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
- 1980-03-17 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 | $22.54 | $45.90 | 390,800 | — | — |
| 2009-12-30 | $22.80 | $46.43 | 474,600 | — | — |
| 2009-12-29 | $22.76 | $46.35 | 398,000 | — | — |
| 2009-12-28 | $22.80 | $46.43 | 565,000 | — | — |
| 2009-12-24 | $22.64 | $46.10 | 146,700 | — | — |
| 2009-12-23 | $22.28 | $45.37 | 611,100 | — | — |
| 2009-12-22 | $22.20 | $45.21 | 472,100 | — | — |
| 2009-12-21 | $22.05 | $44.90 | 570,100 | — | — |
| 2009-12-18 | $22.00 | $44.80 | 2,047,900 | — | — |
| 2009-12-17 | $21.30 | $43.37 | 590,600 | — | — |
| 2009-12-16 | $21.23 | $43.23 | 667,900 | — | — |
| 2009-12-15 | $21.18 | $43.13 | 662,100 | — | — |
| 2009-12-14 | $21.30 | $43.37 | 985,100 | — | — |
| 2009-12-11 | $20.27 | $41.28 | 450,400 | — | — |
| 2009-12-10 | $20.01 | $40.75 | 695,200 | — | — |
| 2009-12-09 | $19.86 | $40.44 | 369,500 | — | — |
| 2009-12-08 | $19.99 | $40.71 | 472,800 | — | — |
| 2009-12-07 | $20.10 | $40.93 | 562,500 | — | — |
| 2009-12-04 | $20.08 | $40.89 | 1,159,500 | — | — |
| 2009-12-03 | $19.52 | $39.75 | 1,009,300 | — | — |
| 2009-12-02 | $19.82 | $40.36 | 4,383,600 | — | — |
| 2009-12-01 | $19.00 | $38.69 | 865,900 | — | — |
| 2009-11-30 | $19.16 | $39.02 | 412,300 | — | — |
| 2009-11-27 | $18.71 | $38.10 | 166,600 | — | — |
| 2009-11-25 | $19.36 | $38.96 | 146,200 | — | — |
| 2009-11-24 | $19.59 | $39.42 | 178,700 | — | — |
| 2009-11-23 | $19.54 | $39.32 | 230,600 | — | — |
| 2009-11-20 | $19.19 | $38.61 | 187,200 | — | — |
| 2009-11-19 | $19.03 | $38.29 | 275,800 | — | — |
| 2009-11-18 | $19.42 | $39.08 | 241,600 | — | — |
| 2009-11-17 | $19.28 | $38.79 | 263,500 | — | — |
| 2009-11-16 | $18.96 | $38.15 | 422,400 | — | — |
| 2009-11-13 | $18.62 | $37.47 | 233,200 | — | — |
| 2009-11-12 | $18.51 | $37.24 | 289,600 | — | — |
| 2009-11-11 | $18.95 | $38.13 | 311,800 | — | — |
| 2009-11-10 | $18.57 | $37.37 | 285,400 | — | — |
| 2009-11-09 | $18.95 | $38.13 | 321,300 | — | — |
| 2009-11-06 | $18.50 | $37.22 | 245,000 | — | — |
| 2009-11-05 | $18.67 | $37.57 | 388,200 | — | — |
| 2009-11-04 | $18.31 | $36.84 | 420,100 | — | — |
| 2009-11-03 | $18.69 | $37.61 | 419,800 | — | — |
| 2009-11-02 | $18.81 | $37.85 | 480,000 | — | — |
| 2009-10-30 | $18.95 | $38.13 | 573,300 | — | — |
| 2009-10-29 | $19.46 | $39.16 | 547,500 | — | — |
| 2009-10-28 | $19.50 | $39.24 | 1,006,600 | — | — |
| 2009-10-27 | $18.68 | $37.59 | 402,500 | — | — |
| 2009-10-26 | $18.50 | $37.22 | 415,200 | — | — |
| 2009-10-23 | $18.47 | $37.16 | 342,900 | — | — |
| 2009-10-22 | $18.90 | $38.03 | 338,200 | — | — |
| 2009-10-21 | $18.26 | $36.74 | 438,700 | — | — |
| 2009-10-20 | $18.86 | $37.95 | 247,400 | — | — |
| 2009-10-19 | $19.37 | $38.98 | 505,800 | — | — |
| 2009-10-16 | $19.20 | $38.63 | 363,000 | — | — |
| 2009-10-15 | $19.65 | $39.54 | 353,600 | — | — |
| 2009-10-14 | $19.70 | $39.64 | 442,200 | — | — |
| 2009-10-13 | $19.25 | $38.73 | 188,100 | — | — |
| 2009-10-12 | $19.31 | $38.85 | 198,100 | — | — |
| 2009-10-09 | $19.72 | $39.68 | 214,500 | — | — |
| 2009-10-08 | $19.36 | $38.96 | 452,900 | — | — |
| 2009-10-07 | $19.29 | $38.81 | 231,300 | — | — |
| 2009-10-06 | $19.18 | $38.59 | 233,900 | — | — |
| 2009-10-05 | $18.92 | $38.07 | 294,700 | — | — |
| 2009-10-02 | $18.78 | $37.79 | 365,100 | — | — |
| 2009-10-01 | $18.78 | $37.79 | 403,000 | — | — |
| 2009-09-30 | $19.05 | $38.33 | 525,700 | — | — |
| 2009-09-29 | $19.11 | $38.45 | 474,000 | — | — |
| 2009-09-28 | $19.28 | $38.79 | 272,700 | — | — |
| 2009-09-25 | $19.03 | $38.29 | 280,900 | — | — |
| 2009-09-24 | $19.48 | $39.20 | 350,900 | — | — |
| 2009-09-23 | $19.67 | $39.58 | 353,800 | — | — |
| 2009-09-22 | $19.58 | $39.40 | 250,400 | — | — |
| 2009-09-21 | $19.24 | $38.71 | 213,100 | — | — |
| 2009-09-18 | $19.63 | $39.50 | 684,900 | — | — |
| 2009-09-17 | $19.96 | $40.16 | 308,300 | — | — |
| 2009-09-16 | $20.24 | $40.73 | 389,500 | — | — |
| 2009-09-15 | $19.45 | $39.14 | 269,900 | — | — |
| 2009-09-14 | $19.05 | $38.33 | 164,900 | — | — |
| 2009-09-11 | $19.04 | $38.31 | 173,000 | — | — |
| 2009-09-10 | $19.01 | $38.25 | 193,300 | — | — |
| 2009-09-09 | $19.21 | $38.65 | 302,400 | — | — |
| 2009-09-08 | $19.05 | $38.33 | 331,600 | — | — |
| 2009-09-04 | $18.79 | $37.81 | 297,500 | — | — |
| 2009-09-03 | $18.47 | $37.16 | 334,800 | — | — |
| 2009-09-02 | $18.28 | $36.78 | 422,000 | — | — |
| 2009-09-01 | $18.45 | $37.12 | 435,600 | — | — |
| 2009-08-31 | $19.03 | $38.29 | 427,300 | — | — |
| 2009-08-28 | $19.11 | $38.45 | 304,200 | — | — |
| 2009-08-27 | $19.57 | $38.92 | 233,400 | — | — |
| 2009-08-26 | $19.78 | $39.33 | 259,700 | — | — |
| 2009-08-25 | $19.46 | $38.70 | 238,800 | — | — |
| 2009-08-24 | $19.62 | $39.01 | 305,500 | — | — |
| 2009-08-21 | $20.16 | $40.09 | 658,400 | — | — |
| 2009-08-20 | $19.99 | $39.75 | 215,000 | — | — |
| 2009-08-19 | $19.94 | $39.65 | 142,600 | — | — |
| 2009-08-18 | $19.80 | $39.37 | 274,000 | — | — |
| 2009-08-17 | $19.82 | $39.41 | 254,700 | — | — |
| 2009-08-14 | $20.33 | $40.43 | 392,500 | — | — |
| 2009-08-13 | $21.18 | $42.12 | 287,000 | — | — |
| 2009-08-12 | $21.02 | $41.80 | 352,800 | — | — |
| 2009-08-11 | $20.95 | $41.66 | 429,800 | — | — |
| 2009-08-10 | $21.71 | $43.17 | 349,800 | — | — |
| 2009-08-07 | $21.27 | $42.30 | 536,100 | — | — |
| 2009-08-06 | $20.85 | $41.46 | 476,800 | — | — |
| 2009-08-05 | $21.09 | $41.94 | 597,300 | — | — |
| 2009-08-04 | $20.96 | $41.68 | 383,200 | — | — |
| 2009-08-03 | $20.42 | $40.61 | 391,000 | — | — |
| 2009-07-31 | $19.90 | $39.57 | 491,100 | — | — |
| 2009-07-30 | $19.52 | $38.82 | 676,300 | — | — |
| 2009-07-29 | $19.57 | $38.92 | 499,900 | — | — |
| 2009-07-28 | $19.34 | $38.46 | 671,700 | — | — |
| 2009-07-27 | $18.80 | $37.38 | 343,200 | — | — |
| 2009-07-24 | $18.25 | $36.29 | 333,200 | — | — |
| 2009-07-23 | $18.26 | $36.31 | 649,500 | — | — |
| 2009-07-22 | $17.60 | $35.00 | 509,500 | — | — |
| 2009-07-21 | $17.52 | $34.84 | 519,300 | — | — |
| 2009-07-20 | $18.54 | $36.87 | 317,500 | — | — |
| 2009-07-17 | $18.47 | $36.73 | 476,900 | — | — |
| 2009-07-16 | $19.13 | $38.04 | 333,000 | — | — |
| 2009-07-15 | $19.23 | $38.24 | 356,400 | — | — |
| 2009-07-14 | $18.83 | $37.44 | 270,000 | — | — |
| 2009-07-13 | $19.00 | $37.78 | 360,500 | — | — |
| 2009-07-10 | $18.14 | $36.07 | 330,000 | — | — |
| 2009-07-09 | $18.34 | $36.47 | 420,800 | — | — |
| 2009-07-08 | $18.38 | $36.55 | 493,900 | — | — |
| 2009-07-07 | $18.64 | $37.07 | 464,000 | — | — |
| 2009-07-06 | $18.47 | $36.73 | 535,000 | — | — |
| 2009-07-02 | $18.64 | $37.07 | 516,700 | — | — |
| 2009-07-01 | $19.39 | $38.56 | 436,600 | — | — |
| 2009-06-30 | $19.32 | $38.42 | 483,100 | — | — |
| 2009-06-29 | $19.91 | $39.59 | 393,000 | — | — |
| 2009-06-26 | $20.16 | $40.09 | 1,745,300 | — | — |
| 2009-06-25 | $19.78 | $39.33 | 574,800 | — | — |
| 2009-06-24 | $19.18 | $38.14 | 538,400 | — | — |
| 2009-06-23 | $19.45 | $38.68 | 503,000 | — | — |
| 2009-06-22 | $19.45 | $38.68 | 449,900 | — | — |
| 2009-06-19 | $20.36 | $40.49 | 883,600 | — | — |
| 2009-06-18 | $19.80 | $39.37 | 277,000 | — | — |
| 2009-06-17 | $19.31 | $38.40 | 403,500 | — | — |
| 2009-06-16 | $19.58 | $38.93 | 357,700 | — | — |
| 2009-06-15 | $19.60 | $38.97 | 480,900 | — | — |
| 2009-06-12 | $19.71 | $39.19 | 207,600 | — | — |
| 2009-06-11 | $19.72 | $39.21 | 274,900 | — | — |
| 2009-06-10 | $19.32 | $38.42 | 294,900 | — | — |
| 2009-06-09 | $19.64 | $39.05 | 265,700 | — | — |
| 2009-06-08 | $19.46 | $38.70 | 208,800 | — | — |
| 2009-06-05 | $19.23 | $38.24 | 413,500 | — | — |
| 2009-06-04 | $20.00 | $39.77 | 494,400 | — | — |
| 2009-06-03 | $19.69 | $39.15 | 300,100 | — | — |
| 2009-06-02 | $19.68 | $39.13 | 566,500 | — | — |
| 2009-06-01 | $19.75 | $39.27 | 391,000 | — | — |
| 2009-05-29 | $19.54 | $38.86 | 395,600 | — | — |
| 2009-05-28 | $19.16 | $38.10 | 407,500 | — | — |
| 2009-05-27 | $19.10 | $37.52 | 539,600 | — | — |
| 2009-05-26 | $20.33 | $39.94 | 551,400 | — | — |
| 2009-05-22 | $18.95 | $37.23 | 259,500 | — | — |
| 2009-05-21 | $19.21 | $37.74 | 513,300 | — | — |
| 2009-05-20 | $19.35 | $38.01 | 453,500 | — | — |
| 2009-05-19 | $20.24 | $39.76 | 297,700 | — | — |
| 2009-05-18 | $21.37 | $41.98 | 311,200 | — | — |
| 2009-05-15 | $20.26 | $39.80 | 408,000 | — | — |
| 2009-05-14 | $20.71 | $40.69 | 316,100 | — | — |
| 2009-05-13 | $20.41 | $40.10 | 508,000 | — | — |
| 2009-05-12 | $21.76 | $42.75 | 336,900 | — | — |
| 2009-05-11 | $22.41 | $44.03 | 615,400 | — | — |
| 2009-05-08 | $23.20 | $45.58 | 725,600 | — | — |
| 2009-05-07 | $21.89 | $43.00 | 465,000 | — | — |
| 2009-05-06 | $22.32 | $43.85 | 654,000 | — | — |
| 2009-05-05 | $21.92 | $43.06 | 618,600 | — | — |
| 2009-05-04 | $22.63 | $44.46 | 601,100 | — | — |
| 2009-05-01 | $21.46 | $42.16 | 782,800 | — | — |
| 2009-04-30 | $21.74 | $42.71 | 1,261,700 | — | — |
| 2009-04-29 | $21.82 | $42.87 | 900,300 | — | — |
| 2009-04-28 | $19.74 | $38.78 | 466,200 | — | — |
| 2009-04-27 | $19.61 | $38.52 | 468,500 | — | — |
| 2009-04-24 | $20.20 | $39.68 | 670,000 | — | — |
| 2009-04-23 | $19.31 | $37.94 | 556,400 | — | — |
| 2009-04-22 | $19.37 | $38.05 | 670,100 | — | — |
| 2009-04-21 | $20.18 | $39.64 | 819,000 | — | — |
| 2009-04-20 | $18.70 | $36.74 | 832,800 | — | — |
| 2009-04-17 | $19.85 | $39.00 | 478,000 | — | — |
| 2009-04-16 | $19.41 | $38.13 | 561,800 | — | — |
| 2009-04-15 | $18.89 | $37.11 | 591,900 | — | — |
| 2009-04-14 | $18.24 | $35.83 | 832,600 | — | — |
| 2009-04-13 | $20.18 | $39.64 | 780,100 | — | — |
| 2009-04-09 | $19.47 | $38.25 | 687,200 | — | — |
| 2009-04-08 | $17.88 | $35.13 | 460,200 | — | — |
| 2009-04-07 | $17.93 | $35.22 | 421,600 | — | — |
| 2009-04-06 | $18.77 | $36.87 | 425,000 | — | — |
| 2009-04-03 | $19.41 | $38.13 | 381,900 | — | — |
| 2009-04-02 | $19.11 | $37.54 | 643,300 | — | — |
| 2009-04-01 | $18.75 | $36.84 | 637,900 | — | — |
| 2009-03-31 | $18.38 | $36.11 | 599,800 | — | — |
| 2009-03-30 | $17.55 | $34.48 | 598,500 | — | — |
| 2009-03-27 | $18.74 | $36.82 | 669,800 | — | — |
| 2009-03-26 | $19.39 | $38.09 | 1,289,300 | — | — |
| 2009-03-25 | $18.74 | $36.82 | 990,200 | — | — |
| 2009-03-24 | $18.29 | $35.93 | 1,085,000 | — | — |
| 2009-03-23 | $19.82 | $38.94 | 1,290,400 | — | — |
| 2009-03-20 | $17.75 | $34.87 | 1,598,600 | — | — |
| 2009-03-19 | $18.19 | $35.74 | 951,600 | — | — |
| 2009-03-18 | $19.14 | $37.60 | 1,252,600 | — | — |
| 2009-03-17 | $18.23 | $35.81 | 858,300 | — | — |
| 2009-03-16 | $17.13 | $33.65 | 795,500 | — | — |
| 2009-03-13 | $17.59 | $34.56 | 638,400 | — | — |
| 2009-03-12 | $17.99 | $35.34 | 713,000 | — | — |
| 2009-03-11 | $16.36 | $32.14 | 948,500 | — | — |
| 2009-03-10 | $16.18 | $31.79 | 1,651,300 | — | — |
| 2009-03-09 | $14.84 | $29.15 | 917,700 | — | — |
| 2009-03-06 | $14.73 | $28.94 | 1,178,700 | — | — |
| 2009-03-05 | $14.77 | $29.02 | 1,772,600 | — | — |
| 2009-03-04 | $16.50 | $32.42 | 1,780,400 | — | — |
| 2009-03-03 | $16.23 | $31.88 | 8,218,600 | — | — |
| 2009-03-02 | $16.80 | $33.00 | 1,341,900 | — | — |
| 2009-02-27 | $17.79 | $34.95 | 1,623,400 | — | — |
| 2009-02-26 | $18.59 | $36.52 | 1,382,000 | — | — |
| 2009-02-25 | $18.58 | $36.50 | 3,709,400 | — | — |
| 2009-02-24 | $17.65 | $34.22 | 815,000 | — | — |
| 2009-02-23 | $16.55 | $32.09 | 922,800 | — | — |
| 2009-02-20 | $16.99 | $32.94 | 1,363,300 | — | — |
| 2009-02-19 | $17.10 | $33.16 | 945,200 | — | — |
| 2009-02-18 | $17.58 | $34.09 | 690,900 | — | — |
| 2009-02-17 | $18.03 | $34.96 | 868,500 | — | — |
| 2009-02-13 | $19.16 | $37.15 | 790,800 | — | — |
| 2009-02-12 | $19.98 | $38.74 | 2,052,500 | — | — |
| 2009-02-11 | $21.31 | $41.32 | 1,125,500 | — | — |
| 2009-02-10 | $20.93 | $40.58 | 842,800 | — | — |
| 2009-02-09 | $22.88 | $44.36 | 608,000 | — | — |
| 2009-02-06 | $22.60 | $43.82 | 679,300 | — | — |
| 2009-02-05 | $21.26 | $41.22 | 490,900 | — | — |
| 2009-02-04 | $20.88 | $40.49 | 692,100 | — | — |
| 2009-02-03 | $21.08 | $40.87 | 897,200 | — | — |
| 2009-02-02 | $21.34 | $41.38 | 810,300 | — | — |
| 2009-01-30 | $20.30 | $39.36 | 953,100 | — | — |
| 2009-01-29 | $20.53 | $39.81 | 958,000 | — | — |
| 2009-01-28 | $20.99 | $40.70 | 1,624,100 | — | — |
| 2009-01-27 | $17.42 | $33.78 | 901,800 | — | — |
| 2009-01-26 | $17.76 | $34.44 | 618,800 | — | — |
| 2009-01-23 | $17.57 | $34.07 | 566,200 | — | — |
| 2009-01-22 | $16.86 | $32.69 | 821,100 | — | — |
| 2009-01-21 | $17.36 | $33.66 | 907,400 | — | — |
| 2009-01-20 | $15.52 | $30.09 | 756,800 | — | — |
| 2009-01-16 | $17.17 | $33.29 | 573,900 | — | — |
| 2009-01-15 | $16.93 | $32.83 | 729,400 | — | — |
| 2009-01-14 | $16.95 | $32.87 | 653,000 | — | — |
| 2009-01-13 | $17.57 | $34.07 | 1,288,700 | — | — |
| 2009-01-12 | $17.70 | $34.32 | 581,300 | — | — |
| 2009-01-09 | $18.12 | $35.13 | 535,000 | — | — |
| 2009-01-08 | $19.24 | $37.31 | 279,600 | — | — |
| 2009-01-07 | $19.18 | $37.19 | 249,300 | — | — |
| 2009-01-06 | $20.35 | $39.46 | 219,600 | — | — |
| 2009-01-05 | $20.35 | $39.46 | 282,100 | — | — |
| 2009-01-02 | $21.34 | $41.38 | 172,200 | — | — |