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
- 1980-03-18 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 | $30.59 | $44.45 | 216,000 | — | — |
| 2009-12-30 | $31.28 | $45.44 | 248,200 | — | — |
| 2009-12-29 | $31.56 | $45.86 | 209,000 | — | — |
| 2009-12-28 | $31.93 | $46.40 | 457,400 | — | — |
| 2009-12-24 | $31.87 | $46.31 | 149,000 | — | — |
| 2009-12-23 | $31.84 | $46.27 | 838,400 | — | — |
| 2009-12-22 | $31.17 | $45.29 | 711,000 | — | — |
| 2009-12-21 | $30.17 | $43.83 | 855,000 | — | — |
| 2009-12-18 | $28.08 | $40.81 | 1,325,400 | — | — |
| 2009-12-17 | $27.09 | $39.23 | 1,181,800 | — | — |
| 2009-12-16 | $28.92 | $41.88 | 552,800 | — | — |
| 2009-12-15 | $28.49 | $41.25 | 383,800 | — | — |
| 2009-12-14 | $28.22 | $40.85 | 289,400 | — | — |
| 2009-12-11 | $27.66 | $40.05 | 263,600 | — | — |
| 2009-12-10 | $27.43 | $39.72 | 261,600 | — | — |
| 2009-12-09 | $27.28 | $39.50 | 318,000 | — | — |
| 2009-12-08 | $27.48 | $39.79 | 289,600 | — | — |
| 2009-12-07 | $28.00 | $40.54 | 379,200 | — | — |
| 2009-12-04 | $28.00 | $40.54 | 269,200 | — | — |
| 2009-12-03 | $27.26 | $39.47 | 397,200 | — | — |
| 2009-12-02 | $27.56 | $39.91 | 278,000 | — | — |
| 2009-12-01 | $27.36 | $39.61 | 471,000 | — | — |
| 2009-11-30 | $26.81 | $38.81 | 471,000 | — | — |
| 2009-11-27 | $27.01 | $39.12 | 147,200 | — | — |
| 2009-11-25 | $27.67 | $40.07 | 125,200 | — | — |
| 2009-11-24 | $27.67 | $40.06 | 244,200 | — | — |
| 2009-11-23 | $28.03 | $40.59 | 298,400 | — | — |
| 2009-11-20 | $27.42 | $39.70 | 273,000 | — | — |
| 2009-11-19 | $27.96 | $40.48 | 291,000 | — | — |
| 2009-11-18 | $28.77 | $41.66 | 203,000 | — | — |
| 2009-11-17 | $29.09 | $42.12 | 221,200 | — | — |
| 2009-11-16 | $29.24 | $42.33 | 286,000 | — | — |
| 2009-11-13 | $28.15 | $40.76 | 193,400 | — | — |
| 2009-11-12 | $27.79 | $40.23 | 268,800 | — | — |
| 2009-11-11 | $28.14 | $40.74 | 318,000 | — | — |
| 2009-11-10 | $28.22 | $40.85 | 359,000 | — | — |
| 2009-11-09 | $28.33 | $41.03 | 293,200 | — | — |
| 2009-11-06 | $27.45 | $39.74 | 192,400 | — | — |
| 2009-11-05 | $27.65 | $40.03 | 339,400 | — | — |
| 2009-11-04 | $26.12 | $37.82 | 340,800 | — | — |
| 2009-11-03 | $26.66 | $38.60 | 487,800 | — | — |
| 2009-11-02 | $26.05 | $37.71 | 572,200 | — | — |
| 2009-10-30 | $26.39 | $38.20 | 476,600 | — | — |
| 2009-10-29 | $27.40 | $39.67 | 470,400 | — | — |
| 2009-10-28 | $26.68 | $38.63 | 387,200 | — | — |
| 2009-10-27 | $27.61 | $39.97 | 444,200 | — | — |
| 2009-10-26 | $28.21 | $40.84 | 225,000 | — | — |
| 2009-10-23 | $28.53 | $41.31 | 297,200 | — | — |
| 2009-10-22 | $29.29 | $42.40 | 365,600 | — | — |
| 2009-10-21 | $29.28 | $42.39 | 663,800 | — | — |
| 2009-10-20 | $28.66 | $41.50 | 311,200 | — | — |
| 2009-10-19 | $28.66 | $41.49 | 314,600 | — | — |
| 2009-10-16 | $28.12 | $40.71 | 248,200 | — | — |
| 2009-10-15 | $28.56 | $41.35 | 196,800 | — | — |
| 2009-10-14 | $28.53 | $41.30 | 264,400 | — | — |
| 2009-10-13 | $27.66 | $40.04 | 225,000 | — | — |
| 2009-10-12 | $28.06 | $40.63 | 265,000 | — | — |
| 2009-10-09 | $28.31 | $40.99 | 236,000 | — | — |
| 2009-10-08 | $27.58 | $39.93 | 724,400 | — | — |
| 2009-10-07 | $27.21 | $39.40 | 239,400 | — | — |
| 2009-10-06 | $27.40 | $39.67 | 347,800 | — | — |
| 2009-10-05 | $27.05 | $39.17 | 627,800 | — | — |
| 2009-10-02 | $26.73 | $38.70 | 212,200 | — | — |
| 2009-10-01 | $26.92 | $38.98 | 297,800 | — | — |
| 2009-09-30 | $28.05 | $40.61 | 532,200 | — | — |
| 2009-09-29 | $28.71 | $41.56 | 376,400 | — | — |
| 2009-09-28 | $28.73 | $41.59 | 323,200 | — | — |
| 2009-09-25 | $27.58 | $39.93 | 169,800 | — | — |
| 2009-09-24 | $28.00 | $40.54 | 263,600 | — | — |
| 2009-09-23 | $28.34 | $41.04 | 320,000 | — | — |
| 2009-09-22 | $28.69 | $41.54 | 210,600 | — | — |
| 2009-09-21 | $28.72 | $41.58 | 178,000 | — | — |
| 2009-09-18 | $29.08 | $42.10 | 525,800 | — | — |
| 2009-09-17 | $29.15 | $42.21 | 189,200 | — | — |
| 2009-09-16 | $28.88 | $41.81 | 292,600 | — | — |
| 2009-09-15 | $28.59 | $41.40 | 497,600 | — | — |
| 2009-09-14 | $28.61 | $41.43 | 510,600 | — | — |
| 2009-09-11 | $28.50 | $41.27 | 238,000 | — | — |
| 2009-09-10 | $28.33 | $41.01 | 372,800 | — | — |
| 2009-09-09 | $28.15 | $40.75 | 458,200 | — | — |
| 2009-09-08 | $27.12 | $39.26 | 328,200 | — | — |
| 2009-09-04 | $26.79 | $38.79 | 266,400 | — | — |
| 2009-09-03 | $26.54 | $38.42 | 269,400 | — | — |
| 2009-09-02 | $26.35 | $38.15 | 353,600 | — | — |
| 2009-09-01 | $26.46 | $38.31 | 696,600 | — | — |
| 2009-08-31 | $26.79 | $38.79 | 625,200 | — | — |
| 2009-08-28 | $27.09 | $39.23 | 403,200 | — | — |
| 2009-08-27 | $27.54 | $39.73 | 426,400 | — | — |
| 2009-08-26 | $27.63 | $39.87 | 479,000 | — | — |
| 2009-08-25 | $27.22 | $39.27 | 442,600 | — | — |
| 2009-08-24 | $27.25 | $39.32 | 608,000 | — | — |
| 2009-08-21 | $26.59 | $38.38 | 1,944,800 | — | — |
| 2009-08-20 | $24.92 | $35.95 | 815,800 | — | — |
| 2009-08-19 | $24.07 | $34.73 | 326,400 | — | — |
| 2009-08-18 | $23.60 | $34.05 | 235,800 | — | — |
| 2009-08-17 | $22.99 | $33.17 | 325,600 | — | — |
| 2009-08-14 | $23.67 | $34.15 | 241,600 | — | — |
| 2009-08-13 | $24.38 | $35.17 | 198,600 | — | — |
| 2009-08-12 | $24.37 | $35.16 | 257,400 | — | — |
| 2009-08-11 | $23.57 | $34.01 | 160,000 | — | — |
| 2009-08-10 | $24.05 | $34.70 | 162,800 | — | — |
| 2009-08-07 | $24.20 | $34.91 | 542,000 | — | — |
| 2009-08-06 | $23.22 | $33.51 | 445,600 | — | — |
| 2009-08-05 | $23.22 | $33.50 | 408,400 | — | — |
| 2009-08-04 | $23.43 | $33.82 | 416,000 | — | — |
| 2009-08-03 | $23.06 | $33.27 | 398,800 | — | — |
| 2009-07-31 | $22.45 | $32.40 | 480,600 | — | — |
| 2009-07-30 | $22.64 | $32.67 | 380,000 | — | — |
| 2009-07-29 | $21.98 | $31.72 | 290,600 | — | — |
| 2009-07-28 | $22.03 | $31.78 | 293,800 | — | — |
| 2009-07-27 | $22.14 | $31.94 | 229,200 | — | — |
| 2009-07-24 | $22.24 | $32.08 | 223,600 | — | — |
| 2009-07-23 | $22.27 | $32.14 | 442,200 | — | — |
| 2009-07-22 | $21.63 | $31.20 | 543,400 | — | — |
| 2009-07-21 | $21.53 | $31.07 | 666,800 | — | — |
| 2009-07-20 | $21.29 | $30.72 | 302,600 | — | — |
| 2009-07-17 | $20.76 | $29.96 | 573,600 | — | — |
| 2009-07-16 | $20.75 | $29.95 | 310,000 | — | — |
| 2009-07-15 | $20.50 | $29.58 | 410,200 | — | — |
| 2009-07-14 | $19.49 | $28.12 | 429,800 | — | — |
| 2009-07-13 | $19.49 | $28.12 | 434,400 | — | — |
| 2009-07-10 | $18.89 | $27.25 | 400,200 | — | — |
| 2009-07-09 | $18.75 | $27.05 | 487,800 | — | — |
| 2009-07-08 | $18.65 | $26.91 | 533,000 | — | — |
| 2009-07-07 | $18.64 | $26.90 | 499,800 | — | — |
| 2009-07-06 | $19.00 | $27.42 | 799,800 | — | — |
| 2009-07-02 | $19.11 | $27.57 | 474,200 | — | — |
| 2009-07-01 | $19.91 | $28.72 | 599,800 | — | — |
| 2009-06-30 | $19.41 | $28.01 | 487,600 | — | — |
| 2009-06-29 | $19.47 | $28.09 | 575,000 | — | — |
| 2009-06-26 | $19.89 | $28.70 | 2,305,000 | — | — |
| 2009-06-25 | $19.18 | $27.68 | 563,400 | — | — |
| 2009-06-24 | $18.38 | $26.51 | 583,200 | — | — |
| 2009-06-23 | $18.34 | $26.46 | 603,400 | — | — |
| 2009-06-22 | $18.98 | $27.39 | 509,000 | — | — |
| 2009-06-19 | $19.51 | $28.16 | 777,000 | — | — |
| 2009-06-18 | $19.20 | $27.70 | 507,200 | — | — |
| 2009-06-17 | $18.92 | $27.29 | 388,400 | — | — |
| 2009-06-16 | $18.81 | $27.14 | 397,200 | — | — |
| 2009-06-15 | $19.21 | $27.72 | 552,200 | — | — |
| 2009-06-12 | $20.27 | $29.25 | 538,600 | — | — |
| 2009-06-11 | $20.58 | $29.70 | 452,400 | — | — |
| 2009-06-10 | $20.28 | $29.26 | 501,200 | — | — |
| 2009-06-09 | $20.57 | $29.67 | 368,000 | — | — |
| 2009-06-08 | $20.54 | $29.64 | 629,600 | — | — |
| 2009-06-05 | $21.35 | $30.81 | 683,200 | — | — |
| 2009-06-04 | $20.94 | $30.22 | 835,400 | — | — |
| 2009-06-03 | $20.22 | $29.17 | 624,400 | — | — |
| 2009-06-02 | $20.19 | $29.13 | 615,800 | — | — |
| 2009-06-01 | $20.00 | $28.87 | 823,000 | — | — |
| 2009-05-29 | $19.20 | $27.71 | 510,200 | — | — |
| 2009-05-28 | $19.16 | $27.51 | 665,800 | — | — |
| 2009-05-27 | $18.67 | $26.80 | 809,800 | — | — |
| 2009-05-26 | $19.08 | $27.41 | 1,011,200 | — | — |
| 2009-05-22 | $18.84 | $27.06 | 1,900,200 | — | — |
| 2009-05-21 | $17.63 | $25.31 | 613,800 | — | — |
| 2009-05-20 | $18.22 | $26.17 | 585,600 | — | — |
| 2009-05-19 | $18.38 | $26.40 | 629,000 | — | — |
| 2009-05-18 | $18.36 | $26.36 | 551,400 | — | — |
| 2009-05-15 | $18.04 | $25.91 | 492,400 | — | — |
| 2009-05-14 | $17.96 | $25.79 | 835,800 | — | — |
| 2009-05-13 | $17.70 | $25.42 | 913,200 | — | — |
| 2009-05-12 | $18.34 | $26.35 | 429,200 | — | — |
| 2009-05-11 | $18.40 | $26.42 | 388,600 | — | — |
| 2009-05-08 | $18.68 | $26.83 | 506,600 | — | — |
| 2009-05-07 | $17.99 | $25.84 | 413,600 | — | — |
| 2009-05-06 | $18.65 | $26.78 | 508,800 | — | — |
| 2009-05-05 | $18.68 | $26.83 | 379,000 | — | — |
| 2009-05-04 | $18.93 | $27.19 | 819,600 | — | — |
| 2009-05-01 | $18.04 | $25.91 | 459,200 | — | — |
| 2009-04-30 | $18.14 | $26.05 | 892,400 | — | — |
| 2009-04-29 | $18.21 | $26.14 | 964,600 | — | — |
| 2009-04-28 | $17.60 | $25.28 | 829,400 | — | — |
| 2009-04-27 | $18.07 | $25.94 | 951,200 | — | — |
| 2009-04-24 | $18.19 | $26.12 | 444,000 | — | — |
| 2009-04-23 | $17.65 | $25.35 | 462,200 | — | — |
| 2009-04-22 | $17.84 | $25.62 | 587,800 | — | — |
| 2009-04-21 | $17.36 | $24.92 | 551,000 | — | — |
| 2009-04-20 | $16.36 | $23.49 | 485,000 | — | — |
| 2009-04-17 | $17.56 | $25.22 | 597,600 | — | — |
| 2009-04-16 | $17.33 | $24.88 | 641,000 | — | — |
| 2009-04-15 | $16.51 | $23.71 | 530,400 | — | — |
| 2009-04-14 | $16.00 | $22.97 | 339,400 | — | — |
| 2009-04-13 | $16.50 | $23.70 | 364,400 | — | — |
| 2009-04-09 | $17.25 | $24.77 | 643,800 | — | — |
| 2009-04-08 | $15.80 | $22.68 | 393,000 | — | — |
| 2009-04-07 | $15.23 | $21.87 | 439,200 | — | — |
| 2009-04-06 | $15.94 | $22.89 | 447,200 | — | — |
| 2009-04-03 | $16.33 | $23.44 | 589,200 | — | — |
| 2009-04-02 | $15.99 | $22.96 | 726,200 | — | — |
| 2009-04-01 | $14.80 | $21.25 | 820,200 | — | — |
| 2009-03-31 | $14.22 | $20.41 | 827,200 | — | — |
| 2009-03-30 | $13.75 | $19.74 | 708,200 | — | — |
| 2009-03-27 | $14.98 | $21.51 | 534,800 | — | — |
| 2009-03-26 | $15.73 | $22.59 | 748,800 | — | — |
| 2009-03-25 | $14.51 | $20.83 | 646,600 | — | — |
| 2009-03-24 | $14.22 | $20.41 | 604,200 | — | — |
| 2009-03-23 | $14.14 | $20.31 | 440,800 | — | — |
| 2009-03-20 | $12.86 | $18.46 | 707,800 | — | — |
| 2009-03-19 | $13.20 | $18.96 | 665,600 | — | — |
| 2009-03-18 | $12.91 | $18.54 | 497,000 | — | — |
| 2009-03-17 | $12.33 | $17.70 | 740,800 | — | — |
| 2009-03-16 | $12.02 | $17.26 | 387,400 | — | — |
| 2009-03-13 | $12.07 | $17.33 | 337,200 | — | — |
| 2009-03-12 | $11.96 | $17.17 | 431,800 | — | — |
| 2009-03-11 | $11.28 | $16.19 | 317,600 | — | — |
| 2009-03-10 | $11.26 | $16.17 | 422,000 | — | — |
| 2009-03-09 | $10.20 | $14.65 | 407,800 | — | — |
| 2009-03-06 | $10.62 | $15.24 | 352,800 | — | — |
| 2009-03-05 | $10.90 | $15.65 | 497,800 | — | — |
| 2009-03-04 | $11.54 | $16.57 | 497,400 | — | — |
| 2009-03-03 | $11.09 | $15.92 | 485,000 | — | — |
| 2009-03-02 | $11.34 | $16.28 | 705,400 | — | — |
| 2009-02-27 | $12.45 | $17.88 | 558,200 | — | — |
| 2009-02-26 | $12.50 | $17.81 | 958,800 | — | — |
| 2009-02-25 | $12.11 | $17.26 | 737,600 | — | — |
| 2009-02-24 | $12.87 | $18.34 | 597,200 | — | — |
| 2009-02-23 | $12.61 | $17.97 | 636,600 | — | — |
| 2009-02-20 | $13.74 | $19.59 | 1,029,400 | — | — |
| 2009-02-19 | $14.78 | $21.06 | 542,600 | — | — |
| 2009-02-18 | $15.09 | $21.51 | 515,400 | — | — |
| 2009-02-17 | $15.00 | $21.38 | 818,200 | — | — |
| 2009-02-13 | $15.30 | $21.80 | 468,400 | — | — |
| 2009-02-12 | $15.32 | $21.84 | 543,000 | — | — |
| 2009-02-11 | $15.55 | $22.17 | 402,400 | — | — |
| 2009-02-10 | $15.56 | $22.18 | 442,400 | — | — |
| 2009-02-09 | $16.51 | $23.54 | 325,000 | — | — |
| 2009-02-06 | $16.59 | $23.66 | 479,200 | — | — |
| 2009-02-05 | $15.86 | $22.61 | 451,200 | — | — |
| 2009-02-04 | $15.60 | $22.23 | 283,800 | — | — |
| 2009-02-03 | $15.63 | $22.27 | 371,600 | — | — |
| 2009-02-02 | $15.34 | $21.87 | 459,600 | — | — |
| 2009-01-30 | $15.11 | $21.53 | 360,400 | — | — |
| 2009-01-29 | $15.85 | $22.59 | 255,600 | — | — |
| 2009-01-28 | $16.55 | $23.59 | 498,800 | — | — |
| 2009-01-27 | $16.14 | $23.01 | 312,000 | — | — |
| 2009-01-26 | $15.69 | $22.36 | 542,600 | — | — |
| 2009-01-23 | $15.64 | $22.30 | 555,200 | — | — |
| 2009-01-22 | $15.41 | $21.97 | 359,000 | — | — |
| 2009-01-21 | $16.10 | $22.95 | 620,000 | — | — |
| 2009-01-20 | $14.69 | $20.94 | 830,600 | — | — |
| 2009-01-16 | $16.14 | $23.00 | 365,200 | — | — |
| 2009-01-15 | $16.29 | $23.22 | 606,200 | — | — |
| 2009-01-14 | $15.92 | $22.70 | 553,600 | — | — |
| 2009-01-13 | $16.38 | $23.35 | 549,200 | — | — |
| 2009-01-12 | $16.18 | $23.07 | 530,000 | — | — |
| 2009-01-09 | $16.67 | $23.76 | 641,600 | — | — |
| 2009-01-08 | $17.07 | $24.33 | 620,400 | — | — |
| 2009-01-07 | $16.96 | $24.17 | 539,400 | — | — |
| 2009-01-06 | $18.05 | $25.72 | 632,200 | — | — |
| 2009-01-05 | $17.52 | $24.98 | 655,200 | — | — |
| 2009-01-02 | $17.29 | $24.65 | 604,200 | — | — |