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
- 2005-01-27 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 | $35.90 | $35.90 | 15,180 | — | — |
| 2009-12-30 | $37.60 | $37.60 | 14,230 | — | — |
| 2009-12-29 | $39.70 | $39.70 | 26,280 | — | — |
| 2009-12-28 | $39.90 | $39.90 | 38,420 | — | — |
| 2009-12-24 | $42.30 | $42.30 | 82,340 | — | — |
| 2009-12-23 | $50.00 | $50.00 | 374,310 | — | — |
| 2009-12-22 | $35.20 | $35.20 | 8,920 | — | — |
| 2009-12-21 | $35.50 | $35.50 | 15,130 | — | — |
| 2009-12-18 | $34.00 | $34.00 | 23,460 | — | — |
| 2009-12-17 | $40.80 | $40.80 | 5,480 | — | — |
| 2009-12-16 | $40.90 | $40.90 | 6,640 | — | — |
| 2009-12-15 | $40.00 | $40.00 | 11,510 | — | — |
| 2009-12-14 | $40.00 | $40.00 | 19,570 | — | — |
| 2009-12-11 | $35.50 | $35.50 | 5,380 | — | — |
| 2009-12-10 | $36.00 | $36.00 | 5,840 | — | — |
| 2009-12-09 | $32.50 | $32.50 | 6,510 | — | — |
| 2009-12-08 | $34.90 | $34.90 | 1,830 | — | — |
| 2009-12-07 | $35.60 | $35.60 | 7,420 | — | — |
| 2009-12-04 | $35.60 | $35.60 | 3,150 | — | — |
| 2009-12-03 | $36.40 | $36.40 | 4,360 | — | — |
| 2009-12-02 | $36.80 | $36.80 | 7,400 | — | — |
| 2009-12-01 | $39.70 | $39.70 | 3,630 | — | — |
| 2009-11-30 | $40.20 | $40.20 | 3,790 | — | — |
| 2009-11-27 | $39.80 | $39.80 | 6,330 | — | — |
| 2009-11-25 | $40.20 | $40.20 | 9,480 | — | — |
| 2009-11-24 | $41.40 | $41.40 | 4,140 | — | — |
| 2009-11-23 | $41.70 | $41.70 | 9,980 | — | — |
| 2009-11-20 | $40.90 | $40.90 | 13,960 | — | — |
| 2009-11-19 | $40.10 | $40.10 | 13,460 | — | — |
| 2009-11-18 | $35.60 | $35.60 | 14,320 | — | — |
| 2009-11-17 | $32.80 | $32.80 | 1,080 | — | — |
| 2009-11-16 | $32.70 | $32.70 | 1,800 | — | — |
| 2009-11-13 | $31.80 | $31.80 | 1,680 | — | — |
| 2009-11-12 | $31.50 | $31.50 | 5,100 | — | — |
| 2009-11-11 | $31.90 | $31.90 | 5,310 | — | — |
| 2009-11-10 | $31.40 | $31.40 | 4,350 | — | — |
| 2009-11-09 | $31.20 | $31.20 | 3,410 | — | — |
| 2009-11-06 | $31.00 | $31.00 | 2,000 | — | — |
| 2009-11-05 | $31.50 | $31.50 | 7,990 | — | — |
| 2009-11-04 | $32.70 | $32.70 | 3,470 | — | — |
| 2009-11-03 | $30.30 | $30.30 | 4,980 | — | — |
| 2009-11-02 | $30.50 | $30.50 | 8,710 | — | — |
| 2009-10-30 | $31.00 | $31.00 | 8,980 | — | — |
| 2009-10-29 | $32.50 | $32.50 | 3,500 | — | — |
| 2009-10-28 | $33.00 | $33.00 | 3,740 | — | — |
| 2009-10-27 | $31.80 | $31.80 | 5,340 | — | — |
| 2009-10-26 | $32.70 | $32.70 | 3,630 | — | — |
| 2009-10-23 | $36.00 | $36.00 | 7,410 | — | — |
| 2009-10-22 | $37.50 | $37.50 | 5,920 | — | — |
| 2009-10-21 | $38.10 | $38.10 | 8,810 | — | — |
| 2009-10-20 | $38.20 | $38.20 | 9,880 | — | — |
| 2009-10-19 | $34.40 | $34.40 | 2,660 | — | — |
| 2009-10-16 | $33.80 | $33.80 | 3,160 | — | — |
| 2009-10-15 | $33.50 | $33.50 | 3,320 | — | — |
| 2009-10-14 | $33.50 | $33.50 | 10,660 | — | — |
| 2009-10-13 | $30.60 | $30.60 | 3,510 | — | — |
| 2009-10-12 | $30.90 | $30.90 | 3,920 | — | — |
| 2009-10-09 | $32.10 | $32.10 | 4,550 | — | — |
| 2009-10-08 | $31.80 | $31.80 | 6,550 | — | — |
| 2009-10-07 | $30.50 | $30.50 | 6,080 | — | — |
| 2009-10-06 | $30.70 | $30.70 | 10,440 | — | — |
| 2009-10-05 | $31.80 | $31.80 | 12,670 | — | — |
| 2009-10-02 | $29.70 | $29.70 | 17,810 | — | — |
| 2009-10-01 | $31.50 | $31.50 | 24,270 | — | — |
| 2009-09-30 | $32.50 | $32.50 | 42,040 | — | — |
| 2009-09-29 | $38.30 | $38.30 | 43,090 | — | — |
| 2009-09-28 | $49.10 | $49.10 | 27,670 | — | — |
| 2009-09-25 | $43.00 | $43.00 | 17,260 | — | — |
| 2009-09-24 | $46.60 | $46.60 | 15,530 | — | — |
| 2009-09-23 | $46.10 | $46.10 | 49,720 | — | — |
| 2009-09-22 | $54.00 | $54.00 | 30,270 | — | — |
| 2009-09-21 | $58.10 | $58.10 | 38,740 | — | — |
| 2009-09-18 | $51.90 | $51.90 | 16,090 | — | — |
| 2009-09-17 | $48.50 | $48.50 | 38,430 | — | — |
| 2009-09-16 | $44.40 | $44.40 | 10,360 | — | — |
| 2009-09-15 | $40.50 | $40.50 | 18,010 | — | — |
| 2009-09-14 | $40.50 | $40.50 | 20,640 | — | — |
| 2009-09-11 | $35.90 | $35.90 | 13,450 | — | — |
| 2009-09-10 | $34.20 | $34.20 | 31,040 | — | — |
| 2009-09-09 | $33.20 | $33.20 | 15,570 | — | — |
| 2009-09-08 | $31.50 | $31.50 | 7,980 | — | — |
| 2009-09-04 | $29.60 | $29.60 | 810 | — | — |
| 2009-09-03 | $29.00 | $29.00 | 970 | — | — |
| 2009-09-02 | $28.90 | $28.90 | 2,870 | — | — |
| 2009-09-01 | $29.00 | $29.00 | 1,820 | — | — |
| 2009-08-31 | $27.50 | $27.50 | 1,460 | — | — |
| 2009-08-28 | $24.10 | $24.10 | 1,130 | — | — |
| 2009-08-27 | $26.00 | $26.00 | 2,080 | — | — |
| 2009-08-26 | $23.20 | $23.20 | 3,040 | — | — |
| 2009-08-25 | $23.40 | $23.40 | 550 | — | — |
| 2009-08-24 | $23.60 | $23.60 | 2,280 | — | — |
| 2009-08-21 | $22.50 | $22.50 | 2,920 | — | — |
| 2009-08-20 | $23.00 | $23.00 | 360 | — | — |
| 2009-08-19 | $22.80 | $22.80 | 1,280 | — | — |
| 2009-08-18 | $22.00 | $22.00 | 4,010 | — | — |
| 2009-08-17 | $22.50 | $22.50 | 4,080 | — | — |
| 2009-08-14 | $23.20 | $23.20 | 3,280 | — | — |
| 2009-08-13 | $24.50 | $24.50 | 2,590 | — | — |
| 2009-08-12 | $25.50 | $25.50 | 2,470 | — | — |
| 2009-08-11 | $25.90 | $25.90 | 4,400 | — | — |
| 2009-08-10 | $27.10 | $27.10 | 4,800 | — | — |
| 2009-08-07 | $27.50 | $27.50 | 2,400 | — | — |
| 2009-08-06 | $25.90 | $25.90 | 1,300 | — | — |
| 2009-08-05 | $24.50 | $24.50 | 1,640 | — | — |
| 2009-08-04 | $23.50 | $23.50 | 1,270 | — | — |
| 2009-08-03 | $24.00 | $24.00 | 4,130 | — | — |
| 2009-07-31 | $21.80 | $21.80 | 860 | — | — |
| 2009-07-30 | $21.00 | $21.00 | 5,270 | — | — |
| 2009-07-29 | $23.00 | $23.00 | 6,140 | — | — |
| 2009-07-28 | $23.40 | $23.40 | 5,940 | — | — |
| 2009-07-27 | $18.70 | $18.70 | 4,610 | — | — |
| 2009-07-24 | $16.60 | $16.60 | 1,640 | — | — |
| 2009-07-23 | $16.00 | $16.00 | 320 | — | — |
| 2009-07-22 | $16.30 | $16.30 | 1,420 | — | — |
| 2009-07-21 | $15.90 | $15.90 | 2,320 | — | — |
| 2009-07-20 | $16.90 | $16.90 | 2,570 | — | — |
| 2009-07-17 | $16.30 | $16.30 | 60 | — | — |
| 2009-07-16 | $16.30 | $16.30 | 990 | — | — |
| 2009-07-15 | $16.60 | $16.60 | 2,360 | — | — |
| 2009-07-14 | $16.20 | $16.20 | 2,160 | — | — |
| 2009-07-13 | $17.50 | $17.50 | 480 | — | — |
| 2009-07-10 | $16.50 | $16.50 | 440 | — | — |
| 2009-07-09 | $16.70 | $16.70 | 460 | — | — |
| 2009-07-08 | $15.90 | $15.90 | 790 | — | — |
| 2009-07-07 | $16.70 | $16.70 | 1,300 | — | — |
| 2009-07-06 | $16.70 | $16.70 | 1,360 | — | — |
| 2009-07-02 | $17.70 | $17.70 | 1,370 | — | — |
| 2009-07-01 | $18.40 | $18.40 | 350 | — | — |
| 2009-06-30 | $17.90 | $17.90 | 1,770 | — | — |
| 2009-06-29 | $18.80 | $18.80 | 1,140 | — | — |
| 2009-06-26 | $18.80 | $18.80 | 1,420 | — | — |
| 2009-06-25 | $18.10 | $18.10 | 640 | — | — |
| 2009-06-24 | $17.80 | $17.80 | 660 | — | — |
| 2009-06-23 | $18.10 | $18.10 | 980 | — | — |
| 2009-06-22 | $18.50 | $18.50 | 1,310 | — | — |
| 2009-06-19 | $20.70 | $20.70 | 610 | — | — |
| 2009-06-18 | $20.50 | $20.50 | 2,530 | — | — |
| 2009-06-17 | $19.50 | $19.50 | 130 | — | — |
| 2009-06-16 | $19.30 | $19.30 | 160 | — | — |
| 2009-06-15 | $18.60 | $18.60 | 2,250 | — | — |
| 2009-06-12 | $18.60 | $18.60 | 20 | — | — |
| 2009-06-11 | $18.50 | $18.50 | 1,240 | — | — |
| 2009-06-10 | $19.30 | $19.30 | 240 | — | — |
| 2009-06-09 | $18.50 | $18.50 | 650 | — | — |
| 2009-06-08 | $18.90 | $18.90 | 1,140 | — | — |
| 2009-06-05 | $19.50 | $19.50 | 670 | — | — |
| 2009-06-04 | $19.70 | $19.70 | 1,110 | — | — |
| 2009-06-03 | $19.00 | $19.00 | 1,320 | — | — |
| 2009-06-02 | $20.40 | $20.40 | 1,960 | — | — |
| 2009-06-01 | $20.10 | $20.10 | 5,510 | — | — |
| 2009-05-29 | $18.00 | $18.00 | 80 | — | — |
| 2009-05-28 | $16.00 | $16.00 | 1,560 | — | — |
| 2009-05-27 | $17.80 | $17.80 | 2,110 | — | — |
| 2009-05-26 | $16.00 | $16.00 | 690 | — | — |
| 2009-05-22 | $15.50 | $15.50 | 590 | — | — |
| 2009-05-21 | $16.20 | $16.20 | 110 | — | — |
| 2009-05-20 | $17.20 | $17.20 | 2,060 | — | — |
| 2009-05-19 | $16.50 | $16.50 | 240 | — | — |
| 2009-05-18 | $17.00 | $17.00 | 940 | — | — |
| 2009-05-15 | $17.50 | $17.50 | 1,620 | — | — |
| 2009-05-14 | $16.20 | $16.20 | 30 | — | — |
| 2009-05-13 | $16.00 | $16.00 | 1,570 | — | — |
| 2009-05-12 | $16.50 | $16.50 | 2,370 | — | — |
| 2009-05-11 | $14.30 | $14.30 | 2,870 | — | — |
| 2009-05-08 | $16.00 | $16.00 | 630 | — | — |
| 2009-05-07 | $15.50 | $15.50 | 870 | — | — |
| 2009-05-06 | $15.90 | $15.90 | 1,050 | — | — |
| 2009-05-05 | $16.80 | $16.80 | 560 | — | — |
| 2009-05-04 | $17.50 | $17.50 | 570 | — | — |
| 2009-05-01 | $18.20 | $18.20 | 1,320 | — | — |
| 2009-04-30 | $18.00 | $18.00 | 1,850 | — | — |
| 2009-04-29 | $17.00 | $17.00 | 3,950 | — | — |
| 2009-04-28 | $15.10 | $15.10 | 3,790 | — | — |
| 2009-04-27 | $12.40 | $12.40 | 100 | — | — |
| 2009-04-24 | $13.00 | $13.00 | 1,820 | — | — |
| 2009-04-23 | $13.40 | $13.40 | 100 | — | — |
| 2009-04-22 | $12.50 | $12.50 | 460 | — | — |
| 2009-04-21 | $11.60 | $11.60 | 430 | — | — |
| 2009-04-20 | $12.00 | $12.00 | 130 | — | — |
| 2009-04-17 | $13.00 | $13.00 | 100 | — | — |
| 2009-04-16 | $12.50 | $12.50 | 850 | — | — |
| 2009-04-15 | $13.50 | $13.50 | 870 | — | — |
| 2009-04-14 | $11.60 | $11.60 | 480 | — | — |
| 2009-04-13 | $11.00 | $11.00 | 1,450 | — | — |
| 2009-04-09 | $13.00 | $13.00 | 1,770 | — | — |
| 2009-04-08 | $11.00 | $11.00 | 120 | — | — |
| 2009-04-07 | $10.80 | $10.80 | 110 | — | — |
| 2009-04-06 | $11.90 | $11.90 | 120 | — | — |
| 2009-04-03 | $10.90 | $10.90 | 3,530 | — | — |
| 2009-04-02 | $12.40 | $12.40 | 1,340 | — | — |
| 2009-04-01 | $9.40 | $9.40 | 660 | — | — |
| 2009-03-31 | $10.10 | $10.10 | 690 | — | — |
| 2009-03-30 | $10.50 | $10.50 | 1,810 | — | — |
| 2009-03-27 | $10.00 | $10.00 | 370 | — | — |
| 2009-03-26 | $10.00 | $10.00 | 610 | — | — |
| 2009-03-25 | $9.00 | $9.00 | 270 | — | — |
| 2009-03-24 | $8.70 | $8.70 | 990 | — | — |
| 2009-03-23 | $8.00 | $8.00 | 130 | — | — |
| 2009-03-20 | $8.00 | $8.00 | 380 | — | — |
| 2009-03-19 | $8.00 | $8.00 | 940 | — | — |
| 2009-03-18 | $8.20 | $8.20 | 800 | — | — |
| 2009-03-17 | $7.80 | $7.80 | 0 | — | — |
| 2009-03-16 | $7.80 | $7.80 | 210 | — | — |
| 2009-03-13 | $7.80 | $7.80 | 1,630 | — | — |
| 2009-03-12 | $7.50 | $7.50 | 1,190 | — | — |
| 2009-03-11 | $6.20 | $6.20 | 350 | — | — |
| 2009-03-10 | $8.00 | $8.00 | 380 | — | — |
| 2009-03-09 | $6.10 | $6.10 | 240 | — | — |
| 2009-03-06 | $6.40 | $6.40 | 1,140 | — | — |
| 2009-03-05 | $6.60 | $6.60 | 600 | — | — |
| 2009-03-04 | $6.60 | $6.60 | 160 | — | — |
| 2009-03-03 | $6.50 | $6.50 | 90 | — | — |
| 2009-03-02 | $6.50 | $6.50 | 700 | — | — |
| 2009-02-27 | $6.50 | $6.50 | 540 | — | — |
| 2009-02-26 | $8.00 | $8.00 | 0 | — | — |
| 2009-02-25 | $8.00 | $8.00 | 0 | — | — |
| 2009-02-24 | $8.00 | $8.00 | 630 | — | — |
| 2009-02-23 | $8.00 | $8.00 | 120 | — | — |
| 2009-02-20 | $7.30 | $7.30 | 480 | — | — |
| 2009-02-19 | $7.00 | $7.00 | 0 | — | — |
| 2009-02-18 | $7.00 | $7.00 | 820 | — | — |
| 2009-02-17 | $7.50 | $7.50 | 440 | — | — |
| 2009-02-13 | $7.50 | $7.50 | 300 | — | — |
| 2009-02-12 | $7.50 | $7.50 | 210 | — | — |
| 2009-02-11 | $7.60 | $7.60 | 360 | — | — |
| 2009-02-10 | $8.30 | $8.30 | 530 | — | — |
| 2009-02-09 | $8.50 | $8.50 | 40 | — | — |
| 2009-02-06 | $7.50 | $7.50 | 650 | — | — |
| 2009-02-05 | $8.20 | $8.20 | 160 | — | — |
| 2009-02-04 | $7.80 | $7.80 | 1,240 | — | — |
| 2009-02-03 | $9.40 | $9.40 | 220 | — | — |
| 2009-02-02 | $8.50 | $8.50 | 50 | — | — |
| 2009-01-30 | $9.40 | $9.40 | 0 | — | — |
| 2009-01-29 | $9.40 | $9.40 | 640 | — | — |
| 2009-01-28 | $10.60 | $10.60 | 40 | — | — |
| 2009-01-27 | $10.40 | $10.40 | 1,200 | — | — |
| 2009-01-26 | $10.50 | $10.50 | 450 | — | — |
| 2009-01-23 | $10.40 | $10.40 | 450 | — | — |
| 2009-01-22 | $10.80 | $10.80 | 360 | — | — |
| 2009-01-21 | $11.00 | $11.00 | 150 | — | — |
| 2009-01-20 | $11.10 | $11.10 | 470 | — | — |
| 2009-01-16 | $9.90 | $9.90 | 210 | — | — |
| 2009-01-15 | $9.90 | $9.90 | 0 | — | — |
| 2009-01-14 | $9.90 | $9.90 | 100 | — | — |
| 2009-01-13 | $9.90 | $9.90 | 250 | — | — |
| 2009-01-12 | $9.90 | $9.90 | 40 | — | — |
| 2009-01-09 | $8.70 | $8.70 | 1,170 | — | — |
| 2009-01-08 | $8.90 | $8.90 | 50 | — | — |
| 2009-01-07 | $8.60 | $8.60 | 210 | — | — |
| 2009-01-06 | $8.90 | $8.90 | 1,080 | — | — |
| 2009-01-05 | $8.80 | $8.80 | 250 | — | — |
| 2009-01-02 | $8.90 | $8.90 | 580 | — | — |