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
- 1997-10-30 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 | $28.35 | $29.86 | 440,100 | — | — |
| 2009-12-30 | $29.83 | $31.42 | 326,000 | — | — |
| 2009-12-29 | $30.70 | $32.33 | 100,800 | — | — |
| 2009-12-28 | $30.69 | $32.32 | 307,300 | — | — |
| 2009-12-24 | $31.43 | $33.10 | 75,800 | — | — |
| 2009-12-23 | $31.13 | $32.79 | 317,200 | — | — |
| 2009-12-22 | $30.55 | $32.18 | 221,600 | — | — |
| 2009-12-21 | $30.51 | $32.13 | 250,200 | — | — |
| 2009-12-18 | $29.69 | $31.27 | 816,900 | — | — |
| 2009-12-17 | $28.65 | $30.17 | 315,000 | — | — |
| 2009-12-16 | $28.35 | $29.86 | 538,300 | — | — |
| 2009-12-15 | $27.70 | $29.17 | 456,100 | — | — |
| 2009-12-14 | $27.83 | $29.31 | 456,100 | — | — |
| 2009-12-11 | $27.20 | $28.65 | 235,300 | — | — |
| 2009-12-10 | $26.96 | $28.39 | 209,800 | — | — |
| 2009-12-09 | $26.74 | $28.16 | 270,700 | — | — |
| 2009-12-08 | $26.87 | $28.30 | 407,000 | — | — |
| 2009-12-07 | $27.17 | $28.62 | 284,800 | — | — |
| 2009-12-04 | $27.26 | $28.71 | 375,800 | — | — |
| 2009-12-03 | $25.83 | $27.20 | 523,200 | — | — |
| 2009-12-02 | $27.13 | $28.57 | 523,900 | — | — |
| 2009-12-01 | $26.45 | $27.86 | 567,000 | — | — |
| 2009-11-30 | $25.24 | $26.58 | 742,600 | — | — |
| 2009-11-27 | $25.73 | $27.10 | 196,100 | — | — |
| 2009-11-25 | $26.49 | $27.90 | 288,400 | — | — |
| 2009-11-24 | $26.00 | $27.38 | 441,100 | — | — |
| 2009-11-23 | $26.91 | $28.34 | 388,800 | — | — |
| 2009-11-20 | $26.48 | $27.89 | 326,600 | — | — |
| 2009-11-19 | $27.04 | $28.48 | 350,800 | — | — |
| 2009-11-18 | $28.03 | $29.52 | 391,200 | — | — |
| 2009-11-17 | $28.64 | $30.16 | 630,900 | — | — |
| 2009-11-16 | $28.69 | $30.22 | 909,300 | — | — |
| 2009-11-13 | $26.41 | $27.82 | 642,300 | — | — |
| 2009-11-12 | $26.31 | $27.71 | 718,400 | — | — |
| 2009-11-11 | $27.27 | $28.72 | 670,400 | — | — |
| 2009-11-10 | $27.01 | $28.45 | 742,600 | — | — |
| 2009-11-09 | $27.57 | $29.04 | 537,700 | — | — |
| 2009-11-06 | $26.78 | $28.20 | 840,600 | — | — |
| 2009-11-05 | $25.65 | $27.01 | 703,800 | — | — |
| 2009-11-04 | $25.38 | $26.73 | 991,400 | — | — |
| 2009-11-03 | $26.36 | $27.76 | 931,900 | — | — |
| 2009-11-02 | $25.26 | $26.60 | 867,100 | — | — |
| 2009-10-30 | $25.42 | $26.77 | 1,062,400 | — | — |
| 2009-10-29 | $27.02 | $28.46 | 815,800 | — | — |
| 2009-10-28 | $27.40 | $28.86 | 1,422,200 | — | — |
| 2009-10-27 | $29.12 | $30.67 | 1,527,500 | — | — |
| 2009-10-26 | $33.19 | $34.96 | 698,300 | — | — |
| 2009-10-23 | $32.84 | $34.59 | 650,300 | — | — |
| 2009-10-22 | $34.47 | $36.30 | 676,900 | — | — |
| 2009-10-21 | $33.49 | $35.27 | 1,065,000 | — | — |
| 2009-10-20 | $33.99 | $35.80 | 553,000 | — | — |
| 2009-10-19 | $34.10 | $35.91 | 552,400 | — | — |
| 2009-10-16 | $33.00 | $34.76 | 573,400 | — | — |
| 2009-10-15 | $33.22 | $34.99 | 667,200 | — | — |
| 2009-10-14 | $32.77 | $34.51 | 1,614,700 | — | — |
| 2009-10-13 | $29.78 | $31.36 | 282,400 | — | — |
| 2009-10-12 | $29.62 | $31.20 | 298,900 | — | — |
| 2009-10-09 | $29.33 | $30.89 | 393,500 | — | — |
| 2009-10-08 | $29.14 | $30.69 | 778,500 | — | — |
| 2009-10-07 | $27.81 | $29.29 | 891,500 | — | — |
| 2009-10-06 | $26.00 | $27.38 | 350,600 | — | — |
| 2009-10-05 | $26.00 | $27.38 | 476,400 | — | — |
| 2009-10-02 | $24.88 | $26.20 | 318,100 | — | — |
| 2009-10-01 | $25.05 | $26.38 | 561,500 | — | — |
| 2009-09-30 | $26.85 | $28.28 | 482,700 | — | — |
| 2009-09-29 | $26.89 | $28.32 | 610,800 | — | — |
| 2009-09-28 | $27.29 | $28.74 | 209,300 | — | — |
| 2009-09-25 | $26.62 | $28.04 | 398,300 | — | — |
| 2009-09-24 | $26.34 | $27.74 | 408,100 | — | — |
| 2009-09-23 | $27.43 | $28.89 | 485,500 | — | — |
| 2009-09-22 | $28.17 | $29.67 | 388,800 | — | — |
| 2009-09-21 | $27.96 | $29.45 | 548,000 | — | — |
| 2009-09-18 | $28.57 | $30.09 | 472,100 | — | — |
| 2009-09-17 | $27.96 | $29.45 | 409,600 | — | — |
| 2009-09-16 | $29.41 | $30.97 | 290,200 | — | — |
| 2009-09-15 | $29.11 | $30.66 | 511,300 | — | — |
| 2009-09-14 | $27.71 | $29.18 | 454,400 | — | — |
| 2009-09-11 | $27.61 | $29.08 | 497,300 | — | — |
| 2009-09-10 | $29.01 | $30.55 | 537,100 | — | — |
| 2009-09-09 | $29.00 | $30.54 | 669,200 | — | — |
| 2009-09-08 | $28.47 | $29.98 | 732,200 | — | — |
| 2009-09-04 | $27.79 | $29.27 | 851,800 | — | — |
| 2009-09-03 | $27.68 | $29.15 | 1,116,900 | — | — |
| 2009-09-02 | $26.22 | $27.62 | 802,200 | — | — |
| 2009-09-01 | $26.66 | $28.08 | 1,083,900 | — | — |
| 2009-08-31 | $28.17 | $29.67 | 567,000 | — | — |
| 2009-08-28 | $29.11 | $30.66 | 519,100 | — | — |
| 2009-08-27 | $28.98 | $30.52 | 535,200 | — | — |
| 2009-08-26 | $29.90 | $31.49 | 696,700 | — | — |
| 2009-08-25 | $29.85 | $31.44 | 821,100 | — | — |
| 2009-08-24 | $29.18 | $30.73 | 905,600 | — | — |
| 2009-08-21 | $30.29 | $31.90 | 789,800 | — | — |
| 2009-08-20 | $30.13 | $31.73 | 543,900 | — | — |
| 2009-08-19 | $30.49 | $32.11 | 543,500 | — | — |
| 2009-08-18 | $29.99 | $31.59 | 536,300 | — | — |
| 2009-08-17 | $28.37 | $29.88 | 925,100 | — | — |
| 2009-08-14 | $29.03 | $30.57 | 514,100 | — | — |
| 2009-08-13 | $30.54 | $32.17 | 521,700 | — | — |
| 2009-08-12 | $31.04 | $32.69 | 284,400 | — | — |
| 2009-08-11 | $31.23 | $32.89 | 274,700 | — | — |
| 2009-08-10 | $32.03 | $33.73 | 363,800 | — | — |
| 2009-08-07 | $32.77 | $34.51 | 585,100 | — | — |
| 2009-08-06 | $31.56 | $33.24 | 471,700 | — | — |
| 2009-08-05 | $31.37 | $33.04 | 361,600 | — | — |
| 2009-08-04 | $31.90 | $33.60 | 534,100 | — | — |
| 2009-08-03 | $31.21 | $32.87 | 489,500 | — | — |
| 2009-07-31 | $29.46 | $31.03 | 421,100 | — | — |
| 2009-07-30 | $28.98 | $30.52 | 706,200 | — | — |
| 2009-07-29 | $27.73 | $29.21 | 552,600 | — | — |
| 2009-07-28 | $27.50 | $28.96 | 739,400 | — | — |
| 2009-07-27 | $28.44 | $29.95 | 466,900 | — | — |
| 2009-07-24 | $28.79 | $30.32 | 308,200 | — | — |
| 2009-07-23 | $28.59 | $30.11 | 846,900 | — | — |
| 2009-07-22 | $27.63 | $29.10 | 730,500 | — | — |
| 2009-07-21 | $27.72 | $29.19 | 699,800 | — | — |
| 2009-07-20 | $28.39 | $29.90 | 626,100 | — | — |
| 2009-07-17 | $27.81 | $29.29 | 408,000 | — | — |
| 2009-07-16 | $27.58 | $29.05 | 440,100 | — | — |
| 2009-07-15 | $27.59 | $29.06 | 682,700 | — | — |
| 2009-07-14 | $26.14 | $27.53 | 480,200 | — | — |
| 2009-07-13 | $25.49 | $26.85 | 550,600 | — | — |
| 2009-07-10 | $24.15 | $25.44 | 480,300 | — | — |
| 2009-07-09 | $24.01 | $25.29 | 317,300 | — | — |
| 2009-07-08 | $24.04 | $25.32 | 696,600 | — | — |
| 2009-07-07 | $23.49 | $24.74 | 436,000 | — | — |
| 2009-07-06 | $24.00 | $25.28 | 1,214,300 | — | — |
| 2009-07-02 | $25.51 | $26.87 | 897,200 | — | — |
| 2009-07-01 | $26.74 | $28.16 | 780,000 | — | — |
| 2009-06-30 | $26.02 | $27.40 | 897,600 | — | — |
| 2009-06-29 | $25.67 | $27.04 | 895,700 | — | — |
| 2009-06-26 | $25.06 | $26.39 | 1,281,500 | — | — |
| 2009-06-25 | $23.42 | $24.67 | 1,137,800 | — | — |
| 2009-06-24 | $21.09 | $22.21 | 724,100 | — | — |
| 2009-06-23 | $19.72 | $20.77 | 598,200 | — | — |
| 2009-06-22 | $19.97 | $21.03 | 768,900 | — | — |
| 2009-06-19 | $20.30 | $21.38 | 2,889,600 | — | — |
| 2009-06-18 | $20.47 | $21.56 | 856,600 | — | — |
| 2009-06-17 | $21.58 | $22.73 | 747,100 | — | — |
| 2009-06-16 | $21.08 | $22.20 | 847,200 | — | — |
| 2009-06-15 | $21.44 | $22.58 | 688,900 | — | — |
| 2009-06-12 | $22.24 | $23.42 | 625,200 | — | — |
| 2009-06-11 | $22.57 | $23.77 | 767,300 | — | — |
| 2009-06-10 | $23.37 | $24.61 | 677,600 | — | — |
| 2009-06-09 | $23.65 | $24.91 | 798,600 | — | — |
| 2009-06-08 | $24.74 | $26.06 | 647,500 | — | — |
| 2009-06-05 | $24.47 | $25.77 | 576,800 | — | — |
| 2009-06-04 | $24.12 | $25.40 | 746,800 | — | — |
| 2009-06-03 | $24.37 | $25.67 | 853,700 | — | — |
| 2009-06-02 | $25.22 | $26.56 | 786,000 | — | — |
| 2009-06-01 | $23.79 | $25.06 | 956,200 | — | — |
| 2009-05-29 | $21.41 | $22.55 | 564,200 | — | — |
| 2009-05-28 | $20.40 | $21.49 | 452,000 | — | — |
| 2009-05-27 | $20.25 | $21.33 | 578,100 | — | — |
| 2009-05-26 | $21.10 | $22.22 | 775,900 | — | — |
| 2009-05-22 | $18.30 | $19.27 | 176,200 | — | — |
| 2009-05-21 | $18.54 | $19.53 | 254,100 | — | — |
| 2009-05-20 | $19.30 | $20.33 | 267,900 | — | — |
| 2009-05-19 | $19.64 | $20.69 | 234,700 | — | — |
| 2009-05-18 | $19.54 | $20.58 | 426,200 | — | — |
| 2009-05-15 | $17.40 | $18.33 | 399,800 | — | — |
| 2009-05-14 | $18.45 | $19.43 | 507,800 | — | — |
| 2009-05-13 | $17.70 | $18.64 | 536,800 | — | — |
| 2009-05-12 | $19.39 | $20.42 | 700,500 | — | — |
| 2009-05-11 | $21.19 | $22.32 | 517,300 | — | — |
| 2009-05-08 | $22.27 | $23.45 | 427,600 | — | — |
| 2009-05-07 | $21.97 | $23.14 | 391,500 | — | — |
| 2009-05-06 | $22.50 | $23.70 | 473,300 | — | — |
| 2009-05-05 | $23.30 | $24.54 | 607,100 | — | — |
| 2009-05-04 | $23.49 | $24.74 | 571,400 | — | — |
| 2009-05-01 | $22.39 | $23.58 | 635,100 | — | — |
| 2009-04-30 | $21.30 | $22.43 | 683,800 | — | — |
| 2009-04-29 | $20.90 | $22.01 | 1,486,100 | — | — |
| 2009-04-28 | $18.94 | $19.95 | 1,426,600 | — | — |
| 2009-04-27 | $18.11 | $19.07 | 639,500 | — | — |
| 2009-04-24 | $18.17 | $19.14 | 819,500 | — | — |
| 2009-04-23 | $17.47 | $18.40 | 794,000 | — | — |
| 2009-04-22 | $17.52 | $18.45 | 705,200 | — | — |
| 2009-04-21 | $17.25 | $18.17 | 626,300 | — | — |
| 2009-04-20 | $16.13 | $16.99 | 602,600 | — | — |
| 2009-04-17 | $16.97 | $17.87 | 308,800 | — | — |
| 2009-04-16 | $16.30 | $17.17 | 436,200 | — | — |
| 2009-04-15 | $15.43 | $16.25 | 292,100 | — | — |
| 2009-04-14 | $15.51 | $16.34 | 346,400 | — | — |
| 2009-04-13 | $16.01 | $16.86 | 609,800 | — | — |
| 2009-04-09 | $15.57 | $16.40 | 411,600 | — | — |
| 2009-04-08 | $14.38 | $15.15 | 536,000 | — | — |
| 2009-04-07 | $13.80 | $14.53 | 474,000 | — | — |
| 2009-04-06 | $15.45 | $16.27 | 466,700 | — | — |
| 2009-04-03 | $16.81 | $17.70 | 396,000 | — | — |
| 2009-04-02 | $16.54 | $17.42 | 1,003,100 | — | — |
| 2009-04-01 | $14.02 | $14.77 | 337,200 | — | — |
| 2009-03-31 | $13.97 | $14.71 | 330,100 | — | — |
| 2009-03-30 | $13.62 | $14.34 | 272,600 | — | — |
| 2009-03-27 | $14.74 | $15.52 | 255,500 | — | — |
| 2009-03-26 | $15.50 | $16.32 | 450,200 | — | — |
| 2009-03-25 | $14.30 | $15.06 | 571,000 | — | — |
| 2009-03-24 | $13.82 | $14.56 | 603,600 | — | — |
| 2009-03-23 | $14.04 | $14.79 | 691,700 | — | — |
| 2009-03-20 | $12.21 | $12.86 | 632,100 | — | — |
| 2009-03-19 | $13.85 | $14.59 | 1,080,500 | — | — |
| 2009-03-18 | $13.18 | $13.88 | 894,900 | — | — |
| 2009-03-17 | $11.69 | $12.31 | 564,600 | — | — |
| 2009-03-16 | $10.63 | $11.20 | 463,400 | — | — |
| 2009-03-13 | $10.79 | $11.36 | 573,100 | — | — |
| 2009-03-12 | $10.26 | $10.81 | 361,800 | — | — |
| 2009-03-11 | $9.40 | $9.90 | 465,300 | — | — |
| 2009-03-10 | $9.11 | $9.59 | 377,900 | — | — |
| 2009-03-09 | $8.13 | $8.56 | 426,200 | — | — |
| 2009-03-06 | $8.33 | $8.77 | 411,000 | — | — |
| 2009-03-05 | $8.64 | $9.10 | 324,000 | — | — |
| 2009-03-04 | $9.32 | $9.82 | 443,900 | — | — |
| 2009-03-03 | $9.21 | $9.70 | 487,700 | — | — |
| 2009-03-02 | $10.10 | $10.64 | 302,200 | — | — |
| 2009-02-27 | $10.70 | $11.27 | 445,100 | — | — |
| 2009-02-26 | $10.99 | $11.57 | 458,500 | — | — |
| 2009-02-25 | $11.07 | $11.66 | 463,200 | — | — |
| 2009-02-24 | $11.29 | $11.89 | 596,800 | — | — |
| 2009-02-23 | $10.21 | $10.75 | 1,209,500 | — | — |
| 2009-02-20 | $9.64 | $10.15 | 1,646,200 | — | — |
| 2009-02-19 | $7.42 | $7.81 | 758,500 | — | — |
| 2009-02-18 | $7.87 | $8.29 | 901,300 | — | — |
| 2009-02-17 | $9.00 | $9.48 | 506,600 | — | — |
| 2009-02-13 | $9.97 | $10.50 | 354,800 | — | — |
| 2009-02-12 | $9.98 | $10.51 | 439,100 | — | — |
| 2009-02-11 | $10.08 | $10.62 | 308,500 | — | — |
| 2009-02-10 | $10.10 | $10.64 | 349,300 | — | — |
| 2009-02-09 | $10.71 | $11.28 | 242,100 | — | — |
| 2009-02-06 | $10.78 | $11.35 | 439,800 | — | — |
| 2009-02-05 | $9.27 | $9.76 | 401,300 | — | — |
| 2009-02-04 | $9.04 | $9.52 | 373,900 | — | — |
| 2009-02-03 | $9.10 | $9.58 | 392,700 | — | — |
| 2009-02-02 | $9.79 | $10.31 | 252,500 | — | — |
| 2009-01-30 | $9.97 | $10.50 | 353,100 | — | — |
| 2009-01-29 | $9.93 | $10.46 | 620,600 | — | — |
| 2009-01-28 | $9.95 | $10.48 | 477,400 | — | — |
| 2009-01-27 | $9.57 | $10.08 | 250,600 | — | — |
| 2009-01-26 | $9.67 | $10.18 | 480,900 | — | — |
| 2009-01-23 | $9.14 | $9.63 | 304,900 | — | — |
| 2009-01-22 | $9.00 | $9.48 | 337,100 | — | — |
| 2009-01-21 | $8.97 | $9.45 | 338,300 | — | — |
| 2009-01-20 | $8.80 | $9.27 | 321,700 | — | — |
| 2009-01-16 | $10.00 | $10.53 | 390,400 | — | — |
| 2009-01-15 | $9.93 | $10.46 | 498,100 | — | — |
| 2009-01-14 | $9.15 | $9.64 | 495,200 | — | — |
| 2009-01-13 | $9.80 | $10.32 | 348,200 | — | — |
| 2009-01-12 | $9.86 | $10.38 | 277,900 | — | — |
| 2009-01-09 | $10.68 | $11.25 | 369,700 | — | — |
| 2009-01-08 | $10.75 | $11.32 | 337,800 | — | — |
| 2009-01-07 | $11.17 | $11.76 | 383,200 | — | — |
| 2009-01-06 | $11.57 | $12.19 | 386,000 | — | — |
| 2009-01-05 | $10.80 | $11.37 | 282,800 | — | — |
| 2009-01-02 | $11.04 | $11.63 | 302,500 | — | — |