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
- 1982-10-06 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 | $33.22 | $41.78 | 27,200 | — | — |
| 2009-12-30 | $33.07 | $41.59 | 25,700 | — | — |
| 2009-12-29 | $32.93 | $41.41 | 5,600 | — | — |
| 2009-12-28 | $32.68 | $41.10 | 45,300 | — | — |
| 2009-12-24 | $33.10 | $41.63 | 6,300 | — | — |
| 2009-12-23 | $33.00 | $41.50 | 57,800 | — | — |
| 2009-12-22 | $32.21 | $40.51 | 39,700 | — | — |
| 2009-12-21 | $31.94 | $40.17 | 34,300 | — | — |
| 2009-12-18 | $30.84 | $38.78 | 111,000 | — | — |
| 2009-12-17 | $31.71 | $39.88 | 42,300 | — | — |
| 2009-12-16 | $33.24 | $41.80 | 60,700 | — | — |
| 2009-12-15 | $32.42 | $40.77 | 65,700 | — | — |
| 2009-12-14 | $32.76 | $41.20 | 40,600 | — | — |
| 2009-12-11 | $32.45 | $40.81 | 47,600 | — | — |
| 2009-12-10 | $32.34 | $40.67 | 38,000 | — | — |
| 2009-12-09 | $32.59 | $40.98 | 31,100 | — | — |
| 2009-12-08 | $33.12 | $41.65 | 50,600 | — | — |
| 2009-12-07 | $33.34 | $41.93 | 33,600 | — | — |
| 2009-12-04 | $33.49 | $42.12 | 76,600 | — | — |
| 2009-12-03 | $32.50 | $40.87 | 49,200 | — | — |
| 2009-12-02 | $32.70 | $41.12 | 62,200 | — | — |
| 2009-12-01 | $32.87 | $41.34 | 81,900 | — | — |
| 2009-11-30 | $31.49 | $39.60 | 332,600 | — | — |
| 2009-11-27 | $29.92 | $37.63 | 41,600 | — | — |
| 2009-11-25 | $30.87 | $38.82 | 47,900 | — | — |
| 2009-11-24 | $30.78 | $38.71 | 49,200 | — | — |
| 2009-11-23 | $31.16 | $39.19 | 54,400 | — | — |
| 2009-11-20 | $30.61 | $38.49 | 55,000 | — | — |
| 2009-11-19 | $30.25 | $38.04 | 77,900 | — | — |
| 2009-11-18 | $29.99 | $37.71 | 57,300 | — | — |
| 2009-11-17 | $29.58 | $37.20 | 37,500 | — | — |
| 2009-11-16 | $29.45 | $37.04 | 88,200 | — | — |
| 2009-11-13 | $28.35 | $35.65 | 48,000 | — | — |
| 2009-11-12 | $27.78 | $34.94 | 36,000 | — | — |
| 2009-11-11 | $27.76 | $34.91 | 40,200 | — | — |
| 2009-11-10 | $27.84 | $35.01 | 41,600 | — | — |
| 2009-11-09 | $27.93 | $34.99 | 68,500 | — | — |
| 2009-11-06 | $27.40 | $34.32 | 60,700 | — | — |
| 2009-11-05 | $27.10 | $33.95 | 45,200 | — | — |
| 2009-11-04 | $25.60 | $32.07 | 40,100 | — | — |
| 2009-11-03 | $25.73 | $32.23 | 60,700 | — | — |
| 2009-11-02 | $26.19 | $32.81 | 53,700 | — | — |
| 2009-10-30 | $25.50 | $31.94 | 85,400 | — | — |
| 2009-10-29 | $26.35 | $33.01 | 68,700 | — | — |
| 2009-10-28 | $24.89 | $31.18 | 54,500 | — | — |
| 2009-10-27 | $25.61 | $32.08 | 34,500 | — | — |
| 2009-10-26 | $26.41 | $33.08 | 69,100 | — | — |
| 2009-10-23 | $25.38 | $31.79 | 66,300 | — | — |
| 2009-10-22 | $26.63 | $33.36 | 61,700 | — | — |
| 2009-10-21 | $26.28 | $32.92 | 27,300 | — | — |
| 2009-10-20 | $27.52 | $34.47 | 69,300 | — | — |
| 2009-10-19 | $27.95 | $35.01 | 23,300 | — | — |
| 2009-10-16 | $28.01 | $35.09 | 25,900 | — | — |
| 2009-10-15 | $28.11 | $35.21 | 44,200 | — | — |
| 2009-10-14 | $28.47 | $35.66 | 27,400 | — | — |
| 2009-10-13 | $27.95 | $35.01 | 33,500 | — | — |
| 2009-10-12 | $27.96 | $35.02 | 63,200 | — | — |
| 2009-10-09 | $26.90 | $33.70 | 63,800 | — | — |
| 2009-10-08 | $25.26 | $31.64 | 27,200 | — | — |
| 2009-10-07 | $24.72 | $30.96 | 19,200 | — | — |
| 2009-10-06 | $23.92 | $29.96 | 53,300 | — | — |
| 2009-10-05 | $23.31 | $29.20 | 42,800 | — | — |
| 2009-10-02 | $23.44 | $29.36 | 30,600 | — | — |
| 2009-10-01 | $23.31 | $29.20 | 25,400 | — | — |
| 2009-09-30 | $24.35 | $30.50 | 45,800 | — | — |
| 2009-09-29 | $24.72 | $30.96 | 32,100 | — | — |
| 2009-09-28 | $24.85 | $31.13 | 35,800 | — | — |
| 2009-09-25 | $24.81 | $31.08 | 36,500 | — | — |
| 2009-09-24 | $25.27 | $31.65 | 24,600 | — | — |
| 2009-09-23 | $25.39 | $31.80 | 43,200 | — | — |
| 2009-09-22 | $25.47 | $31.90 | 42,700 | — | — |
| 2009-09-21 | $25.21 | $31.58 | 25,100 | — | — |
| 2009-09-18 | $26.05 | $32.63 | 36,000 | — | — |
| 2009-09-17 | $26.10 | $32.69 | 20,600 | — | — |
| 2009-09-16 | $26.05 | $32.63 | 42,100 | — | — |
| 2009-09-15 | $25.50 | $31.94 | 54,500 | — | — |
| 2009-09-14 | $26.97 | $33.78 | 19,700 | — | — |
| 2009-09-11 | $26.98 | $33.80 | 42,800 | — | — |
| 2009-09-10 | $26.99 | $33.81 | 30,100 | — | — |
| 2009-09-09 | $27.43 | $34.36 | 31,800 | — | — |
| 2009-09-08 | $26.46 | $33.14 | 32,400 | — | — |
| 2009-09-04 | $25.92 | $32.47 | 25,700 | — | — |
| 2009-09-03 | $24.79 | $31.05 | 32,700 | — | — |
| 2009-09-02 | $23.99 | $30.05 | 31,900 | — | — |
| 2009-09-01 | $24.28 | $30.41 | 72,100 | — | — |
| 2009-08-31 | $25.82 | $32.34 | 23,900 | — | — |
| 2009-08-28 | $26.27 | $32.91 | 37,900 | — | — |
| 2009-08-27 | $26.76 | $33.52 | 18,800 | — | — |
| 2009-08-26 | $26.86 | $33.65 | 45,000 | — | — |
| 2009-08-25 | $27.47 | $34.41 | 36,900 | — | — |
| 2009-08-24 | $26.69 | $33.43 | 34,300 | — | — |
| 2009-08-21 | $26.80 | $33.57 | 37,200 | — | — |
| 2009-08-20 | $26.45 | $33.13 | 23,500 | — | — |
| 2009-08-19 | $26.88 | $33.67 | 73,800 | — | — |
| 2009-08-18 | $26.00 | $32.57 | 24,600 | — | — |
| 2009-08-17 | $25.70 | $32.19 | 41,000 | — | — |
| 2009-08-14 | $27.55 | $34.51 | 44,400 | — | — |
| 2009-08-13 | $28.88 | $36.18 | 55,100 | — | — |
| 2009-08-12 | $29.06 | $36.40 | 37,200 | — | — |
| 2009-08-11 | $28.12 | $35.09 | 45,200 | — | — |
| 2009-08-10 | $28.81 | $35.95 | 41,000 | — | — |
| 2009-08-07 | $28.39 | $35.42 | 55,500 | — | — |
| 2009-08-06 | $27.10 | $33.81 | 39,200 | — | — |
| 2009-08-05 | $28.11 | $35.07 | 29,800 | — | — |
| 2009-08-04 | $28.65 | $35.75 | 33,700 | — | — |
| 2009-08-03 | $28.30 | $35.31 | 43,500 | — | — |
| 2009-07-31 | $28.01 | $34.95 | 35,000 | — | — |
| 2009-07-30 | $28.28 | $35.29 | 146,800 | — | — |
| 2009-07-29 | $27.70 | $34.56 | 58,900 | — | — |
| 2009-07-28 | $27.57 | $34.40 | 64,200 | — | — |
| 2009-07-27 | $26.98 | $33.66 | 51,000 | — | — |
| 2009-07-24 | $26.59 | $33.18 | 67,200 | — | — |
| 2009-07-23 | $25.45 | $31.75 | 118,200 | — | — |
| 2009-07-22 | $24.87 | $31.03 | 51,800 | — | — |
| 2009-07-21 | $25.03 | $31.23 | 64,600 | — | — |
| 2009-07-20 | $23.96 | $29.90 | 65,900 | — | — |
| 2009-07-17 | $23.47 | $29.28 | 33,200 | — | — |
| 2009-07-16 | $23.22 | $28.97 | 62,900 | — | — |
| 2009-07-15 | $23.59 | $29.43 | 93,800 | — | — |
| 2009-07-14 | $23.12 | $28.85 | 40,200 | — | — |
| 2009-07-13 | $22.98 | $28.67 | 70,900 | — | — |
| 2009-07-10 | $21.20 | $26.45 | 52,000 | — | — |
| 2009-07-09 | $20.82 | $25.98 | 60,800 | — | — |
| 2009-07-08 | $21.34 | $26.63 | 80,800 | — | — |
| 2009-07-07 | $22.24 | $27.75 | 75,700 | — | — |
| 2009-07-06 | $22.39 | $27.94 | 52,100 | — | — |
| 2009-07-02 | $21.68 | $27.05 | 57,600 | — | — |
| 2009-07-01 | $22.18 | $27.67 | 81,500 | — | — |
| 2009-06-30 | $21.17 | $26.41 | 113,000 | — | — |
| 2009-06-29 | $22.04 | $27.50 | 230,900 | — | — |
| 2009-06-26 | $22.83 | $28.49 | 542,200 | — | — |
| 2009-06-25 | $19.28 | $24.06 | 72,800 | — | — |
| 2009-06-24 | $18.40 | $22.96 | 28,700 | — | — |
| 2009-06-23 | $17.82 | $22.23 | 38,900 | — | — |
| 2009-06-22 | $17.95 | $22.40 | 104,400 | — | — |
| 2009-06-19 | $18.81 | $23.47 | 110,300 | — | — |
| 2009-06-18 | $18.43 | $23.00 | 87,200 | — | — |
| 2009-06-17 | $17.69 | $22.07 | 68,200 | — | — |
| 2009-06-16 | $17.42 | $21.74 | 57,800 | — | — |
| 2009-06-15 | $18.84 | $23.51 | 71,000 | — | — |
| 2009-06-12 | $18.62 | $23.23 | 33,400 | — | — |
| 2009-06-11 | $18.71 | $23.34 | 59,100 | — | — |
| 2009-06-10 | $17.70 | $22.08 | 67,900 | — | — |
| 2009-06-09 | $17.89 | $22.32 | 83,400 | — | — |
| 2009-06-08 | $17.72 | $22.11 | 43,200 | — | — |
| 2009-06-05 | $17.97 | $22.42 | 77,000 | — | — |
| 2009-06-04 | $18.51 | $23.10 | 78,800 | — | — |
| 2009-06-03 | $17.86 | $22.28 | 95,800 | — | — |
| 2009-06-02 | $17.90 | $22.33 | 167,500 | — | — |
| 2009-06-01 | $15.70 | $19.59 | 148,100 | — | — |
| 2009-05-29 | $14.86 | $18.54 | 101,100 | — | — |
| 2009-05-28 | $14.94 | $18.64 | 64,400 | — | — |
| 2009-05-27 | $13.95 | $17.41 | 105,600 | — | — |
| 2009-05-26 | $15.15 | $18.90 | 71,100 | — | — |
| 2009-05-22 | $14.30 | $17.84 | 71,600 | — | — |
| 2009-05-21 | $14.04 | $17.52 | 60,200 | — | — |
| 2009-05-20 | $14.48 | $18.07 | 125,500 | — | — |
| 2009-05-19 | $13.92 | $17.37 | 63,100 | — | — |
| 2009-05-18 | $13.41 | $16.73 | 92,600 | — | — |
| 2009-05-15 | $12.33 | $15.38 | 62,000 | — | — |
| 2009-05-14 | $12.32 | $15.37 | 56,500 | — | — |
| 2009-05-13 | $11.75 | $14.66 | 95,100 | — | — |
| 2009-05-12 | $12.55 | $15.52 | 122,800 | — | — |
| 2009-05-11 | $13.00 | $16.08 | 1,261,500 | — | — |
| 2009-05-08 | $12.30 | $15.21 | 244,900 | — | — |
| 2009-05-07 | $12.00 | $14.84 | 92,200 | — | — |
| 2009-05-06 | $12.58 | $15.56 | 68,500 | — | — |
| 2009-05-05 | $12.24 | $15.14 | 70,800 | — | — |
| 2009-05-04 | $12.11 | $14.98 | 93,500 | — | — |
| 2009-05-01 | $11.25 | $13.91 | 39,800 | — | — |
| 2009-04-30 | $10.72 | $13.26 | 92,200 | — | — |
| 2009-04-29 | $10.84 | $13.41 | 71,000 | — | — |
| 2009-04-28 | $10.58 | $13.09 | 71,900 | — | — |
| 2009-04-27 | $10.03 | $12.40 | 154,900 | — | — |
| 2009-04-24 | $10.21 | $12.63 | 84,700 | — | — |
| 2009-04-23 | $9.86 | $12.19 | 32,700 | — | — |
| 2009-04-22 | $9.58 | $11.85 | 59,800 | — | — |
| 2009-04-21 | $9.59 | $11.86 | 113,000 | — | — |
| 2009-04-20 | $9.55 | $11.81 | 48,100 | — | — |
| 2009-04-17 | $10.86 | $13.43 | 32,000 | — | — |
| 2009-04-16 | $11.28 | $13.95 | 31,200 | — | — |
| 2009-04-15 | $11.51 | $14.24 | 42,400 | — | — |
| 2009-04-14 | $11.63 | $14.38 | 27,400 | — | — |
| 2009-04-13 | $12.20 | $15.09 | 20,200 | — | — |
| 2009-04-09 | $12.01 | $14.85 | 28,500 | — | — |
| 2009-04-08 | $11.05 | $13.67 | 46,500 | — | — |
| 2009-04-07 | $11.25 | $13.91 | 88,300 | — | — |
| 2009-04-06 | $10.32 | $12.76 | 35,900 | — | — |
| 2009-04-03 | $10.36 | $12.81 | 31,300 | — | — |
| 2009-04-02 | $10.61 | $13.12 | 31,500 | — | — |
| 2009-04-01 | $10.14 | $12.54 | 38,600 | — | — |
| 2009-03-31 | $9.98 | $12.34 | 58,800 | — | — |
| 2009-03-30 | $9.76 | $12.07 | 33,200 | — | — |
| 2009-03-27 | $10.65 | $13.17 | 35,800 | — | — |
| 2009-03-26 | $11.03 | $13.64 | 60,400 | — | — |
| 2009-03-25 | $11.16 | $13.80 | 93,100 | — | — |
| 2009-03-24 | $11.21 | $13.86 | 68,600 | — | — |
| 2009-03-23 | $12.00 | $14.84 | 68,300 | — | — |
| 2009-03-20 | $11.31 | $13.99 | 25,600 | — | — |
| 2009-03-19 | $12.11 | $14.98 | 43,200 | — | — |
| 2009-03-18 | $11.75 | $14.53 | 85,000 | — | — |
| 2009-03-17 | $10.55 | $13.05 | 84,300 | — | — |
| 2009-03-16 | $10.49 | $12.97 | 55,000 | — | — |
| 2009-03-13 | $10.70 | $13.23 | 65,500 | — | — |
| 2009-03-12 | $10.01 | $12.38 | 64,400 | — | — |
| 2009-03-11 | $7.85 | $9.71 | 72,100 | — | — |
| 2009-03-10 | $7.47 | $9.24 | 119,500 | — | — |
| 2009-03-09 | $6.85 | $8.47 | 41,800 | — | — |
| 2009-03-06 | $7.13 | $8.82 | 35,100 | — | — |
| 2009-03-05 | $6.99 | $8.65 | 29,300 | — | — |
| 2009-03-04 | $7.96 | $9.84 | 32,800 | — | — |
| 2009-03-03 | $8.06 | $9.97 | 40,400 | — | — |
| 2009-03-02 | $8.33 | $10.30 | 33,300 | — | — |
| 2009-02-27 | $8.70 | $10.76 | 41,600 | — | — |
| 2009-02-26 | $9.25 | $11.44 | 69,200 | — | — |
| 2009-02-25 | $9.60 | $11.87 | 21,400 | — | — |
| 2009-02-24 | $10.00 | $12.37 | 23,900 | — | — |
| 2009-02-23 | $10.07 | $12.45 | 29,900 | — | — |
| 2009-02-20 | $10.27 | $12.70 | 48,900 | — | — |
| 2009-02-19 | $10.05 | $12.43 | 49,100 | — | — |
| 2009-02-18 | $12.35 | $15.27 | 32,300 | — | — |
| 2009-02-17 | $12.65 | $15.65 | 17,000 | — | — |
| 2009-02-13 | $13.77 | $17.03 | 26,600 | — | — |
| 2009-02-12 | $13.71 | $16.96 | 21,900 | — | — |
| 2009-02-11 | $13.43 | $16.61 | 31,500 | — | — |
| 2009-02-10 | $13.34 | $16.36 | 33,900 | — | — |
| 2009-02-09 | $13.80 | $16.93 | 28,700 | — | — |
| 2009-02-06 | $12.47 | $15.30 | 25,300 | — | — |
| 2009-02-05 | $11.93 | $14.63 | 18,500 | — | — |
| 2009-02-04 | $12.25 | $15.03 | 13,100 | — | — |
| 2009-02-03 | $12.25 | $15.03 | 10,000 | — | — |
| 2009-02-02 | $13.57 | $16.64 | 12,600 | — | — |
| 2009-01-30 | $13.25 | $16.25 | 11,000 | — | — |
| 2009-01-29 | $12.94 | $15.87 | 23,600 | — | — |
| 2009-01-28 | $13.70 | $16.80 | 18,700 | — | — |
| 2009-01-27 | $13.07 | $16.03 | 22,700 | — | — |
| 2009-01-26 | $12.67 | $15.54 | 24,500 | — | — |
| 2009-01-23 | $11.85 | $14.54 | 22,700 | — | — |
| 2009-01-22 | $11.24 | $13.79 | 28,100 | — | — |
| 2009-01-21 | $12.44 | $15.26 | 22,500 | — | — |
| 2009-01-20 | $11.95 | $14.66 | 16,400 | — | — |
| 2009-01-16 | $13.51 | $16.57 | 40,100 | — | — |
| 2009-01-15 | $12.40 | $15.21 | 22,700 | — | — |
| 2009-01-14 | $11.96 | $14.67 | 79,500 | — | — |
| 2009-01-13 | $13.59 | $16.67 | 39,700 | — | — |
| 2009-01-12 | $12.74 | $15.63 | 46,800 | — | — |
| 2009-01-09 | $14.70 | $18.03 | 65,700 | — | — |
| 2009-01-08 | $13.99 | $17.16 | 22,200 | — | — |
| 2009-01-07 | $13.74 | $16.85 | 22,500 | — | — |
| 2009-01-06 | $13.97 | $17.14 | 28,400 | — | — |
| 2009-01-05 | $13.34 | $16.36 | 34,800 | — | — |
| 2009-01-02 | $12.97 | $15.91 | 13,200 | — | — |