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
- 1984-01-10 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 | $31.40 | $39.99 | 257,800 | — | — |
| 2009-12-30 | $31.55 | $40.18 | 188,900 | — | — |
| 2009-12-29 | $31.52 | $40.14 | 201,100 | — | — |
| 2009-12-28 | $31.49 | $40.10 | 217,500 | — | — |
| 2009-12-24 | $31.26 | $39.81 | 66,900 | — | — |
| 2009-12-23 | $31.13 | $39.64 | 163,700 | — | — |
| 2009-12-22 | $31.10 | $39.61 | 177,300 | — | — |
| 2009-12-21 | $30.76 | $39.17 | 352,900 | — | — |
| 2009-12-18 | $30.78 | $39.11 | 949,200 | — | — |
| 2009-12-17 | $30.09 | $38.23 | 2,735,800 | — | — |
| 2009-12-16 | $28.45 | $36.15 | 172,900 | — | — |
| 2009-12-15 | $28.00 | $35.58 | 396,800 | — | — |
| 2009-12-14 | $28.34 | $36.01 | 261,000 | — | — |
| 2009-12-11 | $28.21 | $35.84 | 202,700 | — | — |
| 2009-12-10 | $27.88 | $35.42 | 280,700 | — | — |
| 2009-12-09 | $28.02 | $35.60 | 351,800 | — | — |
| 2009-12-08 | $28.27 | $35.92 | 439,200 | — | — |
| 2009-12-07 | $29.21 | $37.11 | 244,700 | — | — |
| 2009-12-04 | $29.46 | $37.43 | 369,200 | — | — |
| 2009-12-03 | $29.00 | $36.85 | 359,200 | — | — |
| 2009-12-02 | $29.17 | $37.06 | 383,100 | — | — |
| 2009-12-01 | $28.85 | $36.66 | 402,000 | — | — |
| 2009-11-30 | $28.45 | $36.15 | 737,600 | — | — |
| 2009-11-27 | $28.24 | $35.88 | 153,500 | — | — |
| 2009-11-25 | $28.63 | $36.38 | 289,600 | — | — |
| 2009-11-24 | $28.32 | $35.98 | 498,600 | — | — |
| 2009-11-23 | $27.97 | $35.54 | 537,800 | — | — |
| 2009-11-20 | $28.33 | $36.00 | 750,200 | — | — |
| 2009-11-19 | $28.81 | $36.61 | 549,500 | — | — |
| 2009-11-18 | $29.89 | $37.98 | 329,600 | — | — |
| 2009-11-17 | $29.20 | $37.10 | 650,400 | — | — |
| 2009-11-16 | $29.53 | $37.52 | 737,800 | — | — |
| 2009-11-13 | $29.62 | $37.64 | 378,500 | — | — |
| 2009-11-12 | $29.71 | $37.75 | 246,000 | — | — |
| 2009-11-11 | $30.82 | $39.16 | 376,100 | — | — |
| 2009-11-10 | $30.12 | $38.27 | 434,300 | — | — |
| 2009-11-09 | $30.91 | $39.27 | 538,600 | — | — |
| 2009-11-06 | $29.60 | $37.61 | 504,200 | — | — |
| 2009-11-05 | $29.92 | $38.02 | 526,600 | — | — |
| 2009-11-04 | $28.59 | $36.33 | 780,100 | — | — |
| 2009-11-03 | $28.17 | $35.79 | 1,198,000 | — | — |
| 2009-11-02 | $27.06 | $34.38 | 724,900 | — | — |
| 2009-10-30 | $26.22 | $33.32 | 679,300 | — | — |
| 2009-10-29 | $27.94 | $35.50 | 529,000 | — | — |
| 2009-10-28 | $27.04 | $34.36 | 662,100 | — | — |
| 2009-10-27 | $29.05 | $36.91 | 574,900 | — | — |
| 2009-10-26 | $30.18 | $38.35 | 533,500 | — | — |
| 2009-10-23 | $30.73 | $39.05 | 337,100 | — | — |
| 2009-10-22 | $31.46 | $39.97 | 343,800 | — | — |
| 2009-10-21 | $31.10 | $39.52 | 340,400 | — | — |
| 2009-10-20 | $31.23 | $39.68 | 323,800 | — | — |
| 2009-10-19 | $32.05 | $40.72 | 395,200 | — | — |
| 2009-10-16 | $31.77 | $40.37 | 196,600 | — | — |
| 2009-10-15 | $32.30 | $41.04 | 289,800 | — | — |
| 2009-10-14 | $32.17 | $40.88 | 280,900 | — | — |
| 2009-10-13 | $32.23 | $40.23 | 269,500 | — | — |
| 2009-10-12 | $32.61 | $40.70 | 335,200 | — | — |
| 2009-10-09 | $32.05 | $40.00 | 412,000 | — | — |
| 2009-10-08 | $31.85 | $39.75 | 632,400 | — | — |
| 2009-10-07 | $31.35 | $39.13 | 452,800 | — | — |
| 2009-10-06 | $31.76 | $39.64 | 594,000 | — | — |
| 2009-10-05 | $31.18 | $38.92 | 775,300 | — | — |
| 2009-10-02 | $29.69 | $37.06 | 702,600 | — | — |
| 2009-10-01 | $30.17 | $37.66 | 948,800 | — | — |
| 2009-09-30 | $30.95 | $38.63 | 954,400 | — | — |
| 2009-09-29 | $29.96 | $37.39 | 2,586,100 | — | — |
| 2009-09-28 | $29.16 | $36.40 | 659,200 | — | — |
| 2009-09-25 | $27.60 | $34.45 | 556,400 | — | — |
| 2009-09-24 | $27.84 | $34.75 | 443,600 | — | — |
| 2009-09-23 | $27.99 | $34.94 | 469,500 | — | — |
| 2009-09-22 | $28.17 | $35.16 | 684,600 | — | — |
| 2009-09-21 | $27.29 | $34.06 | 311,500 | — | — |
| 2009-09-18 | $27.12 | $33.85 | 473,800 | — | — |
| 2009-09-17 | $27.16 | $33.90 | 261,300 | — | — |
| 2009-09-16 | $27.35 | $34.14 | 149,200 | — | — |
| 2009-09-15 | $27.32 | $34.10 | 182,700 | — | — |
| 2009-09-14 | $27.00 | $33.70 | 273,600 | — | — |
| 2009-09-11 | $27.26 | $34.02 | 294,600 | — | — |
| 2009-09-10 | $27.00 | $33.70 | 406,400 | — | — |
| 2009-09-09 | $26.86 | $33.52 | 373,200 | — | — |
| 2009-09-08 | $26.33 | $32.86 | 340,900 | — | — |
| 2009-09-04 | $25.91 | $32.34 | 404,400 | — | — |
| 2009-09-03 | $25.86 | $32.28 | 581,900 | — | — |
| 2009-09-02 | $25.71 | $32.09 | 527,800 | — | — |
| 2009-09-01 | $26.01 | $32.46 | 693,400 | — | — |
| 2009-08-31 | $26.05 | $32.51 | 506,400 | — | — |
| 2009-08-28 | $26.58 | $33.18 | 471,800 | — | — |
| 2009-08-27 | $26.46 | $33.03 | 1,148,300 | — | — |
| 2009-08-26 | $26.16 | $32.65 | 826,800 | — | — |
| 2009-08-25 | $26.27 | $32.79 | 695,100 | — | — |
| 2009-08-24 | $25.93 | $32.36 | 597,900 | — | — |
| 2009-08-21 | $26.35 | $32.89 | 342,600 | — | — |
| 2009-08-20 | $26.32 | $32.85 | 306,300 | — | — |
| 2009-08-19 | $26.04 | $32.50 | 325,500 | — | — |
| 2009-08-18 | $26.18 | $32.68 | 370,900 | — | — |
| 2009-08-17 | $25.63 | $31.99 | 736,800 | — | — |
| 2009-08-14 | $26.90 | $33.57 | 796,400 | — | — |
| 2009-08-13 | $26.79 | $33.44 | 386,700 | — | — |
| 2009-08-12 | $26.65 | $33.26 | 653,600 | — | — |
| 2009-08-11 | $25.98 | $32.43 | 751,600 | — | — |
| 2009-08-10 | $26.29 | $32.81 | 815,500 | — | — |
| 2009-08-07 | $27.01 | $33.71 | 565,100 | — | — |
| 2009-08-06 | $26.93 | $33.61 | 1,343,200 | — | — |
| 2009-08-05 | $27.33 | $34.11 | 1,487,000 | — | — |
| 2009-08-04 | $25.74 | $32.13 | 2,487,000 | — | — |
| 2009-08-03 | $24.27 | $30.29 | 678,600 | — | — |
| 2009-07-31 | $23.91 | $29.84 | 2,645,800 | — | — |
| 2009-07-30 | $21.47 | $26.80 | 531,900 | — | — |
| 2009-07-29 | $21.14 | $26.39 | 766,700 | — | — |
| 2009-07-28 | $20.52 | $25.61 | 617,600 | — | — |
| 2009-07-27 | $20.39 | $25.45 | 443,500 | — | — |
| 2009-07-24 | $20.01 | $24.98 | 501,000 | — | — |
| 2009-07-23 | $19.46 | $24.29 | 725,600 | — | — |
| 2009-07-22 | $19.30 | $24.09 | 1,118,100 | — | — |
| 2009-07-21 | $19.03 | $23.75 | 655,700 | — | — |
| 2009-07-20 | $19.02 | $23.74 | 714,500 | — | — |
| 2009-07-17 | $18.99 | $23.70 | 226,600 | — | — |
| 2009-07-16 | $19.10 | $23.84 | 342,900 | — | — |
| 2009-07-15 | $19.05 | $23.78 | 647,700 | — | — |
| 2009-07-14 | $18.60 | $23.22 | 778,300 | — | — |
| 2009-07-13 | $17.42 | $21.74 | 235,700 | — | — |
| 2009-07-10 | $17.13 | $21.38 | 256,200 | — | — |
| 2009-07-09 | $17.08 | $21.32 | 317,200 | — | — |
| 2009-07-08 | $17.35 | $21.66 | 425,700 | — | — |
| 2009-07-07 | $17.62 | $21.99 | 569,900 | — | — |
| 2009-07-06 | $17.97 | $22.43 | 415,300 | — | — |
| 2009-07-02 | $17.83 | $22.25 | 337,400 | — | — |
| 2009-07-01 | $18.43 | $23.00 | 437,100 | — | — |
| 2009-06-30 | $18.37 | $22.93 | 514,000 | — | — |
| 2009-06-29 | $18.82 | $23.49 | 343,400 | — | — |
| 2009-06-26 | $19.25 | $24.03 | 404,900 | — | — |
| 2009-06-25 | $19.41 | $24.23 | 495,300 | — | — |
| 2009-06-24 | $18.88 | $23.56 | 496,200 | — | — |
| 2009-06-23 | $18.44 | $23.02 | 313,500 | — | — |
| 2009-06-22 | $18.50 | $23.09 | 496,000 | — | — |
| 2009-06-19 | $19.19 | $23.95 | 567,900 | — | — |
| 2009-06-18 | $19.64 | $24.51 | 261,000 | — | — |
| 2009-06-17 | $19.91 | $24.76 | 431,900 | — | — |
| 2009-06-16 | $20.29 | $25.24 | 658,800 | — | — |
| 2009-06-15 | $21.53 | $26.78 | 445,000 | — | — |
| 2009-06-12 | $22.22 | $27.64 | 376,000 | — | — |
| 2009-06-11 | $22.00 | $27.36 | 785,600 | — | — |
| 2009-06-10 | $22.74 | $28.28 | 1,352,200 | — | — |
| 2009-06-09 | $21.08 | $26.22 | 406,200 | — | — |
| 2009-06-08 | $20.79 | $25.86 | 680,400 | — | — |
| 2009-06-05 | $20.45 | $25.43 | 677,600 | — | — |
| 2009-06-04 | $22.29 | $27.72 | 353,500 | — | — |
| 2009-06-03 | $21.69 | $26.98 | 279,300 | — | — |
| 2009-06-02 | $22.45 | $27.92 | 341,600 | — | — |
| 2009-06-01 | $21.68 | $26.96 | 345,500 | — | — |
| 2009-05-29 | $20.11 | $25.01 | 245,100 | — | — |
| 2009-05-28 | $20.09 | $24.99 | 304,700 | — | — |
| 2009-05-27 | $20.18 | $25.10 | 452,700 | — | — |
| 2009-05-26 | $20.15 | $25.06 | 402,300 | — | — |
| 2009-05-22 | $18.86 | $23.46 | 509,500 | — | — |
| 2009-05-21 | $18.85 | $23.44 | 464,800 | — | — |
| 2009-05-20 | $19.35 | $24.07 | 530,800 | — | — |
| 2009-05-19 | $19.76 | $24.58 | 398,500 | — | — |
| 2009-05-18 | $19.35 | $24.07 | 547,200 | — | — |
| 2009-05-15 | $18.43 | $22.92 | 531,800 | — | — |
| 2009-05-14 | $18.15 | $22.57 | 506,700 | — | — |
| 2009-05-13 | $18.35 | $22.82 | 671,900 | — | — |
| 2009-05-12 | $19.60 | $24.38 | 491,300 | — | — |
| 2009-05-11 | $20.78 | $25.85 | 516,300 | — | — |
| 2009-05-08 | $21.74 | $27.04 | 392,300 | — | — |
| 2009-05-07 | $20.71 | $25.76 | 462,600 | — | — |
| 2009-05-06 | $20.90 | $25.99 | 530,100 | — | — |
| 2009-05-05 | $20.87 | $25.96 | 881,600 | — | — |
| 2009-05-04 | $20.52 | $25.52 | 1,322,800 | — | — |
| 2009-05-01 | $21.40 | $26.62 | 890,500 | — | — |
| 2009-04-30 | $22.99 | $28.59 | 1,050,200 | — | — |
| 2009-04-29 | $21.58 | $26.84 | 982,400 | — | — |
| 2009-04-28 | $19.85 | $24.69 | 743,700 | — | — |
| 2009-04-27 | $19.82 | $24.65 | 601,900 | — | — |
| 2009-04-24 | $20.05 | $24.94 | 672,800 | — | — |
| 2009-04-23 | $18.53 | $23.05 | 765,100 | — | — |
| 2009-04-22 | $18.61 | $23.15 | 553,400 | — | — |
| 2009-04-21 | $17.31 | $21.53 | 661,800 | — | — |
| 2009-04-20 | $16.55 | $20.58 | 591,000 | — | — |
| 2009-04-17 | $17.92 | $22.29 | 503,700 | — | — |
| 2009-04-16 | $17.58 | $21.87 | 396,400 | — | — |
| 2009-04-15 | $16.86 | $20.97 | 375,100 | — | — |
| 2009-04-14 | $16.93 | $21.06 | 634,400 | — | — |
| 2009-04-13 | $16.52 | $20.55 | 802,500 | — | — |
| 2009-04-09 | $18.03 | $22.42 | 573,600 | — | — |
| 2009-04-08 | $17.16 | $21.34 | 436,100 | — | — |
| 2009-04-07 | $16.98 | $21.12 | 468,200 | — | — |
| 2009-04-06 | $17.20 | $21.39 | 893,400 | — | — |
| 2009-04-03 | $19.08 | $23.73 | 520,700 | — | — |
| 2009-04-02 | $18.28 | $22.74 | 705,000 | — | — |
| 2009-04-01 | $16.56 | $20.60 | 530,700 | — | — |
| 2009-03-31 | $15.62 | $19.43 | 442,400 | — | — |
| 2009-03-30 | $15.02 | $18.68 | 332,200 | — | — |
| 2009-03-27 | $15.27 | $18.99 | 263,400 | — | — |
| 2009-03-26 | $15.70 | $19.53 | 537,600 | — | — |
| 2009-03-25 | $15.23 | $18.94 | 371,400 | — | — |
| 2009-03-24 | $14.96 | $18.61 | 285,000 | — | — |
| 2009-03-23 | $15.12 | $18.81 | 409,000 | — | — |
| 2009-03-20 | $13.32 | $16.57 | 244,500 | — | — |
| 2009-03-19 | $13.83 | $17.20 | 434,200 | — | — |
| 2009-03-18 | $13.99 | $17.40 | 462,600 | — | — |
| 2009-03-17 | $13.73 | $16.99 | 383,700 | — | — |
| 2009-03-16 | $13.44 | $16.63 | 603,000 | — | — |
| 2009-03-13 | $13.23 | $16.37 | 437,200 | — | — |
| 2009-03-12 | $12.63 | $15.63 | 351,700 | — | — |
| 2009-03-11 | $12.32 | $15.24 | 457,300 | — | — |
| 2009-03-10 | $11.94 | $14.77 | 653,800 | — | — |
| 2009-03-09 | $9.86 | $12.20 | 585,200 | — | — |
| 2009-03-06 | $10.47 | $12.96 | 398,400 | — | — |
| 2009-03-05 | $10.85 | $13.43 | 433,600 | — | — |
| 2009-03-04 | $10.99 | $13.60 | 521,300 | — | — |
| 2009-03-03 | $10.92 | $13.51 | 1,049,700 | — | — |
| 2009-03-02 | $9.71 | $12.02 | 676,300 | — | — |
| 2009-02-27 | $10.71 | $13.25 | 296,100 | — | — |
| 2009-02-26 | $10.86 | $13.44 | 219,200 | — | — |
| 2009-02-25 | $11.00 | $13.61 | 216,100 | — | — |
| 2009-02-24 | $11.10 | $13.74 | 505,200 | — | — |
| 2009-02-23 | $11.27 | $13.95 | 428,100 | — | — |
| 2009-02-20 | $11.86 | $14.68 | 790,000 | — | — |
| 2009-02-19 | $11.72 | $14.50 | 675,100 | — | — |
| 2009-02-18 | $11.31 | $14.00 | 497,200 | — | — |
| 2009-02-17 | $11.81 | $14.61 | 602,200 | — | — |
| 2009-02-13 | $11.72 | $14.50 | 431,900 | — | — |
| 2009-02-12 | $11.88 | $14.70 | 374,200 | — | — |
| 2009-02-11 | $11.86 | $14.68 | 761,100 | — | — |
| 2009-02-10 | $10.87 | $13.45 | 391,800 | — | — |
| 2009-02-09 | $11.19 | $13.85 | 317,000 | — | — |
| 2009-02-06 | $11.06 | $13.69 | 675,700 | — | — |
| 2009-02-05 | $10.51 | $13.01 | 338,900 | — | — |
| 2009-02-04 | $10.06 | $12.45 | 686,400 | — | — |
| 2009-02-03 | $10.54 | $13.04 | 457,600 | — | — |
| 2009-02-02 | $10.35 | $12.81 | 649,800 | — | — |
| 2009-01-30 | $10.58 | $13.09 | 320,000 | — | — |
| 2009-01-29 | $11.09 | $13.72 | 315,400 | — | — |
| 2009-01-28 | $11.47 | $14.19 | 338,900 | — | — |
| 2009-01-27 | $11.52 | $14.25 | 212,900 | — | — |
| 2009-01-26 | $11.51 | $14.24 | 376,800 | — | — |
| 2009-01-23 | $11.73 | $14.51 | 253,000 | — | — |
| 2009-01-22 | $11.71 | $14.49 | 328,000 | — | — |
| 2009-01-21 | $12.02 | $14.87 | 421,300 | — | — |
| 2009-01-20 | $11.94 | $14.77 | 539,000 | — | — |
| 2009-01-16 | $12.01 | $14.86 | 367,700 | — | — |
| 2009-01-15 | $12.10 | $14.97 | 486,600 | — | — |
| 2009-01-14 | $12.68 | $15.69 | 298,300 | — | — |
| 2009-01-13 | $13.13 | $16.25 | 168,500 | — | — |
| 2009-01-12 | $13.18 | $16.31 | 256,600 | — | — |
| 2009-01-09 | $13.63 | $16.87 | 313,500 | — | — |
| 2009-01-08 | $13.85 | $17.14 | 415,900 | — | — |
| 2009-01-07 | $13.95 | $17.26 | 380,000 | — | — |
| 2009-01-06 | $14.59 | $18.05 | 541,000 | — | — |
| 2009-01-05 | $13.87 | $17.16 | 446,500 | — | — |
| 2009-01-02 | $13.54 | $16.75 | 409,100 | — | — |