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
- 1980-03-17 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 | $14.53 | $75.39 | 153,200 | — | — |
| 2009-12-30 | $14.54 | $75.47 | 147,400 | — | — |
| 2009-12-29 | $14.59 | $75.73 | 141,000 | — | — |
| 2009-12-28 | $14.73 | $76.43 | 226,000 | — | — |
| 2009-12-24 | $14.20 | $73.71 | 225,200 | — | — |
| 2009-12-23 | $14.19 | $73.65 | 652,400 | — | — |
| 2009-12-22 | $14.21 | $73.73 | 332,600 | — | — |
| 2009-12-21 | $14.30 | $74.22 | 407,400 | — | — |
| 2009-12-18 | $14.28 | $74.12 | 550,400 | — | — |
| 2009-12-17 | $14.11 | $73.24 | 165,200 | — | — |
| 2009-12-16 | $14.18 | $73.60 | 181,400 | — | — |
| 2009-12-15 | $14.10 | $73.16 | 341,800 | — | — |
| 2009-12-14 | $14.28 | $74.12 | 317,600 | — | — |
| 2009-12-11 | $14.21 | $73.73 | 160,200 | — | — |
| 2009-12-10 | $14.14 | $73.37 | 144,800 | — | — |
| 2009-12-09 | $14.19 | $73.63 | 55,600 | — | — |
| 2009-12-08 | $14.25 | $73.94 | 99,800 | — | — |
| 2009-12-07 | $14.46 | $75.05 | 178,800 | — | — |
| 2009-12-04 | $14.43 | $74.87 | 146,200 | — | — |
| 2009-12-03 | $13.82 | $71.71 | 84,800 | — | — |
| 2009-12-02 | $14.08 | $73.08 | 130,600 | — | — |
| 2009-12-01 | $13.84 | $71.84 | 147,600 | — | — |
| 2009-11-30 | $13.77 | $71.47 | 258,400 | — | — |
| 2009-11-27 | $13.55 | $70.31 | 77,800 | — | — |
| 2009-11-25 | $13.94 | $72.36 | 100,000 | — | — |
| 2009-11-24 | $14.08 | $73.08 | 193,800 | — | — |
| 2009-11-23 | $14.11 | $73.24 | 159,400 | — | — |
| 2009-11-20 | $13.70 | $71.11 | 147,600 | — | — |
| 2009-11-19 | $13.64 | $70.80 | 180,000 | — | — |
| 2009-11-18 | $13.81 | $71.68 | 169,200 | — | — |
| 2009-11-17 | $14.04 | $72.87 | 266,600 | — | — |
| 2009-11-16 | $14.16 | $73.47 | 186,000 | — | — |
| 2009-11-13 | $13.87 | $71.99 | 163,600 | — | — |
| 2009-11-12 | $13.69 | $71.03 | 548,000 | — | — |
| 2009-11-11 | $13.81 | $71.68 | 281,600 | — | — |
| 2009-11-10 | $14.01 | $72.69 | 578,000 | — | — |
| 2009-11-09 | $14.47 | $75.08 | 128,200 | — | — |
| 2009-11-06 | $14.25 | $73.64 | 109,600 | — | — |
| 2009-11-05 | $14.29 | $73.82 | 162,600 | — | — |
| 2009-11-04 | $13.61 | $70.31 | 234,600 | — | — |
| 2009-11-03 | $13.80 | $71.29 | 405,200 | — | — |
| 2009-11-02 | $13.77 | $71.16 | 252,600 | — | — |
| 2009-10-30 | $13.64 | $70.49 | 333,800 | — | — |
| 2009-10-29 | $14.11 | $72.89 | 551,200 | — | — |
| 2009-10-28 | $14.17 | $73.20 | 492,600 | — | — |
| 2009-10-27 | $14.30 | $73.87 | 831,400 | — | — |
| 2009-10-26 | $14.68 | $75.84 | 576,200 | — | — |
| 2009-10-23 | $14.64 | $75.63 | 480,600 | — | — |
| 2009-10-22 | $14.60 | $75.45 | 454,400 | — | — |
| 2009-10-21 | $14.23 | $73.54 | 344,000 | — | — |
| 2009-10-20 | $14.00 | $72.35 | 246,400 | — | — |
| 2009-10-19 | $14.02 | $72.45 | 194,400 | — | — |
| 2009-10-16 | $13.65 | $70.54 | 176,600 | — | — |
| 2009-10-15 | $13.83 | $71.44 | 135,600 | — | — |
| 2009-10-14 | $13.78 | $71.21 | 200,800 | — | — |
| 2009-10-13 | $13.63 | $70.41 | 241,000 | — | — |
| 2009-10-12 | $13.79 | $71.24 | 302,200 | — | — |
| 2009-10-09 | $14.08 | $72.76 | 181,800 | — | — |
| 2009-10-08 | $14.04 | $72.56 | 216,400 | — | — |
| 2009-10-07 | $13.80 | $71.31 | 123,600 | — | — |
| 2009-10-06 | $13.97 | $72.19 | 214,600 | — | — |
| 2009-10-05 | $13.85 | $71.55 | 232,800 | — | — |
| 2009-10-02 | $13.64 | $70.46 | 192,800 | — | — |
| 2009-10-01 | $13.82 | $71.39 | 212,200 | — | — |
| 2009-09-30 | $14.35 | $74.13 | 322,800 | — | — |
| 2009-09-29 | $14.67 | $75.78 | 309,800 | — | — |
| 2009-09-28 | $14.79 | $76.40 | 349,800 | — | — |
| 2009-09-25 | $14.54 | $75.14 | 243,200 | — | — |
| 2009-09-24 | $14.52 | $75.04 | 538,200 | — | — |
| 2009-09-23 | $16.05 | $82.94 | 105,200 | — | — |
| 2009-09-22 | $16.34 | $84.44 | 266,600 | — | — |
| 2009-09-21 | $16.86 | $87.10 | 108,000 | — | — |
| 2009-09-18 | $16.75 | $86.59 | 270,400 | — | — |
| 2009-09-17 | $16.93 | $87.52 | 150,400 | — | — |
| 2009-09-16 | $17.00 | $87.85 | 109,800 | — | — |
| 2009-09-15 | $16.66 | $86.09 | 93,000 | — | — |
| 2009-09-14 | $16.49 | $85.19 | 156,800 | — | — |
| 2009-09-11 | $16.23 | $83.85 | 91,800 | — | — |
| 2009-09-10 | $16.29 | $84.18 | 65,600 | — | — |
| 2009-09-09 | $16.05 | $82.94 | 112,000 | — | — |
| 2009-09-08 | $15.66 | $80.90 | 101,400 | — | — |
| 2009-09-04 | $15.36 | $79.35 | 498,200 | — | — |
| 2009-09-03 | $15.20 | $78.52 | 136,800 | — | — |
| 2009-09-02 | $15.08 | $77.90 | 550,400 | — | — |
| 2009-09-01 | $15.68 | $81.03 | 321,000 | — | — |
| 2009-08-31 | $15.76 | $81.42 | 218,800 | — | — |
| 2009-08-28 | $16.11 | $83.23 | 139,200 | — | — |
| 2009-08-27 | $16.18 | $83.61 | 145,000 | — | — |
| 2009-08-26 | $16.34 | $84.44 | 115,400 | — | — |
| 2009-08-25 | $16.49 | $85.19 | 158,200 | — | — |
| 2009-08-24 | $16.68 | $86.20 | 120,400 | — | — |
| 2009-08-21 | $17.03 | $88.01 | 212,800 | — | — |
| 2009-08-20 | $16.43 | $84.93 | 87,000 | — | — |
| 2009-08-19 | $16.38 | $84.62 | 108,000 | — | — |
| 2009-08-18 | $16.32 | $84.31 | 201,400 | — | — |
| 2009-08-17 | $16.11 | $83.25 | 179,800 | — | — |
| 2009-08-14 | $16.62 | $85.86 | 194,000 | — | — |
| 2009-08-13 | $16.87 | $87.15 | 244,200 | — | — |
| 2009-08-12 | $16.71 | $86.35 | 342,400 | — | — |
| 2009-08-11 | $16.73 | $86.46 | 183,800 | — | — |
| 2009-08-10 | $16.84 | $86.70 | 235,200 | — | — |
| 2009-08-07 | $16.74 | $86.16 | 321,600 | — | — |
| 2009-08-06 | $16.16 | $83.20 | 342,000 | — | — |
| 2009-08-05 | $16.64 | $85.67 | 401,000 | — | — |
| 2009-08-04 | $16.70 | $85.96 | 362,400 | — | — |
| 2009-08-03 | $16.07 | $82.71 | 421,200 | — | — |
| 2009-07-31 | $16.20 | $83.41 | 236,000 | — | — |
| 2009-07-30 | $16.50 | $84.93 | 246,600 | — | — |
| 2009-07-29 | $16.51 | $85.00 | 327,600 | — | — |
| 2009-07-28 | $16.43 | $84.59 | 431,800 | — | — |
| 2009-07-27 | $14.56 | $74.96 | 164,000 | — | — |
| 2009-07-24 | $14.46 | $74.42 | 194,800 | — | — |
| 2009-07-23 | $14.28 | $73.52 | 448,600 | — | — |
| 2009-07-22 | $13.27 | $68.32 | 159,600 | — | — |
| 2009-07-21 | $13.10 | $67.42 | 184,000 | — | — |
| 2009-07-20 | $12.77 | $65.72 | 243,400 | — | — |
| 2009-07-17 | $12.46 | $64.15 | 156,800 | — | — |
| 2009-07-16 | $12.75 | $65.64 | 108,000 | — | — |
| 2009-07-15 | $12.47 | $64.18 | 135,800 | — | — |
| 2009-07-14 | $11.80 | $60.73 | 151,600 | — | — |
| 2009-07-13 | $11.85 | $60.98 | 188,400 | — | — |
| 2009-07-10 | $11.68 | $60.14 | 135,800 | — | — |
| 2009-07-09 | $11.56 | $59.52 | 114,800 | — | — |
| 2009-07-08 | $11.65 | $59.95 | 235,400 | — | — |
| 2009-07-07 | $11.83 | $60.88 | 145,600 | — | — |
| 2009-07-06 | $12.17 | $62.63 | 256,200 | — | — |
| 2009-07-02 | $12.59 | $64.82 | 170,400 | — | — |
| 2009-07-01 | $13.29 | $68.42 | 487,200 | — | — |
| 2009-06-30 | $12.96 | $66.73 | 235,800 | — | — |
| 2009-06-29 | $13.03 | $67.09 | 678,800 | — | — |
| 2009-06-26 | $12.94 | $66.62 | 1,514,400 | — | — |
| 2009-06-25 | $12.15 | $62.55 | 154,800 | — | — |
| 2009-06-24 | $11.75 | $60.50 | 162,400 | — | — |
| 2009-06-23 | $12.00 | $61.78 | 227,400 | — | — |
| 2009-06-22 | $11.96 | $61.58 | 283,200 | — | — |
| 2009-06-19 | $12.00 | $61.78 | 617,200 | — | — |
| 2009-06-18 | $11.80 | $60.75 | 277,800 | — | — |
| 2009-06-17 | $11.71 | $60.26 | 455,800 | — | — |
| 2009-06-16 | $11.47 | $59.05 | 270,400 | — | — |
| 2009-06-15 | $11.86 | $61.04 | 246,800 | — | — |
| 2009-06-12 | $12.43 | $64.00 | 178,000 | — | — |
| 2009-06-11 | $12.38 | $63.71 | 172,200 | — | — |
| 2009-06-10 | $12.58 | $64.77 | 224,600 | — | — |
| 2009-06-09 | $12.57 | $64.69 | 180,400 | — | — |
| 2009-06-08 | $12.67 | $65.21 | 229,800 | — | — |
| 2009-06-05 | $13.28 | $68.37 | 111,800 | — | — |
| 2009-06-04 | $13.35 | $68.71 | 137,200 | — | — |
| 2009-06-03 | $12.74 | $65.59 | 216,000 | — | — |
| 2009-06-02 | $12.91 | $66.47 | 335,800 | — | — |
| 2009-06-01 | $12.60 | $64.85 | 208,000 | — | — |
| 2009-05-29 | $11.89 | $61.22 | 155,800 | — | — |
| 2009-05-28 | $11.68 | $60.11 | 122,200 | — | — |
| 2009-05-27 | $11.74 | $60.42 | 120,000 | — | — |
| 2009-05-26 | $12.01 | $61.83 | 297,200 | — | — |
| 2009-05-22 | $11.41 | $58.75 | 136,400 | — | — |
| 2009-05-21 | $11.73 | $60.39 | 445,000 | — | — |
| 2009-05-20 | $11.43 | $58.85 | 369,000 | — | — |
| 2009-05-19 | $11.76 | $60.52 | 231,800 | — | — |
| 2009-05-18 | $12.13 | $62.43 | 285,400 | — | — |
| 2009-05-15 | $11.94 | $61.45 | 548,200 | — | — |
| 2009-05-14 | $11.63 | $59.85 | 362,400 | — | — |
| 2009-05-13 | $11.59 | $59.67 | 511,600 | — | — |
| 2009-05-12 | $12.16 | $62.58 | 186,400 | — | — |
| 2009-05-11 | $12.66 | $64.83 | 297,000 | — | — |
| 2009-05-08 | $13.17 | $67.45 | 252,600 | — | — |
| 2009-05-07 | $12.61 | $64.60 | 336,400 | — | — |
| 2009-05-06 | $12.71 | $65.11 | 318,800 | — | — |
| 2009-05-05 | $12.47 | $63.89 | 319,600 | — | — |
| 2009-05-04 | $12.51 | $64.09 | 346,000 | — | — |
| 2009-05-01 | $11.89 | $60.89 | 325,800 | — | — |
| 2009-04-30 | $11.85 | $60.68 | 298,000 | — | — |
| 2009-04-29 | $11.83 | $60.58 | 150,000 | — | — |
| 2009-04-28 | $11.06 | $56.64 | 254,000 | — | — |
| 2009-04-27 | $11.12 | $56.97 | 368,600 | — | — |
| 2009-04-24 | $11.88 | $60.86 | 207,400 | — | — |
| 2009-04-23 | $11.61 | $59.48 | 172,000 | — | — |
| 2009-04-22 | $11.95 | $61.22 | 186,600 | — | — |
| 2009-04-21 | $11.88 | $60.84 | 167,000 | — | — |
| 2009-04-20 | $11.42 | $58.48 | 198,000 | — | — |
| 2009-04-17 | $12.09 | $61.94 | 163,000 | — | — |
| 2009-04-16 | $12.11 | $62.04 | 195,600 | — | — |
| 2009-04-15 | $11.73 | $60.09 | 169,800 | — | — |
| 2009-04-14 | $11.36 | $58.17 | 154,200 | — | — |
| 2009-04-13 | $11.60 | $59.43 | 228,400 | — | — |
| 2009-04-09 | $12.18 | $62.40 | 182,200 | — | — |
| 2009-04-08 | $11.11 | $56.92 | 155,000 | — | — |
| 2009-04-07 | $10.97 | $56.20 | 149,200 | — | — |
| 2009-04-06 | $11.74 | $60.12 | 204,400 | — | — |
| 2009-04-03 | $11.99 | $61.43 | 194,200 | — | — |
| 2009-04-02 | $11.75 | $60.20 | 573,200 | — | — |
| 2009-04-01 | $10.08 | $51.62 | 815,400 | — | — |
| 2009-03-31 | $11.07 | $56.69 | 281,400 | — | — |
| 2009-03-30 | $11.09 | $56.79 | 398,200 | — | — |
| 2009-03-27 | $11.83 | $60.58 | 258,200 | — | — |
| 2009-03-26 | $11.91 | $61.02 | 284,200 | — | — |
| 2009-03-25 | $11.00 | $56.35 | 245,800 | — | — |
| 2009-03-24 | $10.62 | $54.41 | 220,000 | — | — |
| 2009-03-23 | $11.24 | $57.56 | 367,400 | — | — |
| 2009-03-20 | $10.12 | $51.82 | 524,000 | — | — |
| 2009-03-19 | $10.68 | $54.69 | 302,800 | — | — |
| 2009-03-18 | $10.92 | $55.94 | 470,000 | — | — |
| 2009-03-17 | $10.32 | $52.87 | 297,200 | — | — |
| 2009-03-16 | $9.73 | $49.85 | 239,400 | — | — |
| 2009-03-13 | $10.08 | $51.64 | 217,600 | — | — |
| 2009-03-12 | $9.97 | $51.08 | 288,400 | — | — |
| 2009-03-11 | $9.44 | $48.34 | 213,400 | — | — |
| 2009-03-10 | $9.49 | $48.59 | 311,200 | — | — |
| 2009-03-09 | $8.71 | $44.60 | 342,400 | — | — |
| 2009-03-06 | $9.00 | $46.11 | 309,800 | — | — |
| 2009-03-05 | $8.67 | $44.42 | 475,400 | — | — |
| 2009-03-04 | $9.87 | $50.57 | 317,000 | — | — |
| 2009-03-03 | $9.47 | $48.49 | 648,600 | — | — |
| 2009-03-02 | $10.37 | $53.13 | 513,800 | — | — |
| 2009-02-27 | $11.00 | $56.35 | 422,200 | — | — |
| 2009-02-26 | $10.77 | $55.15 | 268,400 | — | — |
| 2009-02-25 | $10.58 | $54.18 | 241,200 | — | — |
| 2009-02-24 | $10.89 | $55.79 | 314,000 | — | — |
| 2009-02-23 | $10.73 | $54.95 | 218,600 | — | — |
| 2009-02-20 | $11.17 | $57.23 | 247,000 | — | — |
| 2009-02-19 | $11.53 | $59.07 | 224,400 | — | — |
| 2009-02-18 | $11.97 | $61.30 | 264,800 | — | — |
| 2009-02-17 | $12.39 | $63.48 | 262,800 | — | — |
| 2009-02-13 | $12.96 | $66.37 | 138,000 | — | — |
| 2009-02-12 | $12.98 | $66.47 | 214,000 | — | — |
| 2009-02-11 | $13.14 | $67.29 | 276,800 | — | — |
| 2009-02-10 | $13.28 | $68.01 | 166,200 | — | — |
| 2009-02-09 | $14.07 | $71.76 | 91,400 | — | — |
| 2009-02-06 | $14.11 | $71.97 | 182,000 | — | — |
| 2009-02-05 | $13.31 | $67.89 | 120,400 | — | — |
| 2009-02-04 | $13.03 | $66.46 | 175,000 | — | — |
| 2009-02-03 | $12.90 | $65.79 | 902,800 | — | — |
| 2009-02-02 | $12.90 | $65.77 | 341,800 | — | — |
| 2009-01-30 | $13.00 | $66.28 | 222,200 | — | — |
| 2009-01-29 | $13.57 | $69.21 | 126,600 | — | — |
| 2009-01-28 | $14.04 | $71.61 | 206,600 | — | — |
| 2009-01-27 | $13.68 | $69.77 | 149,400 | — | — |
| 2009-01-26 | $13.45 | $68.57 | 138,200 | — | — |
| 2009-01-23 | $13.22 | $67.43 | 216,400 | — | — |
| 2009-01-22 | $13.35 | $68.06 | 201,600 | — | — |
| 2009-01-21 | $13.91 | $70.95 | 220,600 | — | — |
| 2009-01-20 | $13.13 | $66.94 | 339,600 | — | — |
| 2009-01-16 | $13.94 | $71.07 | 260,200 | — | — |
| 2009-01-15 | $14.06 | $71.69 | 260,400 | — | — |
| 2009-01-14 | $14.24 | $72.63 | 470,600 | — | — |
| 2009-01-13 | $14.34 | $73.14 | 311,000 | — | — |
| 2009-01-12 | $14.08 | $71.79 | 304,600 | — | — |
| 2009-01-09 | $14.25 | $72.65 | 277,400 | — | — |
| 2009-01-08 | $14.61 | $74.49 | 176,800 | — | — |
| 2009-01-07 | $14.50 | $73.93 | 165,200 | — | — |
| 2009-01-06 | $15.03 | $76.66 | 338,600 | — | — |
| 2009-01-05 | $14.77 | $75.33 | 335,600 | — | — |
| 2009-01-02 | $14.41 | $73.47 | 565,400 | — | — |