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 | $18.70 | $59.77 | 281,600 | — | — |
| 2009-12-30 | $19.18 | $61.32 | 408,200 | — | — |
| 2009-12-29 | $19.08 | $60.97 | 313,800 | — | — |
| 2009-12-28 | $18.95 | $60.55 | 435,600 | — | — |
| 2009-12-24 | $19.16 | $61.24 | 125,400 | — | — |
| 2009-12-23 | $19.00 | $60.71 | 337,400 | — | — |
| 2009-12-22 | $18.88 | $60.33 | 568,200 | — | — |
| 2009-12-21 | $18.65 | $59.59 | 546,200 | — | — |
| 2009-12-18 | $18.49 | $59.10 | 1,186,400 | — | — |
| 2009-12-17 | $18.50 | $59.13 | 626,000 | — | — |
| 2009-12-16 | $18.67 | $59.67 | 509,600 | — | — |
| 2009-12-15 | $18.80 | $60.09 | 677,600 | — | — |
| 2009-12-14 | $18.86 | $60.28 | 414,800 | — | — |
| 2009-12-11 | $18.45 | $58.95 | 435,200 | — | — |
| 2009-12-10 | $18.54 | $58.70 | 326,000 | — | — |
| 2009-12-09 | $18.57 | $58.79 | 248,600 | — | — |
| 2009-12-08 | $18.57 | $58.79 | 320,600 | — | — |
| 2009-12-07 | $18.45 | $58.43 | 416,200 | — | — |
| 2009-12-04 | $18.33 | $58.06 | 586,600 | — | — |
| 2009-12-03 | $18.07 | $57.21 | 725,000 | — | — |
| 2009-12-02 | $17.99 | $56.97 | 434,000 | — | — |
| 2009-12-01 | $18.08 | $57.24 | 707,800 | — | — |
| 2009-11-30 | $17.62 | $55.78 | 399,400 | — | — |
| 2009-11-27 | $17.66 | $55.91 | 170,000 | — | — |
| 2009-11-25 | $17.99 | $56.95 | 475,400 | — | — |
| 2009-11-24 | $18.07 | $57.21 | 171,400 | — | — |
| 2009-11-23 | $18.03 | $57.10 | 317,800 | — | — |
| 2009-11-20 | $17.70 | $56.05 | 298,200 | — | — |
| 2009-11-19 | $17.75 | $56.19 | 374,400 | — | — |
| 2009-11-18 | $18.21 | $57.67 | 245,600 | — | — |
| 2009-11-17 | $18.19 | $57.60 | 271,000 | — | — |
| 2009-11-16 | $18.04 | $57.11 | 338,200 | — | — |
| 2009-11-13 | $17.50 | $55.40 | 259,000 | — | — |
| 2009-11-12 | $17.50 | $55.42 | 253,000 | — | — |
| 2009-11-11 | $17.79 | $56.34 | 251,000 | — | — |
| 2009-11-10 | $17.93 | $56.78 | 210,200 | — | — |
| 2009-11-09 | $17.94 | $56.81 | 290,400 | — | — |
| 2009-11-06 | $17.80 | $56.35 | 219,000 | — | — |
| 2009-11-05 | $17.91 | $56.72 | 267,800 | — | — |
| 2009-11-04 | $17.54 | $55.55 | 388,800 | — | — |
| 2009-11-03 | $17.61 | $55.75 | 312,400 | — | — |
| 2009-11-02 | $17.49 | $55.37 | 526,400 | — | — |
| 2009-10-30 | $17.60 | $55.74 | 560,200 | — | — |
| 2009-10-29 | $17.91 | $56.70 | 656,200 | — | — |
| 2009-10-28 | $17.89 | $56.65 | 482,800 | — | — |
| 2009-10-27 | $17.88 | $56.62 | 367,400 | — | — |
| 2009-10-26 | $17.82 | $56.43 | 501,400 | — | — |
| 2009-10-23 | $18.01 | $57.03 | 368,600 | — | — |
| 2009-10-22 | $18.40 | $58.25 | 379,400 | — | — |
| 2009-10-21 | $18.41 | $58.28 | 651,800 | — | — |
| 2009-10-20 | $18.38 | $58.19 | 671,600 | — | — |
| 2009-10-19 | $18.42 | $58.33 | 245,000 | — | — |
| 2009-10-16 | $18.22 | $57.68 | 288,400 | — | — |
| 2009-10-15 | $18.25 | $57.81 | 402,200 | — | — |
| 2009-10-14 | $18.14 | $57.45 | 286,200 | — | — |
| 2009-10-13 | $18.05 | $57.16 | 269,200 | — | — |
| 2009-10-12 | $18.17 | $57.54 | 149,000 | — | — |
| 2009-10-09 | $18.00 | $57.02 | 420,200 | — | — |
| 2009-10-08 | $17.86 | $56.54 | 411,800 | — | — |
| 2009-10-07 | $17.99 | $56.95 | 260,000 | — | — |
| 2009-10-06 | $17.92 | $56.73 | 392,600 | — | — |
| 2009-10-05 | $17.68 | $56.00 | 360,800 | — | — |
| 2009-10-02 | $17.71 | $56.08 | 409,800 | — | — |
| 2009-10-01 | $17.79 | $56.34 | 407,600 | — | — |
| 2009-09-30 | $18.16 | $57.49 | 601,400 | — | — |
| 2009-09-29 | $18.29 | $57.90 | 745,400 | — | — |
| 2009-09-28 | $18.26 | $57.83 | 440,000 | — | — |
| 2009-09-25 | $18.06 | $57.19 | 459,800 | — | — |
| 2009-09-24 | $18.09 | $57.30 | 438,400 | — | — |
| 2009-09-23 | $18.11 | $57.35 | 478,400 | — | — |
| 2009-09-22 | $18.41 | $58.28 | 353,400 | — | — |
| 2009-09-21 | $18.24 | $57.76 | 458,400 | — | — |
| 2009-09-18 | $18.42 | $58.32 | 681,400 | — | — |
| 2009-09-17 | $18.24 | $57.75 | 217,800 | — | — |
| 2009-09-16 | $18.16 | $57.49 | 381,200 | — | — |
| 2009-09-15 | $18.15 | $57.46 | 522,600 | — | — |
| 2009-09-14 | $18.05 | $57.16 | 563,400 | — | — |
| 2009-09-11 | $18.04 | $57.13 | 402,200 | — | — |
| 2009-09-10 | $18.25 | $57.29 | 519,800 | — | — |
| 2009-09-09 | $18.16 | $57.02 | 310,200 | — | — |
| 2009-09-08 | $18.34 | $57.59 | 332,000 | — | — |
| 2009-09-04 | $18.16 | $57.00 | 365,200 | — | — |
| 2009-09-03 | $18.10 | $56.83 | 427,400 | — | — |
| 2009-09-02 | $18.14 | $56.96 | 490,800 | — | — |
| 2009-09-01 | $18.30 | $57.46 | 681,800 | — | — |
| 2009-08-31 | $18.38 | $57.69 | 680,400 | — | — |
| 2009-08-28 | $18.71 | $58.75 | 716,400 | — | — |
| 2009-08-27 | $18.82 | $59.09 | 460,800 | — | — |
| 2009-08-26 | $18.69 | $58.68 | 353,000 | — | — |
| 2009-08-25 | $18.60 | $58.40 | 345,200 | — | — |
| 2009-08-24 | $18.74 | $58.84 | 490,400 | — | — |
| 2009-08-21 | $18.57 | $58.31 | 662,200 | — | — |
| 2009-08-20 | $18.41 | $57.79 | 289,600 | — | — |
| 2009-08-19 | $18.33 | $57.54 | 271,000 | — | — |
| 2009-08-18 | $18.16 | $57.02 | 392,400 | — | — |
| 2009-08-17 | $18.24 | $57.27 | 435,200 | — | — |
| 2009-08-14 | $18.33 | $57.57 | 562,000 | — | — |
| 2009-08-13 | $18.48 | $58.01 | 355,800 | — | — |
| 2009-08-12 | $18.45 | $57.91 | 459,600 | — | — |
| 2009-08-11 | $18.49 | $58.06 | 675,800 | — | — |
| 2009-08-10 | $18.44 | $57.90 | 660,000 | — | — |
| 2009-08-07 | $18.63 | $58.48 | 593,200 | — | — |
| 2009-08-06 | $18.25 | $57.29 | 933,000 | — | — |
| 2009-08-05 | $18.64 | $58.53 | 453,200 | — | — |
| 2009-08-04 | $19.11 | $60.00 | 603,400 | — | — |
| 2009-08-03 | $19.26 | $60.47 | 444,600 | — | — |
| 2009-07-31 | $19.30 | $60.60 | 899,200 | — | — |
| 2009-07-30 | $19.89 | $62.45 | 720,800 | — | — |
| 2009-07-29 | $19.67 | $61.78 | 441,800 | — | — |
| 2009-07-28 | $19.85 | $62.33 | 430,000 | — | — |
| 2009-07-27 | $19.75 | $62.03 | 509,000 | — | — |
| 2009-07-24 | $19.84 | $62.29 | 405,600 | — | — |
| 2009-07-23 | $19.83 | $62.25 | 944,400 | — | — |
| 2009-07-22 | $19.55 | $61.38 | 554,800 | — | — |
| 2009-07-21 | $19.11 | $59.99 | 262,000 | — | — |
| 2009-07-20 | $18.91 | $59.36 | 345,000 | — | — |
| 2009-07-17 | $19.03 | $59.74 | 267,600 | — | — |
| 2009-07-16 | $19.10 | $59.97 | 273,000 | — | — |
| 2009-07-15 | $18.95 | $59.50 | 480,200 | — | — |
| 2009-07-14 | $18.71 | $58.75 | 451,000 | — | — |
| 2009-07-13 | $18.67 | $58.64 | 778,400 | — | — |
| 2009-07-10 | $18.20 | $57.15 | 340,400 | — | — |
| 2009-07-09 | $18.20 | $57.15 | 541,400 | — | — |
| 2009-07-08 | $18.25 | $57.29 | 593,200 | — | — |
| 2009-07-07 | $18.27 | $57.37 | 398,200 | — | — |
| 2009-07-06 | $18.56 | $58.28 | 495,200 | — | — |
| 2009-07-02 | $18.34 | $57.59 | 355,000 | — | — |
| 2009-07-01 | $18.91 | $59.36 | 603,000 | — | — |
| 2009-06-30 | $18.52 | $58.15 | 741,000 | — | — |
| 2009-06-29 | $18.58 | $58.34 | 451,600 | — | — |
| 2009-06-26 | $18.62 | $58.45 | 1,446,200 | — | — |
| 2009-06-25 | $18.42 | $57.82 | 409,800 | — | — |
| 2009-06-24 | $18.06 | $56.69 | 404,800 | — | — |
| 2009-06-23 | $18.09 | $56.82 | 528,800 | — | — |
| 2009-06-22 | $18.30 | $57.44 | 744,600 | — | — |
| 2009-06-19 | $18.34 | $57.60 | 2,834,800 | — | — |
| 2009-06-18 | $18.13 | $56.93 | 1,251,400 | — | — |
| 2009-06-17 | $17.67 | $55.50 | 882,200 | — | — |
| 2009-06-16 | $17.61 | $55.29 | 673,200 | — | — |
| 2009-06-15 | $17.60 | $55.26 | 654,400 | — | — |
| 2009-06-12 | $17.89 | $56.17 | 555,600 | — | — |
| 2009-06-11 | $17.71 | $55.59 | 562,000 | — | — |
| 2009-06-10 | $17.69 | $55.06 | 589,800 | — | — |
| 2009-06-09 | $17.59 | $54.76 | 426,800 | — | — |
| 2009-06-08 | $17.79 | $55.35 | 511,800 | — | — |
| 2009-06-05 | $17.56 | $54.64 | 525,600 | — | — |
| 2009-06-04 | $17.45 | $54.31 | 393,000 | — | — |
| 2009-06-03 | $17.56 | $54.64 | 461,600 | — | — |
| 2009-06-02 | $17.62 | $54.84 | 955,000 | — | — |
| 2009-06-01 | $17.42 | $54.23 | 885,600 | — | — |
| 2009-05-29 | $16.64 | $51.77 | 702,200 | — | — |
| 2009-05-28 | $16.63 | $51.74 | 628,800 | — | — |
| 2009-05-27 | $16.37 | $50.93 | 513,800 | — | — |
| 2009-05-26 | $16.62 | $51.73 | 967,000 | — | — |
| 2009-05-22 | $16.17 | $50.31 | 437,600 | — | — |
| 2009-05-21 | $16.20 | $50.40 | 555,000 | — | — |
| 2009-05-20 | $16.33 | $50.82 | 733,000 | — | — |
| 2009-05-19 | $16.33 | $50.84 | 1,263,000 | — | — |
| 2009-05-18 | $15.63 | $48.65 | 797,600 | — | — |
| 2009-05-15 | $15.62 | $48.61 | 978,200 | — | — |
| 2009-05-14 | $15.88 | $49.42 | 1,034,000 | — | — |
| 2009-05-13 | $16.04 | $49.91 | 910,600 | — | — |
| 2009-05-12 | $16.58 | $51.62 | 811,000 | — | — |
| 2009-05-11 | $16.46 | $51.23 | 933,800 | — | — |
| 2009-05-08 | $16.26 | $50.61 | 904,200 | — | — |
| 2009-05-07 | $16.37 | $50.93 | 961,000 | — | — |
| 2009-05-06 | $16.00 | $49.78 | 1,041,200 | — | — |
| 2009-05-05 | $16.07 | $50.00 | 795,600 | — | — |
| 2009-05-04 | $16.51 | $51.38 | 1,354,400 | — | — |
| 2009-05-01 | $16.62 | $51.71 | 1,234,000 | — | — |
| 2009-04-30 | $16.46 | $51.23 | 1,511,200 | — | — |
| 2009-04-29 | $16.51 | $51.40 | 1,346,800 | — | — |
| 2009-04-28 | $16.19 | $50.39 | 2,007,400 | — | — |
| 2009-04-27 | $15.99 | $49.77 | 1,199,600 | — | — |
| 2009-04-24 | $15.63 | $48.63 | 1,082,200 | — | — |
| 2009-04-23 | $15.58 | $48.49 | 1,510,200 | — | — |
| 2009-04-22 | $15.84 | $49.28 | 724,600 | — | — |
| 2009-04-21 | $15.94 | $49.61 | 871,600 | — | — |
| 2009-04-20 | $15.98 | $49.74 | 781,800 | — | — |
| 2009-04-17 | $16.14 | $50.22 | 1,063,600 | — | — |
| 2009-04-16 | $16.12 | $50.16 | 950,400 | — | — |
| 2009-04-15 | $15.89 | $49.46 | 825,000 | — | — |
| 2009-04-14 | $15.89 | $49.46 | 1,044,400 | — | — |
| 2009-04-13 | $16.21 | $50.45 | 618,200 | — | — |
| 2009-04-09 | $16.47 | $51.26 | 1,192,400 | — | — |
| 2009-04-08 | $16.34 | $50.86 | 765,200 | — | — |
| 2009-04-07 | $16.36 | $50.90 | 700,000 | — | — |
| 2009-04-06 | $16.61 | $51.70 | 570,800 | — | — |
| 2009-04-03 | $16.74 | $52.10 | 863,200 | — | — |
| 2009-04-02 | $17.11 | $53.24 | 933,400 | — | — |
| 2009-04-01 | $16.95 | $52.75 | 902,200 | — | — |
| 2009-03-31 | $16.99 | $52.88 | 905,800 | — | — |
| 2009-03-30 | $17.06 | $53.08 | 1,153,600 | — | — |
| 2009-03-27 | $16.92 | $52.65 | 588,400 | — | — |
| 2009-03-26 | $17.11 | $53.24 | 1,176,000 | — | — |
| 2009-03-25 | $17.00 | $52.91 | 779,200 | — | — |
| 2009-03-24 | $16.96 | $52.79 | 625,600 | — | — |
| 2009-03-23 | $17.58 | $54.73 | 1,526,800 | — | — |
| 2009-03-20 | $17.32 | $53.91 | 1,245,800 | — | — |
| 2009-03-19 | $17.50 | $54.45 | 858,200 | — | — |
| 2009-03-18 | $17.30 | $53.83 | 1,047,400 | — | — |
| 2009-03-17 | $16.79 | $52.26 | 737,800 | — | — |
| 2009-03-16 | $16.28 | $50.65 | 1,162,000 | — | — |
| 2009-03-13 | $15.96 | $49.66 | 1,222,200 | — | — |
| 2009-03-12 | $15.62 | $48.60 | 976,800 | — | — |
| 2009-03-11 | $15.33 | $47.70 | 905,600 | — | — |
| 2009-03-10 | $15.59 | $48.02 | 1,661,000 | — | — |
| 2009-03-09 | $15.47 | $47.67 | 831,200 | — | — |
| 2009-03-06 | $15.75 | $48.53 | 1,004,600 | — | — |
| 2009-03-05 | $15.67 | $48.27 | 803,400 | — | — |
| 2009-03-04 | $16.39 | $50.50 | 724,200 | — | — |
| 2009-03-03 | $16.13 | $49.69 | 1,271,800 | — | — |
| 2009-03-02 | $16.84 | $51.91 | 1,396,200 | — | — |
| 2009-02-27 | $17.54 | $54.03 | 1,115,600 | — | — |
| 2009-02-26 | $17.76 | $54.73 | 1,114,000 | — | — |
| 2009-02-25 | $18.09 | $55.74 | 914,200 | — | — |
| 2009-02-24 | $18.11 | $55.80 | 1,137,200 | — | — |
| 2009-02-23 | $18.01 | $55.51 | 743,200 | — | — |
| 2009-02-20 | $18.33 | $56.50 | 1,009,800 | — | — |
| 2009-02-19 | $18.63 | $57.39 | 1,215,400 | — | — |
| 2009-02-18 | $18.66 | $57.48 | 900,600 | — | — |
| 2009-02-17 | $18.98 | $58.48 | 1,145,600 | — | — |
| 2009-02-13 | $19.62 | $60.44 | 828,400 | — | — |
| 2009-02-12 | $19.36 | $59.64 | 1,422,000 | — | — |
| 2009-02-11 | $19.49 | $60.04 | 1,047,600 | — | — |
| 2009-02-10 | $19.56 | $60.26 | 1,134,200 | — | — |
| 2009-02-09 | $20.23 | $62.34 | 966,600 | — | — |
| 2009-02-06 | $20.40 | $62.86 | 1,411,000 | — | — |
| 2009-02-05 | $20.58 | $63.43 | 752,000 | — | — |
| 2009-02-04 | $20.64 | $63.60 | 923,400 | — | — |
| 2009-02-03 | $20.62 | $63.54 | 1,278,800 | — | — |
| 2009-02-02 | $20.74 | $63.89 | 1,079,400 | — | — |
| 2009-01-30 | $20.05 | $61.77 | 979,800 | — | — |
| 2009-01-29 | $20.04 | $61.75 | 619,600 | — | — |
| 2009-01-28 | $19.86 | $61.18 | 649,400 | — | — |
| 2009-01-27 | $19.84 | $61.13 | 706,200 | — | — |
| 2009-01-26 | $19.65 | $60.53 | 816,200 | — | — |
| 2009-01-23 | $19.20 | $59.15 | 664,600 | — | — |
| 2009-01-22 | $19.17 | $59.07 | 940,800 | — | — |
| 2009-01-21 | $18.88 | $58.16 | 1,316,800 | — | — |
| 2009-01-20 | $18.61 | $57.33 | 731,400 | — | — |
| 2009-01-16 | $19.14 | $58.96 | 1,127,400 | — | — |
| 2009-01-15 | $18.50 | $56.99 | 869,400 | — | — |
| 2009-01-14 | $18.10 | $55.77 | 986,000 | — | — |
| 2009-01-13 | $18.76 | $57.82 | 849,000 | — | — |
| 2009-01-12 | $18.75 | $57.76 | 885,000 | — | — |
| 2009-01-09 | $18.42 | $56.76 | 746,000 | — | — |
| 2009-01-08 | $18.88 | $58.18 | 798,200 | — | — |
| 2009-01-07 | $18.55 | $57.14 | 1,085,400 | — | — |
| 2009-01-06 | $19.01 | $58.59 | 1,072,200 | — | — |
| 2009-01-05 | $19.62 | $60.44 | 851,200 | — | — |
| 2009-01-02 | $19.62 | $60.44 | 535,400 | — | — |