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
- 2002-11-01 to 2026-09-03
- 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 | $31.48 | $56.60 | 18,800 | — | — |
| 2009-12-30 | $31.46 | $56.57 | 34,300 | — | — |
| 2009-12-29 | $31.69 | $56.98 | 32,400 | — | — |
| 2009-12-28 | $30.90 | $55.56 | 30,700 | — | — |
| 2009-12-24 | $30.61 | $55.04 | 15,000 | — | — |
| 2009-12-23 | $30.52 | $54.88 | 40,800 | — | — |
| 2009-12-22 | $30.10 | $54.12 | 30,700 | — | — |
| 2009-12-21 | $29.82 | $53.62 | 51,200 | — | — |
| 2009-12-18 | $29.00 | $52.14 | 102,200 | — | — |
| 2009-12-17 | $29.90 | $53.76 | 28,800 | — | — |
| 2009-12-16 | $29.94 | $53.83 | 44,200 | — | — |
| 2009-12-15 | $29.31 | $52.70 | 28,400 | — | — |
| 2009-12-14 | $29.40 | $52.86 | 56,200 | — | — |
| 2009-12-11 | $28.54 | $51.32 | 26,900 | — | — |
| 2009-12-10 | $28.27 | $50.83 | 32,800 | — | — |
| 2009-12-09 | $28.15 | $50.61 | 17,800 | — | — |
| 2009-12-08 | $27.95 | $50.25 | 28,400 | — | — |
| 2009-12-07 | $28.09 | $50.51 | 47,000 | — | — |
| 2009-12-04 | $27.47 | $49.39 | 30,600 | — | — |
| 2009-12-03 | $27.20 | $48.91 | 44,500 | — | — |
| 2009-12-02 | $27.00 | $48.55 | 34,600 | — | — |
| 2009-12-01 | $26.46 | $47.58 | 34,600 | — | — |
| 2009-11-30 | $26.29 | $47.27 | 38,700 | — | — |
| 2009-11-27 | $26.50 | $47.65 | 15,700 | — | — |
| 2009-11-25 | $26.59 | $47.81 | 49,500 | — | — |
| 2009-11-24 | $27.15 | $48.82 | 10,100 | — | — |
| 2009-11-23 | $26.56 | $47.76 | 39,600 | — | — |
| 2009-11-20 | $26.63 | $47.88 | 28,200 | — | — |
| 2009-11-19 | $27.65 | $49.72 | 23,800 | — | — |
| 2009-11-18 | $27.71 | $49.82 | 20,600 | — | — |
| 2009-11-17 | $27.75 | $49.89 | 40,400 | — | — |
| 2009-11-16 | $27.31 | $49.10 | 42,600 | — | — |
| 2009-11-13 | $26.97 | $48.49 | 18,900 | — | — |
| 2009-11-12 | $26.44 | $47.54 | 16,100 | — | — |
| 2009-11-11 | $26.61 | $47.85 | 31,800 | — | — |
| 2009-11-10 | $26.88 | $48.33 | 38,000 | — | — |
| 2009-11-09 | $26.02 | $46.78 | 98,200 | — | — |
| 2009-11-06 | $26.12 | $46.96 | 25,800 | — | — |
| 2009-11-05 | $26.54 | $47.72 | 39,600 | — | — |
| 2009-11-04 | $27.09 | $48.71 | 65,800 | — | — |
| 2009-11-03 | $28.03 | $49.05 | 65,500 | — | — |
| 2009-11-02 | $28.32 | $49.56 | 45,100 | — | — |
| 2009-10-30 | $27.88 | $48.79 | 92,000 | — | — |
| 2009-10-29 | $28.40 | $49.70 | 42,700 | — | — |
| 2009-10-28 | $26.98 | $47.21 | 43,300 | — | — |
| 2009-10-27 | $27.95 | $48.91 | 21,300 | — | — |
| 2009-10-26 | $27.54 | $48.19 | 34,900 | — | — |
| 2009-10-23 | $28.35 | $49.61 | 38,600 | — | — |
| 2009-10-22 | $27.91 | $48.84 | 27,500 | — | — |
| 2009-10-21 | $28.24 | $49.42 | 35,800 | — | — |
| 2009-10-20 | $27.89 | $48.80 | 16,600 | — | — |
| 2009-10-19 | $27.53 | $48.17 | 37,600 | — | — |
| 2009-10-16 | $27.14 | $47.49 | 22,700 | — | — |
| 2009-10-15 | $27.69 | $48.45 | 21,400 | — | — |
| 2009-10-14 | $27.20 | $47.60 | 29,900 | — | — |
| 2009-10-13 | $27.39 | $47.93 | 32,900 | — | — |
| 2009-10-12 | $27.72 | $48.51 | 27,200 | — | — |
| 2009-10-09 | $27.50 | $48.12 | 9,500 | — | — |
| 2009-10-08 | $27.67 | $48.42 | 20,500 | — | — |
| 2009-10-07 | $27.37 | $47.89 | 16,400 | — | — |
| 2009-10-06 | $27.26 | $47.70 | 16,500 | — | — |
| 2009-10-05 | $27.00 | $47.25 | 20,000 | — | — |
| 2009-10-02 | $26.81 | $46.91 | 46,100 | — | — |
| 2009-10-01 | $26.20 | $45.85 | 16,200 | — | — |
| 2009-09-30 | $26.66 | $46.65 | 24,100 | — | — |
| 2009-09-29 | $27.00 | $47.25 | 10,600 | — | — |
| 2009-09-28 | $27.00 | $47.25 | 25,800 | — | — |
| 2009-09-25 | $26.71 | $46.74 | 6,400 | — | — |
| 2009-09-24 | $26.65 | $46.63 | 15,600 | — | — |
| 2009-09-23 | $26.99 | $47.23 | 34,900 | — | — |
| 2009-09-22 | $26.95 | $47.16 | 24,000 | — | — |
| 2009-09-21 | $26.81 | $46.91 | 15,700 | — | — |
| 2009-09-18 | $26.70 | $46.72 | 33,700 | — | — |
| 2009-09-17 | $26.29 | $46.01 | 42,900 | — | — |
| 2009-09-16 | $26.25 | $45.94 | 34,400 | — | — |
| 2009-09-15 | $25.41 | $44.47 | 25,300 | — | — |
| 2009-09-14 | $25.29 | $44.26 | 18,000 | — | — |
| 2009-09-11 | $25.37 | $44.40 | 10,600 | — | — |
| 2009-09-10 | $25.30 | $44.27 | 17,900 | — | — |
| 2009-09-09 | $25.10 | $43.92 | 17,300 | — | — |
| 2009-09-08 | $24.95 | $43.66 | 31,800 | — | — |
| 2009-09-04 | $24.86 | $43.50 | 26,500 | — | — |
| 2009-09-03 | $24.25 | $42.44 | 31,600 | — | — |
| 2009-09-02 | $23.46 | $41.05 | 25,300 | — | — |
| 2009-09-01 | $23.80 | $41.65 | 29,300 | — | — |
| 2009-08-31 | $23.98 | $41.96 | 33,200 | — | — |
| 2009-08-28 | $24.75 | $43.31 | 22,200 | — | — |
| 2009-08-27 | $24.00 | $42.00 | 23,500 | — | — |
| 2009-08-26 | $23.93 | $41.88 | 108,600 | — | — |
| 2009-08-25 | $24.60 | $43.05 | 26,500 | — | — |
| 2009-08-24 | $25.16 | $44.03 | 23,400 | — | — |
| 2009-08-21 | $25.40 | $44.45 | 21,200 | — | — |
| 2009-08-20 | $25.27 | $44.22 | 52,500 | — | — |
| 2009-08-19 | $25.05 | $43.84 | 37,000 | — | — |
| 2009-08-18 | $24.11 | $42.19 | 41,000 | — | — |
| 2009-08-17 | $24.12 | $42.21 | 48,700 | — | — |
| 2009-08-14 | $24.97 | $43.70 | 23,100 | — | — |
| 2009-08-13 | $24.99 | $43.73 | 28,200 | — | — |
| 2009-08-12 | $24.63 | $43.10 | 34,500 | — | — |
| 2009-08-11 | $24.55 | $42.96 | 62,200 | — | — |
| 2009-08-10 | $25.35 | $44.36 | 41,800 | — | — |
| 2009-08-07 | $25.90 | $45.32 | 56,500 | — | — |
| 2009-08-06 | $25.50 | $44.62 | 82,900 | — | — |
| 2009-08-05 | $26.50 | $46.37 | 42,500 | — | — |
| 2009-08-04 | $28.50 | $48.56 | 48,900 | — | — |
| 2009-08-03 | $27.85 | $47.45 | 58,500 | — | — |
| 2009-07-31 | $27.22 | $46.38 | 26,000 | — | — |
| 2009-07-30 | $27.30 | $46.52 | 29,300 | — | — |
| 2009-07-29 | $26.58 | $45.29 | 34,000 | — | — |
| 2009-07-28 | $27.19 | $46.33 | 86,300 | — | — |
| 2009-07-27 | $26.04 | $44.37 | 72,900 | — | — |
| 2009-07-24 | $27.10 | $46.17 | 65,800 | — | — |
| 2009-07-23 | $26.50 | $45.15 | 102,600 | — | — |
| 2009-07-22 | $25.33 | $43.16 | 322,800 | — | — |
| 2009-07-21 | $23.40 | $39.87 | 28,900 | — | — |
| 2009-07-20 | $23.38 | $39.84 | 36,600 | — | — |
| 2009-07-17 | $22.88 | $38.98 | 20,400 | — | — |
| 2009-07-16 | $22.94 | $39.09 | 51,500 | — | — |
| 2009-07-15 | $22.54 | $38.40 | 43,900 | — | — |
| 2009-07-14 | $22.40 | $38.17 | 27,100 | — | — |
| 2009-07-13 | $21.91 | $37.33 | 31,800 | — | — |
| 2009-07-10 | $21.60 | $36.80 | 19,100 | — | — |
| 2009-07-09 | $21.09 | $35.93 | 12,700 | — | — |
| 2009-07-08 | $20.70 | $35.27 | 32,100 | — | — |
| 2009-07-07 | $21.29 | $36.28 | 20,200 | — | — |
| 2009-07-06 | $21.34 | $36.36 | 60,700 | — | — |
| 2009-07-02 | $20.71 | $35.29 | 13,100 | — | — |
| 2009-07-01 | $20.82 | $35.47 | 13,800 | — | — |
| 2009-06-30 | $20.64 | $35.17 | 28,200 | — | — |
| 2009-06-29 | $20.09 | $34.23 | 8,600 | — | — |
| 2009-06-26 | $20.25 | $34.50 | 21,900 | — | — |
| 2009-06-25 | $20.34 | $34.66 | 21,800 | — | — |
| 2009-06-24 | $19.70 | $33.57 | 20,600 | — | — |
| 2009-06-23 | $19.97 | $34.03 | 34,900 | — | — |
| 2009-06-22 | $19.31 | $32.90 | 32,800 | — | — |
| 2009-06-19 | $20.34 | $34.66 | 40,200 | — | — |
| 2009-06-18 | $20.35 | $34.67 | 42,800 | — | — |
| 2009-06-17 | $20.99 | $35.76 | 22,600 | — | — |
| 2009-06-16 | $21.12 | $35.99 | 14,100 | — | — |
| 2009-06-15 | $21.75 | $37.06 | 40,200 | — | — |
| 2009-06-12 | $21.84 | $37.21 | 46,400 | — | — |
| 2009-06-11 | $21.96 | $37.42 | 118,800 | — | — |
| 2009-06-10 | $20.75 | $35.35 | 62,200 | — | — |
| 2009-06-09 | $20.25 | $34.50 | 29,800 | — | — |
| 2009-06-08 | $20.22 | $34.45 | 71,500 | — | — |
| 2009-06-05 | $20.20 | $34.42 | 57,600 | — | — |
| 2009-06-04 | $20.07 | $34.20 | 58,700 | — | — |
| 2009-06-03 | $19.40 | $33.05 | 37,900 | — | — |
| 2009-06-02 | $19.40 | $33.05 | 25,600 | — | — |
| 2009-06-01 | $19.35 | $32.97 | 48,100 | — | — |
| 2009-05-29 | $18.90 | $32.20 | 39,600 | — | — |
| 2009-05-28 | $18.66 | $31.79 | 18,100 | — | — |
| 2009-05-27 | $18.55 | $31.61 | 46,900 | — | — |
| 2009-05-26 | $18.45 | $31.44 | 44,500 | — | — |
| 2009-05-22 | $17.96 | $30.60 | 45,500 | — | — |
| 2009-05-21 | $18.23 | $31.06 | 14,200 | — | — |
| 2009-05-20 | $18.42 | $31.39 | 29,500 | — | — |
| 2009-05-19 | $18.26 | $31.11 | 24,800 | — | — |
| 2009-05-18 | $18.39 | $31.33 | 33,800 | — | — |
| 2009-05-15 | $17.79 | $30.31 | 32,100 | — | — |
| 2009-05-14 | $17.60 | $29.99 | 16,900 | — | — |
| 2009-05-13 | $17.33 | $29.53 | 32,000 | — | — |
| 2009-05-12 | $18.49 | $31.50 | 50,100 | — | — |
| 2009-05-11 | $18.29 | $31.16 | 27,800 | — | — |
| 2009-05-08 | $18.09 | $30.82 | 32,400 | — | — |
| 2009-05-07 | $17.86 | $30.43 | 106,900 | — | — |
| 2009-05-06 | $19.82 | $33.77 | 49,300 | — | — |
| 2009-05-05 | $19.99 | $32.78 | 77,700 | — | — |
| 2009-05-04 | $19.95 | $32.72 | 64,700 | — | — |
| 2009-05-01 | $19.30 | $31.65 | 34,000 | — | — |
| 2009-04-30 | $19.39 | $31.80 | 51,400 | — | — |
| 2009-04-29 | $19.24 | $31.55 | 63,500 | — | — |
| 2009-04-28 | $19.10 | $31.32 | 48,300 | — | — |
| 2009-04-27 | $19.00 | $31.16 | 29,000 | — | — |
| 2009-04-24 | $18.86 | $30.93 | 34,700 | — | — |
| 2009-04-23 | $18.60 | $30.50 | 25,500 | — | — |
| 2009-04-22 | $18.27 | $29.96 | 40,800 | — | — |
| 2009-04-21 | $18.60 | $30.50 | 23,400 | — | — |
| 2009-04-20 | $18.85 | $30.91 | 21,100 | — | — |
| 2009-04-17 | $18.95 | $31.08 | 40,700 | — | — |
| 2009-04-16 | $18.87 | $30.95 | 17,500 | — | — |
| 2009-04-15 | $18.97 | $31.11 | 16,900 | — | — |
| 2009-04-14 | $18.85 | $30.91 | 55,700 | — | — |
| 2009-04-13 | $19.09 | $31.31 | 34,700 | — | — |
| 2009-04-09 | $18.55 | $30.42 | 34,600 | — | — |
| 2009-04-08 | $18.48 | $30.31 | 41,100 | — | — |
| 2009-04-07 | $18.34 | $30.08 | 22,700 | — | — |
| 2009-04-06 | $19.02 | $31.19 | 20,000 | — | — |
| 2009-04-03 | $19.50 | $31.98 | 12,800 | — | — |
| 2009-04-02 | $19.80 | $32.47 | 18,600 | — | — |
| 2009-04-01 | $19.50 | $31.98 | 49,200 | — | — |
| 2009-03-31 | $18.77 | $30.78 | 29,200 | — | — |
| 2009-03-30 | $17.68 | $28.99 | 15,700 | — | — |
| 2009-03-27 | $18.32 | $30.04 | 15,800 | — | — |
| 2009-03-26 | $18.04 | $29.58 | 17,800 | — | — |
| 2009-03-25 | $17.70 | $29.03 | 14,300 | — | — |
| 2009-03-24 | $18.00 | $29.52 | 16,300 | — | — |
| 2009-03-23 | $17.85 | $29.27 | 20,900 | — | — |
| 2009-03-20 | $17.55 | $28.78 | 19,800 | — | — |
| 2009-03-19 | $17.64 | $28.93 | 19,800 | — | — |
| 2009-03-18 | $17.53 | $28.75 | 14,100 | — | — |
| 2009-03-17 | $17.05 | $27.96 | 31,700 | — | — |
| 2009-03-16 | $17.29 | $28.35 | 27,300 | — | — |
| 2009-03-13 | $16.84 | $27.62 | 22,500 | — | — |
| 2009-03-12 | $16.08 | $26.37 | 17,300 | — | — |
| 2009-03-11 | $15.77 | $25.86 | 27,400 | — | — |
| 2009-03-10 | $15.40 | $25.25 | 34,800 | — | — |
| 2009-03-09 | $14.89 | $24.42 | 59,600 | — | — |
| 2009-03-06 | $15.73 | $25.80 | 86,500 | — | — |
| 2009-03-05 | $15.90 | $26.07 | 56,200 | — | — |
| 2009-03-04 | $16.61 | $27.24 | 18,900 | — | — |
| 2009-03-03 | $15.55 | $25.50 | 20,400 | — | — |
| 2009-03-02 | $16.22 | $26.60 | 33,100 | — | — |
| 2009-02-27 | $18.61 | $30.52 | 24,000 | — | — |
| 2009-02-26 | $17.59 | $28.85 | 20,400 | — | — |
| 2009-02-25 | $17.60 | $28.86 | 22,500 | — | — |
| 2009-02-24 | $16.03 | $26.29 | 20,900 | — | — |
| 2009-02-23 | $16.28 | $26.70 | 34,800 | — | — |
| 2009-02-20 | $15.87 | $26.03 | 82,600 | — | — |
| 2009-02-19 | $16.67 | $27.34 | 55,600 | — | — |
| 2009-02-18 | $17.99 | $29.50 | 55,300 | — | — |
| 2009-02-17 | $19.76 | $32.40 | 29,200 | — | — |
| 2009-02-13 | $19.69 | $32.29 | 19,800 | — | — |
| 2009-02-12 | $20.49 | $33.60 | 16,100 | — | — |
| 2009-02-11 | $19.06 | $31.26 | 28,900 | — | — |
| 2009-02-10 | $19.63 | $32.19 | 22,400 | — | — |
| 2009-02-09 | $20.02 | $32.83 | 10,200 | — | — |
| 2009-02-06 | $19.74 | $32.37 | 36,800 | — | — |
| 2009-02-05 | $19.32 | $31.68 | 6,800 | — | — |
| 2009-02-04 | $19.00 | $31.16 | 37,600 | — | — |
| 2009-02-03 | $21.00 | $33.21 | 28,200 | — | — |
| 2009-02-02 | $20.50 | $32.42 | 13,200 | — | — |
| 2009-01-30 | $20.59 | $32.56 | 18,100 | — | — |
| 2009-01-29 | $20.28 | $32.07 | 26,400 | — | — |
| 2009-01-28 | $20.16 | $31.88 | 75,900 | — | — |
| 2009-01-27 | $19.86 | $31.41 | 20,900 | — | — |
| 2009-01-26 | $18.90 | $29.89 | 37,800 | — | — |
| 2009-01-23 | $18.50 | $29.26 | 12,500 | — | — |
| 2009-01-22 | $18.08 | $28.59 | 39,900 | — | — |
| 2009-01-21 | $18.28 | $28.91 | 18,000 | — | — |
| 2009-01-20 | $17.60 | $27.83 | 27,600 | — | — |
| 2009-01-16 | $18.62 | $29.44 | 15,700 | — | — |
| 2009-01-15 | $18.45 | $29.18 | 18,300 | — | — |
| 2009-01-14 | $19.35 | $30.60 | 19,800 | — | — |
| 2009-01-13 | $19.18 | $30.33 | 7,300 | — | — |
| 2009-01-12 | $19.11 | $30.22 | 38,000 | — | — |
| 2009-01-09 | $19.75 | $31.23 | 26,600 | — | — |
| 2009-01-08 | $19.92 | $31.50 | 26,600 | — | — |
| 2009-01-07 | $20.46 | $32.35 | 65,100 | — | — |
| 2009-01-06 | $20.35 | $32.18 | 68,600 | — | — |
| 2009-01-05 | $17.81 | $28.16 | 41,500 | — | — |
| 2009-01-02 | $16.60 | $26.25 | 31,600 | — | — |