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
- 2006-02-27 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 | $31.26 | $37.97 | 46,200 | — | — |
| 2009-12-30 | $31.45 | $38.21 | 31,700 | — | — |
| 2009-12-29 | $31.73 | $38.55 | 30,800 | — | — |
| 2009-12-28 | $32.06 | $38.95 | 30,100 | — | — |
| 2009-12-24 | $32.28 | $39.21 | 16,300 | — | — |
| 2009-12-23 | $32.25 | $39.18 | 117,400 | — | — |
| 2009-12-22 | $32.24 | $39.16 | 95,600 | — | — |
| 2009-12-21 | $31.46 | $38.22 | 65,700 | — | — |
| 2009-12-18 | $32.20 | $39.12 | 283,900 | — | — |
| 2009-12-17 | $32.05 | $38.93 | 151,700 | — | — |
| 2009-12-16 | $31.81 | $38.64 | 221,300 | — | — |
| 2009-12-15 | $30.99 | $37.65 | 219,700 | — | — |
| 2009-12-14 | $29.29 | $35.58 | 101,400 | — | — |
| 2009-12-11 | $28.62 | $34.77 | 104,900 | — | — |
| 2009-12-10 | $28.90 | $35.11 | 130,800 | — | — |
| 2009-12-09 | $28.95 | $35.17 | 78,100 | — | — |
| 2009-12-08 | $29.59 | $35.95 | 82,000 | — | — |
| 2009-12-07 | $30.12 | $36.59 | 36,800 | — | — |
| 2009-12-04 | $30.24 | $36.74 | 112,000 | — | — |
| 2009-12-03 | $29.68 | $36.05 | 204,100 | — | — |
| 2009-12-02 | $28.78 | $34.96 | 475,900 | — | — |
| 2009-12-01 | $28.66 | $34.82 | 225,100 | — | — |
| 2009-11-30 | $28.28 | $34.35 | 240,200 | — | — |
| 2009-11-27 | $27.46 | $33.36 | 71,400 | — | — |
| 2009-11-25 | $28.16 | $34.21 | 193,000 | — | — |
| 2009-11-24 | $28.36 | $34.45 | 85,500 | — | — |
| 2009-11-23 | $28.60 | $34.74 | 75,700 | — | — |
| 2009-11-20 | $27.80 | $33.77 | 37,900 | — | — |
| 2009-11-19 | $27.04 | $32.85 | 109,700 | — | — |
| 2009-11-18 | $27.84 | $33.82 | 115,800 | — | — |
| 2009-11-17 | $28.32 | $34.40 | 63,600 | — | — |
| 2009-11-16 | $28.19 | $34.24 | 39,800 | — | — |
| 2009-11-13 | $27.83 | $33.81 | 38,200 | — | — |
| 2009-11-12 | $26.99 | $32.79 | 66,600 | — | — |
| 2009-11-11 | $27.88 | $33.87 | 47,700 | — | — |
| 2009-11-10 | $27.97 | $33.98 | 176,600 | — | — |
| 2009-11-09 | $27.56 | $33.48 | 267,700 | — | — |
| 2009-11-06 | $26.05 | $31.65 | 119,700 | — | — |
| 2009-11-05 | $26.00 | $31.58 | 249,300 | — | — |
| 2009-11-04 | $25.94 | $31.51 | 184,500 | — | — |
| 2009-11-03 | $25.99 | $31.57 | 103,400 | — | — |
| 2009-11-02 | $25.64 | $31.15 | 81,400 | — | — |
| 2009-10-30 | $25.46 | $30.93 | 163,000 | — | — |
| 2009-10-29 | $26.02 | $31.61 | 190,400 | — | — |
| 2009-10-28 | $25.32 | $30.76 | 219,200 | — | — |
| 2009-10-27 | $26.67 | $31.87 | 106,500 | — | — |
| 2009-10-26 | $27.00 | $32.27 | 114,200 | — | — |
| 2009-10-23 | $28.46 | $34.01 | 100,800 | — | — |
| 2009-10-22 | $28.48 | $34.04 | 147,200 | — | — |
| 2009-10-21 | $28.83 | $34.46 | 144,700 | — | — |
| 2009-10-20 | $28.94 | $34.59 | 122,800 | — | — |
| 2009-10-19 | $29.81 | $35.63 | 45,000 | — | — |
| 2009-10-16 | $29.72 | $35.52 | 95,700 | — | — |
| 2009-10-15 | $29.63 | $35.41 | 58,400 | — | — |
| 2009-10-14 | $29.64 | $35.42 | 107,600 | — | — |
| 2009-10-13 | $29.59 | $35.36 | 56,900 | — | — |
| 2009-10-12 | $29.46 | $35.21 | 74,400 | — | — |
| 2009-10-09 | $28.38 | $33.92 | 28,200 | — | — |
| 2009-10-08 | $28.38 | $33.92 | 56,900 | — | — |
| 2009-10-07 | $28.27 | $33.79 | 53,100 | — | — |
| 2009-10-06 | $27.89 | $33.33 | 223,200 | — | — |
| 2009-10-05 | $27.25 | $32.57 | 111,700 | — | — |
| 2009-10-02 | $26.91 | $32.16 | 135,300 | — | — |
| 2009-10-01 | $27.35 | $32.69 | 101,800 | — | — |
| 2009-09-30 | $28.19 | $33.69 | 149,200 | — | — |
| 2009-09-29 | $28.76 | $34.37 | 44,000 | — | — |
| 2009-09-28 | $29.38 | $35.11 | 88,300 | — | — |
| 2009-09-25 | $28.25 | $33.76 | 59,600 | — | — |
| 2009-09-24 | $29.17 | $34.86 | 115,000 | — | — |
| 2009-09-23 | $29.31 | $35.03 | 70,800 | — | — |
| 2009-09-22 | $29.57 | $35.34 | 103,600 | — | — |
| 2009-09-21 | $29.59 | $35.36 | 34,900 | — | — |
| 2009-09-18 | $30.04 | $35.90 | 111,500 | — | — |
| 2009-09-17 | $29.35 | $35.08 | 110,700 | — | — |
| 2009-09-16 | $28.69 | $34.29 | 228,300 | — | — |
| 2009-09-15 | $28.44 | $33.99 | 124,600 | — | — |
| 2009-09-14 | $28.63 | $34.22 | 55,400 | — | — |
| 2009-09-11 | $28.70 | $34.30 | 71,600 | — | — |
| 2009-09-10 | $28.78 | $34.40 | 55,300 | — | — |
| 2009-09-09 | $28.16 | $33.66 | 327,200 | — | — |
| 2009-09-08 | $28.39 | $33.93 | 150,100 | — | — |
| 2009-09-04 | $27.07 | $32.35 | 108,000 | — | — |
| 2009-09-03 | $26.53 | $31.71 | 136,200 | — | — |
| 2009-09-02 | $25.49 | $30.46 | 78,300 | — | — |
| 2009-09-01 | $25.73 | $30.75 | 131,800 | — | — |
| 2009-08-31 | $26.17 | $31.28 | 124,200 | — | — |
| 2009-08-28 | $27.72 | $33.13 | 108,100 | — | — |
| 2009-08-27 | $27.80 | $33.23 | 139,200 | — | — |
| 2009-08-26 | $27.73 | $33.14 | 196,500 | — | — |
| 2009-08-25 | $28.44 | $33.99 | 200,600 | — | — |
| 2009-08-24 | $27.61 | $33.00 | 187,200 | — | — |
| 2009-08-21 | $27.29 | $32.62 | 193,800 | — | — |
| 2009-08-20 | $26.14 | $31.24 | 193,000 | — | — |
| 2009-08-19 | $25.99 | $31.06 | 235,000 | — | — |
| 2009-08-18 | $26.26 | $31.38 | 333,300 | — | — |
| 2009-08-17 | $26.69 | $31.90 | 188,200 | — | — |
| 2009-08-14 | $27.86 | $33.30 | 208,200 | — | — |
| 2009-08-13 | $28.32 | $33.85 | 139,700 | — | — |
| 2009-08-12 | $28.62 | $34.21 | 108,900 | — | — |
| 2009-08-11 | $29.10 | $34.78 | 228,200 | — | — |
| 2009-08-10 | $29.73 | $35.53 | 123,100 | — | — |
| 2009-08-07 | $30.00 | $35.85 | 150,100 | — | — |
| 2009-08-06 | $29.74 | $35.54 | 197,300 | — | — |
| 2009-08-05 | $29.08 | $34.76 | 74,600 | — | — |
| 2009-08-04 | $29.01 | $34.67 | 170,200 | — | — |
| 2009-08-03 | $28.86 | $34.49 | 176,000 | — | — |
| 2009-07-31 | $27.91 | $33.36 | 250,000 | — | — |
| 2009-07-30 | $26.91 | $32.16 | 123,200 | — | — |
| 2009-07-29 | $27.10 | $32.39 | 87,600 | — | — |
| 2009-07-28 | $27.33 | $32.66 | 54,200 | — | — |
| 2009-07-27 | $27.85 | $33.29 | 89,000 | — | — |
| 2009-07-24 | $28.24 | $33.75 | 103,400 | — | — |
| 2009-07-23 | $28.93 | $34.58 | 161,900 | — | — |
| 2009-07-22 | $27.65 | $33.05 | 76,300 | — | — |
| 2009-07-21 | $27.18 | $32.48 | 182,800 | — | — |
| 2009-07-20 | $26.90 | $32.15 | 69,600 | — | — |
| 2009-07-17 | $26.46 | $31.62 | 43,000 | — | — |
| 2009-07-16 | $26.48 | $31.65 | 60,200 | — | — |
| 2009-07-15 | $26.75 | $31.97 | 121,000 | — | — |
| 2009-07-14 | $25.80 | $30.84 | 100,200 | — | — |
| 2009-07-13 | $25.53 | $30.51 | 151,600 | — | — |
| 2009-07-10 | $25.37 | $30.32 | 189,900 | — | — |
| 2009-07-09 | $25.20 | $30.12 | 151,000 | — | — |
| 2009-07-08 | $24.61 | $29.41 | 228,300 | — | — |
| 2009-07-07 | $24.95 | $29.82 | 105,800 | — | — |
| 2009-07-06 | $25.30 | $30.24 | 124,800 | — | — |
| 2009-07-02 | $25.85 | $30.89 | 62,800 | — | — |
| 2009-07-01 | $26.22 | $31.34 | 179,800 | — | — |
| 2009-06-30 | $25.66 | $30.67 | 156,300 | — | — |
| 2009-06-29 | $25.50 | $30.48 | 239,700 | — | — |
| 2009-06-26 | $25.27 | $30.20 | 230,900 | — | — |
| 2009-06-25 | $25.17 | $30.08 | 221,400 | — | — |
| 2009-06-24 | $23.91 | $28.58 | 177,000 | — | — |
| 2009-06-23 | $23.37 | $27.93 | 261,800 | — | — |
| 2009-06-22 | $23.29 | $27.84 | 336,900 | — | — |
| 2009-06-19 | $23.81 | $28.46 | 156,500 | — | — |
| 2009-06-18 | $22.99 | $27.48 | 115,700 | — | — |
| 2009-06-17 | $22.83 | $27.29 | 398,600 | — | — |
| 2009-06-16 | $22.70 | $27.13 | 322,400 | — | — |
| 2009-06-15 | $23.43 | $28.00 | 135,400 | — | — |
| 2009-06-12 | $23.96 | $28.64 | 181,400 | — | — |
| 2009-06-11 | $24.13 | $28.84 | 422,600 | — | — |
| 2009-06-10 | $22.46 | $26.84 | 377,000 | — | — |
| 2009-06-09 | $21.13 | $25.25 | 89,700 | — | — |
| 2009-06-08 | $20.69 | $24.73 | 65,800 | — | — |
| 2009-06-05 | $20.62 | $24.64 | 264,500 | — | — |
| 2009-06-04 | $20.60 | $24.62 | 257,900 | — | — |
| 2009-06-03 | $20.52 | $24.52 | 320,900 | — | — |
| 2009-06-02 | $21.07 | $25.18 | 631,200 | — | — |
| 2009-06-01 | $20.69 | $24.73 | 164,800 | — | — |
| 2009-05-29 | $21.07 | $25.18 | 102,500 | — | — |
| 2009-05-28 | $20.74 | $24.79 | 276,400 | — | — |
| 2009-05-27 | $20.48 | $24.48 | 144,300 | — | — |
| 2009-05-26 | $21.43 | $25.61 | 467,500 | — | — |
| 2009-05-22 | $20.65 | $24.68 | 76,000 | — | — |
| 2009-05-21 | $20.72 | $24.76 | 104,300 | — | — |
| 2009-05-20 | $21.21 | $25.35 | 208,900 | — | — |
| 2009-05-19 | $22.48 | $25.59 | 353,700 | — | — |
| 2009-05-18 | $22.01 | $25.05 | 223,400 | — | — |
| 2009-05-15 | $21.62 | $24.61 | 243,300 | — | — |
| 2009-05-14 | $21.25 | $24.19 | 84,300 | — | — |
| 2009-05-13 | $20.73 | $23.60 | 167,600 | — | — |
| 2009-05-12 | $21.54 | $24.52 | 247,700 | — | — |
| 2009-05-11 | $21.94 | $24.97 | 1,472,200 | — | — |
| 2009-05-08 | $21.85 | $24.87 | 297,600 | — | — |
| 2009-05-07 | $21.36 | $24.31 | 389,900 | — | — |
| 2009-05-06 | $20.90 | $23.79 | 231,600 | — | — |
| 2009-05-05 | $21.04 | $23.95 | 271,200 | — | — |
| 2009-05-04 | $20.80 | $23.68 | 236,200 | — | — |
| 2009-05-01 | $20.26 | $23.06 | 147,400 | — | — |
| 2009-04-30 | $20.56 | $23.40 | 292,100 | — | — |
| 2009-04-29 | $20.95 | $23.85 | 352,700 | — | — |
| 2009-04-28 | $20.66 | $23.52 | 1,109,300 | — | — |
| 2009-04-27 | $19.98 | $22.74 | 918,500 | — | — |
| 2009-04-24 | $24.09 | $27.42 | 373,000 | — | — |
| 2009-04-23 | $22.25 | $25.33 | 280,500 | — | — |
| 2009-04-22 | $20.94 | $23.84 | 159,000 | — | — |
| 2009-04-21 | $20.54 | $23.38 | 150,400 | — | — |
| 2009-04-20 | $20.25 | $23.05 | 145,700 | — | — |
| 2009-04-17 | $21.01 | $23.92 | 107,300 | — | — |
| 2009-04-16 | $20.69 | $23.55 | 83,400 | — | — |
| 2009-04-15 | $20.00 | $22.77 | 143,400 | — | — |
| 2009-04-14 | $19.94 | $22.70 | 72,600 | — | — |
| 2009-04-13 | $20.22 | $23.02 | 62,300 | — | — |
| 2009-04-09 | $19.69 | $22.41 | 53,900 | — | — |
| 2009-04-08 | $18.94 | $21.56 | 69,900 | — | — |
| 2009-04-07 | $18.30 | $20.83 | 111,600 | — | — |
| 2009-04-06 | $19.05 | $21.69 | 127,700 | — | — |
| 2009-04-03 | $19.51 | $22.21 | 115,800 | — | — |
| 2009-04-02 | $19.29 | $21.96 | 150,300 | — | — |
| 2009-04-01 | $18.22 | $20.74 | 147,100 | — | — |
| 2009-03-31 | $18.25 | $20.77 | 196,300 | — | — |
| 2009-03-30 | $17.70 | $20.15 | 363,000 | — | — |
| 2009-03-27 | $17.78 | $20.24 | 371,000 | — | — |
| 2009-03-26 | $17.69 | $20.14 | 167,400 | — | — |
| 2009-03-25 | $17.14 | $19.51 | 165,800 | — | — |
| 2009-03-24 | $17.41 | $19.82 | 121,000 | — | — |
| 2009-03-23 | $17.83 | $20.30 | 79,500 | — | — |
| 2009-03-20 | $17.03 | $19.39 | 142,300 | — | — |
| 2009-03-19 | $17.69 | $20.14 | 813,700 | — | — |
| 2009-03-18 | $17.56 | $19.99 | 186,400 | — | — |
| 2009-03-17 | $17.10 | $19.47 | 242,400 | — | — |
| 2009-03-16 | $16.90 | $19.24 | 101,600 | — | — |
| 2009-03-13 | $16.74 | $19.06 | 164,800 | — | — |
| 2009-03-12 | $16.10 | $18.33 | 176,600 | — | — |
| 2009-03-11 | $15.99 | $18.20 | 138,200 | — | — |
| 2009-03-10 | $15.48 | $17.62 | 352,400 | — | — |
| 2009-03-09 | $14.42 | $16.41 | 238,600 | — | — |
| 2009-03-06 | $15.16 | $17.26 | 546,200 | — | — |
| 2009-03-05 | $16.10 | $18.33 | 158,700 | — | — |
| 2009-03-04 | $16.18 | $18.42 | 288,300 | — | — |
| 2009-03-03 | $15.51 | $17.66 | 227,200 | — | — |
| 2009-03-02 | $15.85 | $18.04 | 115,000 | — | — |
| 2009-02-27 | $16.99 | $19.34 | 325,100 | — | — |
| 2009-02-26 | $17.40 | $19.81 | 144,200 | — | — |
| 2009-02-25 | $17.32 | $19.72 | 110,000 | — | — |
| 2009-02-24 | $16.92 | $19.26 | 252,500 | — | — |
| 2009-02-23 | $16.98 | $19.33 | 86,400 | — | — |
| 2009-02-20 | $17.10 | $19.47 | 169,200 | — | — |
| 2009-02-19 | $17.61 | $20.05 | 89,500 | — | — |
| 2009-02-18 | $17.85 | $20.32 | 153,300 | — | — |
| 2009-02-17 | $18.65 | $21.23 | 128,000 | — | — |
| 2009-02-13 | $18.99 | $21.62 | 93,500 | — | — |
| 2009-02-12 | $18.80 | $21.40 | 151,400 | — | — |
| 2009-02-11 | $19.02 | $21.65 | 61,700 | — | — |
| 2009-02-10 | $18.99 | $21.62 | 124,300 | — | — |
| 2009-02-09 | $19.47 | $22.16 | 100,000 | — | — |
| 2009-02-06 | $19.03 | $21.66 | 96,000 | — | — |
| 2009-02-05 | $18.39 | $20.93 | 188,000 | — | — |
| 2009-02-04 | $18.27 | $20.80 | 113,200 | — | — |
| 2009-02-03 | $18.77 | $21.37 | 154,600 | — | — |
| 2009-02-02 | $18.50 | $21.06 | 252,600 | — | — |
| 2009-01-30 | $18.70 | $21.29 | 165,000 | — | — |
| 2009-01-29 | $18.60 | $21.17 | 121,300 | — | — |
| 2009-01-28 | $19.36 | $22.04 | 86,800 | — | — |
| 2009-01-27 | $18.60 | $21.17 | 164,000 | — | — |
| 2009-01-26 | $18.68 | $21.26 | 150,400 | — | — |
| 2009-01-23 | $18.70 | $21.29 | 355,600 | — | — |
| 2009-01-22 | $18.90 | $21.51 | 211,300 | — | — |
| 2009-01-21 | $19.23 | $21.89 | 368,400 | — | — |
| 2009-01-20 | $18.61 | $21.18 | 640,400 | — | — |
| 2009-01-16 | $18.75 | $21.34 | 414,700 | — | — |
| 2009-01-15 | $18.59 | $21.16 | 577,200 | — | — |
| 2009-01-14 | $18.62 | $21.20 | 552,300 | — | — |
| 2009-01-13 | $20.06 | $22.83 | 313,800 | — | — |
| 2009-01-12 | $20.39 | $23.21 | 141,100 | — | — |
| 2009-01-09 | $20.69 | $23.55 | 147,000 | — | — |
| 2009-01-08 | $21.55 | $24.53 | 232,600 | — | — |
| 2009-01-07 | $22.43 | $25.53 | 288,900 | — | — |
| 2009-01-06 | $23.08 | $26.27 | 496,400 | — | — |
| 2009-01-05 | $22.83 | $25.99 | 338,000 | — | — |
| 2009-01-02 | $22.94 | $26.11 | 241,900 | — | — |