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
- 2006-02-01 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 | $35.42 | $36.50 | 137,300 | — | — |
| 2009-12-30 | $35.61 | $36.70 | 147,800 | — | — |
| 2009-12-29 | $35.14 | $36.22 | 296,300 | — | — |
| 2009-12-28 | $34.86 | $35.93 | 153,900 | — | — |
| 2009-12-24 | $35.50 | $36.59 | 122,000 | — | — |
| 2009-12-23 | $35.36 | $36.44 | 334,600 | — | — |
| 2009-12-22 | $34.68 | $35.74 | 207,000 | — | — |
| 2009-12-21 | $34.36 | $35.41 | 402,200 | — | — |
| 2009-12-18 | $34.13 | $35.17 | 330,100 | — | — |
| 2009-12-17 | $33.68 | $34.71 | 271,800 | — | — |
| 2009-12-16 | $34.56 | $35.62 | 512,600 | — | — |
| 2009-12-15 | $34.00 | $35.04 | 306,600 | — | — |
| 2009-12-14 | $34.00 | $35.04 | 191,800 | — | — |
| 2009-12-11 | $33.27 | $34.29 | 123,500 | — | — |
| 2009-12-10 | $32.66 | $33.66 | 187,300 | — | — |
| 2009-12-09 | $32.15 | $33.13 | 404,500 | — | — |
| 2009-12-08 | $32.24 | $33.23 | 175,600 | — | — |
| 2009-12-07 | $33.49 | $34.52 | 265,400 | — | — |
| 2009-12-04 | $32.90 | $33.91 | 442,800 | — | — |
| 2009-12-03 | $33.59 | $34.62 | 301,500 | — | — |
| 2009-12-02 | $33.36 | $34.38 | 182,100 | — | — |
| 2009-12-01 | $32.54 | $33.54 | 650,300 | — | — |
| 2009-11-30 | $31.47 | $32.43 | 473,500 | — | — |
| 2009-11-27 | $32.20 | $33.19 | 366,100 | — | — |
| 2009-11-25 | $33.35 | $34.37 | 268,900 | — | — |
| 2009-11-24 | $32.50 | $33.49 | 310,200 | — | — |
| 2009-11-23 | $32.30 | $33.29 | 458,700 | — | — |
| 2009-11-20 | $31.27 | $32.23 | 165,100 | — | — |
| 2009-11-19 | $31.49 | $32.45 | 254,500 | — | — |
| 2009-11-18 | $31.30 | $32.26 | 329,000 | — | — |
| 2009-11-17 | $32.10 | $33.08 | 186,200 | — | — |
| 2009-11-16 | $31.76 | $32.73 | 515,000 | — | — |
| 2009-11-13 | $31.18 | $32.13 | 645,100 | — | — |
| 2009-11-12 | $30.93 | $31.88 | 1,232,500 | — | — |
| 2009-11-11 | $29.94 | $30.86 | 616,600 | — | — |
| 2009-11-10 | $29.00 | $29.89 | 281,700 | — | — |
| 2009-11-09 | $28.79 | $29.67 | 386,800 | — | — |
| 2009-11-06 | $28.50 | $29.37 | 599,900 | — | — |
| 2009-11-05 | $28.19 | $29.05 | 654,600 | — | — |
| 2009-11-04 | $25.98 | $26.78 | 566,400 | — | — |
| 2009-11-03 | $24.90 | $25.66 | 344,000 | — | — |
| 2009-11-02 | $25.07 | $25.84 | 591,100 | — | — |
| 2009-10-30 | $25.13 | $25.90 | 773,900 | — | — |
| 2009-10-29 | $25.32 | $26.09 | 608,500 | — | — |
| 2009-10-28 | $23.63 | $24.35 | 731,900 | — | — |
| 2009-10-27 | $25.33 | $26.11 | 370,100 | — | — |
| 2009-10-26 | $26.72 | $27.54 | 467,800 | — | — |
| 2009-10-23 | $27.14 | $27.97 | 366,800 | — | — |
| 2009-10-22 | $27.45 | $28.29 | 509,700 | — | — |
| 2009-10-21 | $27.88 | $28.73 | 766,200 | — | — |
| 2009-10-20 | $28.27 | $29.14 | 924,800 | — | — |
| 2009-10-19 | $28.23 | $29.09 | 469,300 | — | — |
| 2009-10-16 | $28.17 | $29.03 | 617,500 | — | — |
| 2009-10-15 | $28.11 | $28.97 | 693,300 | — | — |
| 2009-10-14 | $27.91 | $28.76 | 420,000 | — | — |
| 2009-10-13 | $27.70 | $28.55 | 165,500 | — | — |
| 2009-10-12 | $27.86 | $28.71 | 476,500 | — | — |
| 2009-10-09 | $27.64 | $28.49 | 177,800 | — | — |
| 2009-10-08 | $27.51 | $28.35 | 311,800 | — | — |
| 2009-10-07 | $27.15 | $27.98 | 206,400 | — | — |
| 2009-10-06 | $26.89 | $27.71 | 334,300 | — | — |
| 2009-10-05 | $26.74 | $27.56 | 334,500 | — | — |
| 2009-10-02 | $25.34 | $26.12 | 918,400 | — | — |
| 2009-10-01 | $25.24 | $26.01 | 328,600 | — | — |
| 2009-09-30 | $26.60 | $27.41 | 361,400 | — | — |
| 2009-09-29 | $26.73 | $27.55 | 564,300 | — | — |
| 2009-09-28 | $26.88 | $27.70 | 317,100 | — | — |
| 2009-09-25 | $26.32 | $27.13 | 330,500 | — | — |
| 2009-09-24 | $26.15 | $26.95 | 242,100 | — | — |
| 2009-09-23 | $26.79 | $27.61 | 444,400 | — | — |
| 2009-09-22 | $26.98 | $27.81 | 365,600 | — | — |
| 2009-09-21 | $26.91 | $27.73 | 256,300 | — | — |
| 2009-09-18 | $27.44 | $28.28 | 231,300 | — | — |
| 2009-09-17 | $27.71 | $28.56 | 758,000 | — | — |
| 2009-09-16 | $26.55 | $27.36 | 321,500 | — | — |
| 2009-09-15 | $26.16 | $26.96 | 238,800 | — | — |
| 2009-09-14 | $26.37 | $27.18 | 309,700 | — | — |
| 2009-09-11 | $26.05 | $26.85 | 317,300 | — | — |
| 2009-09-10 | $26.12 | $26.92 | 300,000 | — | — |
| 2009-09-09 | $25.50 | $26.28 | 550,900 | — | — |
| 2009-09-08 | $25.14 | $25.91 | 641,500 | — | — |
| 2009-09-04 | $24.71 | $25.47 | 378,400 | — | — |
| 2009-09-03 | $24.24 | $24.98 | 443,900 | — | — |
| 2009-09-02 | $24.30 | $25.04 | 318,300 | — | — |
| 2009-09-01 | $24.80 | $25.56 | 346,100 | — | — |
| 2009-08-31 | $25.14 | $25.91 | 179,900 | — | — |
| 2009-08-28 | $25.26 | $26.03 | 236,600 | — | — |
| 2009-08-27 | $24.47 | $25.22 | 382,700 | — | — |
| 2009-08-26 | $25.00 | $25.77 | 160,100 | — | — |
| 2009-08-25 | $25.28 | $26.05 | 227,800 | — | — |
| 2009-08-24 | $25.24 | $26.01 | 363,000 | — | — |
| 2009-08-21 | $25.01 | $25.78 | 400,100 | — | — |
| 2009-08-20 | $23.54 | $24.26 | 208,700 | — | — |
| 2009-08-19 | $23.43 | $24.15 | 176,700 | — | — |
| 2009-08-18 | $23.29 | $24.00 | 262,800 | — | — |
| 2009-08-17 | $22.18 | $22.86 | 493,400 | — | — |
| 2009-08-14 | $24.00 | $24.73 | 171,300 | — | — |
| 2009-08-13 | $25.17 | $25.94 | 419,800 | — | — |
| 2009-08-12 | $24.86 | $25.62 | 278,800 | — | — |
| 2009-08-11 | $24.42 | $25.17 | 292,500 | — | — |
| 2009-08-10 | $24.58 | $25.33 | 681,700 | — | — |
| 2009-08-07 | $24.51 | $25.26 | 300,900 | — | — |
| 2009-08-06 | $23.78 | $24.51 | 921,500 | — | — |
| 2009-08-05 | $22.59 | $23.28 | 375,800 | — | — |
| 2009-08-04 | $22.26 | $22.94 | 523,500 | — | — |
| 2009-08-03 | $21.52 | $22.18 | 311,200 | — | — |
| 2009-07-31 | $20.40 | $21.02 | 229,700 | — | — |
| 2009-07-30 | $19.89 | $20.50 | 108,200 | — | — |
| 2009-07-29 | $19.07 | $19.65 | 188,700 | — | — |
| 2009-07-28 | $19.72 | $20.32 | 296,800 | — | — |
| 2009-07-27 | $20.78 | $21.42 | 299,300 | — | — |
| 2009-07-24 | $20.88 | $21.52 | 180,100 | — | — |
| 2009-07-23 | $20.93 | $21.57 | 394,500 | — | — |
| 2009-07-22 | $20.20 | $20.82 | 279,900 | — | — |
| 2009-07-21 | $20.50 | $21.13 | 309,600 | — | — |
| 2009-07-20 | $20.58 | $21.21 | 342,800 | — | — |
| 2009-07-17 | $20.06 | $20.67 | 181,600 | — | — |
| 2009-07-16 | $20.17 | $20.79 | 296,400 | — | — |
| 2009-07-15 | $20.25 | $20.87 | 365,700 | — | — |
| 2009-07-14 | $19.73 | $20.33 | 523,800 | — | — |
| 2009-07-13 | $19.13 | $19.72 | 363,300 | — | — |
| 2009-07-10 | $18.61 | $19.18 | 631,700 | — | — |
| 2009-07-09 | $18.47 | $19.04 | 623,200 | — | — |
| 2009-07-08 | $17.93 | $18.48 | 554,800 | — | — |
| 2009-07-07 | $17.24 | $17.77 | 225,100 | — | — |
| 2009-07-06 | $17.72 | $18.26 | 402,300 | — | — |
| 2009-07-02 | $17.50 | $18.04 | 179,900 | — | — |
| 2009-07-01 | $17.62 | $18.16 | 189,500 | — | — |
| 2009-06-30 | $17.26 | $17.79 | 135,100 | — | — |
| 2009-06-29 | $17.50 | $18.04 | 105,200 | — | — |
| 2009-06-26 | $17.80 | $18.34 | 140,700 | — | — |
| 2009-06-25 | $17.95 | $18.50 | 145,900 | — | — |
| 2009-06-24 | $17.65 | $18.19 | 345,300 | — | — |
| 2009-06-23 | $17.89 | $18.44 | 526,000 | — | — |
| 2009-06-22 | $17.20 | $17.73 | 900,600 | — | — |
| 2009-06-19 | $17.82 | $18.37 | 385,300 | — | — |
| 2009-06-18 | $17.42 | $17.95 | 217,600 | — | — |
| 2009-06-17 | $17.07 | $17.59 | 315,100 | — | — |
| 2009-06-16 | $17.14 | $17.66 | 257,900 | — | — |
| 2009-06-15 | $17.46 | $17.99 | 281,700 | — | — |
| 2009-06-12 | $18.49 | $19.06 | 279,400 | — | — |
| 2009-06-11 | $18.64 | $19.21 | 274,000 | — | — |
| 2009-06-10 | $18.35 | $18.91 | 361,800 | — | — |
| 2009-06-09 | $18.23 | $18.79 | 488,300 | — | — |
| 2009-06-08 | $16.78 | $17.29 | 306,100 | — | — |
| 2009-06-05 | $17.69 | $18.23 | 308,900 | — | — |
| 2009-06-04 | $17.61 | $18.15 | 281,500 | — | — |
| 2009-06-03 | $17.13 | $17.65 | 771,800 | — | — |
| 2009-06-02 | $18.01 | $18.56 | 741,700 | — | — |
| 2009-06-01 | $17.54 | $18.08 | 739,100 | — | — |
| 2009-05-29 | $17.11 | $17.63 | 330,500 | — | — |
| 2009-05-28 | $16.85 | $17.37 | 361,600 | — | — |
| 2009-05-27 | $16.68 | $17.19 | 674,200 | — | — |
| 2009-05-26 | $16.69 | $17.20 | 359,100 | — | — |
| 2009-05-22 | $16.52 | $17.03 | 223,100 | — | — |
| 2009-05-21 | $16.49 | $16.99 | 452,000 | — | — |
| 2009-05-20 | $16.26 | $16.76 | 383,800 | — | — |
| 2009-05-19 | $16.50 | $17.01 | 445,000 | — | — |
| 2009-05-18 | $16.13 | $16.62 | 414,600 | — | — |
| 2009-05-15 | $15.41 | $15.88 | 375,700 | — | — |
| 2009-05-14 | $15.22 | $15.69 | 661,400 | — | — |
| 2009-05-13 | $14.59 | $15.04 | 756,100 | — | — |
| 2009-05-12 | $15.85 | $16.34 | 773,200 | — | — |
| 2009-05-11 | $15.78 | $16.26 | 777,700 | — | — |
| 2009-05-08 | $16.00 | $16.49 | 1,870,900 | — | — |
| 2009-05-07 | $15.67 | $16.15 | 5,008,300 | — | — |
| 2009-05-06 | $10.51 | $10.83 | 905,000 | — | — |
| 2009-05-05 | $9.78 | $10.08 | 674,700 | — | — |
| 2009-05-04 | $9.49 | $9.78 | 591,000 | — | — |
| 2009-05-01 | $8.91 | $9.18 | 481,000 | — | — |
| 2009-04-30 | $8.41 | $8.67 | 292,000 | — | — |
| 2009-04-29 | $8.20 | $8.45 | 347,900 | — | — |
| 2009-04-28 | $8.10 | $8.35 | 193,600 | — | — |
| 2009-04-27 | $8.39 | $8.65 | 202,700 | — | — |
| 2009-04-24 | $8.58 | $8.84 | 288,100 | — | — |
| 2009-04-23 | $8.25 | $8.50 | 254,800 | — | — |
| 2009-04-22 | $8.46 | $8.72 | 404,000 | — | — |
| 2009-04-21 | $8.39 | $8.65 | 520,900 | — | — |
| 2009-04-20 | $7.93 | $8.17 | 319,300 | — | — |
| 2009-04-17 | $8.68 | $8.95 | 160,700 | — | — |
| 2009-04-16 | $8.48 | $8.74 | 188,600 | — | — |
| 2009-04-15 | $8.15 | $8.40 | 250,400 | — | — |
| 2009-04-14 | $8.12 | $8.37 | 285,600 | — | — |
| 2009-04-13 | $8.42 | $8.68 | 341,700 | — | — |
| 2009-04-09 | $8.00 | $8.24 | 451,100 | — | — |
| 2009-04-08 | $7.30 | $7.52 | 391,200 | — | — |
| 2009-04-07 | $7.16 | $7.38 | 629,000 | — | — |
| 2009-04-06 | $7.45 | $7.68 | 604,800 | — | — |
| 2009-04-03 | $7.75 | $7.99 | 244,500 | — | — |
| 2009-04-02 | $7.56 | $7.79 | 543,300 | — | — |
| 2009-04-01 | $7.05 | $7.27 | 367,800 | — | — |
| 2009-03-31 | $6.85 | $7.06 | 346,700 | — | — |
| 2009-03-30 | $6.86 | $7.07 | 423,800 | — | — |
| 2009-03-27 | $7.44 | $7.67 | 276,600 | — | — |
| 2009-03-26 | $7.70 | $7.94 | 292,800 | — | — |
| 2009-03-25 | $7.60 | $7.83 | 694,700 | — | — |
| 2009-03-24 | $7.32 | $7.54 | 540,400 | — | — |
| 2009-03-23 | $7.15 | $7.37 | 346,700 | — | — |
| 2009-03-20 | $6.95 | $7.16 | 230,100 | — | — |
| 2009-03-19 | $7.28 | $7.50 | 462,900 | — | — |
| 2009-03-18 | $6.96 | $7.17 | 264,800 | — | — |
| 2009-03-17 | $6.68 | $6.88 | 318,900 | — | — |
| 2009-03-16 | $6.96 | $7.17 | 351,800 | — | — |
| 2009-03-13 | $6.78 | $6.99 | 302,800 | — | — |
| 2009-03-12 | $6.78 | $6.99 | 268,500 | — | — |
| 2009-03-11 | $6.42 | $6.62 | 239,100 | — | — |
| 2009-03-10 | $6.55 | $6.75 | 340,600 | — | — |
| 2009-03-09 | $5.76 | $5.94 | 257,200 | — | — |
| 2009-03-06 | $5.90 | $6.08 | 260,200 | — | — |
| 2009-03-05 | $5.99 | $6.17 | 357,600 | — | — |
| 2009-03-04 | $6.66 | $6.86 | 469,600 | — | — |
| 2009-03-03 | $6.02 | $6.20 | 453,900 | — | — |
| 2009-03-02 | $5.84 | $6.02 | 356,700 | — | — |
| 2009-02-27 | $6.57 | $6.77 | 272,200 | — | — |
| 2009-02-26 | $6.89 | $7.10 | 176,800 | — | — |
| 2009-02-25 | $6.89 | $7.10 | 250,800 | — | — |
| 2009-02-24 | $7.23 | $7.45 | 430,300 | — | — |
| 2009-02-23 | $6.81 | $7.02 | 387,000 | — | — |
| 2009-02-20 | $7.43 | $7.66 | 442,700 | — | — |
| 2009-02-19 | $7.41 | $7.64 | 555,100 | — | — |
| 2009-02-18 | $7.79 | $8.03 | 482,900 | — | — |
| 2009-02-17 | $8.34 | $8.60 | 524,600 | — | — |
| 2009-02-13 | $9.48 | $9.77 | 255,400 | — | — |
| 2009-02-12 | $9.29 | $9.57 | 280,500 | — | — |
| 2009-02-11 | $9.17 | $9.45 | 294,700 | — | — |
| 2009-02-10 | $8.96 | $9.23 | 306,700 | — | — |
| 2009-02-09 | $9.56 | $9.85 | 423,300 | — | — |
| 2009-02-06 | $10.01 | $10.32 | 350,700 | — | — |
| 2009-02-05 | $9.36 | $9.65 | 246,400 | — | — |
| 2009-02-04 | $9.19 | $9.47 | 376,800 | — | — |
| 2009-02-03 | $8.82 | $9.09 | 433,100 | — | — |
| 2009-02-02 | $8.95 | $9.22 | 282,800 | — | — |
| 2009-01-30 | $9.33 | $9.62 | 530,400 | — | — |
| 2009-01-29 | $10.41 | $10.73 | 172,000 | — | — |
| 2009-01-28 | $11.14 | $11.48 | 246,900 | — | — |
| 2009-01-27 | $10.48 | $10.80 | 272,000 | — | — |
| 2009-01-26 | $10.03 | $10.34 | 435,300 | — | — |
| 2009-01-23 | $9.91 | $10.21 | 601,600 | — | — |
| 2009-01-22 | $9.31 | $9.59 | 172,100 | — | — |
| 2009-01-21 | $9.42 | $9.71 | 202,300 | — | — |
| 2009-01-20 | $8.81 | $9.08 | 289,900 | — | — |
| 2009-01-16 | $9.28 | $9.56 | 282,300 | — | — |
| 2009-01-15 | $8.79 | $9.06 | 185,000 | — | — |
| 2009-01-14 | $8.58 | $8.84 | 249,100 | — | — |
| 2009-01-13 | $9.17 | $9.45 | 253,500 | — | — |
| 2009-01-12 | $8.56 | $8.82 | 315,700 | — | — |
| 2009-01-09 | $9.66 | $9.96 | 251,100 | — | — |
| 2009-01-08 | $9.95 | $10.25 | 198,900 | — | — |
| 2009-01-07 | $9.52 | $9.81 | 304,400 | — | — |
| 2009-01-06 | $9.97 | $10.28 | 287,200 | — | — |
| 2009-01-05 | $9.50 | $9.79 | 310,800 | — | — |
| 2009-01-02 | $9.15 | $9.43 | 159,500 | — | — |