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
- 1997-01-29 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 | $30.67 | $66.19 | 750,500 | — | — |
| 2009-12-30 | $30.76 | $66.39 | 526,000 | — | — |
| 2009-12-29 | $30.80 | $66.47 | 595,200 | — | — |
| 2009-12-28 | $31.63 | $67.51 | 631,400 | — | — |
| 2009-12-24 | $31.82 | $67.92 | 136,900 | — | — |
| 2009-12-23 | $31.55 | $67.34 | 362,700 | — | — |
| 2009-12-22 | $31.24 | $66.68 | 327,700 | — | — |
| 2009-12-21 | $31.00 | $66.17 | 689,900 | — | — |
| 2009-12-18 | $30.76 | $65.65 | 1,425,600 | — | — |
| 2009-12-17 | $30.40 | $64.89 | 1,075,900 | — | — |
| 2009-12-16 | $31.20 | $66.59 | 423,900 | — | — |
| 2009-12-15 | $31.05 | $66.27 | 742,500 | — | — |
| 2009-12-14 | $31.20 | $66.59 | 845,900 | — | — |
| 2009-12-11 | $30.55 | $65.21 | 414,500 | — | — |
| 2009-12-10 | $30.32 | $64.71 | 282,300 | — | — |
| 2009-12-09 | $30.43 | $64.95 | 440,500 | — | — |
| 2009-12-08 | $30.49 | $65.08 | 359,000 | — | — |
| 2009-12-07 | $30.71 | $65.55 | 496,100 | — | — |
| 2009-12-04 | $31.99 | $68.28 | 573,200 | — | — |
| 2009-12-03 | $30.83 | $65.80 | 591,700 | — | — |
| 2009-12-02 | $31.45 | $67.13 | 708,700 | — | — |
| 2009-12-01 | $30.85 | $65.85 | 741,200 | — | — |
| 2009-11-30 | $30.13 | $64.31 | 1,011,100 | — | — |
| 2009-11-27 | $28.51 | $60.85 | 297,300 | — | — |
| 2009-11-25 | $29.48 | $62.92 | 575,200 | — | — |
| 2009-11-24 | $29.47 | $62.90 | 646,500 | — | — |
| 2009-11-23 | $30.38 | $64.84 | 898,700 | — | — |
| 2009-11-20 | $30.20 | $64.46 | 701,100 | — | — |
| 2009-11-19 | $30.28 | $64.63 | 1,022,400 | — | — |
| 2009-11-18 | $31.08 | $66.34 | 1,108,500 | — | — |
| 2009-11-17 | $30.34 | $64.76 | 3,873,800 | — | — |
| 2009-11-16 | $30.58 | $65.27 | 1,910,700 | — | — |
| 2009-11-13 | $30.35 | $64.78 | 690,200 | — | — |
| 2009-11-12 | $29.55 | $63.07 | 624,600 | — | — |
| 2009-11-11 | $29.54 | $63.05 | 446,700 | — | — |
| 2009-11-10 | $28.61 | $61.06 | 424,800 | — | — |
| 2009-11-09 | $28.89 | $61.66 | 740,300 | — | — |
| 2009-11-06 | $27.61 | $58.93 | 453,900 | — | — |
| 2009-11-05 | $27.91 | $59.57 | 446,100 | — | — |
| 2009-11-04 | $27.48 | $58.65 | 1,017,300 | — | — |
| 2009-11-03 | $28.39 | $60.59 | 835,300 | — | — |
| 2009-11-02 | $28.06 | $59.89 | 995,200 | — | — |
| 2009-10-30 | $27.62 | $58.95 | 1,231,400 | — | — |
| 2009-10-29 | $27.97 | $59.70 | 774,000 | — | — |
| 2009-10-28 | $26.26 | $56.05 | 1,068,400 | — | — |
| 2009-10-27 | $26.83 | $57.27 | 1,065,500 | — | — |
| 2009-10-26 | $26.30 | $56.13 | 1,003,000 | — | — |
| 2009-10-23 | $26.43 | $56.41 | 509,600 | — | — |
| 2009-10-22 | $27.14 | $57.93 | 486,400 | — | — |
| 2009-10-21 | $26.37 | $56.28 | 699,200 | — | — |
| 2009-10-20 | $26.91 | $57.44 | 378,900 | — | — |
| 2009-10-19 | $27.41 | $58.50 | 478,900 | — | — |
| 2009-10-16 | $26.71 | $57.01 | 472,600 | — | — |
| 2009-10-15 | $27.14 | $57.93 | 419,200 | — | — |
| 2009-10-14 | $27.27 | $58.20 | 670,500 | — | — |
| 2009-10-13 | $26.51 | $56.58 | 578,600 | — | — |
| 2009-10-12 | $27.25 | $58.16 | 181,200 | — | — |
| 2009-10-09 | $27.47 | $58.63 | 416,400 | — | — |
| 2009-10-08 | $27.34 | $58.35 | 508,000 | — | — |
| 2009-10-07 | $26.84 | $57.29 | 264,500 | — | — |
| 2009-10-06 | $27.12 | $57.88 | 293,500 | — | — |
| 2009-10-05 | $26.98 | $57.59 | 486,800 | — | — |
| 2009-10-02 | $26.00 | $55.49 | 765,200 | — | — |
| 2009-10-01 | $26.76 | $57.12 | 964,600 | — | — |
| 2009-09-30 | $27.74 | $59.21 | 509,400 | — | — |
| 2009-09-29 | $28.22 | $60.23 | 433,900 | — | — |
| 2009-09-28 | $28.67 | $61.19 | 670,300 | — | — |
| 2009-09-25 | $28.13 | $59.29 | 351,000 | — | — |
| 2009-09-24 | $27.91 | $58.83 | 843,400 | — | — |
| 2009-09-23 | $28.84 | $60.79 | 667,100 | — | — |
| 2009-09-22 | $30.75 | $64.82 | 541,100 | — | — |
| 2009-09-21 | $29.76 | $62.73 | 499,300 | — | — |
| 2009-09-18 | $30.37 | $64.01 | 453,700 | — | — |
| 2009-09-17 | $30.33 | $63.93 | 502,000 | — | — |
| 2009-09-16 | $30.66 | $64.63 | 663,400 | — | — |
| 2009-09-15 | $29.48 | $62.14 | 663,000 | — | — |
| 2009-09-14 | $29.33 | $61.82 | 470,000 | — | — |
| 2009-09-11 | $27.85 | $58.70 | 307,300 | — | — |
| 2009-09-10 | $28.17 | $59.38 | 325,100 | — | — |
| 2009-09-09 | $27.69 | $58.37 | 357,600 | — | — |
| 2009-09-08 | $26.99 | $56.89 | 419,700 | — | — |
| 2009-09-04 | $26.19 | $55.20 | 373,000 | — | — |
| 2009-09-03 | $25.83 | $54.44 | 679,300 | — | — |
| 2009-09-02 | $25.34 | $53.41 | 752,200 | — | — |
| 2009-09-01 | $26.10 | $55.01 | 1,109,500 | — | — |
| 2009-08-31 | $27.71 | $58.41 | 1,776,100 | — | — |
| 2009-08-28 | $27.73 | $58.45 | 885,200 | — | — |
| 2009-08-27 | $27.04 | $57.00 | 652,700 | — | — |
| 2009-08-26 | $26.79 | $56.47 | 642,800 | — | — |
| 2009-08-25 | $26.47 | $55.79 | 682,000 | — | — |
| 2009-08-24 | $25.74 | $54.26 | 526,300 | — | — |
| 2009-08-21 | $26.03 | $54.87 | 733,500 | — | — |
| 2009-08-20 | $25.51 | $53.77 | 483,800 | — | — |
| 2009-08-19 | $24.29 | $51.20 | 577,100 | — | — |
| 2009-08-18 | $24.48 | $51.60 | 707,200 | — | — |
| 2009-08-17 | $24.23 | $51.07 | 776,100 | — | — |
| 2009-08-14 | $26.07 | $54.95 | 499,100 | — | — |
| 2009-08-13 | $26.51 | $55.88 | 615,000 | — | — |
| 2009-08-12 | $26.62 | $56.11 | 1,005,900 | — | — |
| 2009-08-11 | $27.02 | $56.95 | 563,100 | — | — |
| 2009-08-10 | $27.77 | $58.53 | 816,900 | — | — |
| 2009-08-07 | $28.64 | $60.37 | 903,100 | — | — |
| 2009-08-06 | $26.69 | $56.26 | 881,400 | — | — |
| 2009-08-05 | $26.42 | $55.69 | 977,900 | — | — |
| 2009-08-04 | $25.52 | $53.79 | 1,054,200 | — | — |
| 2009-08-03 | $24.22 | $51.05 | 858,900 | — | — |
| 2009-07-31 | $23.60 | $49.74 | 615,500 | — | — |
| 2009-07-30 | $23.48 | $49.49 | 876,000 | — | — |
| 2009-07-29 | $22.88 | $48.23 | 835,200 | — | — |
| 2009-07-28 | $22.28 | $46.96 | 1,042,900 | — | — |
| 2009-07-27 | $21.39 | $45.09 | 347,500 | — | — |
| 2009-07-24 | $21.37 | $45.04 | 440,400 | — | — |
| 2009-07-23 | $20.87 | $43.99 | 942,100 | — | — |
| 2009-07-22 | $20.30 | $42.79 | 474,000 | — | — |
| 2009-07-21 | $20.20 | $42.58 | 457,600 | — | — |
| 2009-07-20 | $20.62 | $43.46 | 480,600 | — | — |
| 2009-07-17 | $19.87 | $41.88 | 507,100 | — | — |
| 2009-07-16 | $20.41 | $43.02 | 444,600 | — | — |
| 2009-07-15 | $20.10 | $42.37 | 881,000 | — | — |
| 2009-07-14 | $19.34 | $40.77 | 536,900 | — | — |
| 2009-07-13 | $19.28 | $40.64 | 779,500 | — | — |
| 2009-07-10 | $18.67 | $39.35 | 397,800 | — | — |
| 2009-07-09 | $18.85 | $39.73 | 506,600 | — | — |
| 2009-07-08 | $19.11 | $40.28 | 779,600 | — | — |
| 2009-07-07 | $19.37 | $40.83 | 669,400 | — | — |
| 2009-07-06 | $20.37 | $42.94 | 1,000,800 | — | — |
| 2009-07-02 | $19.29 | $40.66 | 828,700 | — | — |
| 2009-07-01 | $21.01 | $44.29 | 520,100 | — | — |
| 2009-06-30 | $20.54 | $43.29 | 570,500 | — | — |
| 2009-06-29 | $20.53 | $43.27 | 747,100 | — | — |
| 2009-06-26 | $20.28 | $42.75 | 4,240,100 | — | — |
| 2009-06-25 | $19.58 | $40.53 | 784,500 | — | — |
| 2009-06-24 | $19.67 | $40.72 | 585,500 | — | — |
| 2009-06-23 | $19.13 | $39.60 | 977,800 | — | — |
| 2009-06-22 | $19.36 | $40.08 | 1,010,000 | — | — |
| 2009-06-19 | $20.51 | $42.46 | 942,500 | — | — |
| 2009-06-18 | $20.05 | $41.51 | 823,500 | — | — |
| 2009-06-17 | $19.71 | $40.80 | 996,700 | — | — |
| 2009-06-16 | $19.98 | $41.36 | 1,150,600 | — | — |
| 2009-06-15 | $20.17 | $41.75 | 1,525,400 | — | — |
| 2009-06-12 | $20.76 | $42.98 | 1,119,800 | — | — |
| 2009-06-11 | $20.18 | $41.78 | 860,600 | — | — |
| 2009-06-10 | $20.56 | $42.56 | 1,108,400 | — | — |
| 2009-06-09 | $20.85 | $43.16 | 677,800 | — | — |
| 2009-06-08 | $20.54 | $42.52 | 738,500 | — | — |
| 2009-06-05 | $20.86 | $43.18 | 1,449,300 | — | — |
| 2009-06-04 | $20.95 | $43.37 | 1,126,800 | — | — |
| 2009-06-03 | $20.45 | $42.33 | 1,587,100 | — | — |
| 2009-06-02 | $20.90 | $43.27 | 2,442,700 | — | — |
| 2009-06-01 | $21.86 | $45.25 | 1,907,200 | — | — |
| 2009-05-29 | $21.29 | $44.07 | 7,844,900 | — | — |
| 2009-05-28 | $21.82 | $45.17 | 745,300 | — | — |
| 2009-05-27 | $21.64 | $44.80 | 1,680,800 | — | — |
| 2009-05-26 | $22.64 | $46.87 | 996,800 | — | — |
| 2009-05-22 | $21.29 | $44.07 | 604,400 | — | — |
| 2009-05-21 | $21.71 | $44.94 | 921,900 | — | — |
| 2009-05-20 | $21.24 | $43.97 | 1,672,100 | — | — |
| 2009-05-19 | $20.24 | $41.90 | 1,144,900 | — | — |
| 2009-05-18 | $20.87 | $43.20 | 1,392,300 | — | — |
| 2009-05-15 | $19.29 | $39.93 | 1,225,500 | — | — |
| 2009-05-14 | $20.03 | $41.46 | 1,440,500 | — | — |
| 2009-05-13 | $19.89 | $41.18 | 1,011,200 | — | — |
| 2009-05-12 | $21.66 | $44.84 | 1,133,300 | — | — |
| 2009-05-11 | $21.31 | $44.11 | 833,400 | — | — |
| 2009-05-08 | $22.49 | $46.56 | 1,370,800 | — | — |
| 2009-05-07 | $20.79 | $43.04 | 1,342,100 | — | — |
| 2009-05-06 | $22.04 | $45.63 | 1,116,700 | — | — |
| 2009-05-05 | $20.79 | $43.04 | 816,600 | — | — |
| 2009-05-04 | $21.22 | $43.93 | 1,534,000 | — | — |
| 2009-05-01 | $20.10 | $41.61 | 849,600 | — | — |
| 2009-04-30 | $21.54 | $44.59 | 1,089,700 | — | — |
| 2009-04-29 | $21.35 | $44.20 | 1,960,800 | — | — |
| 2009-04-28 | $20.88 | $43.22 | 1,430,000 | — | — |
| 2009-04-27 | $21.71 | $44.94 | 1,908,300 | — | — |
| 2009-04-24 | $23.35 | $48.34 | 2,463,200 | — | — |
| 2009-04-23 | $21.35 | $44.20 | 1,243,000 | — | — |
| 2009-04-22 | $21.05 | $43.58 | 2,121,600 | — | — |
| 2009-04-21 | $20.89 | $43.25 | 1,999,600 | — | — |
| 2009-04-20 | $19.70 | $40.78 | 1,900,900 | — | — |
| 2009-04-17 | $22.75 | $47.10 | 1,180,600 | — | — |
| 2009-04-16 | $21.63 | $44.78 | 1,571,700 | — | — |
| 2009-04-15 | $20.73 | $42.91 | 1,416,900 | — | — |
| 2009-04-14 | $19.36 | $40.08 | 1,618,900 | — | — |
| 2009-04-13 | $20.57 | $42.58 | 1,365,500 | — | — |
| 2009-04-09 | $19.69 | $40.76 | 1,554,000 | — | — |
| 2009-04-08 | $16.85 | $34.88 | 1,005,300 | — | — |
| 2009-04-07 | $16.16 | $33.45 | 1,207,700 | — | — |
| 2009-04-06 | $18.12 | $37.51 | 1,039,500 | — | — |
| 2009-04-03 | $19.07 | $39.48 | 1,322,400 | — | — |
| 2009-04-02 | $17.46 | $36.14 | 1,771,800 | — | — |
| 2009-04-01 | $16.67 | $34.51 | 1,133,500 | — | — |
| 2009-03-31 | $17.19 | $35.59 | 1,350,700 | — | — |
| 2009-03-30 | $16.11 | $33.35 | 1,003,800 | — | — |
| 2009-03-27 | $17.00 | $35.19 | 883,900 | — | — |
| 2009-03-26 | $18.93 | $37.99 | 1,305,200 | — | — |
| 2009-03-25 | $17.74 | $35.60 | 1,349,300 | — | — |
| 2009-03-24 | $17.69 | $35.50 | 1,362,600 | — | — |
| 2009-03-23 | $19.07 | $38.27 | 1,575,600 | — | — |
| 2009-03-20 | $16.48 | $33.07 | 1,090,100 | — | — |
| 2009-03-19 | $18.18 | $36.48 | 1,166,900 | — | — |
| 2009-03-18 | $19.67 | $39.47 | 1,540,800 | — | — |
| 2009-03-17 | $18.72 | $37.57 | 1,093,400 | — | — |
| 2009-03-16 | $17.40 | $34.92 | 1,282,500 | — | — |
| 2009-03-13 | $18.65 | $37.43 | 1,336,400 | — | — |
| 2009-03-12 | $18.38 | $36.88 | 1,158,900 | — | — |
| 2009-03-11 | $17.14 | $34.40 | 1,180,300 | — | — |
| 2009-03-10 | $17.23 | $34.58 | 2,039,200 | — | — |
| 2009-03-09 | $15.40 | $30.90 | 1,049,400 | — | — |
| 2009-03-06 | $15.52 | $31.14 | 1,187,800 | — | — |
| 2009-03-05 | $15.86 | $31.83 | 1,033,800 | — | — |
| 2009-03-04 | $17.16 | $34.44 | 790,000 | — | — |
| 2009-03-03 | $16.84 | $33.79 | 1,109,200 | — | — |
| 2009-03-02 | $16.93 | $33.97 | 1,025,300 | — | — |
| 2009-02-27 | $18.61 | $37.34 | 1,133,400 | — | — |
| 2009-02-26 | $18.79 | $37.71 | 1,053,100 | — | — |
| 2009-02-25 | $20.09 | $40.31 | 980,500 | — | — |
| 2009-02-24 | $20.87 | $41.88 | 1,177,400 | — | — |
| 2009-02-23 | $18.97 | $38.07 | 1,111,400 | — | — |
| 2009-02-20 | $20.42 | $40.98 | 1,059,000 | — | — |
| 2009-02-19 | $19.02 | $38.17 | 936,700 | — | — |
| 2009-02-18 | $19.74 | $39.61 | 939,900 | — | — |
| 2009-02-17 | $19.45 | $39.03 | 1,327,200 | — | — |
| 2009-02-13 | $21.53 | $43.20 | 1,119,100 | — | — |
| 2009-02-12 | $23.23 | $46.62 | 1,359,800 | — | — |
| 2009-02-11 | $23.33 | $46.82 | 915,700 | — | — |
| 2009-02-10 | $22.62 | $45.39 | 1,759,500 | — | — |
| 2009-02-09 | $23.82 | $47.80 | 698,600 | — | — |
| 2009-02-06 | $23.29 | $46.74 | 994,000 | — | — |
| 2009-02-05 | $20.85 | $41.84 | 1,156,300 | — | — |
| 2009-02-04 | $21.24 | $42.62 | 814,900 | — | — |
| 2009-02-03 | $22.35 | $44.85 | 963,900 | — | — |
| 2009-02-02 | $23.34 | $46.84 | 741,700 | — | — |
| 2009-01-30 | $22.86 | $45.87 | 1,016,500 | — | — |
| 2009-01-29 | $24.37 | $48.90 | 1,089,500 | — | — |
| 2009-01-28 | $26.57 | $53.32 | 1,913,900 | — | — |
| 2009-01-27 | $25.64 | $51.45 | 904,700 | — | — |
| 2009-01-26 | $26.76 | $53.70 | 657,600 | — | — |
| 2009-01-23 | $26.94 | $54.06 | 743,700 | — | — |
| 2009-01-22 | $25.78 | $51.73 | 1,220,900 | — | — |
| 2009-01-21 | $27.80 | $55.79 | 1,190,500 | — | — |
| 2009-01-20 | $25.02 | $50.21 | 1,135,200 | — | — |
| 2009-01-16 | $28.94 | $58.07 | 804,100 | — | — |
| 2009-01-15 | $27.33 | $54.84 | 699,700 | — | — |
| 2009-01-14 | $26.59 | $53.36 | 732,600 | — | — |
| 2009-01-13 | $28.55 | $57.29 | 645,400 | — | — |
| 2009-01-12 | $26.96 | $54.10 | 651,400 | — | — |
| 2009-01-09 | $29.28 | $58.76 | 753,500 | — | — |
| 2009-01-08 | $30.83 | $61.87 | 710,100 | — | — |
| 2009-01-07 | $31.51 | $63.23 | 879,500 | — | — |
| 2009-01-06 | $32.83 | $65.88 | 1,155,900 | — | — |
| 2009-01-05 | $31.96 | $64.13 | 823,600 | — | — |
| 2009-01-02 | $32.47 | $65.16 | 585,300 | — | — |