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
- 1997-07-15 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 | $24.55 | $88.17 | 462,600 | — | — |
| 2009-12-30 | $24.94 | $89.57 | 357,400 | — | — |
| 2009-12-29 | $25.00 | $89.78 | 324,000 | — | — |
| 2009-12-28 | $25.03 | $89.89 | 239,400 | — | — |
| 2009-12-24 | $24.75 | $88.88 | 191,200 | — | — |
| 2009-12-23 | $24.57 | $88.24 | 506,200 | — | — |
| 2009-12-22 | $24.52 | $88.06 | 738,700 | — | — |
| 2009-12-21 | $24.93 | $89.53 | 317,400 | — | — |
| 2009-12-18 | $24.65 | $88.53 | 872,800 | — | — |
| 2009-12-17 | $24.78 | $88.99 | 586,800 | — | — |
| 2009-12-16 | $25.36 | $91.08 | 398,400 | — | — |
| 2009-12-15 | $25.48 | $91.51 | 388,800 | — | — |
| 2009-12-14 | $25.41 | $91.25 | 384,000 | — | — |
| 2009-12-11 | $24.84 | $89.21 | 521,800 | — | — |
| 2009-12-10 | $24.80 | $89.06 | 393,700 | — | — |
| 2009-12-09 | $24.51 | $88.02 | 506,800 | — | — |
| 2009-12-08 | $24.42 | $87.70 | 645,500 | — | — |
| 2009-12-07 | $24.75 | $88.88 | 1,450,200 | — | — |
| 2009-12-04 | $25.04 | $89.93 | 894,000 | — | — |
| 2009-12-03 | $25.22 | $90.57 | 467,300 | — | — |
| 2009-12-02 | $25.45 | $91.40 | 431,900 | — | — |
| 2009-12-01 | $25.25 | $90.68 | 742,900 | — | — |
| 2009-11-30 | $24.99 | $89.75 | 622,000 | — | — |
| 2009-11-27 | $25.02 | $89.85 | 326,200 | — | — |
| 2009-11-25 | $25.33 | $90.97 | 501,000 | — | — |
| 2009-11-24 | $25.18 | $90.43 | 882,400 | — | — |
| 2009-11-23 | $24.74 | $88.85 | 783,300 | — | — |
| 2009-11-20 | $24.15 | $86.73 | 583,400 | — | — |
| 2009-11-19 | $24.19 | $86.87 | 660,300 | — | — |
| 2009-11-18 | $24.63 | $88.45 | 671,400 | — | — |
| 2009-11-17 | $25.17 | $90.39 | 373,300 | — | — |
| 2009-11-16 | $25.19 | $90.46 | 561,700 | — | — |
| 2009-11-13 | $24.92 | $89.49 | 599,400 | — | — |
| 2009-11-12 | $25.12 | $90.21 | 710,400 | — | — |
| 2009-11-11 | $25.81 | $92.69 | 718,800 | — | — |
| 2009-11-10 | $25.75 | $92.48 | 1,100,900 | — | — |
| 2009-11-09 | $26.20 | $94.09 | 569,000 | — | — |
| 2009-11-06 | $25.81 | $92.69 | 1,004,600 | — | — |
| 2009-11-05 | $25.26 | $90.72 | 1,576,300 | — | — |
| 2009-11-04 | $25.49 | $91.54 | 822,600 | — | — |
| 2009-11-03 | $25.16 | $90.36 | 1,069,600 | — | — |
| 2009-11-02 | $24.69 | $88.67 | 1,024,500 | — | — |
| 2009-10-30 | $23.94 | $85.98 | 920,600 | — | — |
| 2009-10-29 | $24.77 | $88.96 | 638,400 | — | — |
| 2009-10-28 | $24.52 | $88.06 | 1,200,500 | — | — |
| 2009-10-27 | $25.28 | $90.79 | 811,500 | — | — |
| 2009-10-26 | $25.60 | $91.94 | 1,633,500 | — | — |
| 2009-10-23 | $25.11 | $90.18 | 1,302,000 | — | — |
| 2009-10-22 | $25.50 | $91.58 | 1,028,800 | — | — |
| 2009-10-21 | $25.25 | $90.68 | 2,122,700 | — | — |
| 2009-10-20 | $25.67 | $92.19 | 4,566,600 | — | — |
| 2009-10-19 | $24.44 | $87.77 | 2,456,100 | — | — |
| 2009-10-16 | $24.69 | $88.67 | 1,833,900 | — | — |
| 2009-10-15 | $24.28 | $87.20 | 1,734,800 | — | — |
| 2009-10-14 | $24.20 | $86.91 | 1,215,400 | — | — |
| 2009-10-13 | $23.68 | $85.04 | 1,022,300 | — | — |
| 2009-10-12 | $23.59 | $84.72 | 1,460,400 | — | — |
| 2009-10-09 | $24.06 | $86.41 | 773,400 | — | — |
| 2009-10-08 | $23.81 | $85.51 | 710,900 | — | — |
| 2009-10-07 | $23.42 | $84.11 | 975,500 | — | — |
| 2009-10-06 | $23.34 | $83.82 | 875,700 | — | — |
| 2009-10-05 | $22.84 | $82.03 | 740,600 | — | — |
| 2009-10-02 | $22.71 | $81.56 | 1,152,300 | — | — |
| 2009-10-01 | $22.66 | $81.38 | 2,338,500 | — | — |
| 2009-09-30 | $22.65 | $81.34 | 1,863,300 | — | — |
| 2009-09-29 | $22.23 | $79.83 | 880,500 | — | — |
| 2009-09-28 | $21.97 | $78.90 | 517,300 | — | — |
| 2009-09-25 | $21.14 | $75.92 | 712,600 | — | — |
| 2009-09-24 | $21.52 | $77.28 | 1,370,600 | — | — |
| 2009-09-23 | $21.86 | $78.51 | 1,000,400 | — | — |
| 2009-09-22 | $22.23 | $79.83 | 1,185,200 | — | — |
| 2009-09-21 | $22.49 | $80.77 | 1,722,000 | — | — |
| 2009-09-18 | $22.62 | $81.23 | 1,194,900 | — | — |
| 2009-09-17 | $22.78 | $81.81 | 992,200 | — | — |
| 2009-09-16 | $23.11 | $82.99 | 476,700 | — | — |
| 2009-09-15 | $22.60 | $81.16 | 342,700 | — | — |
| 2009-09-14 | $22.55 | $80.98 | 1,174,800 | — | — |
| 2009-09-11 | $21.98 | $78.94 | 627,800 | — | — |
| 2009-09-10 | $21.50 | $77.21 | 659,100 | — | — |
| 2009-09-09 | $21.23 | $76.24 | 487,800 | — | — |
| 2009-09-08 | $21.00 | $75.42 | 574,600 | — | — |
| 2009-09-04 | $21.01 | $75.45 | 775,200 | — | — |
| 2009-09-03 | $20.44 | $73.41 | 677,000 | — | — |
| 2009-09-02 | $20.09 | $72.15 | 1,127,500 | — | — |
| 2009-09-01 | $19.59 | $70.35 | 671,700 | — | — |
| 2009-08-31 | $19.84 | $71.25 | 617,800 | — | — |
| 2009-08-28 | $20.22 | $72.62 | 401,100 | — | — |
| 2009-08-27 | $20.31 | $72.94 | 405,700 | — | — |
| 2009-08-26 | $20.30 | $72.90 | 812,900 | — | — |
| 2009-08-25 | $20.60 | $73.98 | 673,100 | — | — |
| 2009-08-24 | $20.61 | $74.02 | 624,000 | — | — |
| 2009-08-21 | $20.78 | $74.63 | 668,300 | — | — |
| 2009-08-20 | $20.71 | $74.38 | 820,400 | — | — |
| 2009-08-19 | $20.35 | $73.08 | 515,500 | — | — |
| 2009-08-18 | $20.20 | $72.54 | 803,500 | — | — |
| 2009-08-17 | $19.68 | $70.68 | 676,300 | — | — |
| 2009-08-14 | $20.63 | $74.09 | 844,100 | — | — |
| 2009-08-13 | $20.43 | $73.37 | 1,034,500 | — | — |
| 2009-08-12 | $20.59 | $73.94 | 1,316,800 | — | — |
| 2009-08-11 | $20.26 | $72.76 | 751,500 | — | — |
| 2009-08-10 | $20.55 | $73.80 | 1,599,100 | — | — |
| 2009-08-07 | $19.97 | $71.72 | 1,274,500 | — | — |
| 2009-08-06 | $19.40 | $69.67 | 3,366,700 | — | — |
| 2009-08-05 | $17.75 | $63.75 | 792,100 | — | — |
| 2009-08-04 | $18.12 | $65.07 | 766,600 | — | — |
| 2009-08-03 | $17.87 | $64.18 | 1,309,500 | — | — |
| 2009-07-31 | $17.26 | $61.99 | 618,000 | — | — |
| 2009-07-30 | $17.28 | $62.06 | 541,300 | — | — |
| 2009-07-29 | $17.10 | $61.41 | 784,900 | — | — |
| 2009-07-28 | $17.30 | $62.13 | 410,000 | — | — |
| 2009-07-27 | $17.52 | $62.92 | 379,500 | — | — |
| 2009-07-24 | $17.39 | $62.45 | 644,900 | — | — |
| 2009-07-23 | $17.48 | $62.78 | 839,000 | — | — |
| 2009-07-22 | $17.37 | $62.38 | 702,300 | — | — |
| 2009-07-21 | $17.51 | $62.88 | 818,600 | — | — |
| 2009-07-20 | $17.41 | $62.52 | 501,300 | — | — |
| 2009-07-17 | $17.42 | $62.56 | 678,500 | — | — |
| 2009-07-16 | $17.38 | $62.42 | 607,300 | — | — |
| 2009-07-15 | $17.21 | $61.81 | 959,600 | — | — |
| 2009-07-14 | $16.54 | $59.40 | 809,900 | — | — |
| 2009-07-13 | $16.29 | $58.50 | 727,000 | — | — |
| 2009-07-10 | $16.00 | $57.46 | 706,900 | — | — |
| 2009-07-09 | $16.17 | $58.07 | 584,000 | — | — |
| 2009-07-08 | $16.17 | $58.07 | 858,600 | — | — |
| 2009-07-07 | $16.48 | $59.18 | 1,087,400 | — | — |
| 2009-07-06 | $16.62 | $59.69 | 772,100 | — | — |
| 2009-07-02 | $16.56 | $59.47 | 810,300 | — | — |
| 2009-07-01 | $16.97 | $60.94 | 882,300 | — | — |
| 2009-06-30 | $16.99 | $61.02 | 718,200 | — | — |
| 2009-06-29 | $17.08 | $61.34 | 605,000 | — | — |
| 2009-06-26 | $16.88 | $60.62 | 1,805,400 | — | — |
| 2009-06-25 | $16.74 | $60.12 | 1,191,100 | — | — |
| 2009-06-24 | $16.64 | $59.76 | 1,123,100 | — | — |
| 2009-06-23 | $16.26 | $58.39 | 848,600 | — | — |
| 2009-06-22 | $16.10 | $57.82 | 1,084,600 | — | — |
| 2009-06-19 | $16.39 | $58.86 | 1,359,000 | — | — |
| 2009-06-18 | $16.22 | $58.25 | 804,200 | — | — |
| 2009-06-17 | $16.03 | $57.57 | 1,013,600 | — | — |
| 2009-06-16 | $16.08 | $57.75 | 571,300 | — | — |
| 2009-06-15 | $16.20 | $58.18 | 568,500 | — | — |
| 2009-06-12 | $16.66 | $59.83 | 618,100 | — | — |
| 2009-06-11 | $16.71 | $60.01 | 861,700 | — | — |
| 2009-06-10 | $16.55 | $59.44 | 1,069,600 | — | — |
| 2009-06-09 | $16.56 | $59.47 | 745,200 | — | — |
| 2009-06-08 | $16.25 | $58.36 | 616,600 | — | — |
| 2009-06-05 | $16.42 | $58.97 | 604,700 | — | — |
| 2009-06-04 | $16.30 | $58.54 | 888,800 | — | — |
| 2009-06-03 | $16.44 | $59.04 | 1,246,100 | — | — |
| 2009-06-02 | $16.26 | $58.39 | 879,900 | — | — |
| 2009-06-01 | $16.21 | $58.21 | 1,052,200 | — | — |
| 2009-05-29 | $15.35 | $55.13 | 1,162,800 | — | — |
| 2009-05-28 | $15.11 | $54.26 | 1,953,500 | — | — |
| 2009-05-27 | $15.17 | $54.48 | 1,400,700 | — | — |
| 2009-05-26 | $15.52 | $55.74 | 1,355,400 | — | — |
| 2009-05-22 | $15.16 | $54.44 | 743,000 | — | — |
| 2009-05-21 | $15.28 | $54.87 | 822,700 | — | — |
| 2009-05-20 | $15.53 | $55.77 | 1,317,800 | — | — |
| 2009-05-19 | $15.72 | $56.46 | 2,104,700 | — | — |
| 2009-05-18 | $15.70 | $56.38 | 1,857,200 | — | — |
| 2009-05-15 | $15.19 | $54.55 | 904,600 | — | — |
| 2009-05-14 | $15.46 | $55.52 | 1,267,500 | — | — |
| 2009-05-13 | $15.14 | $54.37 | 912,200 | — | — |
| 2009-05-12 | $15.89 | $57.07 | 1,541,800 | — | — |
| 2009-05-11 | $16.34 | $58.68 | 1,759,200 | — | — |
| 2009-05-08 | $17.05 | $61.23 | 1,466,100 | — | — |
| 2009-05-07 | $16.86 | $60.55 | 4,832,300 | — | — |
| 2009-05-06 | $14.14 | $50.78 | 1,975,600 | — | — |
| 2009-05-05 | $14.04 | $50.42 | 1,372,500 | — | — |
| 2009-05-04 | $13.80 | $49.56 | 1,013,100 | — | — |
| 2009-05-01 | $13.38 | $48.05 | 1,611,000 | — | — |
| 2009-04-30 | $14.13 | $50.74 | 1,776,500 | — | — |
| 2009-04-29 | $13.91 | $49.95 | 818,800 | — | — |
| 2009-04-28 | $13.59 | $48.81 | 1,161,000 | — | — |
| 2009-04-27 | $13.39 | $48.09 | 2,064,100 | — | — |
| 2009-04-24 | $13.90 | $49.92 | 2,531,000 | — | — |
| 2009-04-23 | $13.10 | $47.05 | 1,846,000 | — | — |
| 2009-04-22 | $13.33 | $47.87 | 2,671,800 | — | — |
| 2009-04-21 | $14.29 | $51.32 | 1,496,000 | — | — |
| 2009-04-20 | $14.26 | $51.21 | 1,356,100 | — | — |
| 2009-04-17 | $15.28 | $54.87 | 2,175,600 | — | — |
| 2009-04-16 | $15.24 | $54.73 | 1,529,600 | — | — |
| 2009-04-15 | $14.91 | $53.55 | 707,600 | — | — |
| 2009-04-14 | $14.65 | $52.61 | 923,500 | — | — |
| 2009-04-13 | $14.90 | $53.51 | 979,700 | — | — |
| 2009-04-09 | $14.90 | $53.51 | 1,328,300 | — | — |
| 2009-04-08 | $14.26 | $51.21 | 1,625,300 | — | — |
| 2009-04-07 | $14.50 | $52.07 | 1,804,700 | — | — |
| 2009-04-06 | $14.45 | $51.89 | 2,118,100 | — | — |
| 2009-04-03 | $14.20 | $51.00 | 1,930,700 | — | — |
| 2009-04-02 | $14.49 | $52.04 | 3,231,500 | — | — |
| 2009-04-01 | $13.40 | $48.12 | 2,209,900 | — | — |
| 2009-03-31 | $12.81 | $46.00 | 1,306,000 | — | — |
| 2009-03-30 | $12.68 | $45.54 | 1,370,700 | — | — |
| 2009-03-27 | $13.24 | $47.55 | 1,473,100 | — | — |
| 2009-03-26 | $13.90 | $49.92 | 1,882,500 | — | — |
| 2009-03-25 | $13.59 | $48.81 | 1,173,500 | — | — |
| 2009-03-24 | $13.45 | $48.30 | 1,229,400 | — | — |
| 2009-03-23 | $13.94 | $50.06 | 1,563,400 | — | — |
| 2009-03-20 | $12.75 | $45.79 | 2,226,900 | — | — |
| 2009-03-19 | $12.94 | $46.47 | 1,922,500 | — | — |
| 2009-03-18 | $13.15 | $47.23 | 2,254,500 | — | — |
| 2009-03-17 | $12.88 | $46.26 | 2,467,300 | — | — |
| 2009-03-16 | $12.86 | $46.18 | 2,068,700 | — | — |
| 2009-03-13 | $13.09 | $47.01 | 2,795,500 | — | — |
| 2009-03-12 | $12.22 | $43.89 | 1,889,200 | — | — |
| 2009-03-11 | $11.38 | $40.87 | 1,967,800 | — | — |
| 2009-03-10 | $10.95 | $39.32 | 2,284,000 | — | — |
| 2009-03-09 | $9.96 | $35.77 | 1,849,700 | — | — |
| 2009-03-06 | $9.82 | $35.27 | 2,057,100 | — | — |
| 2009-03-05 | $10.03 | $36.02 | 2,031,300 | — | — |
| 2009-03-04 | $10.46 | $37.56 | 2,776,100 | — | — |
| 2009-03-03 | $10.10 | $36.27 | 2,422,600 | — | — |
| 2009-03-02 | $10.52 | $37.78 | 2,522,300 | — | — |
| 2009-02-27 | $10.62 | $38.14 | 2,669,100 | — | — |
| 2009-02-26 | $10.38 | $37.28 | 2,215,600 | — | — |
| 2009-02-25 | $10.41 | $37.39 | 2,285,900 | — | — |
| 2009-02-24 | $10.68 | $38.35 | 2,699,100 | — | — |
| 2009-02-23 | $10.07 | $36.16 | 3,059,600 | — | — |
| 2009-02-20 | $11.17 | $40.11 | 3,444,200 | — | — |
| 2009-02-19 | $10.67 | $38.32 | 2,414,900 | — | — |
| 2009-02-18 | $10.73 | $38.53 | 2,347,500 | — | — |
| 2009-02-17 | $10.44 | $37.49 | 3,241,800 | — | — |
| 2009-02-13 | $10.80 | $38.79 | 5,227,400 | — | — |
| 2009-02-12 | $11.16 | $40.08 | 3,400,200 | — | — |
| 2009-02-11 | $11.63 | $41.77 | 4,857,100 | — | — |
| 2009-02-10 | $11.00 | $39.50 | 12,192,800 | — | — |
| 2009-02-09 | $15.02 | $53.94 | 1,239,700 | — | — |
| 2009-02-06 | $15.57 | $55.92 | 1,467,400 | — | — |
| 2009-02-05 | $14.60 | $52.43 | 1,026,000 | — | — |
| 2009-02-04 | $14.40 | $51.71 | 1,589,300 | — | — |
| 2009-02-03 | $14.15 | $50.82 | 783,800 | — | — |
| 2009-02-02 | $13.99 | $50.24 | 1,174,600 | — | — |
| 2009-01-30 | $13.78 | $49.49 | 1,287,100 | — | — |
| 2009-01-29 | $14.30 | $51.36 | 501,900 | — | — |
| 2009-01-28 | $14.68 | $52.72 | 983,400 | — | — |
| 2009-01-27 | $14.34 | $51.50 | 792,900 | — | — |
| 2009-01-26 | $14.22 | $51.07 | 1,053,800 | — | — |
| 2009-01-23 | $14.15 | $50.82 | 1,811,900 | — | — |
| 2009-01-22 | $14.76 | $53.01 | 804,000 | — | — |
| 2009-01-21 | $14.80 | $53.15 | 884,000 | — | — |
| 2009-01-20 | $14.18 | $50.92 | 1,020,800 | — | — |
| 2009-01-16 | $15.04 | $54.01 | 798,900 | — | — |
| 2009-01-15 | $14.85 | $53.33 | 1,409,600 | — | — |
| 2009-01-14 | $14.77 | $53.04 | 1,622,300 | — | — |
| 2009-01-13 | $15.20 | $54.59 | 1,776,100 | — | — |
| 2009-01-12 | $15.75 | $56.56 | 2,073,000 | — | — |
| 2009-01-09 | $16.45 | $59.08 | 678,400 | — | — |
| 2009-01-08 | $16.90 | $60.69 | 613,400 | — | — |
| 2009-01-07 | $16.82 | $60.41 | 1,150,600 | — | — |
| 2009-01-06 | $17.36 | $62.34 | 659,200 | — | — |
| 2009-01-05 | $16.87 | $60.59 | 1,032,200 | — | — |
| 2009-01-02 | $16.77 | $60.23 | 655,700 | — | — |