.33 | 20,680 | — | — |
| 2009-06-26 | $24.78 | $50.93 | 150,150 | — | — |
| 2009-06-25 | $24.51 | $50.37 | 28,160 | — | — |
| 2009-06-24 | $23.79 | $48.89 | 18,700 | — | — |
| 2009-06-23 | $24.07 | $49.47 | 68,640 | — | — |
| 2009-06-22 | $24.07 | $49.47 | 51,920 | — | — |
| 2009-06-19 | $24.68 | $50.72 | 73,590 | — | — |
| 2009-06-18 | $24.73 | $50.82 | 16,610 | — | — |
| 2009-06-17 | $24.56 | $50.48 | 51,040 | — | — |
| 2009-06-16 | $24.29 | $49.92 | 51,590 | — | — |
| 2009-06-15 | $24.66 | $50.69 | 61,050 | — | — |
| 2009-06-12 | $25.24 | $51.86 | 35,310 | — | — |
| 2009-06-11 | $24.96 | $51.30 | 52,580 | — | — |
| 2009-06-10 | $24.91 | $50.63 | 71,390 | — | — |
| 2009-06-09 | $25.55 | $51.94 | 23,650 | — | — |
| 2009-06-08 | $25.62 | $52.07 | 33,330 | — | — |
| 2009-06-05 | $25.84 | $52.52 | 24,640 | — | — |
| 2009-06-04 | $26.36 | $53.59 | 64,570 | — | — |
| 2009-06-03 | $26.24 | $53.33 | 23,540 | — | — |
| 2009-06-02 | $26.17 | $53.20 | 65,780 | — | — |
| 2009-06-01 | $25.86 | $52.57 | 56,870 | — | — |
| 2009-05-29 | $25.03 | $50.87 | 101,090 | — | — |
| 2009-05-28 | $24.17 | $49.13 | 76,340 | — | — |
| 2009-05-27 | $24.00 | $48.78 | 47,740 | — | — |
| 2009-05-26 | $25.27 | $51.37 | 51,150 | — | — |
| 2009-05-22 | $24.12 | $49.02 | 38,940 | — | — |
| 2009-05-21 | $24.32 | $49.43 | 83,160 | — | — |
| 2009-05-20 | $24.40 | $49.60 | 50,710 | — | — |
| 2009-05-19 | $25.05 | $50.93 | 34,760 | — | — |
| 2009-05-18 | $26.09 | $53.03 | 53,900 | — | — |
| 2009-05-15 | $24.64 | $50.08 | 85,910 | — | — |
| 2009-05-14 | $24.73 | $50.26 | 44,990 | — | — |
| 2009-05-13 | $24.14 | $49.06 | 184,800 | — | — |
| 2009-05-12 | $24.90 | $50.61 | 79,420 | — | — |
| 2009-05-11 | $24.90 | $50.61 | 77,550 | — | — |
| 2009-05-08 | $26.26 | $53.38 | 66,990 | — | — |
| 2009-05-07 | $25.50 | $51.83 | 44,220 | — | — |
| 2009-05-06 | $26.43 | $53.72 | 39,930 | — | — |
| 2009-05-05 | $26.32 | $53.50 | 53,680 | — | — |
| 2009-05-04 | $27.20 | $55.29 | 55,440 | — | — |
| 2009-05-01 | $25.84 | $52.52 | 57,420 | — | — |
| 2009-04-30 | $27.51 | $55.92 | 48,070 | — | — |
| 2009-04-29 | $28.23 | $57.38 | 66,220 | — | — |
| 2009-04-28 | $27.07 | $55.03 | 69,190 | — | — |
| 2009-04-27 | $26.30 | $53.46 | 52,250 | — | — |
| 2009-04-24 | $27.05 | $54.97 | 117,700 | — | — |
| 2009-04-23 | $26.44 | $53.74 | 66,880 | — | — |
| 2009-04-22 | $26.07 | $53.00 | 91,960 | — | — |
| 2009-04-21 | $27.15 | $55.20 | 110,880 | — | — |
| 2009-04-20 | $25.55 | $51.94 | 76,010 | — | — |
| 2009-04-17 | $27.00 | $54.88 | 134,310 | — | — |
| 2009-04-16 | $26.79 | $54.46 | 79,860 | — | — |
| 2009-04-15 | $26.51 | $53.88 | 51,920 | — | — |
| 2009-04-14 | $24.83 | $50.47 | 47,960 | — | — |
| 2009-04-13 | $26.65 | $54.18 | 93,940 | — | — |
| 2009-04-09 | $26.25 | $53.35 | 128,480 | — | — |
| 2009-04-08 | $24.49 | $49.78 | 108,680 | — | — |
| 2009-04-07 | $24.48 | $49.76 | 85,800 | — | — |
| 2009-04-06 | $25.65 | $52.15 | 96,910 | — | — |
| 2009-04-03 | $26.50 | $53.87 | 41,690 | — | — |
| 2009-04-02 | $26.41 | $53.68 | 66,550 | — | — |
| 2009-04-01 | $25.27 | $51.37 | 70,400 | — | — |
| 2009-03-31 | $24.32 | $49.43 | 63,690 | — | — |
| 2009-03-30 | $23.72 | $48.21 | 58,520 | — | — |
| 2009-03-27 | $24.75 | $50.30 | 36,850 | — | — |
| 2009-03-26 | $26.72 | $54.31 | 76,230 | — | — |
| 2009-03-25 | $26.10 | $53.05 | 78,870 | — | — |
| 2009-03-24 | $25.14 | $51.09 | 35,420 | — | — |
| 2009-03-23 | $27.38 | $55.66 | 109,450 | — | — |
| 2009-03-20 | $25.23 | $51.28 | 93,720 | — | — |
| 2009-03-19 | $25.89 | $52.63 | 34,430 | — | — |
| 2009-03-18 | $26.74 | $53.79 | 67,100 | — | — |
| 2009-03-17 | $25.15 | $50.61 | 49,830 | — | — |
| 2009-03-16 | $23.73 | $47.74 | 49,610 | — | — |
| 2009-03-13 | $24.49 | $49.27 | 37,400 | — | — |
| 2009-03-12 | $25.05 | $50.39 | 46,640 | — | — |
| 2009-03-11 | $22.54 | $45.34 | 50,160 | — | — |
| 2009-03-10 | $22.89 | $46.05 | 58,740 | — | — |
| 2009-03-09 | $20.64 | $41.52 | 89,100 | — | — |
| 2009-03-06 | $21.79 | $43.84 | 55,880 | — | — |
| 2009-03-05 | $21.55 | $43.35 | 74,140 | — | — |
| 2009-03-04 | $23.44 | $47.15 | 50,490 | — | — |
| 2009-03-03 | $23.60 | $47.48 | 217,800 | — | — |
| 2009-03-02 | $23.56 | $47.41 | 110,110 | — | — |
| 2009-02-27 | $23.55 | $47.39 | 116,160 | — | — |
| 2009-02-26 | $24.53 | $49.35 | 39,600 | — | — |
| 2009-02-25 | $24.47 | $49.24 | 44,990 | — | — |
| 2009-02-24 | $24.94 | $50.17 | 83,710 | — | — |
| 2009-02-23 | $22.82 | $45.91 | 46,090 | — | — |
| 2009-02-20 | $23.33 | $46.93 | 57,970 | — | — |
| 2009-02-19 | $23.28 | $46.84 | 88,000 | — | — |
| 2009-02-18 | $24.21 | $48.71 | 109,230 | — | — |
| 2009-02-17 | $24.00 | $48.29 | 110,880 | — | — |
| 2009-02-13 | $25.15 | $50.61 | 64,130 | — | — |
| 2009-02-12 | $25.92 | $52.15 | 66,550 | — | — |
| 2009-02-11 | $26.18 | $52.68 | 16,390 | — | — |
| 2009-02-10 | $25.52 | $51.34 | 37,070 | — | — |
| 2009-02-09 | $27.31 | $54.94 | 40,480 | — | — |
| 2009-02-06 | $27.50 | $55.33 | 80,410 | — | — |
| 2009-02-05 | $27.25 | $54.83 | 68,750 | — | — |
| 2009-02-04 | $26.74 | $53.79 | 46,750 | — | — |
| 2009-02-03 | $26.82 | $53.96 | 51,810 | — | — |
| 2009-02-02 | $26.87 | $54.07 | 40,920 | — | — |
| 2009-01-30 | $25.43 | $51.16 | 92,180 | — | — |
| 2009-01-29 | $26.59 | $53.50 | 70,070 | — | — |
| 2009-01-28 | $28.80 | $57.94 | 114,730 | — | — |
| 2009-01-27 | $27.11 | $54.54 | 55,440 | — | — |
| 2009-01-26 | $26.91 | $54.14 | 69,740 | — | — |
| 2009-01-23 | $26.36 | $53.04 | 62,700 | — | — |
| 2009-01-22 | $25.90 | $52.11 | 65,010 | — | — |
| 2009-01-21 | $27.27 | $54.87 | 99,660 | — | — |
| 2009-01-20 | $24.47 | $49.24 | 55,770 | — | — |
| 2009-01-16 | $27.27 | $54.87 | 41,580 | — | — |
| 2009-01-15 | $27.27 | $54.87 | 36,520 | — | — |
| 2009-01-14 | $26.92 | $54.16 | 28,710 | — | — |
| 2009-01-13 | $28.61 | $57.56 | 49,720 | — | — |
| 2009-01-12 | $28.34 | $57.01 | 54,010 | — | — |
| 2009-01-09 | $28.90 | $58.14 | 77,880 | — | — |
| 2009-01-08 | $30.73 | $61.82 | 30,030 | — | — |
| 2009-01-07 | $30.97 | $62.31 | 62,150 | — | — |
| 2009-01-06 | $33.00 | $66.39 | 43,780 | — | — |
| 2009-01-05 | $32.35 | $65.09 | 41,250 | — | — |
| 2009-01-02 | $32.61 | $65.61 | 75,240 | — | — |