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
- 1992-04-24 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 | $30.93 | $30.93 | 53,400 | — | — |
| 2009-12-30 | $31.32 | $31.32 | 33,200 | — | — |
| 2009-12-29 | $31.15 | $31.15 | 37,800 | — | — |
| 2009-12-28 | $30.60 | $30.60 | 30,300 | — | — |
| 2009-12-24 | $30.49 | $30.49 | 8,200 | — | — |
| 2009-12-23 | $30.49 | $30.49 | 61,100 | — | — |
| 2009-12-22 | $29.49 | $29.49 | 47,100 | — | — |
| 2009-12-21 | $29.37 | $29.37 | 94,400 | — | — |
| 2009-12-18 | $29.31 | $29.31 | 151,400 | — | — |
| 2009-12-17 | $30.42 | $30.42 | 48,700 | — | — |
| 2009-12-16 | $31.29 | $31.29 | 63,300 | — | — |
| 2009-12-15 | $31.09 | $31.09 | 45,000 | — | — |
| 2009-12-14 | $31.04 | $31.04 | 50,200 | — | — |
| 2009-12-11 | $30.29 | $30.29 | 59,000 | — | — |
| 2009-12-10 | $30.23 | $30.23 | 86,900 | — | — |
| 2009-12-09 | $30.49 | $30.49 | 43,000 | — | — |
| 2009-12-08 | $31.02 | $31.02 | 44,700 | — | — |
| 2009-12-07 | $31.20 | $31.20 | 59,700 | — | — |
| 2009-12-04 | $31.24 | $31.24 | 110,600 | — | — |
| 2009-12-03 | $30.26 | $30.26 | 128,800 | — | — |
| 2009-12-02 | $30.34 | $30.34 | 62,400 | — | — |
| 2009-12-01 | $30.02 | $30.02 | 173,000 | — | — |
| 2009-11-30 | $30.25 | $30.25 | 84,300 | — | — |
| 2009-11-27 | $29.92 | $29.92 | 54,500 | — | — |
| 2009-11-25 | $31.20 | $31.20 | 41,500 | — | — |
| 2009-11-24 | $30.86 | $30.86 | 67,800 | — | — |
| 2009-11-23 | $30.98 | $30.98 | 52,800 | — | — |
| 2009-11-20 | $29.77 | $29.77 | 45,700 | — | — |
| 2009-11-19 | $30.65 | $30.65 | 50,100 | — | — |
| 2009-11-18 | $31.37 | $31.37 | 45,600 | — | — |
| 2009-11-17 | $31.18 | $31.18 | 53,600 | — | — |
| 2009-11-16 | $31.34 | $31.34 | 56,900 | — | — |
| 2009-11-13 | $30.00 | $30.00 | 65,800 | — | — |
| 2009-11-12 | $29.63 | $29.63 | 66,500 | — | — |
| 2009-11-11 | $30.51 | $30.51 | 76,900 | — | — |
| 2009-11-10 | $31.29 | $31.29 | 151,800 | — | — |
| 2009-11-09 | $31.46 | $31.46 | 67,700 | — | — |
| 2009-11-06 | $31.35 | $31.35 | 104,100 | — | — |
| 2009-11-05 | $31.79 | $31.79 | 87,000 | — | — |
| 2009-11-04 | $30.96 | $30.96 | 110,300 | — | — |
| 2009-11-03 | $32.30 | $32.30 | 280,900 | — | — |
| 2009-11-02 | $31.47 | $31.47 | 121,800 | — | — |
| 2009-10-30 | $32.00 | $32.00 | 298,400 | — | — |
| 2009-10-29 | $32.56 | $32.56 | 195,400 | — | — |
| 2009-10-28 | $30.99 | $30.99 | 202,000 | — | — |
| 2009-10-27 | $32.03 | $32.03 | 207,800 | — | — |
| 2009-10-26 | $32.07 | $32.07 | 160,000 | — | — |
| 2009-10-23 | $32.15 | $32.15 | 153,600 | — | — |
| 2009-10-22 | $33.03 | $33.03 | 99,900 | — | — |
| 2009-10-21 | $31.54 | $31.54 | 131,800 | — | — |
| 2009-10-20 | $31.67 | $31.67 | 88,200 | — | — |
| 2009-10-19 | $31.60 | $31.60 | 134,500 | — | — |
| 2009-10-16 | $31.58 | $31.58 | 65,000 | — | — |
| 2009-10-15 | $31.66 | $31.66 | 87,300 | — | — |
| 2009-10-14 | $31.31 | $31.31 | 75,300 | — | — |
| 2009-10-13 | $30.28 | $30.28 | 32,800 | — | — |
| 2009-10-12 | $30.67 | $30.67 | 42,900 | — | — |
| 2009-10-09 | $31.05 | $31.05 | 50,000 | — | — |
| 2009-10-08 | $30.46 | $30.46 | 73,400 | — | — |
| 2009-10-07 | $30.14 | $30.14 | 43,400 | — | — |
| 2009-10-06 | $30.20 | $30.20 | 73,500 | — | — |
| 2009-10-05 | $29.48 | $29.48 | 76,200 | — | — |
| 2009-10-02 | $29.46 | $29.46 | 191,500 | — | — |
| 2009-10-01 | $28.81 | $28.81 | 81,700 | — | — |
| 2009-09-30 | $29.39 | $29.39 | 89,700 | — | — |
| 2009-09-29 | $29.60 | $29.60 | 96,300 | — | — |
| 2009-09-28 | $29.52 | $29.52 | 87,900 | — | — |
| 2009-09-25 | $29.21 | $29.21 | 77,500 | — | — |
| 2009-09-24 | $29.52 | $29.52 | 96,900 | — | — |
| 2009-09-23 | $29.80 | $29.80 | 79,300 | — | — |
| 2009-09-22 | $29.56 | $29.56 | 60,800 | — | — |
| 2009-09-21 | $29.19 | $29.19 | 131,500 | — | — |
| 2009-09-18 | $29.61 | $29.61 | 199,900 | — | — |
| 2009-09-17 | $28.75 | $28.75 | 211,100 | — | — |
| 2009-09-16 | $28.66 | $28.66 | 117,100 | — | — |
| 2009-09-15 | $28.41 | $28.41 | 83,500 | — | — |
| 2009-09-14 | $28.06 | $28.06 | 42,600 | — | — |
| 2009-09-11 | $27.43 | $27.43 | 21,200 | — | — |
| 2009-09-10 | $28.04 | $28.04 | 35,300 | — | — |
| 2009-09-09 | $28.39 | $28.39 | 138,000 | — | — |
| 2009-09-08 | $27.55 | $27.55 | 94,900 | — | — |
| 2009-09-04 | $27.53 | $27.53 | 65,800 | — | — |
| 2009-09-03 | $26.94 | $26.94 | 33,100 | — | — |
| 2009-09-02 | $26.54 | $26.54 | 36,400 | — | — |
| 2009-09-01 | $26.76 | $26.76 | 73,700 | — | — |
| 2009-08-31 | $27.37 | $27.37 | 86,200 | — | — |
| 2009-08-28 | $27.97 | $27.97 | 96,100 | — | — |
| 2009-08-27 | $27.85 | $27.85 | 41,100 | — | — |
| 2009-08-26 | $28.14 | $28.14 | 65,400 | — | — |
| 2009-08-25 | $28.08 | $28.08 | 38,100 | — | — |
| 2009-08-24 | $27.94 | $27.94 | 31,900 | — | — |
| 2009-08-21 | $27.92 | $27.92 | 96,500 | — | — |
| 2009-08-20 | $27.71 | $27.71 | 100,200 | — | — |
| 2009-08-19 | $27.22 | $27.22 | 74,600 | — | — |
| 2009-08-18 | $26.79 | $26.79 | 29,700 | — | — |
| 2009-08-17 | $26.77 | $26.77 | 62,400 | — | — |
| 2009-08-14 | $27.28 | $27.28 | 50,600 | — | — |
| 2009-08-13 | $27.99 | $27.99 | 56,500 | — | — |
| 2009-08-12 | $27.73 | $27.73 | 213,500 | — | — |
| 2009-08-11 | $27.56 | $27.56 | 502,900 | — | — |
| 2009-08-10 | $27.56 | $27.56 | 275,400 | — | — |
| 2009-08-07 | $27.48 | $27.48 | 126,300 | — | — |
| 2009-08-06 | $27.43 | $27.43 | 87,600 | — | — |
| 2009-08-05 | $27.78 | $27.78 | 148,300 | — | — |
| 2009-08-04 | $27.46 | $27.46 | 123,100 | — | — |
| 2009-08-03 | $27.73 | $27.73 | 390,300 | — | — |
| 2009-07-31 | $27.87 | $27.87 | 732,000 | — | — |
| 2009-07-30 | $24.03 | $24.03 | 68,200 | — | — |
| 2009-07-29 | $24.06 | $24.06 | 60,600 | — | — |
| 2009-07-28 | $24.19 | $24.19 | 123,200 | — | — |
| 2009-07-27 | $23.67 | $23.67 | 141,000 | — | — |
| 2009-07-24 | $23.58 | $23.58 | 85,500 | — | — |
| 2009-07-23 | $23.71 | $23.71 | 228,500 | — | — |
| 2009-07-22 | $22.71 | $22.71 | 83,600 | — | — |
| 2009-07-21 | $22.17 | $22.17 | 70,400 | — | — |
| 2009-07-20 | $22.62 | $22.62 | 61,900 | — | — |
| 2009-07-17 | $22.70 | $22.70 | 91,100 | — | — |
| 2009-07-16 | $23.73 | $23.73 | 198,200 | — | — |
| 2009-07-15 | $22.50 | $22.50 | 336,200 | — | — |
| 2009-07-14 | $22.60 | $22.60 | 272,900 | — | — |
| 2009-07-13 | $23.24 | $23.24 | 196,000 | — | — |
| 2009-07-10 | $23.06 | $23.06 | 246,800 | — | — |
| 2009-07-09 | $24.47 | $24.47 | 63,900 | — | — |
| 2009-07-08 | $24.97 | $24.97 | 107,400 | — | — |
| 2009-07-07 | $24.99 | $24.99 | 97,800 | — | — |
| 2009-07-06 | $25.02 | $25.02 | 160,600 | — | — |
| 2009-07-02 | $24.66 | $24.66 | 90,900 | — | — |
| 2009-07-01 | $25.18 | $25.18 | 259,100 | — | — |
| 2009-06-30 | $25.01 | $25.01 | 114,200 | — | — |
| 2009-06-29 | $25.54 | $25.54 | 83,800 | — | — |
| 2009-06-26 | $25.65 | $25.65 | 523,500 | — | — |
| 2009-06-25 | $24.96 | $24.96 | 207,700 | — | — |
| 2009-06-24 | $24.68 | $24.68 | 66,700 | — | — |
| 2009-06-23 | $25.43 | $25.43 | 102,100 | — | — |
| 2009-06-22 | $25.97 | $25.97 | 91,000 | — | — |
| 2009-06-19 | $25.89 | $25.89 | 165,100 | — | — |
| 2009-06-18 | $26.85 | $26.85 | 49,700 | — | — |
| 2009-06-17 | $26.48 | $26.48 | 43,800 | — | — |
| 2009-06-16 | $25.10 | $25.10 | 84,000 | — | — |
| 2009-06-15 | $24.75 | $24.75 | 83,500 | — | — |
| 2009-06-12 | $25.75 | $25.75 | 52,900 | — | — |
| 2009-06-11 | $26.46 | $26.46 | 64,200 | — | — |
| 2009-06-10 | $25.55 | $25.55 | 56,500 | — | — |
| 2009-06-09 | $25.54 | $25.54 | 73,300 | — | — |
| 2009-06-08 | $24.90 | $24.90 | 49,800 | — | — |
| 2009-06-05 | $25.19 | $25.19 | 49,100 | — | — |
| 2009-06-04 | $25.71 | $25.71 | 105,800 | — | — |
| 2009-06-03 | $25.94 | $25.94 | 93,200 | — | — |
| 2009-06-02 | $26.72 | $26.72 | 63,400 | — | — |
| 2009-06-01 | $26.21 | $26.21 | 170,000 | — | — |
| 2009-05-29 | $25.32 | $25.32 | 219,200 | — | — |
| 2009-05-28 | $24.55 | $24.55 | 94,500 | — | — |
| 2009-05-27 | $24.43 | $24.43 | 80,100 | — | — |
| 2009-05-26 | $25.10 | $25.10 | 104,600 | — | — |
| 2009-05-22 | $22.94 | $22.94 | 78,300 | — | — |
| 2009-05-21 | $23.43 | $23.43 | 110,300 | — | — |
| 2009-05-20 | $22.95 | $22.95 | 67,800 | — | — |
| 2009-05-19 | $23.43 | $23.43 | 68,700 | — | — |
| 2009-05-18 | $23.20 | $23.20 | 162,400 | — | — |
| 2009-05-15 | $22.90 | $22.90 | 203,000 | — | — |
| 2009-05-14 | $23.18 | $23.18 | 248,400 | — | — |
| 2009-05-13 | $22.76 | $22.76 | 189,700 | — | — |
| 2009-05-12 | $23.09 | $23.09 | 125,400 | — | — |
| 2009-05-11 | $23.38 | $23.38 | 298,600 | — | — |
| 2009-05-08 | $22.31 | $22.31 | 195,000 | — | — |
| 2009-05-07 | $21.04 | $21.04 | 341,700 | — | — |
| 2009-05-06 | $19.28 | $19.28 | 192,700 | — | — |
| 2009-05-05 | $18.36 | $18.36 | 134,300 | — | — |
| 2009-05-04 | $17.69 | $17.69 | 133,100 | — | — |
| 2009-05-01 | $17.23 | $17.23 | 159,800 | — | — |
| 2009-04-30 | $17.05 | $17.05 | 158,200 | — | — |
| 2009-04-29 | $17.38 | $17.38 | 117,500 | — | — |
| 2009-04-28 | $17.13 | $17.13 | 78,900 | — | — |
| 2009-04-27 | $17.16 | $17.16 | 168,200 | — | — |
| 2009-04-24 | $17.40 | $17.40 | 114,100 | — | — |
| 2009-04-23 | $16.97 | $16.97 | 143,600 | — | — |
| 2009-04-22 | $17.32 | $17.32 | 181,600 | — | — |
| 2009-04-21 | $17.08 | $17.08 | 220,300 | — | — |
| 2009-04-20 | $16.51 | $16.51 | 319,000 | — | — |
| 2009-04-17 | $17.62 | $17.62 | 869,500 | — | — |
| 2009-04-16 | $19.64 | $19.64 | 94,800 | — | — |
| 2009-04-15 | $20.03 | $20.03 | 92,900 | — | — |
| 2009-04-14 | $19.30 | $19.30 | 76,500 | — | — |
| 2009-04-13 | $19.98 | $19.98 | 67,100 | — | — |
| 2009-04-09 | $20.16 | $20.16 | 131,400 | — | — |
| 2009-04-08 | $19.47 | $19.47 | 109,700 | — | — |
| 2009-04-07 | $18.65 | $18.65 | 111,500 | — | — |
| 2009-04-06 | $18.62 | $18.62 | 208,700 | — | — |
| 2009-04-03 | $19.17 | $19.17 | 295,400 | — | — |
| 2009-04-02 | $19.56 | $19.56 | 699,700 | — | — |
| 2009-04-01 | $18.83 | $18.83 | 64,300 | — | — |
| 2009-03-31 | $18.52 | $18.52 | 257,700 | — | — |
| 2009-03-30 | $17.61 | $17.61 | 270,500 | — | — |
| 2009-03-27 | $17.50 | $17.50 | 218,500 | — | — |
| 2009-03-26 | $17.56 | $17.56 | 102,600 | — | — |
| 2009-03-25 | $16.31 | $16.31 | 61,800 | — | — |
| 2009-03-24 | $15.86 | $15.86 | 64,200 | — | — |
| 2009-03-23 | $16.40 | $16.40 | 135,000 | — | — |
| 2009-03-20 | $14.85 | $14.85 | 114,300 | — | — |
| 2009-03-19 | $15.71 | $15.71 | 91,100 | — | — |
| 2009-03-18 | $16.24 | $16.24 | 81,300 | — | — |
| 2009-03-17 | $15.36 | $15.36 | 114,500 | — | — |
| 2009-03-16 | $15.39 | $15.39 | 76,500 | — | — |
| 2009-03-13 | $15.20 | $15.20 | 172,400 | — | — |
| 2009-03-12 | $14.54 | $14.54 | 133,200 | — | — |
| 2009-03-11 | $13.45 | $13.45 | 215,500 | — | — |
| 2009-03-10 | $14.14 | $14.14 | 112,300 | — | — |
| 2009-03-09 | $13.80 | $13.80 | 117,400 | — | — |
| 2009-03-06 | $14.42 | $14.42 | 169,500 | — | — |
| 2009-03-05 | $14.25 | $14.25 | 175,100 | — | — |
| 2009-03-04 | $15.30 | $15.30 | 130,700 | — | — |
| 2009-03-03 | $14.69 | $14.69 | 218,500 | — | — |
| 2009-03-02 | $14.05 | $14.05 | 274,900 | — | — |
| 2009-02-27 | $15.89 | $15.89 | 187,600 | — | — |
| 2009-02-26 | $17.23 | $17.23 | 99,100 | — | — |
| 2009-02-25 | $18.40 | $18.40 | 234,200 | — | — |
| 2009-02-24 | $17.80 | $17.80 | 379,800 | — | — |
| 2009-02-23 | $18.44 | $18.44 | 532,700 | — | — |
| 2009-02-20 | $19.50 | $19.50 | 309,200 | — | — |
| 2009-02-19 | $18.98 | $18.98 | 306,100 | — | — |
| 2009-02-18 | $18.01 | $18.01 | 203,100 | — | — |
| 2009-02-17 | $17.52 | $17.52 | 141,700 | — | — |
| 2009-02-13 | $17.12 | $17.12 | 511,400 | — | — |
| 2009-02-12 | $15.96 | $15.96 | 308,800 | — | — |
| 2009-02-11 | $15.67 | $15.67 | 188,200 | — | — |
| 2009-02-10 | $16.25 | $16.25 | 150,100 | — | — |
| 2009-02-09 | $16.95 | $16.95 | 73,300 | — | — |
| 2009-02-06 | $17.00 | $17.00 | 84,100 | — | — |
| 2009-02-05 | $17.14 | $17.14 | 84,500 | — | — |
| 2009-02-04 | $16.75 | $16.75 | 100,600 | — | — |
| 2009-02-03 | $16.87 | $16.87 | 144,200 | — | — |
| 2009-02-02 | $16.67 | $16.67 | 105,900 | — | — |
| 2009-01-30 | $15.96 | $15.96 | 106,900 | — | — |
| 2009-01-29 | $16.89 | $16.89 | 130,300 | — | — |
| 2009-01-28 | $17.28 | $17.28 | 132,800 | — | — |
| 2009-01-27 | $16.90 | $16.90 | 77,400 | — | — |
| 2009-01-26 | $16.79 | $16.79 | 176,400 | — | — |
| 2009-01-23 | $16.57 | $16.57 | 83,000 | — | — |
| 2009-01-22 | $15.73 | $15.73 | 99,000 | — | — |
| 2009-01-21 | $16.70 | $16.70 | 97,600 | — | — |
| 2009-01-20 | $14.89 | $14.89 | 55,100 | — | — |
| 2009-01-16 | $15.77 | $15.77 | 42,900 | — | — |
| 2009-01-15 | $16.07 | $16.07 | 61,100 | — | — |
| 2009-01-14 | $15.60 | $15.60 | 136,800 | — | — |
| 2009-01-13 | $17.00 | $17.00 | 79,600 | — | — |
| 2009-01-12 | $16.20 | $16.20 | 88,200 | — | — |
| 2009-01-09 | $15.72 | $15.72 | 136,400 | — | — |
| 2009-01-08 | $16.62 | $16.62 | 69,100 | — | — |
| 2009-01-07 | $16.97 | $16.97 | 132,900 | — | — |
| 2009-01-06 | $18.03 | $18.03 | 266,300 | — | — |
| 2009-01-05 | $16.54 | $16.54 | 248,400 | — | — |
| 2009-01-02 | $16.59 | $16.59 | 197,500 | — | — |