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
- 2008-06-12 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 | $32.22 | $39.31 | 60,133 | — | — |
| 2009-12-30 | $32.43 | $39.57 | 80,067 | — | — |
| 2009-12-29 | $32.85 | $40.08 | 65,867 | — | — |
| 2009-12-28 | $32.13 | $39.20 | 37,033 | — | — |
| 2009-12-24 | $32.46 | $39.61 | 26,633 | — | — |
| 2009-12-23 | $32.28 | $39.39 | 60,700 | — | — |
| 2009-12-22 | $31.59 | $38.55 | 137,067 | — | — |
| 2009-12-21 | $31.29 | $38.18 | 60,333 | — | — |
| 2009-12-18 | $30.87 | $37.67 | 159,133 | — | — |
| 2009-12-17 | $30.75 | $37.52 | 135,367 | — | — |
| 2009-12-16 | $30.69 | $37.45 | 114,067 | — | — |
| 2009-12-15 | $30.39 | $37.08 | 72,800 | — | — |
| 2009-12-14 | $30.72 | $37.48 | 129,300 | — | — |
| 2009-12-11 | $30.60 | $37.34 | 124,300 | — | — |
| 2009-12-10 | $29.73 | $36.28 | 76,933 | — | — |
| 2009-12-09 | $29.76 | $36.31 | 55,067 | — | — |
| 2009-12-08 | $29.79 | $36.35 | 73,533 | — | — |
| 2009-12-07 | $30.42 | $36.13 | 116,500 | — | — |
| 2009-12-04 | $30.09 | $35.74 | 397,200 | — | — |
| 2009-12-03 | $29.37 | $34.88 | 113,067 | — | — |
| 2009-12-02 | $29.40 | $34.92 | 73,933 | — | — |
| 2009-12-01 | $29.28 | $34.78 | 107,033 | — | — |
| 2009-11-30 | $29.31 | $34.81 | 86,467 | — | — |
| 2009-11-27 | $29.25 | $34.74 | 30,100 | — | — |
| 2009-11-25 | $29.61 | $35.17 | 95,667 | — | — |
| 2009-11-24 | $29.82 | $35.42 | 78,800 | — | — |
| 2009-11-23 | $30.45 | $36.16 | 64,033 | — | — |
| 2009-11-20 | $29.67 | $35.24 | 63,167 | — | — |
| 2009-11-19 | $29.64 | $35.20 | 68,267 | — | — |
| 2009-11-18 | $30.03 | $35.67 | 132,300 | — | — |
| 2009-11-17 | $30.45 | $36.16 | 133,600 | — | — |
| 2009-11-16 | $30.48 | $36.20 | 105,500 | — | — |
| 2009-11-13 | $29.91 | $35.52 | 64,967 | — | — |
| 2009-11-12 | $28.92 | $34.35 | 48,300 | — | — |
| 2009-11-11 | $29.76 | $35.35 | 54,100 | — | — |
| 2009-11-10 | $30.36 | $36.06 | 45,933 | — | — |
| 2009-11-09 | $30.57 | $36.31 | 68,633 | — | — |
| 2009-11-06 | $29.76 | $35.35 | 50,067 | — | — |
| 2009-11-05 | $29.37 | $34.88 | 46,767 | — | — |
| 2009-11-04 | $28.50 | $33.85 | 100,100 | — | — |
| 2009-11-03 | $29.37 | $34.88 | 103,333 | — | — |
| 2009-11-02 | $29.85 | $35.45 | 133,833 | — | — |
| 2009-10-30 | $29.49 | $35.02 | 224,467 | — | — |
| 2009-10-29 | $30.93 | $36.74 | 95,200 | — | — |
| 2009-10-28 | $29.31 | $34.81 | 76,700 | — | — |
| 2009-10-27 | $30.36 | $36.06 | 69,533 | — | — |
| 2009-10-26 | $29.73 | $35.31 | 128,233 | — | — |
| 2009-10-23 | $30.99 | $36.81 | 45,867 | — | — |
| 2009-10-22 | $31.50 | $37.41 | 82,633 | — | — |
| 2009-10-21 | $30.63 | $36.38 | 111,167 | — | — |
| 2009-10-20 | $32.07 | $38.09 | 78,233 | — | — |
| 2009-10-19 | $32.01 | $38.02 | 87,333 | — | — |
| 2009-10-16 | $32.10 | $38.12 | 73,267 | — | — |
| 2009-10-15 | $32.04 | $38.05 | 72,600 | — | — |
| 2009-10-14 | $31.65 | $37.59 | 77,367 | — | — |
| 2009-10-13 | $31.65 | $37.59 | 67,700 | — | — |
| 2009-10-12 | $31.56 | $37.48 | 41,933 | — | — |
| 2009-10-09 | $32.10 | $38.12 | 30,300 | — | — |
| 2009-10-08 | $31.89 | $37.88 | 94,133 | — | — |
| 2009-10-07 | $31.50 | $37.41 | 115,100 | — | — |
| 2009-10-06 | $31.44 | $37.34 | 64,267 | — | — |
| 2009-10-05 | $31.35 | $37.23 | 80,467 | — | — |
| 2009-10-02 | $31.47 | $37.38 | 80,900 | — | — |
| 2009-10-01 | $31.59 | $37.52 | 111,267 | — | — |
| 2009-09-30 | $32.79 | $38.94 | 123,667 | — | — |
| 2009-09-29 | $32.04 | $38.05 | 209,933 | — | — |
| 2009-09-28 | $32.94 | $39.12 | 108,833 | — | — |
| 2009-09-25 | $32.37 | $38.45 | 107,367 | — | — |
| 2009-09-24 | $32.43 | $38.52 | 203,767 | — | — |
| 2009-09-23 | $32.07 | $38.09 | 224,500 | — | — |
| 2009-09-22 | $33.06 | $39.26 | 1,094,433 | — | — |
| 2009-09-21 | $33.51 | $39.80 | 129,967 | — | — |
| 2009-09-18 | $33.15 | $39.37 | 202,233 | — | — |
| 2009-09-17 | $33.12 | $39.34 | 103,767 | — | — |
| 2009-09-16 | $32.97 | $39.16 | 89,900 | — | — |
| 2009-09-15 | $31.74 | $37.70 | 54,700 | — | — |
| 2009-09-14 | $31.35 | $37.23 | 97,433 | — | — |
| 2009-09-11 | $30.90 | $36.70 | 88,200 | — | — |
| 2009-09-10 | $30.27 | $35.95 | 78,633 | — | — |
| 2009-09-09 | $29.64 | $35.20 | 76,233 | — | — |
| 2009-09-08 | $29.04 | $34.49 | 64,433 | — | — |
| 2009-09-04 | $29.37 | $34.88 | 65,667 | — | — |
| 2009-09-03 | $28.62 | $33.99 | 84,200 | — | — |
| 2009-09-02 | $29.67 | $34.35 | 137,233 | — | — |
| 2009-09-01 | $29.88 | $34.59 | 82,233 | — | — |
| 2009-08-31 | $30.87 | $35.74 | 97,467 | — | — |
| 2009-08-28 | $31.32 | $36.26 | 90,767 | — | — |
| 2009-08-27 | $31.89 | $36.92 | 39,800 | — | — |
| 2009-08-26 | $32.10 | $37.16 | 54,933 | — | — |
| 2009-08-25 | $32.25 | $37.33 | 39,800 | — | — |
| 2009-08-24 | $32.34 | $37.44 | 74,133 | — | — |
| 2009-08-21 | $32.91 | $38.10 | 131,600 | — | — |
| 2009-08-20 | $31.17 | $36.08 | 69,233 | — | — |
| 2009-08-19 | $30.09 | $34.83 | 109,267 | — | — |
| 2009-08-18 | $30.75 | $35.60 | 39,767 | — | — |
| 2009-08-17 | $30.33 | $35.11 | 87,633 | — | — |
| 2009-08-14 | $30.81 | $35.67 | 77,933 | — | — |
| 2009-08-13 | $32.49 | $37.61 | 321,267 | — | — |
| 2009-08-12 | $31.56 | $36.54 | 76,400 | — | — |
| 2009-08-11 | $30.51 | $35.32 | 67,267 | — | — |
| 2009-08-10 | $31.05 | $35.95 | 68,533 | — | — |
| 2009-08-07 | $31.26 | $36.19 | 90,533 | — | — |
| 2009-08-06 | $30.36 | $35.15 | 54,933 | — | — |
| 2009-08-05 | $31.23 | $36.15 | 95,167 | — | — |
| 2009-08-04 | $31.62 | $36.61 | 145,567 | — | — |
| 2009-08-03 | $30.75 | $35.60 | 139,667 | — | — |
| 2009-07-31 | $31.05 | $35.95 | 379,900 | — | — |
| 2009-07-30 | $31.11 | $36.01 | 217,167 | — | — |
| 2009-07-29 | $30.27 | $35.04 | 123,000 | — | — |
| 2009-07-28 | $29.67 | $34.35 | 71,333 | — | — |
| 2009-07-27 | $29.40 | $34.04 | 62,300 | — | — |
| 2009-07-24 | $29.88 | $34.59 | 64,233 | — | — |
| 2009-07-23 | $29.49 | $34.14 | 114,933 | — | — |
| 2009-07-22 | $28.95 | $33.51 | 108,900 | — | — |
| 2009-07-21 | $28.89 | $33.44 | 95,867 | — | — |
| 2009-07-20 | $29.25 | $33.86 | 102,100 | — | — |
| 2009-07-17 | $29.64 | $34.31 | 219,800 | — | — |
| 2009-07-16 | $29.58 | $34.24 | 977,167 | — | — |
| 2009-07-15 | $28.23 | $32.68 | 115,633 | — | — |
| 2009-07-14 | $29.64 | $34.31 | 21,367 | — | — |
| 2009-07-13 | $29.85 | $34.56 | 30,567 | — | — |
| 2009-07-10 | $29.22 | $33.83 | 17,833 | — | — |
| 2009-07-09 | $29.55 | $34.21 | 22,467 | — | — |
| 2009-07-08 | $28.17 | $32.61 | 41,867 | — | — |
| 2009-07-07 | $29.82 | $34.52 | 45,900 | — | — |
| 2009-07-06 | $30.09 | $34.83 | 49,533 | — | — |
| 2009-07-02 | $29.79 | $34.49 | 27,467 | — | — |
| 2009-07-01 | $30.24 | $35.01 | 67,167 | — | — |
| 2009-06-30 | $30.12 | $34.87 | 59,867 | — | — |
| 2009-06-29 | $30.09 | $34.83 | 83,800 | — | — |
| 2009-06-26 | $32.76 | $37.92 | 639,733 | — | — |
| 2009-06-25 | $28.50 | $32.99 | 56,600 | — | — |
| 2009-06-24 | $28.05 | $32.47 | 16,600 | — | — |
| 2009-06-23 | $27.78 | $32.16 | 13,800 | — | — |
| 2009-06-22 | $27.39 | $31.71 | 21,433 | — | — |
| 2009-06-19 | $28.53 | $33.03 | 40,933 | — | — |
| 2009-06-18 | $28.59 | $33.10 | 30,100 | — | — |
| 2009-06-17 | $28.44 | $32.92 | 26,233 | — | — |
| 2009-06-16 | $27.78 | $32.16 | 26,067 | — | — |
| 2009-06-15 | $28.23 | $32.68 | 23,967 | — | — |
| 2009-06-12 | $27.27 | $31.57 | 20,600 | — | — |
| 2009-06-11 | $26.94 | $31.19 | 19,867 | — | — |
| 2009-06-10 | $27.09 | $31.36 | 11,333 | — | — |
| 2009-06-09 | $27.54 | $31.88 | 17,533 | — | — |
| 2009-06-08 | $27.27 | $31.57 | 13,067 | — | — |
| 2009-06-05 | $27.93 | $32.33 | 29,367 | — | — |
| 2009-06-04 | $28.35 | $32.82 | 42,700 | — | — |
| 2009-06-03 | $28.62 | $33.13 | 37,500 | — | — |
| 2009-06-02 | $28.83 | $33.38 | 37,867 | — | — |
| 2009-06-01 | $29.10 | $33.69 | 45,100 | — | — |
| 2009-05-29 | $28.74 | $33.27 | 160,333 | — | — |
| 2009-05-28 | $26.94 | $31.19 | 35,133 | — | — |
| 2009-05-27 | $25.80 | $29.87 | 57,600 | — | — |
| 2009-05-26 | $26.25 | $30.39 | 45,200 | — | — |
| 2009-05-22 | $26.31 | $30.46 | 12,733 | — | — |
| 2009-05-21 | $26.64 | $30.84 | 57,767 | — | — |
| 2009-05-20 | $26.01 | $29.24 | 49,900 | — | — |
| 2009-05-19 | $25.50 | $28.67 | 36,767 | — | — |
| 2009-05-18 | $24.39 | $27.42 | 28,900 | — | — |
| 2009-05-15 | $23.97 | $26.95 | 28,333 | — | — |
| 2009-05-14 | $24.09 | $27.08 | 25,733 | — | — |
| 2009-05-13 | $23.97 | $26.95 | 34,900 | — | — |
| 2009-05-12 | $23.82 | $26.78 | 15,800 | — | — |
| 2009-05-11 | $24.21 | $27.22 | 32,233 | — | — |
| 2009-05-08 | $24.51 | $27.56 | 26,133 | — | — |
| 2009-05-07 | $23.94 | $26.92 | 31,400 | — | — |
| 2009-05-06 | $23.52 | $26.44 | 28,567 | — | — |
| 2009-05-05 | $23.43 | $26.34 | 10,467 | — | — |
| 2009-05-04 | $23.43 | $26.34 | 35,567 | — | — |
| 2009-05-01 | $23.67 | $26.61 | 21,100 | — | — |
| 2009-04-30 | $22.50 | $25.30 | 28,333 | — | — |
| 2009-04-29 | $23.10 | $25.97 | 22,433 | — | — |
| 2009-04-28 | $22.68 | $25.50 | 31,233 | — | — |
| 2009-04-27 | $22.47 | $25.26 | 10,333 | — | — |
| 2009-04-24 | $22.59 | $25.40 | 20,167 | — | — |
| 2009-04-23 | $22.56 | $25.36 | 19,000 | — | — |
| 2009-04-22 | $22.14 | $24.89 | 14,433 | — | — |
| 2009-04-21 | $22.50 | $25.30 | 15,567 | — | — |
| 2009-04-20 | $21.75 | $24.45 | 28,500 | — | — |
| 2009-04-17 | $23.01 | $25.87 | 37,900 | — | — |
| 2009-04-16 | $22.14 | $24.89 | 50,167 | — | — |
| 2009-04-15 | $21.72 | $24.42 | 180,933 | — | — |
| 2009-04-14 | $23.97 | $26.95 | 32,800 | — | — |
| 2009-04-13 | $24.57 | $27.62 | 32,400 | — | — |
| 2009-04-09 | $24.36 | $27.39 | 57,900 | — | — |
| 2009-04-08 | $24.36 | $27.39 | 34,133 | — | — |
| 2009-04-07 | $24.18 | $27.19 | 30,033 | — | — |
| 2009-04-06 | $24.45 | $27.49 | 34,333 | — | — |
| 2009-04-03 | $24.33 | $27.35 | 20,100 | — | — |
| 2009-04-02 | $24.18 | $27.19 | 48,300 | — | — |
| 2009-04-01 | $24.00 | $26.98 | 9,433 | — | — |
| 2009-03-31 | $23.22 | $26.11 | 15,833 | — | — |
| 2009-03-30 | $22.20 | $24.96 | 31,633 | — | — |
| 2009-03-27 | $24.06 | $27.05 | 22,267 | — | — |
| 2009-03-26 | $25.35 | $28.50 | 28,967 | — | — |
| 2009-03-25 | $24.39 | $27.42 | 21,567 | — | — |
| 2009-03-24 | $22.92 | $25.77 | 32,633 | — | — |
| 2009-03-23 | $22.65 | $25.46 | 41,333 | — | — |
| 2009-03-20 | $20.22 | $22.73 | 32,700 | — | — |
| 2009-03-19 | $20.97 | $23.58 | 22,367 | — | — |
| 2009-03-18 | $21.84 | $24.55 | 11,167 | — | — |
| 2009-03-17 | $21.09 | $23.71 | 12,000 | — | — |
| 2009-03-16 | $21.06 | $23.68 | 16,767 | — | — |
| 2009-03-13 | $21.48 | $24.15 | 11,867 | — | — |
| 2009-03-12 | $21.90 | $24.62 | 127,033 | — | — |
| 2009-03-11 | $19.86 | $22.33 | 39,600 | — | — |
| 2009-03-10 | $19.47 | $21.89 | 20,233 | — | — |
| 2009-03-09 | $18.60 | $20.91 | 15,433 | — | — |
| 2009-03-06 | $19.53 | $21.96 | 34,967 | — | — |
| 2009-03-05 | $19.05 | $21.42 | 42,033 | — | — |
| 2009-03-04 | $20.37 | $22.90 | 22,233 | — | — |
| 2009-03-03 | $19.23 | $21.62 | 29,567 | — | — |
| 2009-03-02 | $19.62 | $22.06 | 38,333 | — | — |
| 2009-02-27 | $20.34 | $22.87 | 17,767 | — | — |
| 2009-02-26 | $20.25 | $22.77 | 26,100 | — | — |
| 2009-02-25 | $20.37 | $22.90 | 11,533 | — | — |
| 2009-02-24 | $21.24 | $23.88 | 22,400 | — | — |
| 2009-02-23 | $19.53 | $21.96 | 12,867 | — | — |
| 2009-02-20 | $20.16 | $22.67 | 22,667 | — | — |
| 2009-02-19 | $20.16 | $22.67 | 21,300 | — | — |
| 2009-02-18 | $19.74 | $22.19 | 21,233 | — | — |
| 2009-02-17 | $19.89 | $22.36 | 15,667 | — | — |
| 2009-02-13 | $20.79 | $23.37 | 6,500 | — | — |
| 2009-02-12 | $21.12 | $23.74 | 21,533 | — | — |
| 2009-02-11 | $21.36 | $24.01 | 13,267 | — | — |
| 2009-02-10 | $20.88 | $23.47 | 19,567 | — | — |
| 2009-02-09 | $21.63 | $24.32 | 14,067 | — | — |
| 2009-02-06 | $21.81 | $24.52 | 40,133 | — | — |
| 2009-02-05 | $19.26 | $21.65 | 11,867 | — | — |
| 2009-02-04 | $18.00 | $20.24 | 20,267 | — | — |
| 2009-02-03 | $19.29 | $21.69 | 49,467 | — | — |
| 2009-02-02 | $19.50 | $21.92 | 16,500 | — | — |
| 2009-01-30 | $19.05 | $21.42 | 35,800 | — | — |
| 2009-01-29 | $17.97 | $20.20 | 32,767 | — | — |
| 2009-01-28 | $18.36 | $20.64 | 31,800 | — | — |
| 2009-01-27 | $18.30 | $20.57 | 7,833 | — | — |
| 2009-01-26 | $18.30 | $20.57 | 15,767 | — | — |
| 2009-01-23 | $18.24 | $20.51 | 63,433 | — | — |
| 2009-01-22 | $18.75 | $21.08 | 29,367 | — | — |
| 2009-01-21 | $19.05 | $21.42 | 27,700 | — | — |
| 2009-01-20 | $18.18 | $20.44 | 38,267 | — | — |
| 2009-01-16 | $20.22 | $22.73 | 16,267 | — | — |
| 2009-01-15 | $20.70 | $23.27 | 36,167 | — | — |
| 2009-01-14 | $21.09 | $23.71 | 15,633 | — | — |
| 2009-01-13 | $21.66 | $24.35 | 18,033 | — | — |
| 2009-01-12 | $21.72 | $24.42 | 24,200 | — | — |
| 2009-01-09 | $21.75 | $24.45 | 18,867 | — | — |
| 2009-01-08 | $21.87 | $24.59 | 23,600 | — | — |
| 2009-01-07 | $21.87 | $24.59 | 15,700 | — | — |
| 2009-01-06 | $22.02 | $24.76 | 25,833 | — | — |
| 2009-01-05 | $22.50 | $25.30 | 20,500 | — | — |
| 2009-01-02 | $22.50 | $25.30 | 61,400 | — | — |