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
- 1992-09-22 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 | $32.15 | $32.15 | 51,200 | — | — |
| 2009-12-30 | $32.25 | $32.25 | 80,600 | — | — |
| 2009-12-29 | $32.74 | $32.74 | 60,600 | — | — |
| 2009-12-28 | $32.94 | $32.94 | 42,600 | — | — |
| 2009-12-24 | $32.92 | $32.92 | 37,600 | — | — |
| 2009-12-23 | $32.37 | $32.37 | 36,600 | — | — |
| 2009-12-22 | $31.98 | $31.98 | 36,700 | — | — |
| 2009-12-21 | $31.46 | $31.46 | 36,300 | — | — |
| 2009-12-18 | $31.15 | $31.15 | 255,800 | — | — |
| 2009-12-17 | $30.75 | $30.75 | 66,800 | — | — |
| 2009-12-16 | $30.92 | $30.92 | 63,800 | — | — |
| 2009-12-15 | $30.81 | $30.81 | 104,900 | — | — |
| 2009-12-14 | $30.19 | $30.19 | 193,900 | — | — |
| 2009-12-11 | $28.17 | $28.17 | 36,500 | — | — |
| 2009-12-10 | $28.37 | $28.37 | 81,500 | — | — |
| 2009-12-09 | $28.33 | $28.33 | 115,400 | — | — |
| 2009-12-08 | $27.70 | $27.70 | 81,200 | — | — |
| 2009-12-07 | $27.75 | $27.75 | 37,500 | — | — |
| 2009-12-04 | $27.25 | $27.25 | 66,700 | — | — |
| 2009-12-03 | $26.05 | $26.05 | 61,200 | — | — |
| 2009-12-02 | $26.73 | $26.73 | 48,500 | — | — |
| 2009-12-01 | $26.18 | $26.18 | 86,500 | — | — |
| 2009-11-30 | $26.18 | $26.18 | 99,400 | — | — |
| 2009-11-27 | $26.98 | $26.98 | 41,900 | — | — |
| 2009-11-25 | $28.58 | $28.58 | 24,600 | — | — |
| 2009-11-24 | $28.91 | $28.91 | 147,300 | — | — |
| 2009-11-23 | $28.35 | $28.35 | 60,100 | — | — |
| 2009-11-20 | $27.00 | $27.00 | 57,200 | — | — |
| 2009-11-19 | $27.48 | $27.48 | 101,800 | — | — |
| 2009-11-18 | $28.22 | $28.22 | 52,300 | — | — |
| 2009-11-17 | $28.58 | $28.58 | 56,200 | — | — |
| 2009-11-16 | $28.81 | $28.81 | 83,700 | — | — |
| 2009-11-13 | $27.66 | $27.66 | 139,100 | — | — |
| 2009-11-12 | $27.56 | $27.56 | 172,100 | — | — |
| 2009-11-11 | $28.75 | $28.75 | 66,300 | — | — |
| 2009-11-10 | $29.16 | $29.16 | 96,800 | — | — |
| 2009-11-09 | $29.29 | $29.29 | 53,400 | — | — |
| 2009-11-06 | $28.70 | $28.70 | 65,000 | — | — |
| 2009-11-05 | $28.92 | $28.92 | 108,900 | — | — |
| 2009-11-04 | $27.45 | $27.45 | 107,200 | — | — |
| 2009-11-03 | $27.32 | $27.32 | 137,600 | — | — |
| 2009-11-02 | $26.87 | $26.87 | 177,100 | — | — |
| 2009-10-30 | $27.56 | $27.56 | 239,000 | — | — |
| 2009-10-29 | $27.79 | $27.79 | 227,800 | — | — |
| 2009-10-28 | $24.40 | $24.40 | 121,200 | — | — |
| 2009-10-27 | $25.14 | $25.14 | 105,300 | — | — |
| 2009-10-26 | $25.14 | $25.14 | 96,200 | — | — |
| 2009-10-23 | $25.01 | $25.01 | 82,800 | — | — |
| 2009-10-22 | $25.75 | $25.75 | 114,700 | — | — |
| 2009-10-21 | $25.00 | $25.00 | 91,500 | — | — |
| 2009-10-20 | $24.96 | $24.96 | 53,900 | — | — |
| 2009-10-19 | $25.68 | $25.68 | 49,600 | — | — |
| 2009-10-16 | $25.10 | $25.10 | 89,300 | — | — |
| 2009-10-15 | $26.50 | $26.50 | 43,000 | — | — |
| 2009-10-14 | $26.79 | $26.79 | 47,600 | — | — |
| 2009-10-13 | $26.22 | $26.22 | 42,200 | — | — |
| 2009-10-12 | $26.28 | $26.28 | 30,800 | — | — |
| 2009-10-09 | $26.30 | $26.30 | 92,100 | — | — |
| 2009-10-08 | $25.77 | $25.77 | 58,700 | — | — |
| 2009-10-07 | $25.63 | $25.63 | 36,400 | — | — |
| 2009-10-06 | $25.66 | $25.66 | 53,700 | — | — |
| 2009-10-05 | $25.21 | $25.21 | 68,400 | — | — |
| 2009-10-02 | $24.75 | $24.75 | 140,700 | — | — |
| 2009-10-01 | $25.20 | $25.20 | 90,500 | — | — |
| 2009-09-30 | $26.24 | $26.24 | 68,300 | — | — |
| 2009-09-29 | $26.97 | $26.97 | 80,600 | — | — |
| 2009-09-28 | $27.53 | $27.53 | 79,200 | — | — |
| 2009-09-25 | $26.71 | $26.71 | 64,600 | — | — |
| 2009-09-24 | $27.44 | $27.44 | 91,300 | — | — |
| 2009-09-23 | $27.67 | $27.67 | 65,100 | — | — |
| 2009-09-22 | $27.79 | $27.79 | 54,200 | — | — |
| 2009-09-21 | $28.07 | $28.07 | 74,800 | — | — |
| 2009-09-18 | $27.85 | $27.85 | 137,300 | — | — |
| 2009-09-17 | $27.75 | $27.75 | 192,300 | — | — |
| 2009-09-16 | $28.19 | $28.19 | 347,700 | — | — |
| 2009-09-15 | $24.49 | $24.49 | 51,800 | — | — |
| 2009-09-14 | $24.27 | $24.27 | 50,300 | — | — |
| 2009-09-11 | $24.00 | $24.00 | 40,600 | — | — |
| 2009-09-10 | $24.36 | $24.36 | 79,800 | — | — |
| 2009-09-09 | $23.95 | $23.95 | 100,200 | — | — |
| 2009-09-08 | $23.89 | $23.89 | 115,200 | — | — |
| 2009-09-04 | $23.66 | $23.66 | 82,000 | — | — |
| 2009-09-03 | $23.36 | $23.36 | 155,500 | — | — |
| 2009-09-02 | $23.12 | $23.12 | 90,400 | — | — |
| 2009-09-01 | $23.92 | $23.92 | 93,100 | — | — |
| 2009-08-31 | $25.04 | $25.04 | 141,400 | — | — |
| 2009-08-28 | $25.64 | $25.64 | 144,100 | — | — |
| 2009-08-27 | $25.76 | $25.76 | 89,800 | — | — |
| 2009-08-26 | $25.30 | $25.30 | 78,300 | — | — |
| 2009-08-25 | $25.10 | $25.10 | 84,700 | — | — |
| 2009-08-24 | $24.13 | $24.13 | 44,800 | — | — |
| 2009-08-21 | $24.11 | $24.11 | 119,100 | — | — |
| 2009-08-20 | $23.34 | $23.34 | 38,000 | — | — |
| 2009-08-19 | $23.53 | $23.53 | 32,500 | — | — |
| 2009-08-18 | $23.34 | $23.34 | 83,300 | — | — |
| 2009-08-17 | $23.41 | $23.41 | 57,500 | — | — |
| 2009-08-14 | $24.41 | $24.41 | 87,800 | — | — |
| 2009-08-13 | $25.22 | $25.22 | 136,100 | — | — |
| 2009-08-12 | $24.11 | $24.11 | 167,600 | — | — |
| 2009-08-11 | $23.04 | $23.04 | 56,900 | — | — |
| 2009-08-10 | $23.34 | $23.34 | 37,800 | — | — |
| 2009-08-07 | $23.55 | $23.55 | 118,500 | — | — |
| 2009-08-06 | $23.61 | $23.61 | 144,900 | — | — |
| 2009-08-05 | $23.74 | $23.74 | 187,400 | — | — |
| 2009-08-04 | $23.80 | $23.80 | 119,300 | — | — |
| 2009-08-03 | $23.81 | $23.81 | 309,000 | — | — |
| 2009-07-31 | $23.40 | $23.40 | 248,900 | — | — |
| 2009-07-30 | $24.25 | $24.25 | 478,500 | — | — |
| 2009-07-29 | $24.76 | $24.76 | 166,300 | — | — |
| 2009-07-28 | $25.21 | $25.21 | 164,300 | — | — |
| 2009-07-27 | $24.25 | $24.25 | 127,300 | — | — |
| 2009-07-24 | $24.43 | $24.43 | 93,300 | — | — |
| 2009-07-23 | $24.51 | $24.51 | 139,600 | — | — |
| 2009-07-22 | $23.58 | $23.58 | 241,700 | — | — |
| 2009-07-21 | $23.33 | $23.33 | 74,300 | — | — |
| 2009-07-20 | $23.24 | $23.24 | 358,100 | — | — |
| 2009-07-17 | $23.39 | $23.39 | 184,600 | — | — |
| 2009-07-16 | $23.98 | $23.98 | 230,800 | — | — |
| 2009-07-15 | $24.54 | $24.54 | 249,200 | — | — |
| 2009-07-14 | $23.84 | $23.84 | 100,000 | — | — |
| 2009-07-13 | $23.19 | $23.19 | 153,900 | — | — |
| 2009-07-10 | $22.63 | $22.63 | 119,600 | — | — |
| 2009-07-09 | $22.83 | $22.83 | 142,400 | — | — |
| 2009-07-08 | $22.78 | $22.78 | 220,600 | — | — |
| 2009-07-07 | $22.63 | $22.63 | 847,700 | — | — |
| 2009-07-06 | $20.13 | $20.13 | 110,600 | — | — |
| 2009-07-02 | $19.99 | $19.99 | 158,200 | — | — |
| 2009-07-01 | $20.43 | $20.43 | 180,700 | — | — |
| 2009-06-30 | $19.96 | $19.96 | 144,700 | — | — |
| 2009-06-29 | $20.22 | $20.22 | 105,200 | — | — |
| 2009-06-26 | $20.65 | $20.65 | 625,500 | — | — |
| 2009-06-25 | $19.24 | $19.24 | 206,400 | — | — |
| 2009-06-24 | $19.27 | $19.27 | 196,600 | — | — |
| 2009-06-23 | $18.90 | $18.90 | 188,400 | — | — |
| 2009-06-22 | $18.86 | $18.86 | 191,300 | — | — |
| 2009-06-19 | $19.74 | $19.74 | 149,800 | — | — |
| 2009-06-18 | $19.59 | $19.59 | 94,300 | — | — |
| 2009-06-17 | $19.82 | $19.82 | 158,300 | — | — |
| 2009-06-16 | $19.86 | $19.86 | 121,500 | — | — |
| 2009-06-15 | $19.87 | $19.87 | 203,800 | — | — |
| 2009-06-12 | $20.54 | $20.54 | 153,900 | — | — |
| 2009-06-11 | $19.63 | $19.63 | 92,600 | — | — |
| 2009-06-10 | $19.49 | $19.49 | 214,500 | — | — |
| 2009-06-09 | $19.92 | $19.92 | 161,200 | — | — |
| 2009-06-08 | $19.70 | $19.70 | 157,100 | — | — |
| 2009-06-05 | $19.69 | $19.69 | 168,600 | — | — |
| 2009-06-04 | $19.02 | $19.02 | 132,700 | — | — |
| 2009-06-03 | $18.51 | $18.51 | 196,600 | — | — |
| 2009-06-02 | $18.37 | $18.37 | 142,300 | — | — |
| 2009-06-01 | $18.83 | $18.83 | 167,500 | — | — |
| 2009-05-29 | $17.54 | $17.54 | 200,500 | — | — |
| 2009-05-28 | $17.06 | $17.06 | 128,800 | — | — |
| 2009-05-27 | $17.00 | $17.00 | 193,000 | — | — |
| 2009-05-26 | $17.22 | $17.22 | 156,400 | — | — |
| 2009-05-22 | $17.01 | $17.01 | 291,900 | — | — |
| 2009-05-21 | $16.14 | $16.14 | 201,300 | — | — |
| 2009-05-20 | $16.26 | $16.26 | 145,500 | — | — |
| 2009-05-19 | $15.87 | $15.87 | 118,600 | — | — |
| 2009-05-18 | $15.76 | $15.76 | 204,200 | — | — |
| 2009-05-15 | $14.70 | $14.70 | 116,500 | — | — |
| 2009-05-14 | $14.93 | $14.93 | 308,300 | — | — |
| 2009-05-13 | $14.91 | $14.91 | 173,300 | — | — |
| 2009-05-12 | $15.52 | $15.52 | 87,500 | — | — |
| 2009-05-11 | $15.66 | $15.66 | 137,700 | — | — |
| 2009-05-08 | $16.43 | $16.43 | 78,300 | — | — |
| 2009-05-07 | $15.94 | $15.94 | 107,400 | — | — |
| 2009-05-06 | $16.79 | $16.79 | 176,300 | — | — |
| 2009-05-05 | $16.97 | $16.97 | 340,400 | — | — |
| 2009-05-04 | $18.23 | $18.23 | 394,100 | — | — |
| 2009-05-01 | $17.11 | $17.11 | 336,000 | — | — |
| 2009-04-30 | $16.39 | $16.39 | 541,700 | — | — |
| 2009-04-29 | $14.38 | $14.38 | 179,100 | — | — |
| 2009-04-28 | $13.74 | $13.74 | 250,900 | — | — |
| 2009-04-27 | $13.75 | $13.75 | 183,400 | — | — |
| 2009-04-24 | $13.88 | $13.88 | 252,800 | — | — |
| 2009-04-23 | $13.67 | $13.67 | 195,900 | — | — |
| 2009-04-22 | $14.07 | $14.07 | 219,400 | — | — |
| 2009-04-21 | $14.17 | $14.17 | 223,400 | — | — |
| 2009-04-20 | $13.24 | $13.24 | 159,900 | — | — |
| 2009-04-17 | $14.06 | $14.06 | 285,900 | — | — |
| 2009-04-16 | $13.98 | $13.98 | 221,100 | — | — |
| 2009-04-15 | $12.82 | $12.82 | 142,600 | — | — |
| 2009-04-14 | $12.71 | $12.71 | 175,900 | — | — |
| 2009-04-13 | $13.02 | $13.02 | 152,400 | — | — |
| 2009-04-09 | $13.35 | $13.35 | 250,900 | — | — |
| 2009-04-08 | $12.37 | $12.37 | 94,400 | — | — |
| 2009-04-07 | $12.06 | $12.06 | 189,300 | — | — |
| 2009-04-06 | $12.56 | $12.56 | 238,100 | — | — |
| 2009-04-03 | $12.74 | $12.74 | 171,500 | — | — |
| 2009-04-02 | $12.40 | $12.40 | 446,200 | — | — |
| 2009-04-01 | $11.78 | $11.78 | 264,700 | — | — |
| 2009-03-31 | $10.99 | $10.99 | 259,500 | — | — |
| 2009-03-30 | $10.63 | $10.63 | 364,500 | — | — |
| 2009-03-27 | $10.60 | $10.60 | 284,900 | — | — |
| 2009-03-26 | $10.46 | $10.46 | 217,200 | — | — |
| 2009-03-25 | $10.27 | $10.27 | 228,200 | — | — |
| 2009-03-24 | $10.11 | $10.11 | 162,700 | — | — |
| 2009-03-23 | $10.18 | $10.18 | 159,900 | — | — |
| 2009-03-20 | $9.85 | $9.85 | 248,700 | — | — |
| 2009-03-19 | $10.04 | $10.04 | 139,200 | — | — |
| 2009-03-18 | $10.15 | $10.15 | 186,200 | — | — |
| 2009-03-17 | $10.29 | $10.29 | 213,700 | — | — |
| 2009-03-16 | $9.96 | $9.96 | 109,200 | — | — |
| 2009-03-13 | $9.84 | $9.84 | 223,100 | — | — |
| 2009-03-12 | $9.82 | $9.82 | 162,400 | — | — |
| 2009-03-11 | $9.33 | $9.33 | 136,000 | — | — |
| 2009-03-10 | $9.38 | $9.38 | 287,000 | — | — |
| 2009-03-09 | $8.87 | $8.87 | 171,000 | — | — |
| 2009-03-06 | $9.54 | $9.54 | 202,300 | — | — |
| 2009-03-05 | $9.62 | $9.62 | 360,000 | — | — |
| 2009-03-04 | $10.26 | $10.26 | 323,100 | — | — |
| 2009-03-03 | $9.90 | $9.90 | 194,700 | — | — |
| 2009-03-02 | $10.12 | $10.12 | 141,600 | — | — |
| 2009-02-27 | $11.42 | $11.42 | 97,300 | — | — |
| 2009-02-26 | $11.59 | $11.59 | 78,900 | — | — |
| 2009-02-25 | $11.85 | $11.85 | 89,700 | — | — |
| 2009-02-24 | $12.53 | $12.53 | 141,500 | — | — |
| 2009-02-23 | $12.03 | $12.03 | 144,800 | — | — |
| 2009-02-20 | $12.51 | $12.51 | 255,400 | — | — |
| 2009-02-19 | $13.17 | $13.17 | 77,500 | — | — |
| 2009-02-18 | $13.25 | $13.25 | 108,600 | — | — |
| 2009-02-17 | $13.41 | $13.41 | 158,000 | — | — |
| 2009-02-13 | $13.99 | $13.99 | 89,400 | — | — |
| 2009-02-12 | $14.45 | $14.45 | 88,800 | — | — |
| 2009-02-11 | $14.13 | $14.13 | 102,500 | — | — |
| 2009-02-10 | $14.08 | $14.08 | 176,500 | — | — |
| 2009-02-09 | $14.70 | $14.70 | 99,300 | — | — |
| 2009-02-06 | $14.56 | $14.56 | 121,100 | — | — |
| 2009-02-05 | $14.12 | $14.12 | 149,200 | — | — |
| 2009-02-04 | $13.82 | $13.82 | 643,100 | — | — |
| 2009-02-03 | $14.82 | $14.82 | 164,200 | — | — |
| 2009-02-02 | $14.83 | $14.83 | 283,900 | — | — |
| 2009-01-30 | $15.30 | $15.30 | 138,400 | — | — |
| 2009-01-29 | $15.82 | $15.82 | 103,600 | — | — |
| 2009-01-28 | $16.49 | $16.49 | 136,800 | — | — |
| 2009-01-27 | $16.17 | $16.17 | 111,600 | — | — |
| 2009-01-26 | $15.81 | $15.81 | 72,400 | — | — |
| 2009-01-23 | $15.55 | $15.55 | 136,500 | — | — |
| 2009-01-22 | $15.20 | $15.20 | 91,500 | — | — |
| 2009-01-21 | $15.38 | $15.38 | 121,300 | — | — |
| 2009-01-20 | $14.34 | $14.34 | 87,100 | — | — |
| 2009-01-16 | $15.59 | $15.59 | 95,800 | — | — |
| 2009-01-15 | $15.58 | $15.58 | 82,200 | — | — |
| 2009-01-14 | $15.43 | $15.43 | 120,700 | — | — |
| 2009-01-13 | $15.87 | $15.87 | 118,000 | — | — |
| 2009-01-12 | $15.46 | $15.46 | 111,400 | — | — |
| 2009-01-09 | $16.81 | $16.81 | 112,000 | — | — |
| 2009-01-08 | $17.45 | $17.45 | 47,300 | — | — |
| 2009-01-07 | $17.14 | $17.14 | 81,100 | — | — |
| 2009-01-06 | $17.85 | $17.85 | 76,500 | — | — |
| 2009-01-05 | $17.24 | $17.24 | 120,100 | — | — |
| 2009-01-02 | $17.27 | $17.27 | 78,800 | — | — |