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
- 1984-03-15 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 | $23.11 | $71.00 | 334,400 | — | — |
| 2009-12-30 | $22.91 | $70.37 | 172,600 | — | — |
| 2009-12-29 | $22.97 | $70.57 | 303,400 | — | — |
| 2009-12-28 | $22.68 | $69.68 | 247,000 | — | — |
| 2009-12-24 | $22.56 | $69.29 | 237,800 | — | — |
| 2009-12-23 | $22.53 | $69.20 | 497,600 | — | — |
| 2009-12-22 | $22.38 | $68.74 | 517,600 | — | — |
| 2009-12-21 | $22.33 | $68.59 | 614,200 | — | — |
| 2009-12-18 | $22.63 | $69.51 | 586,000 | — | — |
| 2009-12-17 | $22.56 | $69.31 | 557,600 | — | — |
| 2009-12-16 | $22.87 | $70.26 | 304,800 | — | — |
| 2009-12-15 | $22.78 | $69.99 | 268,800 | — | — |
| 2009-12-14 | $22.83 | $70.12 | 455,800 | — | — |
| 2009-12-11 | $22.83 | $70.16 | 573,600 | — | — |
| 2009-12-10 | $22.79 | $70.02 | 542,200 | — | — |
| 2009-12-09 | $22.49 | $69.10 | 516,200 | — | — |
| 2009-12-08 | $22.14 | $68.02 | 493,000 | — | — |
| 2009-12-07 | $22.10 | $67.90 | 595,000 | — | — |
| 2009-12-04 | $21.67 | $66.56 | 741,000 | — | — |
| 2009-12-03 | $21.93 | $67.37 | 634,400 | — | — |
| 2009-12-02 | $22.01 | $67.62 | 679,400 | — | — |
| 2009-12-01 | $22.24 | $68.31 | 918,200 | — | — |
| 2009-11-30 | $21.38 | $65.69 | 485,400 | — | — |
| 2009-11-27 | $21.17 | $65.06 | 210,200 | — | — |
| 2009-11-25 | $21.45 | $65.90 | 600,800 | — | — |
| 2009-11-24 | $20.80 | $63.89 | 433,200 | — | — |
| 2009-11-23 | $20.98 | $64.46 | 831,600 | — | — |
| 2009-11-20 | $20.66 | $63.47 | 446,600 | — | — |
| 2009-11-19 | $20.70 | $63.58 | 426,600 | — | — |
| 2009-11-18 | $21.02 | $64.58 | 570,800 | — | — |
| 2009-11-17 | $20.98 | $64.46 | 514,800 | — | — |
| 2009-11-16 | $20.74 | $63.70 | 326,400 | — | — |
| 2009-11-13 | $20.63 | $63.37 | 336,000 | — | — |
| 2009-11-12 | $20.29 | $62.34 | 321,400 | — | — |
| 2009-11-11 | $20.68 | $62.99 | 464,600 | — | — |
| 2009-11-10 | $20.54 | $62.55 | 574,800 | — | — |
| 2009-11-09 | $20.43 | $62.24 | 502,600 | — | — |
| 2009-11-06 | $19.86 | $60.49 | 486,400 | — | — |
| 2009-11-05 | $20.26 | $61.73 | 533,800 | — | — |
| 2009-11-04 | $20.07 | $61.12 | 720,000 | — | — |
| 2009-11-03 | $19.56 | $59.58 | 610,200 | — | — |
| 2009-11-02 | $19.41 | $59.12 | 751,800 | — | — |
| 2009-10-30 | $19.42 | $59.15 | 884,000 | — | — |
| 2009-10-29 | $19.45 | $59.23 | 657,200 | — | — |
| 2009-10-28 | $19.28 | $58.71 | 705,800 | — | — |
| 2009-10-27 | $19.51 | $59.44 | 607,600 | — | — |
| 2009-10-26 | $19.60 | $59.70 | 506,000 | — | — |
| 2009-10-23 | $20.04 | $61.03 | 423,400 | — | — |
| 2009-10-22 | $20.26 | $61.73 | 585,800 | — | — |
| 2009-10-21 | $20.33 | $61.91 | 429,000 | — | — |
| 2009-10-20 | $20.45 | $62.29 | 374,800 | — | — |
| 2009-10-19 | $20.70 | $63.04 | 595,000 | — | — |
| 2009-10-16 | $20.48 | $62.37 | 468,200 | — | — |
| 2009-10-15 | $20.63 | $62.84 | 487,000 | — | — |
| 2009-10-14 | $20.81 | $63.39 | 740,800 | — | — |
| 2009-10-13 | $20.67 | $62.94 | 565,000 | — | — |
| 2009-10-12 | $20.39 | $62.09 | 278,200 | — | — |
| 2009-10-09 | $20.51 | $62.47 | 735,600 | — | — |
| 2009-10-08 | $20.05 | $61.07 | 530,400 | — | — |
| 2009-10-07 | $19.60 | $59.70 | 396,000 | — | — |
| 2009-10-06 | $19.42 | $59.17 | 423,600 | — | — |
| 2009-10-05 | $19.17 | $58.39 | 437,200 | — | — |
| 2009-10-02 | $18.84 | $57.40 | 529,200 | — | — |
| 2009-10-01 | $18.87 | $57.46 | 461,800 | — | — |
| 2009-09-30 | $19.40 | $59.09 | 699,600 | — | — |
| 2009-09-29 | $19.02 | $57.93 | 518,800 | — | — |
| 2009-09-28 | $19.14 | $58.30 | 324,600 | — | — |
| 2009-09-25 | $18.81 | $57.29 | 394,600 | — | — |
| 2009-09-24 | $18.96 | $57.75 | 540,400 | — | — |
| 2009-09-23 | $19.21 | $58.50 | 549,200 | — | — |
| 2009-09-22 | $19.06 | $58.04 | 417,600 | — | — |
| 2009-09-21 | $18.91 | $57.60 | 489,400 | — | — |
| 2009-09-18 | $19.01 | $57.92 | 566,400 | — | — |
| 2009-09-17 | $18.97 | $57.77 | 422,400 | — | — |
| 2009-09-16 | $19.07 | $58.09 | 515,000 | — | — |
| 2009-09-15 | $19.25 | $58.63 | 344,800 | — | — |
| 2009-09-14 | $18.96 | $57.74 | 245,400 | — | — |
| 2009-09-11 | $18.75 | $57.13 | 326,800 | — | — |
| 2009-09-10 | $18.66 | $56.82 | 350,800 | — | — |
| 2009-09-09 | $18.63 | $56.75 | 311,200 | — | — |
| 2009-09-08 | $18.83 | $57.37 | 445,000 | — | — |
| 2009-09-04 | $18.68 | $56.90 | 270,200 | — | — |
| 2009-09-03 | $18.33 | $55.82 | 438,800 | — | — |
| 2009-09-02 | $18.17 | $55.36 | 403,400 | — | — |
| 2009-09-01 | $18.46 | $56.21 | 443,000 | — | — |
| 2009-08-31 | $18.61 | $56.67 | 398,400 | — | — |
| 2009-08-28 | $18.71 | $56.97 | 313,800 | — | — |
| 2009-08-27 | $18.75 | $57.13 | 338,200 | — | — |
| 2009-08-26 | $18.64 | $56.76 | 325,200 | — | — |
| 2009-08-25 | $18.80 | $57.26 | 510,200 | — | — |
| 2009-08-24 | $19.01 | $57.92 | 490,800 | — | — |
| 2009-08-21 | $18.87 | $57.48 | 393,800 | — | — |
| 2009-08-20 | $18.83 | $57.34 | 239,200 | — | — |
| 2009-08-19 | $18.86 | $57.45 | 353,800 | — | — |
| 2009-08-18 | $18.79 | $57.23 | 1,172,200 | — | — |
| 2009-08-17 | $18.54 | $56.47 | 450,200 | — | — |
| 2009-08-14 | $18.84 | $57.40 | 306,600 | — | — |
| 2009-08-13 | $18.85 | $57.42 | 319,000 | — | — |
| 2009-08-12 | $19.04 | $57.47 | 368,400 | — | — |
| 2009-08-11 | $18.72 | $56.52 | 449,200 | — | — |
| 2009-08-10 | $19.20 | $57.97 | 547,400 | — | — |
| 2009-08-07 | $19.41 | $58.60 | 509,200 | — | — |
| 2009-08-06 | $19.25 | $58.12 | 418,800 | — | — |
| 2009-08-05 | $19.58 | $59.12 | 631,600 | — | — |
| 2009-08-04 | $19.65 | $59.33 | 684,400 | — | — |
| 2009-08-03 | $19.36 | $58.45 | 521,600 | — | — |
| 2009-07-31 | $19.42 | $58.63 | 962,200 | — | — |
| 2009-07-30 | $18.71 | $56.49 | 453,400 | — | — |
| 2009-07-29 | $18.20 | $54.95 | 446,600 | — | — |
| 2009-07-28 | $18.25 | $55.08 | 574,200 | — | — |
| 2009-07-27 | $18.22 | $55.01 | 434,800 | — | — |
| 2009-07-24 | $18.26 | $55.15 | 543,800 | — | — |
| 2009-07-23 | $18.22 | $54.99 | 546,400 | — | — |
| 2009-07-22 | $17.99 | $54.30 | 460,800 | — | — |
| 2009-07-21 | $17.97 | $54.24 | 467,400 | — | — |
| 2009-07-20 | $18.01 | $54.39 | 1,054,000 | — | — |
| 2009-07-17 | $18.04 | $54.45 | 928,600 | — | — |
| 2009-07-16 | $17.97 | $54.25 | 479,200 | — | — |
| 2009-07-15 | $17.81 | $53.76 | 514,800 | — | — |
| 2009-07-14 | $17.34 | $52.35 | 351,200 | — | — |
| 2009-07-13 | $16.98 | $51.25 | 406,800 | — | — |
| 2009-07-10 | $16.88 | $50.96 | 353,200 | — | — |
| 2009-07-09 | $17.06 | $51.49 | 848,400 | — | — |
| 2009-07-08 | $16.64 | $50.24 | 920,000 | — | — |
| 2009-07-07 | $16.64 | $50.22 | 785,400 | — | — |
| 2009-07-06 | $17.25 | $52.10 | 368,800 | — | — |
| 2009-07-02 | $17.33 | $52.34 | 323,000 | — | — |
| 2009-07-01 | $17.52 | $52.90 | 360,600 | — | — |
| 2009-06-30 | $17.37 | $52.43 | 582,400 | — | — |
| 2009-06-29 | $17.49 | $52.79 | 424,600 | — | — |
| 2009-06-26 | $17.57 | $53.03 | 561,600 | — | — |
| 2009-06-25 | $17.50 | $52.85 | 744,800 | — | — |
| 2009-06-24 | $17.12 | $51.67 | 586,000 | — | — |
| 2009-06-23 | $16.81 | $50.75 | 659,200 | — | — |
| 2009-06-22 | $16.55 | $49.97 | 656,400 | — | — |
| 2009-06-19 | $17.16 | $51.81 | 611,400 | — | — |
| 2009-06-18 | $16.96 | $51.21 | 394,600 | — | — |
| 2009-06-17 | $17.03 | $51.42 | 861,000 | — | — |
| 2009-06-16 | $17.28 | $52.17 | 448,000 | — | — |
| 2009-06-15 | $17.46 | $52.71 | 825,800 | — | — |
| 2009-06-12 | $17.88 | $53.97 | 690,200 | — | — |
| 2009-06-11 | $18.00 | $54.36 | 992,800 | — | — |
| 2009-06-10 | $17.61 | $53.17 | 615,200 | — | — |
| 2009-06-09 | $17.76 | $53.64 | 622,000 | — | — |
| 2009-06-08 | $17.64 | $53.24 | 608,600 | — | — |
| 2009-06-05 | $17.43 | $52.62 | 729,000 | — | — |
| 2009-06-04 | $17.94 | $54.16 | 507,600 | — | — |
| 2009-06-03 | $17.52 | $52.90 | 547,000 | — | — |
| 2009-06-02 | $18.03 | $54.42 | 850,600 | — | — |
| 2009-06-01 | $17.71 | $53.47 | 591,600 | — | — |
| 2009-05-29 | $17.75 | $53.61 | 684,000 | — | — |
| 2009-05-28 | $17.18 | $51.87 | 936,600 | — | — |
| 2009-05-27 | $16.93 | $51.13 | 1,393,800 | — | — |
| 2009-05-26 | $16.96 | $51.21 | 576,200 | — | — |
| 2009-05-22 | $16.67 | $50.33 | 697,000 | — | — |
| 2009-05-21 | $16.45 | $49.67 | 554,200 | — | — |
| 2009-05-20 | $16.54 | $49.92 | 825,000 | — | — |
| 2009-05-19 | $16.15 | $48.76 | 734,200 | — | — |
| 2009-05-18 | $16.06 | $48.49 | 595,800 | — | — |
| 2009-05-15 | $15.67 | $47.30 | 729,800 | — | — |
| 2009-05-14 | $15.79 | $47.67 | 1,141,800 | — | — |
| 2009-05-13 | $15.56 | $46.96 | 1,034,200 | — | — |
| 2009-05-12 | $16.17 | $48.35 | 994,400 | — | — |
| 2009-05-11 | $16.31 | $48.74 | 747,600 | — | — |
| 2009-05-08 | $15.98 | $47.76 | 927,000 | — | — |
| 2009-05-07 | $15.94 | $47.64 | 738,000 | — | — |
| 2009-05-06 | $16.47 | $49.24 | 842,200 | — | — |
| 2009-05-05 | $16.24 | $48.53 | 573,400 | — | — |
| 2009-05-04 | $16.39 | $48.98 | 642,400 | — | — |
| 2009-05-01 | $15.87 | $47.44 | 590,800 | — | — |
| 2009-04-30 | $15.43 | $46.11 | 788,200 | — | — |
| 2009-04-29 | $15.30 | $45.74 | 597,200 | — | — |
| 2009-04-28 | $15.10 | $45.14 | 590,800 | — | — |
| 2009-04-27 | $15.22 | $45.49 | 503,200 | — | — |
| 2009-04-24 | $15.24 | $45.54 | 553,200 | — | — |
| 2009-04-23 | $15.08 | $45.08 | 761,600 | — | — |
| 2009-04-22 | $14.92 | $44.59 | 725,400 | — | — |
| 2009-04-21 | $14.94 | $44.66 | 600,800 | — | — |
| 2009-04-20 | $14.80 | $44.23 | 670,800 | — | — |
| 2009-04-17 | $15.34 | $45.84 | 639,800 | — | — |
| 2009-04-16 | $15.04 | $44.96 | 608,400 | — | — |
| 2009-04-15 | $14.96 | $44.71 | 775,200 | — | — |
| 2009-04-14 | $14.82 | $44.29 | 689,800 | — | — |
| 2009-04-13 | $14.92 | $44.59 | 780,800 | — | — |
| 2009-04-09 | $14.88 | $44.47 | 686,600 | — | — |
| 2009-04-08 | $14.80 | $44.23 | 1,087,400 | — | — |
| 2009-04-07 | $14.62 | $43.69 | 976,800 | — | — |
| 2009-04-06 | $14.74 | $44.07 | 1,267,000 | — | — |
| 2009-04-03 | $14.85 | $44.38 | 1,490,200 | — | — |
| 2009-04-02 | $14.79 | $44.21 | 997,200 | — | — |
| 2009-04-01 | $14.41 | $43.08 | 1,584,800 | — | — |
| 2009-03-31 | $14.40 | $43.05 | 1,368,800 | — | — |
| 2009-03-30 | $14.11 | $42.17 | 1,256,800 | — | — |
| 2009-03-27 | $14.68 | $43.89 | 1,638,400 | — | — |
| 2009-03-26 | $15.18 | $45.38 | 2,010,200 | — | — |
| 2009-03-25 | $15.26 | $45.60 | 2,112,800 | — | — |
| 2009-03-24 | $15.26 | $45.60 | 1,911,600 | — | — |
| 2009-03-23 | $15.89 | $47.49 | 1,294,000 | — | — |
| 2009-03-20 | $15.44 | $46.14 | 944,200 | — | — |
| 2009-03-19 | $15.55 | $46.47 | 1,267,400 | — | — |
| 2009-03-18 | $15.73 | $47.02 | 1,242,000 | — | — |
| 2009-03-17 | $15.76 | $47.11 | 1,433,400 | — | — |
| 2009-03-16 | $14.93 | $44.63 | 947,600 | — | — |
| 2009-03-13 | $14.64 | $43.77 | 1,039,800 | — | — |
| 2009-03-12 | $14.62 | $43.69 | 728,600 | — | — |
| 2009-03-11 | $14.38 | $42.97 | 891,400 | — | — |
| 2009-03-10 | $14.39 | $43.00 | 860,200 | — | — |
| 2009-03-09 | $14.03 | $41.93 | 1,242,600 | — | — |
| 2009-03-06 | $14.09 | $42.12 | 1,670,600 | — | — |
| 2009-03-05 | $13.98 | $41.78 | 1,187,600 | — | — |
| 2009-03-04 | $14.48 | $43.29 | 1,969,200 | — | — |
| 2009-03-03 | $13.96 | $41.73 | 2,254,800 | — | — |
| 2009-03-02 | $14.28 | $42.67 | 1,612,200 | — | — |
| 2009-02-27 | $14.90 | $44.53 | 2,044,000 | — | — |
| 2009-02-26 | $15.50 | $46.34 | 1,447,200 | — | — |
| 2009-02-25 | $15.22 | $45.50 | 2,402,200 | — | — |
| 2009-02-24 | $15.36 | $45.90 | 2,353,800 | — | — |
| 2009-02-23 | $15.39 | $45.99 | 1,790,400 | — | — |
| 2009-02-20 | $16.11 | $48.16 | 2,124,800 | — | — |
| 2009-02-19 | $16.28 | $48.65 | 1,214,800 | — | — |
| 2009-02-18 | $15.91 | $47.56 | 1,127,400 | — | — |
| 2009-02-17 | $16.07 | $48.03 | 1,448,400 | — | — |
| 2009-02-13 | $16.78 | $50.15 | 1,223,800 | — | — |
| 2009-02-12 | $16.75 | $50.06 | 1,324,400 | — | — |
| 2009-02-11 | $16.70 | $49.91 | 2,004,200 | — | — |
| 2009-02-10 | $16.87 | $49.99 | 1,296,000 | — | — |
| 2009-02-09 | $17.41 | $51.59 | 1,182,000 | — | — |
| 2009-02-06 | $17.17 | $50.90 | 1,690,000 | — | — |
| 2009-02-05 | $16.83 | $49.86 | 1,133,200 | — | — |
| 2009-02-04 | $16.79 | $49.75 | 1,588,000 | — | — |
| 2009-02-03 | $16.62 | $49.25 | 1,966,200 | — | — |
| 2009-02-02 | $16.32 | $48.35 | 1,007,400 | — | — |
| 2009-01-30 | $16.40 | $48.60 | 1,549,600 | — | — |
| 2009-01-29 | $16.66 | $49.35 | 1,387,400 | — | — |
| 2009-01-28 | $16.67 | $49.38 | 956,800 | — | — |
| 2009-01-27 | $16.30 | $48.29 | 1,017,400 | — | — |
| 2009-01-26 | $16.25 | $48.14 | 963,000 | — | — |
| 2009-01-23 | $15.93 | $47.21 | 1,319,600 | — | — |
| 2009-01-22 | $15.71 | $46.54 | 1,705,000 | — | — |
| 2009-01-21 | $15.98 | $47.35 | 1,609,200 | — | — |
| 2009-01-20 | $15.73 | $46.61 | 1,887,200 | — | — |
| 2009-01-16 | $16.21 | $48.04 | 1,566,400 | — | — |
| 2009-01-15 | $16.11 | $47.72 | 1,411,200 | — | — |
| 2009-01-14 | $15.96 | $47.28 | 935,600 | — | — |
| 2009-01-13 | $16.30 | $48.29 | 1,210,800 | — | — |
| 2009-01-12 | $16.15 | $47.86 | 684,400 | — | — |
| 2009-01-09 | $16.61 | $49.22 | 824,000 | — | — |
| 2009-01-08 | $17.01 | $50.42 | 1,043,000 | — | — |
| 2009-01-07 | $16.46 | $48.76 | 961,600 | — | — |
| 2009-01-06 | $16.75 | $49.64 | 1,183,600 | — | — |
| 2009-01-05 | $16.88 | $50.02 | 1,247,400 | — | — |
| 2009-01-02 | $16.62 | $49.25 | 1,133,000 | — | — |