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
- 2006-08-14 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 | $30.40 | $33.02 | 87,800 | — | — |
| 2009-12-30 | $29.83 | $32.40 | 59,400 | — | — |
| 2009-12-29 | $29.39 | $31.92 | 65,600 | — | — |
| 2009-12-28 | $30.26 | $32.87 | 52,300 | — | — |
| 2009-12-24 | $30.60 | $33.24 | 26,200 | — | — |
| 2009-12-23 | $30.92 | $33.58 | 100,900 | — | — |
| 2009-12-22 | $31.52 | $34.24 | 128,800 | — | — |
| 2009-12-21 | $32.07 | $34.83 | 141,900 | — | — |
| 2009-12-18 | $32.77 | $35.59 | 606,400 | — | — |
| 2009-12-17 | $31.62 | $34.34 | 115,100 | — | — |
| 2009-12-16 | $31.55 | $34.27 | 289,800 | — | — |
| 2009-12-15 | $29.55 | $32.10 | 164,300 | — | — |
| 2009-12-14 | $29.08 | $31.59 | 168,500 | — | — |
| 2009-12-11 | $28.56 | $31.02 | 145,000 | — | — |
| 2009-12-10 | $29.02 | $31.52 | 115,700 | — | — |
| 2009-12-09 | $29.00 | $31.50 | 84,300 | — | — |
| 2009-12-08 | $29.38 | $31.91 | 426,700 | — | — |
| 2009-12-07 | $29.41 | $31.94 | 203,100 | — | — |
| 2009-12-04 | $31.02 | $33.69 | 156,200 | — | — |
| 2009-12-03 | $31.14 | $33.82 | 87,700 | — | — |
| 2009-12-02 | $31.54 | $34.26 | 71,600 | — | — |
| 2009-12-01 | $31.24 | $33.93 | 104,100 | — | — |
| 2009-11-30 | $31.01 | $33.68 | 90,500 | — | — |
| 2009-11-27 | $31.22 | $33.91 | 35,500 | — | — |
| 2009-11-25 | $31.92 | $34.67 | 63,500 | — | — |
| 2009-11-24 | $32.85 | $35.68 | 121,000 | — | — |
| 2009-11-23 | $32.82 | $35.49 | 278,600 | — | — |
| 2009-11-20 | $31.37 | $33.92 | 55,600 | — | — |
| 2009-11-19 | $31.65 | $34.22 | 67,800 | — | — |
| 2009-11-18 | $32.67 | $35.32 | 137,600 | — | — |
| 2009-11-17 | $34.69 | $37.51 | 156,300 | — | — |
| 2009-11-16 | $34.71 | $37.53 | 141,200 | — | — |
| 2009-11-13 | $35.00 | $37.84 | 243,200 | — | — |
| 2009-11-12 | $33.94 | $36.70 | 76,100 | — | — |
| 2009-11-11 | $34.16 | $36.93 | 70,800 | — | — |
| 2009-11-10 | $33.96 | $36.72 | 169,700 | — | — |
| 2009-11-09 | $33.60 | $36.33 | 92,300 | — | — |
| 2009-11-06 | $32.07 | $34.67 | 187,200 | — | — |
| 2009-11-05 | $32.58 | $35.23 | 254,000 | — | — |
| 2009-11-04 | $32.50 | $35.14 | 98,300 | — | — |
| 2009-11-03 | $33.00 | $35.68 | 152,700 | — | — |
| 2009-11-02 | $32.48 | $35.12 | 131,400 | — | — |
| 2009-10-30 | $32.64 | $35.29 | 281,600 | — | — |
| 2009-10-29 | $32.74 | $35.40 | 152,300 | — | — |
| 2009-10-28 | $31.15 | $33.68 | 265,800 | — | — |
| 2009-10-27 | $31.35 | $33.90 | 115,100 | — | — |
| 2009-10-26 | $31.15 | $33.68 | 226,000 | — | — |
| 2009-10-23 | $30.70 | $33.19 | 57,800 | — | — |
| 2009-10-22 | $30.80 | $33.30 | 286,400 | — | — |
| 2009-10-21 | $30.90 | $33.41 | 217,700 | — | — |
| 2009-10-20 | $32.12 | $34.73 | 107,400 | — | — |
| 2009-10-19 | $32.82 | $35.49 | 111,300 | — | — |
| 2009-10-16 | $32.87 | $35.54 | 153,200 | — | — |
| 2009-10-15 | $32.99 | $35.67 | 197,700 | — | — |
| 2009-10-14 | $32.50 | $35.14 | 337,200 | — | — |
| 2009-10-13 | $30.30 | $32.76 | 213,200 | — | — |
| 2009-10-12 | $30.36 | $32.83 | 138,800 | — | — |
| 2009-10-09 | $30.00 | $32.44 | 138,200 | — | — |
| 2009-10-08 | $28.48 | $30.79 | 307,900 | — | — |
| 2009-10-07 | $29.14 | $31.51 | 71,200 | — | — |
| 2009-10-06 | $29.08 | $31.44 | 183,700 | — | — |
| 2009-10-05 | $29.23 | $31.60 | 283,300 | — | — |
| 2009-10-02 | $28.85 | $31.19 | 151,300 | — | — |
| 2009-10-01 | $28.81 | $31.15 | 275,100 | — | — |
| 2009-09-30 | $29.22 | $31.59 | 136,900 | — | — |
| 2009-09-29 | $28.50 | $30.81 | 339,800 | — | — |
| 2009-09-28 | $29.89 | $32.32 | 155,800 | — | — |
| 2009-09-25 | $28.38 | $30.68 | 116,600 | — | — |
| 2009-09-24 | $28.35 | $30.65 | 128,800 | — | — |
| 2009-09-23 | $29.02 | $31.38 | 196,200 | — | — |
| 2009-09-22 | $28.47 | $30.78 | 135,200 | — | — |
| 2009-09-21 | $27.77 | $30.03 | 161,500 | — | — |
| 2009-09-18 | $28.92 | $31.27 | 296,900 | — | — |
| 2009-09-17 | $29.08 | $31.44 | 279,000 | — | — |
| 2009-09-16 | $28.83 | $31.17 | 296,600 | — | — |
| 2009-09-15 | $26.03 | $28.14 | 122,500 | — | — |
| 2009-09-14 | $25.50 | $27.57 | 99,700 | — | — |
| 2009-09-11 | $26.16 | $28.28 | 154,500 | — | — |
| 2009-09-10 | $25.44 | $27.51 | 114,600 | — | — |
| 2009-09-09 | $25.10 | $27.14 | 231,200 | — | — |
| 2009-09-08 | $23.92 | $25.86 | 216,900 | — | — |
| 2009-09-04 | $23.18 | $25.06 | 132,300 | — | — |
| 2009-09-03 | $23.00 | $24.87 | 324,900 | — | — |
| 2009-09-02 | $24.40 | $26.38 | 248,400 | — | — |
| 2009-09-01 | $24.80 | $26.81 | 392,100 | — | — |
| 2009-08-31 | $25.18 | $27.22 | 245,000 | — | — |
| 2009-08-28 | $25.34 | $27.40 | 113,100 | — | — |
| 2009-08-27 | $25.30 | $27.35 | 113,600 | — | — |
| 2009-08-26 | $25.29 | $27.34 | 118,700 | — | — |
| 2009-08-25 | $24.93 | $26.82 | 177,200 | — | — |
| 2009-08-24 | $23.84 | $25.65 | 113,600 | — | — |
| 2009-08-21 | $23.31 | $25.08 | 114,500 | — | — |
| 2009-08-20 | $22.51 | $24.22 | 111,800 | — | — |
| 2009-08-19 | $22.27 | $23.96 | 94,000 | — | — |
| 2009-08-18 | $22.32 | $24.02 | 111,600 | — | — |
| 2009-08-17 | $22.35 | $24.05 | 157,000 | — | — |
| 2009-08-14 | $22.90 | $24.64 | 131,600 | — | — |
| 2009-08-13 | $23.44 | $25.22 | 133,800 | — | — |
| 2009-08-12 | $23.39 | $25.17 | 109,400 | — | — |
| 2009-08-11 | $23.25 | $25.02 | 144,400 | — | — |
| 2009-08-10 | $23.07 | $24.82 | 212,300 | — | — |
| 2009-08-07 | $22.85 | $24.59 | 556,400 | — | — |
| 2009-08-06 | $23.17 | $24.93 | 649,300 | — | — |
| 2009-08-05 | $22.45 | $24.16 | 2,117,100 | — | — |
| 2009-08-04 | $20.26 | $21.80 | 315,600 | — | — |
| 2009-08-03 | $21.25 | $22.87 | 194,100 | — | — |
| 2009-07-31 | $19.67 | $21.17 | 232,000 | — | — |
| 2009-07-30 | $19.81 | $21.32 | 111,200 | — | — |
| 2009-07-29 | $18.98 | $20.42 | 90,800 | — | — |
| 2009-07-28 | $19.48 | $20.96 | 54,800 | — | — |
| 2009-07-27 | $19.58 | $21.07 | 39,700 | — | — |
| 2009-07-24 | $19.60 | $21.09 | 36,400 | — | — |
| 2009-07-23 | $19.76 | $21.26 | 75,500 | — | — |
| 2009-07-22 | $19.15 | $20.61 | 47,100 | — | — |
| 2009-07-21 | $19.01 | $20.45 | 25,100 | — | — |
| 2009-07-20 | $19.00 | $20.44 | 46,300 | — | — |
| 2009-07-17 | $18.87 | $20.30 | 80,000 | — | — |
| 2009-07-16 | $18.68 | $20.10 | 60,300 | — | — |
| 2009-07-15 | $18.59 | $20.00 | 101,300 | — | — |
| 2009-07-14 | $18.47 | $19.87 | 87,600 | — | — |
| 2009-07-13 | $18.47 | $19.87 | 189,200 | — | — |
| 2009-07-10 | $18.20 | $19.58 | 106,600 | — | — |
| 2009-07-09 | $18.52 | $19.93 | 96,800 | — | — |
| 2009-07-08 | $18.73 | $20.15 | 87,400 | — | — |
| 2009-07-07 | $19.42 | $20.90 | 84,500 | — | — |
| 2009-07-06 | $19.27 | $20.73 | 190,900 | — | — |
| 2009-07-02 | $19.70 | $21.20 | 82,200 | — | — |
| 2009-07-01 | $19.94 | $21.46 | 36,000 | — | — |
| 2009-06-30 | $19.64 | $21.13 | 87,200 | — | — |
| 2009-06-29 | $20.42 | $21.97 | 109,700 | — | — |
| 2009-06-26 | $20.19 | $21.72 | 321,200 | — | — |
| 2009-06-25 | $19.59 | $21.08 | 111,800 | — | — |
| 2009-06-24 | $19.41 | $20.89 | 88,000 | — | — |
| 2009-06-23 | $18.94 | $20.38 | 50,900 | — | — |
| 2009-06-22 | $18.71 | $20.13 | 127,200 | — | — |
| 2009-06-19 | $19.72 | $21.22 | 111,200 | — | — |
| 2009-06-18 | $19.40 | $20.87 | 49,600 | — | — |
| 2009-06-17 | $19.44 | $20.92 | 178,900 | — | — |
| 2009-06-16 | $19.08 | $20.53 | 103,900 | — | — |
| 2009-06-15 | $19.63 | $21.12 | 131,600 | — | — |
| 2009-06-12 | $19.59 | $21.08 | 25,400 | — | — |
| 2009-06-11 | $19.42 | $20.90 | 43,600 | — | — |
| 2009-06-10 | $19.25 | $20.71 | 57,800 | — | — |
| 2009-06-09 | $19.64 | $21.13 | 31,800 | — | — |
| 2009-06-08 | $19.34 | $20.81 | 128,700 | — | — |
| 2009-06-05 | $20.51 | $22.07 | 72,800 | — | — |
| 2009-06-04 | $19.68 | $21.18 | 63,300 | — | — |
| 2009-06-03 | $19.52 | $21.00 | 86,800 | — | — |
| 2009-06-02 | $19.52 | $21.00 | 75,600 | — | — |
| 2009-06-01 | $19.24 | $20.70 | 105,700 | — | — |
| 2009-05-29 | $19.32 | $20.79 | 415,800 | — | — |
| 2009-05-28 | $18.07 | $19.44 | 135,000 | — | — |
| 2009-05-27 | $17.20 | $18.51 | 118,400 | — | — |
| 2009-05-26 | $17.14 | $18.31 | 147,700 | — | — |
| 2009-05-22 | $16.67 | $17.81 | 57,100 | — | — |
| 2009-05-21 | $16.85 | $18.00 | 62,700 | — | — |
| 2009-05-20 | $16.72 | $17.86 | 74,800 | — | — |
| 2009-05-19 | $16.97 | $18.13 | 63,100 | — | — |
| 2009-05-18 | $17.04 | $18.21 | 87,800 | — | — |
| 2009-05-15 | $16.56 | $17.69 | 181,100 | — | — |
| 2009-05-14 | $15.94 | $17.03 | 203,300 | — | — |
| 2009-05-13 | $15.75 | $16.83 | 130,000 | — | — |
| 2009-05-12 | $17.08 | $18.25 | 100,400 | — | — |
| 2009-05-11 | $17.40 | $18.59 | 119,000 | — | — |
| 2009-05-08 | $18.73 | $20.01 | 124,700 | — | — |
| 2009-05-07 | $19.00 | $20.30 | 111,800 | — | — |
| 2009-05-06 | $19.00 | $20.30 | 85,400 | — | — |
| 2009-05-05 | $18.98 | $20.28 | 233,400 | — | — |
| 2009-05-04 | $18.70 | $19.98 | 173,800 | — | — |
| 2009-05-01 | $16.95 | $18.11 | 199,300 | — | — |
| 2009-04-30 | $18.88 | $20.17 | 426,500 | — | — |
| 2009-04-29 | $17.53 | $18.73 | 266,800 | — | — |
| 2009-04-28 | $17.00 | $18.16 | 224,800 | — | — |
| 2009-04-27 | $16.74 | $17.89 | 145,400 | — | — |
| 2009-04-24 | $17.48 | $18.68 | 139,500 | — | — |
| 2009-04-23 | $16.16 | $17.27 | 89,800 | — | — |
| 2009-04-22 | $16.15 | $17.26 | 130,400 | — | — |
| 2009-04-21 | $15.24 | $16.28 | 75,000 | — | — |
| 2009-04-20 | $14.31 | $15.29 | 139,700 | — | — |
| 2009-04-17 | $16.03 | $17.13 | 97,700 | — | — |
| 2009-04-16 | $15.89 | $16.98 | 194,800 | — | — |
| 2009-04-15 | $15.90 | $16.99 | 80,500 | — | — |
| 2009-04-14 | $15.84 | $16.92 | 205,100 | — | — |
| 2009-04-13 | $15.95 | $17.04 | 183,900 | — | — |
| 2009-04-09 | $15.60 | $16.67 | 167,200 | — | — |
| 2009-04-08 | $15.30 | $16.35 | 134,300 | — | — |
| 2009-04-07 | $16.02 | $17.12 | 67,900 | — | — |
| 2009-04-06 | $16.64 | $17.78 | 46,000 | — | — |
| 2009-04-03 | $16.75 | $17.90 | 136,400 | — | — |
| 2009-04-02 | $16.40 | $17.52 | 143,400 | — | — |
| 2009-04-01 | $15.82 | $16.90 | 75,300 | — | — |
| 2009-03-31 | $15.45 | $16.51 | 118,400 | — | — |
| 2009-03-30 | $15.07 | $16.10 | 167,300 | — | — |
| 2009-03-27 | $15.25 | $16.29 | 96,700 | — | — |
| 2009-03-26 | $16.13 | $17.23 | 90,100 | — | — |
| 2009-03-25 | $16.02 | $17.12 | 208,200 | — | — |
| 2009-03-24 | $15.24 | $16.28 | 207,600 | — | — |
| 2009-03-23 | $15.24 | $16.28 | 199,000 | — | — |
| 2009-03-20 | $13.46 | $14.38 | 88,000 | — | — |
| 2009-03-19 | $13.79 | $14.73 | 115,700 | — | — |
| 2009-03-18 | $14.00 | $14.96 | 107,400 | — | — |
| 2009-03-17 | $13.80 | $14.74 | 89,400 | — | — |
| 2009-03-16 | $12.68 | $13.55 | 102,600 | — | — |
| 2009-03-13 | $13.07 | $13.96 | 89,900 | — | — |
| 2009-03-12 | $12.27 | $13.11 | 321,100 | — | — |
| 2009-03-11 | $11.57 | $12.36 | 186,000 | — | — |
| 2009-03-10 | $11.09 | $11.85 | 311,500 | — | — |
| 2009-03-09 | $10.50 | $11.22 | 184,000 | — | — |
| 2009-03-06 | $10.71 | $11.44 | 196,600 | — | — |
| 2009-03-05 | $10.71 | $11.44 | 301,400 | — | — |
| 2009-03-04 | $10.54 | $11.26 | 369,800 | — | — |
| 2009-03-03 | $10.90 | $11.65 | 120,500 | — | — |
| 2009-03-02 | $11.56 | $12.35 | 353,300 | — | — |
| 2009-02-27 | $12.21 | $13.05 | 149,500 | — | — |
| 2009-02-26 | $12.00 | $12.82 | 232,400 | — | — |
| 2009-02-25 | $11.72 | $12.52 | 181,300 | — | — |
| 2009-02-24 | $12.54 | $13.27 | 233,500 | — | — |
| 2009-02-23 | $12.03 | $12.73 | 122,900 | — | — |
| 2009-02-20 | $12.50 | $13.23 | 310,800 | — | — |
| 2009-02-19 | $12.31 | $13.03 | 139,000 | — | — |
| 2009-02-18 | $12.53 | $13.26 | 185,600 | — | — |
| 2009-02-17 | $11.76 | $12.45 | 266,100 | — | — |
| 2009-02-13 | $11.87 | $12.56 | 160,900 | — | — |
| 2009-02-12 | $12.28 | $13.00 | 114,600 | — | — |
| 2009-02-11 | $11.98 | $12.68 | 167,100 | — | — |
| 2009-02-10 | $12.01 | $12.71 | 90,900 | — | — |
| 2009-02-09 | $12.69 | $13.43 | 94,200 | — | — |
| 2009-02-06 | $12.71 | $13.45 | 257,200 | — | — |
| 2009-02-05 | $12.02 | $12.72 | 159,400 | — | — |
| 2009-02-04 | $12.01 | $12.71 | 108,200 | — | — |
| 2009-02-03 | $11.50 | $12.17 | 163,800 | — | — |
| 2009-02-02 | $12.21 | $12.92 | 70,900 | — | — |
| 2009-01-30 | $11.23 | $11.88 | 52,100 | — | — |
| 2009-01-29 | $10.84 | $11.47 | 47,400 | — | — |
| 2009-01-28 | $12.05 | $12.75 | 189,800 | — | — |
| 2009-01-27 | $11.41 | $12.07 | 171,600 | — | — |
| 2009-01-26 | $11.98 | $12.68 | 156,600 | — | — |
| 2009-01-23 | $11.54 | $12.21 | 54,800 | — | — |
| 2009-01-22 | $11.44 | $12.11 | 38,300 | — | — |
| 2009-01-21 | $11.46 | $12.13 | 49,300 | — | — |
| 2009-01-20 | $10.31 | $10.91 | 71,300 | — | — |
| 2009-01-16 | $11.79 | $12.48 | 67,800 | — | — |
| 2009-01-15 | $11.71 | $12.39 | 123,800 | — | — |
| 2009-01-14 | $11.01 | $11.65 | 76,700 | — | — |
| 2009-01-13 | $12.20 | $12.91 | 57,700 | — | — |
| 2009-01-12 | $11.44 | $12.11 | 42,000 | — | — |
| 2009-01-09 | $11.95 | $12.65 | 91,100 | — | — |
| 2009-01-08 | $13.29 | $14.06 | 97,500 | — | — |
| 2009-01-07 | $12.50 | $13.23 | 101,100 | — | — |
| 2009-01-06 | $12.48 | $13.21 | 151,800 | — | — |
| 2009-01-05 | $12.34 | $13.06 | 66,000 | — | — |
| 2009-01-02 | $12.22 | $12.93 | 53,300 | — | — |