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
- 1980-03-17 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 | $23.83 | $88.94 | 65,100 | — | — |
| 2009-12-30 | $24.19 | $90.31 | 56,400 | — | — |
| 2009-12-29 | $24.19 | $90.31 | 55,050 | — | — |
| 2009-12-28 | $24.11 | $89.99 | 42,300 | — | — |
| 2009-12-24 | $24.16 | $90.19 | 10,500 | — | — |
| 2009-12-23 | $24.10 | $89.96 | 51,000 | — | — |
| 2009-12-22 | $23.93 | $89.32 | 61,350 | — | — |
| 2009-12-21 | $24.01 | $89.61 | 50,250 | — | — |
| 2009-12-18 | $24.00 | $89.59 | 306,300 | — | — |
| 2009-12-17 | $23.85 | $89.02 | 129,900 | — | — |
| 2009-12-16 | $23.73 | $88.59 | 88,500 | — | — |
| 2009-12-15 | $23.85 | $89.02 | 107,400 | — | — |
| 2009-12-14 | $23.97 | $89.46 | 59,400 | — | — |
| 2009-12-11 | $23.87 | $89.09 | 78,600 | — | — |
| 2009-12-10 | $23.55 | $87.92 | 53,850 | — | — |
| 2009-12-09 | $23.50 | $87.72 | 51,300 | — | — |
| 2009-12-08 | $23.58 | $88.02 | 62,700 | — | — |
| 2009-12-07 | $23.72 | $88.54 | 70,050 | — | — |
| 2009-12-04 | $23.70 | $88.47 | 76,050 | — | — |
| 2009-12-03 | $23.29 | $86.93 | 46,800 | — | — |
| 2009-12-02 | $23.43 | $87.47 | 78,750 | — | — |
| 2009-12-01 | $23.21 | $86.63 | 56,850 | — | — |
| 2009-11-30 | $22.89 | $85.46 | 135,600 | — | — |
| 2009-11-27 | $22.84 | $85.26 | 59,400 | — | — |
| 2009-11-25 | $23.44 | $86.58 | 46,200 | — | — |
| 2009-11-24 | $23.48 | $86.73 | 67,350 | — | — |
| 2009-11-23 | $23.52 | $86.88 | 88,800 | — | — |
| 2009-11-20 | $23.27 | $85.94 | 100,200 | — | — |
| 2009-11-19 | $23.32 | $86.14 | 107,250 | — | — |
| 2009-11-18 | $23.73 | $87.64 | 40,050 | — | — |
| 2009-11-17 | $23.82 | $87.99 | 56,400 | — | — |
| 2009-11-16 | $23.92 | $88.36 | 88,650 | — | — |
| 2009-11-13 | $23.54 | $86.95 | 46,350 | — | — |
| 2009-11-12 | $23.53 | $86.90 | 72,600 | — | — |
| 2009-11-11 | $24.13 | $89.12 | 44,700 | — | — |
| 2009-11-10 | $24.23 | $89.49 | 83,700 | — | — |
| 2009-11-09 | $24.23 | $89.49 | 84,900 | — | — |
| 2009-11-06 | $23.97 | $88.55 | 46,050 | — | — |
| 2009-11-05 | $23.89 | $88.26 | 103,350 | — | — |
| 2009-11-04 | $23.25 | $85.87 | 82,800 | — | — |
| 2009-11-03 | $23.62 | $87.25 | 90,750 | — | — |
| 2009-11-02 | $23.44 | $86.58 | 79,200 | — | — |
| 2009-10-30 | $23.35 | $86.24 | 120,600 | — | — |
| 2009-10-29 | $23.69 | $87.52 | 100,350 | — | — |
| 2009-10-28 | $23.71 | $87.59 | 109,200 | — | — |
| 2009-10-27 | $23.75 | $87.72 | 48,600 | — | — |
| 2009-10-26 | $23.72 | $87.62 | 57,900 | — | — |
| 2009-10-23 | $23.92 | $88.36 | 98,550 | — | — |
| 2009-10-22 | $24.27 | $89.66 | 58,200 | — | — |
| 2009-10-21 | $24.15 | $89.22 | 105,600 | — | — |
| 2009-10-20 | $24.13 | $89.12 | 55,050 | — | — |
| 2009-10-19 | $24.45 | $90.33 | 86,250 | — | — |
| 2009-10-16 | $24.33 | $89.86 | 66,750 | — | — |
| 2009-10-15 | $24.41 | $90.18 | 36,150 | — | — |
| 2009-10-14 | $24.40 | $90.13 | 62,550 | — | — |
| 2009-10-13 | $24.25 | $89.59 | 79,950 | — | — |
| 2009-10-12 | $24.35 | $89.96 | 31,800 | — | — |
| 2009-10-09 | $24.51 | $90.52 | 73,200 | — | — |
| 2009-10-08 | $24.24 | $89.54 | 98,700 | — | — |
| 2009-10-07 | $24.30 | $89.76 | 39,300 | — | — |
| 2009-10-06 | $24.24 | $89.54 | 65,400 | — | — |
| 2009-10-05 | $24.07 | $88.92 | 91,950 | — | — |
| 2009-10-02 | $23.85 | $88.11 | 44,700 | — | — |
| 2009-10-01 | $24.04 | $88.80 | 66,600 | — | — |
| 2009-09-30 | $24.32 | $89.83 | 91,950 | — | — |
| 2009-09-29 | $24.49 | $90.47 | 42,300 | — | — |
| 2009-09-28 | $24.60 | $90.87 | 60,450 | — | — |
| 2009-09-25 | $24.50 | $90.50 | 79,200 | — | — |
| 2009-09-24 | $24.52 | $90.57 | 68,700 | — | — |
| 2009-09-23 | $24.36 | $89.98 | 63,450 | — | — |
| 2009-09-22 | $24.31 | $89.81 | 116,100 | — | — |
| 2009-09-21 | $24.67 | $91.14 | 66,900 | — | — |
| 2009-09-18 | $24.93 | $92.07 | 198,150 | — | — |
| 2009-09-17 | $25.13 | $92.84 | 118,950 | — | — |
| 2009-09-16 | $25.01 | $92.39 | 69,150 | — | — |
| 2009-09-15 | $24.75 | $91.41 | 126,450 | — | — |
| 2009-09-14 | $24.61 | $90.92 | 94,950 | — | — |
| 2009-09-11 | $24.14 | $89.17 | 71,250 | — | — |
| 2009-09-10 | $24.27 | $89.66 | 167,100 | — | — |
| 2009-09-09 | $24.17 | $89.27 | 147,300 | — | — |
| 2009-09-08 | $23.83 | $88.01 | 183,750 | — | — |
| 2009-09-04 | $23.83 | $88.04 | 72,750 | — | — |
| 2009-09-03 | $23.56 | $87.03 | 48,150 | — | — |
| 2009-09-02 | $23.56 | $87.03 | 53,700 | — | — |
| 2009-09-01 | $23.58 | $87.10 | 91,800 | — | — |
| 2009-08-31 | $23.62 | $87.25 | 127,350 | — | — |
| 2009-08-28 | $24.00 | $88.65 | 118,500 | — | — |
| 2009-08-27 | $24.52 | $89.67 | 42,300 | — | — |
| 2009-08-26 | $24.53 | $89.71 | 56,250 | — | — |
| 2009-08-25 | $24.52 | $89.67 | 95,100 | — | — |
| 2009-08-24 | $24.61 | $89.98 | 48,750 | — | — |
| 2009-08-21 | $24.46 | $89.45 | 162,900 | — | — |
| 2009-08-20 | $24.19 | $88.45 | 45,150 | — | — |
| 2009-08-19 | $24.19 | $88.45 | 47,550 | — | — |
| 2009-08-18 | $23.93 | $87.52 | 58,200 | — | — |
| 2009-08-17 | $23.95 | $87.59 | 52,200 | — | — |
| 2009-08-14 | $23.99 | $87.72 | 62,100 | — | — |
| 2009-08-13 | $24.36 | $89.08 | 55,800 | — | — |
| 2009-08-12 | $24.37 | $89.13 | 125,700 | — | — |
| 2009-08-11 | $23.97 | $87.67 | 71,850 | — | — |
| 2009-08-10 | $23.82 | $87.11 | 63,750 | — | — |
| 2009-08-07 | $23.75 | $86.86 | 84,150 | — | — |
| 2009-08-06 | $23.61 | $86.35 | 86,850 | — | — |
| 2009-08-05 | $23.74 | $86.81 | 97,650 | — | — |
| 2009-08-04 | $24.03 | $87.89 | 98,400 | — | — |
| 2009-08-03 | $24.11 | $88.15 | 90,000 | — | — |
| 2009-07-31 | $23.91 | $87.45 | 118,800 | — | — |
| 2009-07-30 | $24.31 | $88.89 | 81,900 | — | — |
| 2009-07-29 | $23.98 | $87.69 | 65,100 | — | — |
| 2009-07-28 | $24.08 | $88.06 | 73,350 | — | — |
| 2009-07-27 | $24.25 | $88.69 | 71,850 | — | — |
| 2009-07-24 | $24.40 | $89.23 | 56,400 | — | — |
| 2009-07-23 | $24.29 | $88.81 | 244,350 | — | — |
| 2009-07-22 | $22.97 | $83.99 | 105,750 | — | — |
| 2009-07-21 | $23.29 | $85.16 | 104,400 | — | — |
| 2009-07-20 | $23.21 | $84.86 | 118,200 | — | — |
| 2009-07-17 | $23.51 | $85.96 | 86,850 | — | — |
| 2009-07-16 | $23.57 | $86.18 | 93,300 | — | — |
| 2009-07-15 | $23.34 | $85.35 | 102,000 | — | — |
| 2009-07-14 | $22.95 | $83.91 | 46,950 | — | — |
| 2009-07-13 | $22.89 | $83.69 | 148,800 | — | — |
| 2009-07-10 | $22.52 | $82.35 | 69,900 | — | — |
| 2009-07-09 | $22.36 | $81.77 | 103,200 | — | — |
| 2009-07-08 | $22.47 | $82.16 | 112,950 | — | — |
| 2009-07-07 | $22.53 | $82.38 | 191,850 | — | — |
| 2009-07-06 | $22.71 | $83.06 | 67,950 | — | — |
| 2009-07-02 | $22.34 | $81.69 | 109,950 | — | — |
| 2009-07-01 | $22.87 | $83.62 | 122,250 | — | — |
| 2009-06-30 | $22.37 | $81.79 | 129,000 | — | — |
| 2009-06-29 | $22.18 | $81.11 | 75,300 | — | — |
| 2009-06-26 | $22.24 | $81.33 | 507,900 | — | — |
| 2009-06-25 | $22.04 | $80.60 | 127,650 | — | — |
| 2009-06-24 | $21.81 | $79.77 | 85,500 | — | — |
| 2009-06-23 | $21.88 | $80.01 | 109,950 | — | — |
| 2009-06-22 | $22.14 | $80.96 | 107,850 | — | — |
| 2009-06-19 | $22.43 | $82.04 | 170,550 | — | — |
| 2009-06-18 | $22.37 | $81.79 | 55,050 | — | — |
| 2009-06-17 | $22.11 | $80.84 | 91,200 | — | — |
| 2009-06-16 | $21.82 | $79.79 | 138,450 | — | — |
| 2009-06-15 | $21.83 | $79.82 | 112,350 | — | — |
| 2009-06-12 | $21.87 | $79.99 | 88,050 | — | — |
| 2009-06-11 | $21.44 | $78.40 | 154,050 | — | — |
| 2009-06-10 | $21.15 | $77.33 | 114,750 | — | — |
| 2009-06-09 | $20.98 | $76.72 | 84,600 | — | — |
| 2009-06-08 | $21.29 | $77.87 | 74,700 | — | — |
| 2009-06-05 | $21.46 | $78.48 | 48,600 | — | — |
| 2009-06-04 | $21.41 | $78.31 | 91,050 | — | — |
| 2009-06-03 | $21.31 | $77.92 | 193,500 | — | — |
| 2009-06-02 | $21.17 | $77.43 | 121,200 | — | — |
| 2009-06-01 | $21.20 | $77.53 | 148,650 | — | — |
| 2009-05-29 | $20.69 | $75.65 | 151,800 | — | — |
| 2009-05-28 | $20.51 | $75.01 | 109,500 | — | — |
| 2009-05-27 | $20.53 | $74.20 | 150,450 | — | — |
| 2009-05-26 | $20.69 | $74.78 | 147,750 | — | — |
| 2009-05-22 | $19.73 | $71.31 | 84,900 | — | — |
| 2009-05-21 | $19.87 | $71.80 | 162,000 | — | — |
| 2009-05-20 | $19.97 | $72.18 | 148,500 | — | — |
| 2009-05-19 | $20.24 | $73.14 | 102,150 | — | — |
| 2009-05-18 | $20.47 | $73.99 | 114,900 | — | — |
| 2009-05-15 | $20.27 | $73.24 | 149,850 | — | — |
| 2009-05-14 | $20.73 | $74.90 | 150,150 | — | — |
| 2009-05-13 | $20.67 | $74.69 | 175,350 | — | — |
| 2009-05-12 | $20.50 | $74.08 | 96,450 | — | — |
| 2009-05-11 | $20.59 | $74.42 | 112,950 | — | — |
| 2009-05-08 | $20.53 | $74.18 | 237,000 | — | — |
| 2009-05-07 | $20.07 | $72.52 | 121,800 | — | — |
| 2009-05-06 | $20.10 | $72.64 | 163,350 | — | — |
| 2009-05-05 | $20.07 | $72.54 | 248,400 | — | — |
| 2009-05-04 | $20.27 | $73.24 | 125,850 | — | — |
| 2009-05-01 | $20.35 | $73.53 | 181,500 | — | — |
| 2009-04-30 | $20.45 | $73.92 | 166,200 | — | — |
| 2009-04-29 | $20.40 | $73.72 | 301,800 | — | — |
| 2009-04-28 | $20.02 | $72.35 | 64,200 | — | — |
| 2009-04-27 | $19.95 | $72.08 | 78,750 | — | — |
| 2009-04-24 | $19.91 | $71.94 | 110,250 | — | — |
| 2009-04-23 | $19.90 | $71.92 | 115,500 | — | — |
| 2009-04-22 | $20.01 | $72.33 | 92,100 | — | — |
| 2009-04-21 | $20.26 | $73.22 | 94,500 | — | — |
| 2009-04-20 | $20.11 | $72.69 | 100,800 | — | — |
| 2009-04-17 | $20.53 | $74.20 | 105,450 | — | — |
| 2009-04-16 | $20.55 | $74.28 | 101,400 | — | — |
| 2009-04-15 | $20.44 | $73.87 | 85,050 | — | — |
| 2009-04-14 | $20.42 | $73.80 | 118,650 | — | — |
| 2009-04-13 | $20.97 | $75.79 | 169,050 | — | — |
| 2009-04-09 | $21.22 | $76.69 | 99,750 | — | — |
| 2009-04-08 | $21.15 | $76.42 | 148,650 | — | — |
| 2009-04-07 | $20.81 | $75.22 | 188,700 | — | — |
| 2009-04-06 | $21.20 | $76.61 | 180,300 | — | — |
| 2009-04-03 | $21.49 | $77.67 | 162,000 | — | — |
| 2009-04-02 | $21.43 | $77.46 | 288,000 | — | — |
| 2009-04-01 | $20.89 | $75.51 | 227,100 | — | — |
| 2009-03-31 | $20.91 | $75.58 | 213,150 | — | — |
| 2009-03-30 | $20.77 | $75.05 | 202,050 | — | — |
| 2009-03-27 | $20.83 | $75.26 | 166,950 | — | — |
| 2009-03-26 | $21.17 | $76.49 | 191,250 | — | — |
| 2009-03-25 | $20.83 | $75.26 | 113,700 | — | — |
| 2009-03-24 | $20.68 | $74.73 | 102,450 | — | — |
| 2009-03-23 | $21.43 | $77.46 | 207,900 | — | — |
| 2009-03-20 | $20.64 | $74.59 | 183,300 | — | — |
| 2009-03-19 | $20.99 | $75.84 | 113,400 | — | — |
| 2009-03-18 | $20.99 | $75.87 | 156,600 | — | — |
| 2009-03-17 | $20.33 | $73.48 | 161,850 | — | — |
| 2009-03-16 | $19.51 | $70.49 | 118,500 | — | — |
| 2009-03-13 | $19.32 | $69.82 | 81,750 | — | — |
| 2009-03-12 | $19.01 | $68.71 | 158,400 | — | — |
| 2009-03-11 | $18.79 | $67.92 | 81,600 | — | — |
| 2009-03-10 | $18.80 | $67.94 | 108,150 | — | — |
| 2009-03-09 | $18.47 | $66.76 | 135,450 | — | — |
| 2009-03-06 | $18.75 | $67.77 | 101,700 | — | — |
| 2009-03-05 | $18.39 | $66.47 | 116,850 | — | — |
| 2009-03-04 | $19.12 | $69.10 | 164,100 | — | — |
| 2009-03-03 | $18.81 | $67.96 | 279,150 | — | — |
| 2009-03-02 | $19.69 | $71.15 | 168,750 | — | — |
| 2009-02-27 | $20.05 | $72.47 | 179,700 | — | — |
| 2009-02-26 | $19.49 | $70.42 | 71,250 | — | — |
| 2009-02-25 | $19.85 | $71.72 | 115,650 | — | — |
| 2009-02-24 | $20.09 | $71.72 | 138,300 | — | — |
| 2009-02-23 | $19.73 | $70.43 | 111,600 | — | — |
| 2009-02-20 | $20.08 | $71.69 | 84,150 | — | — |
| 2009-02-19 | $20.45 | $73.03 | 58,500 | — | — |
| 2009-02-18 | $20.23 | $72.22 | 65,250 | — | — |
| 2009-02-17 | $20.49 | $73.17 | 155,250 | — | — |
| 2009-02-13 | $21.39 | $76.38 | 52,050 | — | — |
| 2009-02-12 | $21.28 | $75.98 | 63,900 | — | — |
| 2009-02-11 | $21.31 | $76.10 | 84,150 | — | — |
| 2009-02-10 | $21.20 | $75.69 | 114,450 | — | — |
| 2009-02-09 | $21.69 | $77.45 | 58,650 | — | — |
| 2009-02-06 | $21.78 | $77.76 | 69,750 | — | — |
| 2009-02-05 | $21.62 | $77.19 | 69,750 | — | — |
| 2009-02-04 | $21.55 | $76.93 | 65,400 | — | — |
| 2009-02-03 | $21.77 | $77.74 | 92,400 | — | — |
| 2009-02-02 | $21.85 | $78.03 | 177,150 | — | — |
| 2009-01-30 | $21.37 | $76.29 | 83,100 | — | — |
| 2009-01-29 | $21.37 | $76.29 | 73,200 | — | — |
| 2009-01-28 | $21.49 | $76.74 | 106,650 | — | — |
| 2009-01-27 | $21.36 | $76.26 | 79,950 | — | — |
| 2009-01-26 | $21.12 | $75.41 | 64,650 | — | — |
| 2009-01-23 | $20.77 | $74.17 | 66,900 | — | — |
| 2009-01-22 | $20.78 | $74.19 | 76,650 | — | — |
| 2009-01-21 | $21.28 | $75.98 | 119,700 | — | — |
| 2009-01-20 | $20.71 | $73.96 | 119,550 | — | — |
| 2009-01-16 | $21.36 | $76.26 | 118,650 | — | — |
| 2009-01-15 | $21.22 | $75.76 | 81,000 | — | — |
| 2009-01-14 | $20.79 | $74.22 | 87,000 | — | — |
| 2009-01-13 | $21.31 | $76.10 | 79,200 | — | — |
| 2009-01-12 | $21.25 | $75.86 | 60,450 | — | — |
| 2009-01-09 | $20.96 | $74.84 | 126,150 | — | — |
| 2009-01-08 | $21.50 | $76.76 | 153,300 | — | — |
| 2009-01-07 | $21.27 | $75.93 | 150,300 | — | — |
| 2009-01-06 | $21.57 | $77.03 | 166,950 | — | — |
| 2009-01-05 | $21.98 | $78.48 | 170,850 | — | — |
| 2009-01-02 | $21.86 | $78.05 | 128,100 | — | — |