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
- 2006-02-01 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 | $30.44 | $34.28 | 135,200 | — | — |
| 2009-12-30 | $30.69 | $34.56 | 85,000 | — | — |
| 2009-12-29 | $30.33 | $34.16 | 48,400 | — | — |
| 2009-12-28 | $30.14 | $33.94 | 73,000 | — | — |
| 2009-12-24 | $30.08 | $33.87 | 19,000 | — | — |
| 2009-12-23 | $29.55 | $33.28 | 65,300 | — | — |
| 2009-12-22 | $28.83 | $32.47 | 123,200 | — | — |
| 2009-12-21 | $28.41 | $31.99 | 94,100 | — | — |
| 2009-12-18 | $27.93 | $31.45 | 149,100 | — | — |
| 2009-12-17 | $28.47 | $32.06 | 81,400 | — | — |
| 2009-12-16 | $28.90 | $32.54 | 55,800 | — | — |
| 2009-12-15 | $28.76 | $32.39 | 131,400 | — | — |
| 2009-12-14 | $29.74 | $33.49 | 118,100 | — | — |
| 2009-12-11 | $28.48 | $32.07 | 268,700 | — | — |
| 2009-12-10 | $28.28 | $31.85 | 174,900 | — | — |
| 2009-12-09 | $28.80 | $32.43 | 126,900 | — | — |
| 2009-12-08 | $28.78 | $32.41 | 200,400 | — | — |
| 2009-12-07 | $29.25 | $32.94 | 152,200 | — | — |
| 2009-12-04 | $28.50 | $32.09 | 73,800 | — | — |
| 2009-12-03 | $27.84 | $31.35 | 69,600 | — | — |
| 2009-12-02 | $28.66 | $32.27 | 128,600 | — | — |
| 2009-12-01 | $28.43 | $32.02 | 110,200 | — | — |
| 2009-11-30 | $28.25 | $31.81 | 140,100 | — | — |
| 2009-11-27 | $28.00 | $31.53 | 49,900 | — | — |
| 2009-11-25 | $29.51 | $33.23 | 46,000 | — | — |
| 2009-11-24 | $29.64 | $33.38 | 114,500 | — | — |
| 2009-11-23 | $29.80 | $33.56 | 182,000 | — | — |
| 2009-11-20 | $29.12 | $32.79 | 174,000 | — | — |
| 2009-11-19 | $29.55 | $33.28 | 157,100 | — | — |
| 2009-11-18 | $30.55 | $34.40 | 104,000 | — | — |
| 2009-11-17 | $30.70 | $34.57 | 119,300 | — | — |
| 2009-11-16 | $30.36 | $34.19 | 151,700 | — | — |
| 2009-11-13 | $28.95 | $32.60 | 109,400 | — | — |
| 2009-11-12 | $29.08 | $32.75 | 169,500 | — | — |
| 2009-11-11 | $29.21 | $32.65 | 124,400 | — | — |
| 2009-11-10 | $28.64 | $32.01 | 148,800 | — | — |
| 2009-11-09 | $28.78 | $32.17 | 257,900 | — | — |
| 2009-11-06 | $27.97 | $31.26 | 159,900 | — | — |
| 2009-11-05 | $28.78 | $32.17 | 204,500 | — | — |
| 2009-11-04 | $25.70 | $28.72 | 192,600 | — | — |
| 2009-11-03 | $26.17 | $29.25 | 214,100 | — | — |
| 2009-11-02 | $25.57 | $28.58 | 197,200 | — | — |
| 2009-10-30 | $26.12 | $29.19 | 123,500 | — | — |
| 2009-10-29 | $27.52 | $30.76 | 226,700 | — | — |
| 2009-10-28 | $26.70 | $29.84 | 134,200 | — | — |
| 2009-10-27 | $28.18 | $31.50 | 90,800 | — | — |
| 2009-10-26 | $28.58 | $31.94 | 128,700 | — | — |
| 2009-10-23 | $29.66 | $33.15 | 148,300 | — | — |
| 2009-10-22 | $30.43 | $34.01 | 136,500 | — | — |
| 2009-10-21 | $30.28 | $33.84 | 176,400 | — | — |
| 2009-10-20 | $31.56 | $35.27 | 69,100 | — | — |
| 2009-10-19 | $32.20 | $35.99 | 165,700 | — | — |
| 2009-10-16 | $31.29 | $34.97 | 267,900 | — | — |
| 2009-10-15 | $33.14 | $37.04 | 110,200 | — | — |
| 2009-10-14 | $33.11 | $37.01 | 193,400 | — | — |
| 2009-10-13 | $32.88 | $36.75 | 108,000 | — | — |
| 2009-10-12 | $33.28 | $37.20 | 227,600 | — | — |
| 2009-10-09 | $32.96 | $36.84 | 269,500 | — | — |
| 2009-10-08 | $32.87 | $36.74 | 240,100 | — | — |
| 2009-10-07 | $29.81 | $33.32 | 108,200 | — | — |
| 2009-10-06 | $29.60 | $33.08 | 147,800 | — | — |
| 2009-10-05 | $29.64 | $33.13 | 101,100 | — | — |
| 2009-10-02 | $28.81 | $32.20 | 79,300 | — | — |
| 2009-10-01 | $28.50 | $31.85 | 91,600 | — | — |
| 2009-09-30 | $29.65 | $33.14 | 108,600 | — | — |
| 2009-09-29 | $30.13 | $33.67 | 195,000 | — | — |
| 2009-09-28 | $30.75 | $34.37 | 123,500 | — | — |
| 2009-09-25 | $30.70 | $34.31 | 56,000 | — | — |
| 2009-09-24 | $30.90 | $34.54 | 68,900 | — | — |
| 2009-09-23 | $31.37 | $35.06 | 78,400 | — | — |
| 2009-09-22 | $31.79 | $35.53 | 94,700 | — | — |
| 2009-09-21 | $31.99 | $35.75 | 83,200 | — | — |
| 2009-09-18 | $32.24 | $36.03 | 151,500 | — | — |
| 2009-09-17 | $32.56 | $36.39 | 280,800 | — | — |
| 2009-09-16 | $31.20 | $34.87 | 320,500 | — | — |
| 2009-09-15 | $28.60 | $31.96 | 295,500 | — | — |
| 2009-09-14 | $27.97 | $31.26 | 156,300 | — | — |
| 2009-09-11 | $27.93 | $31.22 | 123,100 | — | — |
| 2009-09-10 | $28.48 | $31.83 | 233,400 | — | — |
| 2009-09-09 | $27.59 | $30.84 | 125,200 | — | — |
| 2009-09-08 | $26.83 | $29.99 | 127,900 | — | — |
| 2009-09-04 | $26.63 | $29.76 | 163,300 | — | — |
| 2009-09-03 | $26.97 | $30.14 | 86,700 | — | — |
| 2009-09-02 | $26.71 | $29.85 | 118,000 | — | — |
| 2009-09-01 | $26.41 | $29.52 | 197,800 | — | — |
| 2009-08-31 | $27.30 | $30.51 | 114,600 | — | — |
| 2009-08-28 | $27.60 | $30.85 | 136,300 | — | — |
| 2009-08-27 | $28.08 | $31.38 | 142,900 | — | — |
| 2009-08-26 | $28.32 | $31.65 | 163,700 | — | — |
| 2009-08-25 | $28.24 | $31.56 | 150,500 | — | — |
| 2009-08-24 | $28.25 | $31.57 | 109,600 | — | — |
| 2009-08-21 | $28.47 | $31.82 | 271,800 | — | — |
| 2009-08-20 | $27.51 | $30.75 | 160,800 | — | — |
| 2009-08-19 | $26.84 | $30.00 | 152,900 | — | — |
| 2009-08-18 | $26.60 | $29.73 | 168,400 | — | — |
| 2009-08-17 | $25.87 | $28.91 | 153,800 | — | — |
| 2009-08-14 | $26.45 | $29.56 | 122,000 | — | — |
| 2009-08-13 | $28.02 | $31.32 | 144,100 | — | — |
| 2009-08-12 | $27.75 | $30.77 | 172,900 | — | — |
| 2009-08-11 | $27.61 | $30.61 | 98,000 | — | — |
| 2009-08-10 | $27.93 | $30.97 | 105,100 | — | — |
| 2009-08-07 | $28.00 | $31.05 | 164,200 | — | — |
| 2009-08-06 | $26.73 | $29.64 | 203,100 | — | — |
| 2009-08-05 | $28.57 | $31.68 | 168,800 | — | — |
| 2009-08-04 | $29.23 | $32.41 | 154,800 | — | — |
| 2009-08-03 | $29.06 | $32.22 | 159,900 | — | — |
| 2009-07-31 | $27.91 | $30.95 | 133,500 | — | — |
| 2009-07-30 | $27.74 | $30.76 | 367,400 | — | — |
| 2009-07-29 | $26.13 | $28.97 | 254,400 | — | — |
| 2009-07-28 | $26.47 | $29.35 | 142,100 | — | — |
| 2009-07-27 | $26.22 | $29.07 | 107,400 | — | — |
| 2009-07-24 | $25.90 | $28.72 | 131,000 | — | — |
| 2009-07-23 | $25.27 | $28.02 | 158,100 | — | — |
| 2009-07-22 | $24.13 | $26.75 | 104,600 | — | — |
| 2009-07-21 | $24.33 | $26.98 | 163,600 | — | — |
| 2009-07-20 | $24.29 | $26.93 | 122,600 | — | — |
| 2009-07-17 | $23.71 | $26.29 | 154,700 | — | — |
| 2009-07-16 | $23.63 | $26.20 | 112,500 | — | — |
| 2009-07-15 | $23.59 | $26.16 | 259,400 | — | — |
| 2009-07-14 | $22.84 | $25.32 | 275,200 | — | — |
| 2009-07-13 | $23.05 | $25.56 | 192,000 | — | — |
| 2009-07-10 | $22.60 | $25.06 | 93,400 | — | — |
| 2009-07-09 | $22.97 | $25.47 | 138,300 | — | — |
| 2009-07-08 | $23.11 | $25.62 | 185,700 | — | — |
| 2009-07-07 | $23.80 | $26.39 | 134,300 | — | — |
| 2009-07-06 | $24.64 | $27.32 | 210,800 | — | — |
| 2009-07-02 | $26.13 | $28.97 | 177,200 | — | — |
| 2009-07-01 | $26.89 | $29.82 | 232,000 | — | — |
| 2009-06-30 | $26.37 | $29.24 | 107,000 | — | — |
| 2009-06-29 | $26.89 | $29.82 | 139,300 | — | — |
| 2009-06-26 | $26.94 | $29.87 | 506,500 | — | — |
| 2009-06-25 | $27.05 | $29.99 | 71,100 | — | — |
| 2009-06-24 | $26.15 | $28.99 | 128,800 | — | — |
| 2009-06-23 | $25.54 | $28.32 | 108,400 | — | — |
| 2009-06-22 | $25.59 | $28.37 | 94,400 | — | — |
| 2009-06-19 | $27.65 | $30.66 | 200,200 | — | — |
| 2009-06-18 | $27.55 | $30.55 | 128,000 | — | — |
| 2009-06-17 | $26.91 | $29.84 | 139,200 | — | — |
| 2009-06-16 | $26.08 | $28.92 | 79,400 | — | — |
| 2009-06-15 | $26.44 | $29.32 | 119,800 | — | — |
| 2009-06-12 | $27.55 | $30.55 | 166,600 | — | — |
| 2009-06-11 | $28.23 | $31.30 | 184,100 | — | — |
| 2009-06-10 | $28.34 | $31.42 | 223,100 | — | — |
| 2009-06-09 | $28.58 | $31.69 | 140,000 | — | — |
| 2009-06-08 | $28.69 | $31.81 | 172,100 | — | — |
| 2009-06-05 | $28.78 | $31.91 | 139,200 | — | — |
| 2009-06-04 | $28.70 | $31.82 | 192,300 | — | — |
| 2009-06-03 | $27.18 | $30.14 | 194,400 | — | — |
| 2009-06-02 | $27.91 | $30.95 | 230,800 | — | — |
| 2009-06-01 | $27.34 | $30.31 | 246,700 | — | — |
| 2009-05-29 | $25.29 | $28.04 | 164,500 | — | — |
| 2009-05-28 | $25.25 | $28.00 | 132,200 | — | — |
| 2009-05-27 | $25.21 | $27.95 | 102,400 | — | — |
| 2009-05-26 | $26.05 | $28.88 | 186,500 | — | — |
| 2009-05-22 | $24.34 | $26.99 | 246,400 | — | — |
| 2009-05-21 | $23.73 | $26.31 | 187,200 | — | — |
| 2009-05-20 | $24.41 | $27.07 | 230,900 | — | — |
| 2009-05-19 | $23.41 | $25.96 | 346,400 | — | — |
| 2009-05-18 | $23.10 | $25.61 | 303,000 | — | — |
| 2009-05-15 | $22.01 | $24.40 | 190,600 | — | — |
| 2009-05-14 | $22.16 | $24.57 | 509,600 | — | — |
| 2009-05-13 | $21.39 | $23.47 | 438,900 | — | — |
| 2009-05-12 | $22.70 | $24.91 | 390,300 | — | — |
| 2009-05-11 | $22.96 | $25.20 | 514,000 | — | — |
| 2009-05-08 | $24.50 | $26.89 | 373,400 | — | — |
| 2009-05-07 | $23.83 | $26.15 | 570,400 | — | — |
| 2009-05-06 | $19.42 | $21.31 | 193,000 | — | — |
| 2009-05-05 | $19.94 | $21.88 | 278,400 | — | — |
| 2009-05-04 | $20.46 | $22.45 | 234,300 | — | — |
| 2009-05-01 | $18.93 | $20.77 | 176,000 | — | — |
| 2009-04-30 | $18.96 | $20.81 | 170,700 | — | — |
| 2009-04-29 | $18.68 | $20.50 | 212,600 | — | — |
| 2009-04-28 | $17.75 | $19.48 | 198,800 | — | — |
| 2009-04-27 | $17.75 | $19.48 | 266,400 | — | — |
| 2009-04-24 | $18.33 | $20.11 | 215,900 | — | — |
| 2009-04-23 | $17.39 | $19.08 | 252,900 | — | — |
| 2009-04-22 | $17.45 | $19.15 | 263,800 | — | — |
| 2009-04-21 | $17.13 | $18.80 | 357,900 | — | — |
| 2009-04-20 | $15.70 | $17.23 | 203,600 | — | — |
| 2009-04-17 | $17.36 | $19.05 | 307,500 | — | — |
| 2009-04-16 | $17.25 | $18.93 | 201,100 | — | — |
| 2009-04-15 | $16.79 | $18.42 | 146,800 | — | — |
| 2009-04-14 | $16.21 | $17.79 | 263,900 | — | — |
| 2009-04-13 | $16.39 | $17.99 | 291,900 | — | — |
| 2009-04-09 | $16.82 | $18.46 | 276,700 | — | — |
| 2009-04-08 | $15.35 | $16.84 | 229,000 | — | — |
| 2009-04-07 | $15.09 | $16.56 | 232,200 | — | — |
| 2009-04-06 | $15.75 | $17.28 | 266,900 | — | — |
| 2009-04-03 | $16.27 | $17.85 | 320,400 | — | — |
| 2009-04-02 | $16.83 | $18.47 | 398,400 | — | — |
| 2009-04-01 | $15.36 | $16.86 | 214,900 | — | — |
| 2009-03-31 | $14.52 | $15.93 | 268,800 | — | — |
| 2009-03-30 | $14.48 | $15.89 | 326,100 | — | — |
| 2009-03-27 | $15.76 | $17.29 | 370,800 | — | — |
| 2009-03-26 | $16.09 | $17.66 | 247,700 | — | — |
| 2009-03-25 | $15.02 | $16.48 | 564,000 | — | — |
| 2009-03-24 | $14.39 | $15.79 | 374,600 | — | — |
| 2009-03-23 | $13.99 | $15.35 | 322,000 | — | — |
| 2009-03-20 | $12.36 | $13.56 | 426,200 | — | — |
| 2009-03-19 | $12.84 | $14.09 | 394,500 | — | — |
| 2009-03-18 | $12.89 | $14.15 | 350,100 | — | — |
| 2009-03-17 | $12.39 | $13.60 | 477,700 | — | — |
| 2009-03-16 | $12.79 | $14.04 | 378,500 | — | — |
| 2009-03-13 | $12.39 | $13.60 | 369,900 | — | — |
| 2009-03-12 | $12.35 | $13.55 | 497,300 | — | — |
| 2009-03-11 | $10.82 | $11.87 | 786,900 | — | — |
| 2009-03-10 | $9.80 | $10.75 | 565,100 | — | — |
| 2009-03-09 | $9.41 | $10.33 | 299,900 | — | — |
| 2009-03-06 | $10.14 | $11.13 | 221,400 | — | — |
| 2009-03-05 | $10.44 | $11.46 | 338,900 | — | — |
| 2009-03-04 | $11.56 | $12.69 | 392,100 | — | — |
| 2009-03-03 | $10.92 | $11.98 | 608,800 | — | — |
| 2009-03-02 | $11.38 | $12.49 | 578,500 | — | — |
| 2009-02-27 | $13.36 | $14.66 | 414,000 | — | — |
| 2009-02-26 | $13.62 | $14.95 | 325,600 | — | — |
| 2009-02-25 | $14.02 | $15.39 | 352,400 | — | — |
| 2009-02-24 | $14.72 | $16.15 | 451,600 | — | — |
| 2009-02-23 | $13.79 | $15.13 | 373,300 | — | — |
| 2009-02-20 | $15.26 | $16.75 | 402,500 | — | — |
| 2009-02-19 | $15.62 | $17.14 | 283,400 | — | — |
| 2009-02-18 | $16.10 | $17.67 | 417,000 | — | — |
| 2009-02-17 | $16.12 | $17.69 | 573,600 | — | — |
| 2009-02-13 | $17.01 | $18.67 | 195,300 | — | — |
| 2009-02-12 | $17.10 | $18.77 | 273,600 | — | — |
| 2009-02-11 | $17.85 | $19.35 | 242,800 | — | — |
| 2009-02-10 | $17.99 | $19.50 | 365,200 | — | — |
| 2009-02-09 | $18.99 | $20.58 | 385,400 | — | — |
| 2009-02-06 | $18.52 | $20.07 | 341,300 | — | — |
| 2009-02-05 | $17.39 | $18.85 | 255,400 | — | — |
| 2009-02-04 | $16.49 | $17.87 | 292,500 | — | — |
| 2009-02-03 | $16.69 | $18.09 | 332,400 | — | — |
| 2009-02-02 | $16.43 | $17.81 | 321,300 | — | — |
| 2009-01-30 | $16.20 | $17.56 | 329,500 | — | — |
| 2009-01-29 | $17.16 | $18.60 | 310,800 | — | — |
| 2009-01-28 | $18.04 | $19.55 | 438,800 | — | — |
| 2009-01-27 | $17.44 | $18.90 | 320,300 | — | — |
| 2009-01-26 | $17.09 | $18.52 | 298,900 | — | — |
| 2009-01-23 | $16.90 | $18.32 | 375,800 | — | — |
| 2009-01-22 | $16.50 | $17.88 | 626,200 | — | — |
| 2009-01-21 | $18.01 | $19.52 | 378,900 | — | — |
| 2009-01-20 | $16.75 | $18.15 | 396,700 | — | — |
| 2009-01-16 | $18.50 | $20.05 | 390,100 | — | — |
| 2009-01-15 | $18.07 | $19.59 | 470,900 | — | — |
| 2009-01-14 | $17.67 | $19.15 | 294,800 | — | — |
| 2009-01-13 | $18.95 | $20.54 | 213,600 | — | — |
| 2009-01-12 | $18.54 | $20.09 | 262,500 | — | — |
| 2009-01-09 | $19.81 | $21.47 | 332,300 | — | — |
| 2009-01-08 | $20.07 | $21.75 | 320,200 | — | — |
| 2009-01-07 | $20.17 | $21.86 | 407,600 | — | — |
| 2009-01-06 | $21.61 | $23.42 | 446,300 | — | — |
| 2009-01-05 | $20.92 | $22.67 | 576,500 | — | — |
| 2009-01-02 | $22.02 | $23.87 | 388,300 | — | — |