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
- 2003-03-18 to 2026-09-01
- 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 | $47.50 | $47.50 | 3,610 | — | — |
| 2009-12-30 | $49.70 | $49.70 | 4,150 | — | — |
| 2009-12-29 | $49.50 | $49.50 | 12,100 | — | — |
| 2009-12-28 | $42.90 | $42.90 | 3,020 | — | — |
| 2009-12-24 | $44.80 | $44.80 | 1,770 | — | — |
| 2009-12-23 | $44.40 | $44.40 | 2,620 | — | — |
| 2009-12-22 | $47.40 | $47.40 | 4,050 | — | — |
| 2009-12-21 | $47.00 | $47.00 | 3,110 | — | — |
| 2009-12-18 | $48.00 | $48.00 | 8,850 | — | — |
| 2009-12-17 | $42.00 | $42.00 | 900 | — | — |
| 2009-12-16 | $44.30 | $44.30 | 2,360 | — | — |
| 2009-12-15 | $45.50 | $45.50 | 4,500 | — | — |
| 2009-12-14 | $42.10 | $42.10 | 2,720 | — | — |
| 2009-12-11 | $41.80 | $41.80 | 1,420 | — | — |
| 2009-12-10 | $40.40 | $40.40 | 20,790 | — | — |
| 2009-12-09 | $45.00 | $45.00 | 5,910 | — | — |
| 2009-12-08 | $42.80 | $42.80 | 870 | — | — |
| 2009-12-07 | $43.10 | $43.10 | 5,750 | — | — |
| 2009-12-04 | $42.10 | $42.10 | 9,480 | — | — |
| 2009-12-03 | $40.10 | $40.10 | 5,010 | — | — |
| 2009-12-02 | $40.70 | $40.70 | 2,090 | — | — |
| 2009-12-01 | $41.20 | $41.20 | 5,580 | — | — |
| 2009-11-30 | $40.20 | $40.20 | 3,900 | — | — |
| 2009-11-27 | $40.00 | $40.00 | 80 | — | — |
| 2009-11-25 | $40.50 | $40.50 | 1,930 | — | — |
| 2009-11-24 | $41.20 | $41.20 | 3,920 | — | — |
| 2009-11-23 | $41.80 | $41.80 | 910 | — | — |
| 2009-11-20 | $42.50 | $42.50 | 6,290 | — | — |
| 2009-11-19 | $43.10 | $43.10 | 1,510 | — | — |
| 2009-11-18 | $43.10 | $43.10 | 2,200 | — | — |
| 2009-11-17 | $42.00 | $42.00 | 5,810 | — | — |
| 2009-11-16 | $40.50 | $40.50 | 15,030 | — | — |
| 2009-11-13 | $39.50 | $39.50 | 3,510 | — | — |
| 2009-11-12 | $39.00 | $39.00 | 4,780 | — | — |
| 2009-11-11 | $38.10 | $38.10 | 10,010 | — | — |
| 2009-11-10 | $36.80 | $36.80 | 5,930 | — | — |
| 2009-11-09 | $37.80 | $37.80 | 4,180 | — | — |
| 2009-11-06 | $36.20 | $36.20 | 2,770 | — | — |
| 2009-11-05 | $37.70 | $37.70 | 3,300 | — | — |
| 2009-11-04 | $36.40 | $36.40 | 7,650 | — | — |
| 2009-11-03 | $35.70 | $35.70 | 3,170 | — | — |
| 2009-11-02 | $32.50 | $32.50 | 1,110 | — | — |
| 2009-10-30 | $32.40 | $32.40 | 3,990 | — | — |
| 2009-10-29 | $35.00 | $35.00 | 5,260 | — | — |
| 2009-10-28 | $36.40 | $36.40 | 5,020 | — | — |
| 2009-10-27 | $38.40 | $38.40 | 2,000 | — | — |
| 2009-10-26 | $36.60 | $36.60 | 2,580 | — | — |
| 2009-10-23 | $36.30 | $36.30 | 3,980 | — | — |
| 2009-10-22 | $37.10 | $37.10 | 6,870 | — | — |
| 2009-10-21 | $38.90 | $38.90 | 9,300 | — | — |
| 2009-10-20 | $37.30 | $37.30 | 4,980 | — | — |
| 2009-10-19 | $36.50 | $36.50 | 7,630 | — | — |
| 2009-10-16 | $39.50 | $39.50 | 3,400 | — | — |
| 2009-10-15 | $40.80 | $40.80 | 15,170 | — | — |
| 2009-10-14 | $33.10 | $33.10 | 9,770 | — | — |
| 2009-10-13 | $32.70 | $32.70 | 6,530 | — | — |
| 2009-10-12 | $30.50 | $30.50 | 5,340 | — | — |
| 2009-10-09 | $31.40 | $31.40 | 4,640 | — | — |
| 2009-10-08 | $30.40 | $30.40 | 3,050 | — | — |
| 2009-10-07 | $30.30 | $30.30 | 1,310 | — | — |
| 2009-10-06 | $30.80 | $30.80 | 3,040 | — | — |
| 2009-10-05 | $30.80 | $30.80 | 4,330 | — | — |
| 2009-10-02 | $31.30 | $31.30 | 5,980 | — | — |
| 2009-10-01 | $30.40 | $30.40 | 11,450 | — | — |
| 2009-09-30 | $30.40 | $30.40 | 22,590 | — | — |
| 2009-09-29 | $30.50 | $30.50 | 9,080 | — | — |
| 2009-09-28 | $31.30 | $31.30 | 13,080 | — | — |
| 2009-09-25 | $33.90 | $33.90 | 3,150 | — | — |
| 2009-09-24 | $35.70 | $35.70 | 6,230 | — | — |
| 2009-09-23 | $36.50 | $36.50 | 2,420 | — | — |
| 2009-09-22 | $36.30 | $36.30 | 3,000 | — | — |
| 2009-09-21 | $36.70 | $36.70 | 5,620 | — | — |
| 2009-09-18 | $37.40 | $37.40 | 26,130 | — | — |
| 2009-09-17 | $37.10 | $37.10 | 6,300 | — | — |
| 2009-09-16 | $36.40 | $36.40 | 6,260 | — | — |
| 2009-09-15 | $36.60 | $36.60 | 10,080 | — | — |
| 2009-09-14 | $37.50 | $37.50 | 5,740 | — | — |
| 2009-09-11 | $36.30 | $36.30 | 2,380 | — | — |
| 2009-09-10 | $37.20 | $37.20 | 1,200 | — | — |
| 2009-09-09 | $37.20 | $37.20 | 9,030 | — | — |
| 2009-09-08 | $34.90 | $34.90 | 8,130 | — | — |
| 2009-09-04 | $37.30 | $37.30 | 3,910 | — | — |
| 2009-09-03 | $37.40 | $37.40 | 20,380 | — | — |
| 2009-09-02 | $37.30 | $37.30 | 31,410 | — | — |
| 2009-09-01 | $37.30 | $37.30 | 8,910 | — | — |
| 2009-08-31 | $37.60 | $37.60 | 6,140 | — | — |
| 2009-08-28 | $34.80 | $34.80 | 7,190 | — | — |
| 2009-08-27 | $33.70 | $33.70 | 9,220 | — | — |
| 2009-08-26 | $29.50 | $29.50 | 5,890 | — | — |
| 2009-08-25 | $28.60 | $28.60 | 4,390 | — | — |
| 2009-08-24 | $28.20 | $28.20 | 4,590 | — | — |
| 2009-08-21 | $27.60 | $27.60 | 5,080 | — | — |
| 2009-08-20 | $27.50 | $27.50 | 1,430 | — | — |
| 2009-08-19 | $28.50 | $28.50 | 2,080 | — | — |
| 2009-08-18 | $29.00 | $29.00 | 22,610 | — | — |
| 2009-08-17 | $27.50 | $27.50 | 10,840 | — | — |
| 2009-08-14 | $30.00 | $30.00 | 4,930 | — | — |
| 2009-08-13 | $30.00 | $30.00 | 15,930 | — | — |
| 2009-08-12 | $25.30 | $25.30 | 4,510 | — | — |
| 2009-08-11 | $25.30 | $25.30 | 11,220 | — | — |
| 2009-08-10 | $27.20 | $27.20 | 7,940 | — | — |
| 2009-08-07 | $26.50 | $26.50 | 10,330 | — | — |
| 2009-08-06 | $22.80 | $22.80 | 6,160 | — | — |
| 2009-08-05 | $22.70 | $22.70 | 2,810 | — | — |
| 2009-08-04 | $22.40 | $22.40 | 2,980 | — | — |
| 2009-08-03 | $22.50 | $22.50 | 19,870 | — | — |
| 2009-07-31 | $21.20 | $21.20 | 4,090 | — | — |
| 2009-07-30 | $20.00 | $20.00 | 14,230 | — | — |
| 2009-07-29 | $21.10 | $21.10 | 8,480 | — | — |
| 2009-07-28 | $19.90 | $19.90 | 9,310 | — | — |
| 2009-07-27 | $19.60 | $19.60 | 11,340 | — | — |
| 2009-07-24 | $19.60 | $19.60 | 1,460 | — | — |
| 2009-07-23 | $19.00 | $19.00 | 2,280 | — | — |
| 2009-07-22 | $19.20 | $19.20 | 4,440 | — | — |
| 2009-07-21 | $19.10 | $19.10 | 4,180 | — | — |
| 2009-07-20 | $19.30 | $19.30 | 1,340 | — | — |
| 2009-07-17 | $19.80 | $19.80 | 1,340 | — | — |
| 2009-07-16 | $20.40 | $20.40 | 2,950 | — | — |
| 2009-07-15 | $19.40 | $19.40 | 9,160 | — | — |
| 2009-07-14 | $18.50 | $18.50 | 2,950 | — | — |
| 2009-07-13 | $18.20 | $18.20 | 6,020 | — | — |
| 2009-07-10 | $17.50 | $17.50 | 5,530 | — | — |
| 2009-07-09 | $18.00 | $18.00 | 6,860 | — | — |
| 2009-07-08 | $18.20 | $18.20 | 4,630 | — | — |
| 2009-07-07 | $18.30 | $18.30 | 2,610 | — | — |
| 2009-07-06 | $18.20 | $18.20 | 11,180 | — | — |
| 2009-07-02 | $18.60 | $18.60 | 3,890 | — | — |
| 2009-07-01 | $18.50 | $18.50 | 3,550 | — | — |
| 2009-06-30 | $19.60 | $19.60 | 9,800 | — | — |
| 2009-06-29 | $19.40 | $19.40 | 21,440 | — | — |
| 2009-06-26 | $17.60 | $17.60 | 565,870 | — | — |
| 2009-06-25 | $20.70 | $20.70 | 9,280 | — | — |
| 2009-06-24 | $19.90 | $19.90 | 12,830 | — | — |
| 2009-06-23 | $20.90 | $20.90 | 13,600 | — | — |
| 2009-06-22 | $18.00 | $18.00 | 14,210 | — | — |
| 2009-06-19 | $18.00 | $18.00 | 10,790 | — | — |
| 2009-06-18 | $19.10 | $19.10 | 4,300 | — | — |
| 2009-06-17 | $18.30 | $18.30 | 7,410 | — | — |
| 2009-06-16 | $18.20 | $18.20 | 8,260 | — | — |
| 2009-06-15 | $19.50 | $19.50 | 5,170 | — | — |
| 2009-06-12 | $19.50 | $19.50 | 5,770 | — | — |
| 2009-06-11 | $20.20 | $20.20 | 5,350 | — | — |
| 2009-06-10 | $19.70 | $19.70 | 5,690 | — | — |
| 2009-06-09 | $20.10 | $20.10 | 9,600 | — | — |
| 2009-06-08 | $21.10 | $21.10 | 6,700 | — | — |
| 2009-06-05 | $22.40 | $22.40 | 6,430 | — | — |
| 2009-06-04 | $22.50 | $22.50 | 5,350 | — | — |
| 2009-06-03 | $21.30 | $21.30 | 8,390 | — | — |
| 2009-06-02 | $22.70 | $22.70 | 6,110 | — | — |
| 2009-06-01 | $21.80 | $21.80 | 9,000 | — | — |
| 2009-05-29 | $19.60 | $19.60 | 56,710 | — | — |
| 2009-05-28 | $20.00 | $20.00 | 13,540 | — | — |
| 2009-05-27 | $19.90 | $19.90 | 16,700 | — | — |
| 2009-05-26 | $20.30 | $20.30 | 11,930 | — | — |
| 2009-05-22 | $17.80 | $17.80 | 20,730 | — | — |
| 2009-05-21 | $20.10 | $20.10 | 9,720 | — | — |
| 2009-05-20 | $21.90 | $21.90 | 7,690 | — | — |
| 2009-05-19 | $21.60 | $21.60 | 9,190 | — | — |
| 2009-05-18 | $22.40 | $22.40 | 5,100 | — | — |
| 2009-05-15 | $20.20 | $20.20 | 17,300 | — | — |
| 2009-05-14 | $21.10 | $21.10 | 8,420 | — | — |
| 2009-05-13 | $21.10 | $21.10 | 10,270 | — | — |
| 2009-05-12 | $23.00 | $23.00 | 4,590 | — | — |
| 2009-05-11 | $20.60 | $20.60 | 4,380 | — | — |
| 2009-05-08 | $22.10 | $22.10 | 8,210 | — | — |
| 2009-05-07 | $22.70 | $22.70 | 10,170 | — | — |
| 2009-05-06 | $23.90 | $23.90 | 22,660 | — | — |
| 2009-05-05 | $19.80 | $19.80 | 13,990 | — | — |
| 2009-05-04 | $17.60 | $17.60 | 12,260 | — | — |
| 2009-05-01 | $16.50 | $16.50 | 4,340 | — | — |
| 2009-04-30 | $16.40 | $16.40 | 12,010 | — | — |
| 2009-04-29 | $18.30 | $18.30 | 3,030 | — | — |
| 2009-04-28 | $17.20 | $17.20 | 2,270 | — | — |
| 2009-04-27 | $16.70 | $16.70 | 3,850 | — | — |
| 2009-04-24 | $18.10 | $18.10 | 4,230 | — | — |
| 2009-04-23 | $17.00 | $17.00 | 8,830 | — | — |
| 2009-04-22 | $18.50 | $18.50 | 6,230 | — | — |
| 2009-04-21 | $18.70 | $18.70 | 10,360 | — | — |
| 2009-04-20 | $16.90 | $16.90 | 7,080 | — | — |
| 2009-04-17 | $18.10 | $18.10 | 11,870 | — | — |
| 2009-04-16 | $17.10 | $17.10 | 4,230 | — | — |
| 2009-04-15 | $16.10 | $16.10 | 2,090 | — | — |
| 2009-04-14 | $14.90 | $14.90 | 7,820 | — | — |
| 2009-04-13 | $15.90 | $15.90 | 8,060 | — | — |
| 2009-04-09 | $15.70 | $15.70 | 9,140 | — | — |
| 2009-04-08 | $13.80 | $13.80 | 3,700 | — | — |
| 2009-04-07 | $12.90 | $12.90 | 4,040 | — | — |
| 2009-04-06 | $14.00 | $14.00 | 10,200 | — | — |
| 2009-04-03 | $14.70 | $14.70 | 14,680 | — | — |
| 2009-04-02 | $13.10 | $13.10 | 16,830 | — | — |
| 2009-04-01 | $11.90 | $11.90 | 9,650 | — | — |
| 2009-03-31 | $11.10 | $11.10 | 17,180 | — | — |
| 2009-03-30 | $10.10 | $10.10 | 5,790 | — | — |
| 2009-03-27 | $11.00 | $11.00 | 23,520 | — | — |
| 2009-03-26 | $12.80 | $12.80 | 19,160 | — | — |
| 2009-03-25 | $9.40 | $9.40 | 8,430 | — | — |
| 2009-03-24 | $8.90 | $8.90 | 27,370 | — | — |
| 2009-03-23 | $8.70 | $8.70 | 26,160 | — | — |
| 2009-03-20 | $7.80 | $7.80 | 24,300 | — | — |
| 2009-03-19 | $8.00 | $8.00 | 30,010 | — | — |
| 2009-03-18 | $9.30 | $9.30 | 16,080 | — | — |
| 2009-03-17 | $9.50 | $9.50 | 14,090 | — | — |
| 2009-03-16 | $8.40 | $8.40 | 28,960 | — | — |
| 2009-03-13 | $8.20 | $8.20 | 11,380 | — | — |
| 2009-03-12 | $9.30 | $9.30 | 10,860 | — | — |
| 2009-03-11 | $8.90 | $8.90 | 11,690 | — | — |
| 2009-03-10 | $9.20 | $9.20 | 20,080 | — | — |
| 2009-03-09 | $8.70 | $8.70 | 6,980 | — | — |
| 2009-03-06 | $8.60 | $8.60 | 9,170 | — | — |
| 2009-03-05 | $8.30 | $8.30 | 18,450 | — | — |
| 2009-03-04 | $10.30 | $10.30 | 8,620 | — | — |
| 2009-03-03 | $10.40 | $10.40 | 13,980 | — | — |
| 2009-03-02 | $10.20 | $10.20 | 6,450 | — | — |
| 2009-02-27 | $11.60 | $11.60 | 35,180 | — | — |
| 2009-02-26 | $11.20 | $11.20 | 20,240 | — | — |
| 2009-02-25 | $13.00 | $13.00 | 7,940 | — | — |
| 2009-02-24 | $15.70 | $15.70 | 10,250 | — | — |
| 2009-02-23 | $15.10 | $15.10 | 6,880 | — | — |
| 2009-02-20 | $18.30 | $18.30 | 4,380 | — | — |
| 2009-02-19 | $20.90 | $20.90 | 3,140 | — | — |
| 2009-02-18 | $22.10 | $22.10 | 10,940 | — | — |
| 2009-02-17 | $20.80 | $20.80 | 6,080 | — | — |
| 2009-02-13 | $24.10 | $24.10 | 2,580 | — | — |
| 2009-02-12 | $23.80 | $23.80 | 4,280 | — | — |
| 2009-02-11 | $23.70 | $23.70 | 6,010 | — | — |
| 2009-02-10 | $24.00 | $24.00 | 4,650 | — | — |
| 2009-02-09 | $29.60 | $29.60 | 8,280 | — | — |
| 2009-02-06 | $30.00 | $30.00 | 10,400 | — | — |
| 2009-02-05 | $25.40 | $25.40 | 14,160 | — | — |
| 2009-02-04 | $24.30 | $24.30 | 2,630 | — | — |
| 2009-02-03 | $24.50 | $24.50 | 12,820 | — | — |
| 2009-02-02 | $23.90 | $23.90 | 11,970 | — | — |
| 2009-01-30 | $24.60 | $24.60 | 4,900 | — | — |
| 2009-01-29 | $26.10 | $26.10 | 6,260 | — | — |
| 2009-01-28 | $30.00 | $30.00 | 7,400 | — | — |
| 2009-01-27 | $28.30 | $28.30 | 5,360 | — | — |
| 2009-01-26 | $26.90 | $26.90 | 5,870 | — | — |
| 2009-01-23 | $24.90 | $24.90 | 6,770 | — | — |
| 2009-01-22 | $26.70 | $26.70 | 5,200 | — | — |
| 2009-01-21 | $29.00 | $29.00 | 8,380 | — | — |
| 2009-01-20 | $28.20 | $28.20 | 4,580 | — | — |
| 2009-01-16 | $29.00 | $29.00 | 7,400 | — | — |
| 2009-01-15 | $28.90 | $28.90 | 11,010 | — | — |
| 2009-01-14 | $28.60 | $28.60 | 13,110 | — | — |
| 2009-01-13 | $31.30 | $31.30 | 8,060 | — | — |
| 2009-01-12 | $29.90 | $29.90 | 8,180 | — | — |
| 2009-01-09 | $30.00 | $30.00 | 21,400 | — | — |
| 2009-01-08 | $35.70 | $35.70 | 5,670 | — | — |
| 2009-01-07 | $34.30 | $34.30 | 8,010 | — | — |
| 2009-01-06 | $35.50 | $35.50 | 7,380 | — | — |
| 2009-01-05 | $33.10 | $33.10 | 17,960 | — | — |
| 2009-01-02 | $33.10 | $33.10 | 7,830 | — | — |