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
- 1995-11-09 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 | $35.17 | $50.26 | 251,200 | — | — |
| 2009-12-30 | $35.85 | $51.22 | 247,200 | — | — |
| 2009-12-29 | $35.45 | $50.65 | 209,000 | — | — |
| 2009-12-28 | $35.05 | $50.08 | 364,000 | — | — |
| 2009-12-24 | $34.88 | $49.83 | 111,800 | — | — |
| 2009-12-23 | $34.77 | $49.68 | 380,600 | — | — |
| 2009-12-22 | $34.51 | $49.30 | 167,400 | — | — |
| 2009-12-21 | $34.31 | $49.03 | 200,000 | — | — |
| 2009-12-18 | $33.99 | $48.56 | 1,368,000 | — | — |
| 2009-12-17 | $33.81 | $48.30 | 267,200 | — | — |
| 2009-12-16 | $34.13 | $48.77 | 543,200 | — | — |
| 2009-12-15 | $34.54 | $49.36 | 482,200 | — | — |
| 2009-12-14 | $34.59 | $49.42 | 604,200 | — | — |
| 2009-12-11 | $33.95 | $48.51 | 742,000 | — | — |
| 2009-12-10 | $32.79 | $46.85 | 554,800 | — | — |
| 2009-12-09 | $33.47 | $47.83 | 1,106,800 | — | — |
| 2009-12-08 | $31.06 | $44.37 | 309,200 | — | — |
| 2009-12-07 | $31.75 | $45.37 | 428,800 | — | — |
| 2009-12-04 | $31.49 | $44.99 | 482,200 | — | — |
| 2009-12-03 | $30.43 | $43.48 | 280,000 | — | — |
| 2009-12-02 | $30.77 | $43.97 | 239,000 | — | — |
| 2009-12-01 | $30.92 | $44.18 | 422,600 | — | — |
| 2009-11-30 | $30.78 | $43.98 | 796,600 | — | — |
| 2009-11-27 | $30.58 | $43.69 | 306,400 | — | — |
| 2009-11-25 | $31.18 | $44.56 | 410,800 | — | — |
| 2009-11-24 | $30.67 | $43.82 | 409,400 | — | — |
| 2009-11-23 | $30.81 | $44.02 | 564,600 | — | — |
| 2009-11-20 | $31.19 | $44.57 | 455,200 | — | — |
| 2009-11-19 | $31.50 | $45.00 | 900,000 | — | — |
| 2009-11-18 | $31.72 | $45.21 | 533,000 | — | — |
| 2009-11-17 | $31.20 | $44.47 | 465,000 | — | — |
| 2009-11-16 | $31.40 | $44.76 | 578,000 | — | — |
| 2009-11-13 | $31.25 | $44.55 | 754,600 | — | — |
| 2009-11-12 | $31.13 | $44.37 | 4,114,600 | — | — |
| 2009-11-11 | $30.43 | $43.39 | 627,400 | — | — |
| 2009-11-10 | $29.48 | $42.02 | 806,200 | — | — |
| 2009-11-09 | $30.44 | $43.39 | 481,800 | — | — |
| 2009-11-06 | $29.96 | $42.70 | 422,000 | — | — |
| 2009-11-05 | $29.96 | $42.70 | 530,200 | — | — |
| 2009-11-04 | $29.08 | $41.45 | 1,661,400 | — | — |
| 2009-11-03 | $26.76 | $38.15 | 642,200 | — | — |
| 2009-11-02 | $25.48 | $36.31 | 453,400 | — | — |
| 2009-10-30 | $25.83 | $36.81 | 600,400 | — | — |
| 2009-10-29 | $26.44 | $37.69 | 617,800 | — | — |
| 2009-10-28 | $25.42 | $36.24 | 810,400 | — | — |
| 2009-10-27 | $26.25 | $37.42 | 399,400 | — | — |
| 2009-10-26 | $26.16 | $37.28 | 491,400 | — | — |
| 2009-10-23 | $27.05 | $38.56 | 569,600 | — | — |
| 2009-10-22 | $28.32 | $40.37 | 562,800 | — | — |
| 2009-10-21 | $28.75 | $40.98 | 588,000 | — | — |
| 2009-10-20 | $29.42 | $41.93 | 620,400 | — | — |
| 2009-10-19 | $29.02 | $41.37 | 386,600 | — | — |
| 2009-10-16 | $28.49 | $40.61 | 328,400 | — | — |
| 2009-10-15 | $28.80 | $41.05 | 422,800 | — | — |
| 2009-10-14 | $28.95 | $41.27 | 495,600 | — | — |
| 2009-10-13 | $28.58 | $40.73 | 435,000 | — | — |
| 2009-10-12 | $28.58 | $40.75 | 330,800 | — | — |
| 2009-10-09 | $29.13 | $41.52 | 238,400 | — | — |
| 2009-10-08 | $29.07 | $41.43 | 500,200 | — | — |
| 2009-10-07 | $28.65 | $40.83 | 394,600 | — | — |
| 2009-10-06 | $28.51 | $40.65 | 579,800 | — | — |
| 2009-10-05 | $28.50 | $40.63 | 971,000 | — | — |
| 2009-10-02 | $27.63 | $39.38 | 359,400 | — | — |
| 2009-10-01 | $27.63 | $39.38 | 764,000 | — | — |
| 2009-09-30 | $27.18 | $38.75 | 329,400 | — | — |
| 2009-09-29 | $27.55 | $39.27 | 334,600 | — | — |
| 2009-09-28 | $27.00 | $38.49 | 384,600 | — | — |
| 2009-09-25 | $25.70 | $36.63 | 485,200 | — | — |
| 2009-09-24 | $26.42 | $37.65 | 422,400 | — | — |
| 2009-09-23 | $26.93 | $38.40 | 488,400 | — | — |
| 2009-09-22 | $27.16 | $38.71 | 275,800 | — | — |
| 2009-09-21 | $26.37 | $37.58 | 371,800 | — | — |
| 2009-09-18 | $27.31 | $38.93 | 681,800 | — | — |
| 2009-09-17 | $28.42 | $40.51 | 564,200 | — | — |
| 2009-09-16 | $28.12 | $40.09 | 386,400 | — | — |
| 2009-09-15 | $27.55 | $39.27 | 646,000 | — | — |
| 2009-09-14 | $27.60 | $39.34 | 519,600 | — | — |
| 2009-09-11 | $26.71 | $38.08 | 961,800 | — | — |
| 2009-09-10 | $27.29 | $38.90 | 1,215,600 | — | — |
| 2009-09-09 | $25.34 | $36.13 | 1,219,200 | — | — |
| 2009-09-08 | $23.54 | $33.56 | 557,600 | — | — |
| 2009-09-04 | $23.67 | $33.75 | 304,200 | — | — |
| 2009-09-03 | $23.57 | $33.60 | 404,400 | — | — |
| 2009-09-02 | $23.56 | $33.58 | 395,200 | — | — |
| 2009-09-01 | $23.25 | $33.14 | 739,800 | — | — |
| 2009-08-31 | $24.59 | $35.05 | 585,400 | — | — |
| 2009-08-28 | $25.24 | $35.98 | 359,800 | — | — |
| 2009-08-27 | $25.69 | $36.62 | 528,000 | — | — |
| 2009-08-26 | $25.21 | $35.94 | 771,600 | — | — |
| 2009-08-25 | $24.58 | $35.03 | 410,200 | — | — |
| 2009-08-24 | $24.31 | $34.65 | 706,800 | — | — |
| 2009-08-21 | $23.85 | $34.00 | 603,000 | — | — |
| 2009-08-20 | $23.18 | $33.04 | 351,800 | — | — |
| 2009-08-19 | $23.00 | $32.67 | 453,400 | — | — |
| 2009-08-18 | $23.00 | $32.67 | 325,600 | — | — |
| 2009-08-17 | $23.01 | $32.69 | 593,400 | — | — |
| 2009-08-14 | $23.23 | $33.00 | 372,400 | — | — |
| 2009-08-13 | $23.54 | $33.45 | 312,200 | — | — |
| 2009-08-12 | $23.38 | $33.22 | 826,600 | — | — |
| 2009-08-11 | $22.57 | $32.06 | 1,250,000 | — | — |
| 2009-08-10 | $23.95 | $34.03 | 1,792,200 | — | — |
| 2009-08-07 | $21.52 | $30.58 | 909,000 | — | — |
| 2009-08-06 | $20.00 | $28.42 | 1,826,400 | — | — |
| 2009-08-05 | $17.11 | $24.30 | 566,200 | — | — |
| 2009-08-04 | $17.20 | $24.44 | 462,600 | — | — |
| 2009-08-03 | $16.58 | $23.56 | 404,200 | — | — |
| 2009-07-31 | $16.35 | $23.23 | 696,600 | — | — |
| 2009-07-30 | $15.57 | $22.12 | 275,200 | — | — |
| 2009-07-29 | $15.45 | $21.95 | 182,200 | — | — |
| 2009-07-28 | $15.99 | $22.72 | 261,400 | — | — |
| 2009-07-27 | $15.84 | $22.51 | 230,800 | — | — |
| 2009-07-24 | $15.88 | $22.56 | 202,800 | — | — |
| 2009-07-23 | $15.63 | $22.20 | 366,800 | — | — |
| 2009-07-22 | $15.66 | $22.25 | 406,000 | — | — |
| 2009-07-21 | $15.60 | $22.17 | 211,400 | — | — |
| 2009-07-20 | $15.94 | $22.65 | 250,800 | — | — |
| 2009-07-17 | $15.54 | $22.08 | 211,000 | — | — |
| 2009-07-16 | $15.76 | $22.39 | 374,600 | — | — |
| 2009-07-15 | $15.14 | $21.51 | 289,000 | — | — |
| 2009-07-14 | $14.95 | $21.23 | 164,800 | — | — |
| 2009-07-13 | $15.05 | $21.38 | 466,600 | — | — |
| 2009-07-10 | $14.52 | $20.62 | 263,000 | — | — |
| 2009-07-09 | $14.53 | $20.64 | 183,800 | — | — |
| 2009-07-08 | $14.52 | $20.62 | 277,000 | — | — |
| 2009-07-07 | $14.30 | $20.32 | 297,000 | — | — |
| 2009-07-06 | $14.27 | $20.27 | 308,800 | — | — |
| 2009-07-02 | $14.20 | $20.17 | 209,400 | — | — |
| 2009-07-01 | $14.48 | $20.57 | 536,800 | — | — |
| 2009-06-30 | $13.61 | $19.33 | 237,200 | — | — |
| 2009-06-29 | $13.40 | $19.03 | 220,000 | — | — |
| 2009-06-26 | $13.15 | $18.68 | 374,400 | — | — |
| 2009-06-25 | $13.05 | $18.54 | 272,400 | — | — |
| 2009-06-24 | $12.85 | $18.26 | 322,000 | — | — |
| 2009-06-23 | $12.38 | $17.59 | 248,600 | — | — |
| 2009-06-22 | $12.51 | $17.77 | 279,600 | — | — |
| 2009-06-19 | $13.26 | $18.83 | 333,600 | — | — |
| 2009-06-18 | $13.09 | $18.60 | 164,600 | — | — |
| 2009-06-17 | $12.70 | $18.04 | 213,200 | — | — |
| 2009-06-16 | $12.58 | $17.87 | 550,800 | — | — |
| 2009-06-15 | $12.89 | $18.31 | 457,000 | — | — |
| 2009-06-12 | $12.52 | $17.78 | 303,400 | — | — |
| 2009-06-11 | $11.93 | $16.95 | 492,400 | — | — |
| 2009-06-10 | $11.37 | $16.16 | 242,400 | — | — |
| 2009-06-09 | $11.29 | $16.04 | 503,200 | — | — |
| 2009-06-08 | $11.40 | $16.20 | 202,400 | — | — |
| 2009-06-05 | $11.52 | $16.37 | 152,200 | — | — |
| 2009-06-04 | $11.67 | $16.58 | 175,400 | — | — |
| 2009-06-03 | $11.60 | $16.48 | 147,400 | — | — |
| 2009-06-02 | $11.75 | $16.69 | 266,000 | — | — |
| 2009-06-01 | $11.58 | $16.45 | 160,800 | — | — |
| 2009-05-29 | $11.24 | $15.96 | 272,000 | — | — |
| 2009-05-28 | $11.16 | $15.85 | 453,200 | — | — |
| 2009-05-27 | $11.14 | $15.82 | 252,800 | — | — |
| 2009-05-26 | $11.59 | $16.47 | 523,800 | — | — |
| 2009-05-22 | $11.10 | $15.76 | 307,800 | — | — |
| 2009-05-21 | $11.33 | $16.10 | 349,800 | — | — |
| 2009-05-20 | $11.41 | $16.11 | 160,200 | — | — |
| 2009-05-19 | $11.99 | $16.92 | 101,000 | — | — |
| 2009-05-18 | $11.98 | $16.91 | 199,600 | — | — |
| 2009-05-15 | $11.21 | $15.82 | 119,600 | — | — |
| 2009-05-14 | $10.99 | $15.51 | 137,600 | — | — |
| 2009-05-13 | $10.70 | $15.10 | 339,600 | — | — |
| 2009-05-12 | $10.99 | $15.51 | 310,600 | — | — |
| 2009-05-11 | $10.68 | $15.07 | 232,000 | — | — |
| 2009-05-08 | $11.13 | $15.70 | 460,400 | — | — |
| 2009-05-07 | $10.11 | $14.27 | 566,000 | — | — |
| 2009-05-06 | $11.25 | $15.88 | 219,000 | — | — |
| 2009-05-05 | $11.39 | $16.08 | 304,000 | — | — |
| 2009-05-04 | $11.26 | $15.89 | 433,400 | — | — |
| 2009-05-01 | $11.47 | $16.19 | 435,600 | — | — |
| 2009-04-30 | $11.49 | $16.21 | 349,800 | — | — |
| 2009-04-29 | $11.60 | $16.37 | 416,200 | — | — |
| 2009-04-28 | $11.36 | $16.03 | 242,200 | — | — |
| 2009-04-27 | $10.99 | $15.51 | 178,400 | — | — |
| 2009-04-24 | $11.03 | $15.56 | 168,200 | — | — |
| 2009-04-23 | $10.66 | $15.05 | 311,600 | — | — |
| 2009-04-22 | $10.79 | $15.22 | 214,000 | — | — |
| 2009-04-21 | $10.54 | $14.88 | 237,000 | — | — |
| 2009-04-20 | $9.87 | $13.93 | 469,600 | — | — |
| 2009-04-17 | $9.33 | $13.17 | 204,000 | — | — |
| 2009-04-16 | $9.29 | $13.11 | 317,600 | — | — |
| 2009-04-15 | $9.36 | $13.21 | 144,600 | — | — |
| 2009-04-14 | $9.25 | $13.06 | 205,400 | — | — |
| 2009-04-13 | $9.93 | $14.01 | 216,000 | — | — |
| 2009-04-09 | $9.92 | $14.00 | 294,400 | — | — |
| 2009-04-08 | $10.19 | $14.38 | 247,200 | — | — |
| 2009-04-07 | $9.92 | $14.00 | 150,400 | — | — |
| 2009-04-06 | $10.15 | $14.33 | 207,000 | — | — |
| 2009-04-03 | $10.35 | $14.61 | 124,200 | — | — |
| 2009-04-02 | $9.98 | $14.08 | 317,200 | — | — |
| 2009-04-01 | $9.76 | $13.77 | 110,000 | — | — |
| 2009-03-31 | $9.23 | $13.03 | 151,200 | — | — |
| 2009-03-30 | $9.18 | $12.96 | 242,600 | — | — |
| 2009-03-27 | $9.15 | $12.92 | 132,200 | — | — |
| 2009-03-26 | $9.47 | $13.36 | 121,400 | — | — |
| 2009-03-25 | $9.07 | $12.80 | 270,600 | — | — |
| 2009-03-24 | $8.53 | $12.03 | 127,600 | — | — |
| 2009-03-23 | $9.53 | $13.45 | 141,200 | — | — |
| 2009-03-20 | $8.39 | $11.84 | 168,000 | — | — |
| 2009-03-19 | $8.91 | $12.57 | 59,400 | — | — |
| 2009-03-18 | $9.02 | $12.72 | 116,200 | — | — |
| 2009-03-17 | $8.50 | $11.99 | 147,000 | — | — |
| 2009-03-16 | $8.09 | $11.41 | 197,800 | — | — |
| 2009-03-13 | $8.34 | $11.76 | 177,400 | — | — |
| 2009-03-12 | $8.15 | $11.50 | 204,400 | — | — |
| 2009-03-11 | $7.21 | $10.18 | 62,400 | — | — |
| 2009-03-10 | $7.23 | $10.21 | 111,800 | — | — |
| 2009-03-09 | $6.64 | $9.37 | 206,400 | — | — |
| 2009-03-06 | $6.85 | $9.66 | 155,800 | — | — |
| 2009-03-05 | $6.85 | $9.66 | 152,600 | — | — |
| 2009-03-04 | $7.17 | $10.12 | 220,200 | — | — |
| 2009-03-03 | $7.02 | $9.91 | 222,200 | — | — |
| 2009-03-02 | $6.76 | $9.54 | 142,200 | — | — |
| 2009-02-27 | $7.60 | $10.73 | 123,400 | — | — |
| 2009-02-26 | $7.59 | $10.71 | 96,600 | — | — |
| 2009-02-25 | $7.55 | $10.66 | 161,000 | — | — |
| 2009-02-24 | $7.89 | $11.13 | 179,000 | — | — |
| 2009-02-23 | $7.64 | $10.78 | 173,200 | — | — |
| 2009-02-20 | $8.17 | $11.53 | 157,600 | — | — |
| 2009-02-19 | $8.48 | $11.97 | 172,000 | — | — |
| 2009-02-18 | $8.55 | $11.96 | 149,600 | — | — |
| 2009-02-17 | $8.56 | $11.98 | 110,600 | — | — |
| 2009-02-13 | $8.92 | $12.47 | 128,400 | — | — |
| 2009-02-12 | $9.33 | $13.05 | 208,200 | — | — |
| 2009-02-11 | $9.29 | $12.99 | 159,400 | — | — |
| 2009-02-10 | $9.85 | $13.77 | 93,200 | — | — |
| 2009-02-09 | $10.61 | $14.84 | 131,000 | — | — |
| 2009-02-06 | $10.37 | $14.51 | 154,800 | — | — |
| 2009-02-05 | $10.48 | $14.66 | 173,200 | — | — |
| 2009-02-04 | $10.75 | $15.04 | 150,000 | — | — |
| 2009-02-03 | $11.19 | $15.66 | 284,400 | — | — |
| 2009-02-02 | $10.63 | $14.87 | 203,800 | — | — |
| 2009-01-30 | $10.70 | $14.97 | 139,200 | — | — |
| 2009-01-29 | $10.75 | $15.03 | 169,600 | — | — |
| 2009-01-28 | $11.25 | $15.74 | 137,400 | — | — |
| 2009-01-27 | $11.08 | $15.50 | 214,200 | — | — |
| 2009-01-26 | $10.81 | $15.12 | 309,800 | — | — |
| 2009-01-23 | $10.17 | $14.22 | 181,200 | — | — |
| 2009-01-22 | $9.76 | $13.66 | 141,000 | — | — |
| 2009-01-21 | $9.54 | $13.35 | 234,000 | — | — |
| 2009-01-20 | $9.52 | $13.32 | 176,400 | — | — |
| 2009-01-16 | $10.58 | $14.80 | 252,600 | — | — |
| 2009-01-15 | $10.13 | $14.17 | 292,000 | — | — |
| 2009-01-14 | $9.56 | $13.37 | 241,800 | — | — |
| 2009-01-13 | $9.75 | $13.64 | 154,400 | — | — |
| 2009-01-12 | $9.26 | $12.96 | 137,200 | — | — |
| 2009-01-09 | $9.34 | $13.06 | 126,800 | — | — |
| 2009-01-08 | $9.83 | $13.75 | 160,800 | — | — |
| 2009-01-07 | $9.60 | $13.43 | 86,000 | — | — |
| 2009-01-06 | $9.95 | $13.91 | 250,800 | — | — |
| 2009-01-05 | $10.03 | $14.03 | 149,400 | — | — |
| 2009-01-02 | $10.24 | $14.33 | 286,400 | — | — |