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
- 1972-06-01 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 | $38.56 | $44.91 | 437,600 | — | — |
| 2009-12-30 | $39.36 | $45.84 | 355,800 | — | — |
| 2009-12-29 | $39.87 | $46.44 | 461,400 | — | — |
| 2009-12-28 | $39.42 | $45.91 | 546,800 | — | — |
| 2009-12-24 | $39.51 | $46.02 | 232,700 | — | — |
| 2009-12-23 | $39.14 | $45.59 | 420,900 | — | — |
| 2009-12-22 | $38.53 | $44.87 | 492,000 | — | — |
| 2009-12-21 | $37.97 | $44.22 | 605,700 | — | — |
| 2009-12-18 | $38.41 | $44.74 | 1,020,800 | — | — |
| 2009-12-17 | $37.04 | $43.14 | 697,000 | — | — |
| 2009-12-16 | $36.24 | $42.21 | 610,800 | — | — |
| 2009-12-15 | $35.07 | $40.85 | 547,200 | — | — |
| 2009-12-14 | $34.77 | $40.50 | 750,900 | — | — |
| 2009-12-11 | $33.30 | $38.78 | 282,100 | — | — |
| 2009-12-10 | $33.14 | $38.60 | 418,600 | — | — |
| 2009-12-09 | $33.25 | $38.73 | 434,200 | — | — |
| 2009-12-08 | $33.17 | $38.63 | 311,400 | — | — |
| 2009-12-07 | $33.36 | $38.85 | 339,200 | — | — |
| 2009-12-04 | $33.27 | $38.75 | 608,100 | — | — |
| 2009-12-03 | $32.31 | $37.63 | 361,300 | — | — |
| 2009-12-02 | $32.67 | $38.05 | 342,600 | — | — |
| 2009-12-01 | $32.58 | $37.95 | 438,100 | — | — |
| 2009-11-30 | $32.09 | $37.37 | 719,900 | — | — |
| 2009-11-27 | $31.90 | $37.15 | 450,700 | — | — |
| 2009-11-25 | $33.11 | $38.56 | 343,100 | — | — |
| 2009-11-24 | $32.99 | $38.42 | 615,200 | — | — |
| 2009-11-23 | $33.65 | $39.19 | 393,500 | — | — |
| 2009-11-20 | $32.89 | $38.31 | 357,400 | — | — |
| 2009-11-19 | $32.72 | $38.11 | 757,000 | — | — |
| 2009-11-18 | $33.22 | $38.69 | 710,000 | — | — |
| 2009-11-17 | $33.82 | $39.39 | 690,000 | — | — |
| 2009-11-16 | $34.00 | $39.60 | 611,800 | — | — |
| 2009-11-13 | $32.84 | $38.25 | 516,200 | — | — |
| 2009-11-12 | $32.41 | $37.75 | 457,600 | — | — |
| 2009-11-11 | $32.58 | $37.95 | 694,800 | — | — |
| 2009-11-10 | $32.94 | $38.36 | 745,500 | — | — |
| 2009-11-09 | $33.89 | $39.47 | 1,444,600 | — | — |
| 2009-11-06 | $30.99 | $36.09 | 746,100 | — | — |
| 2009-11-05 | $29.93 | $34.86 | 742,000 | — | — |
| 2009-11-04 | $29.34 | $34.17 | 611,700 | — | — |
| 2009-11-03 | $29.94 | $34.87 | 1,035,700 | — | — |
| 2009-11-02 | $30.24 | $35.22 | 1,455,600 | — | — |
| 2009-10-30 | $29.14 | $33.94 | 1,452,600 | — | — |
| 2009-10-29 | $29.18 | $33.99 | 1,054,500 | — | — |
| 2009-10-28 | $28.17 | $32.81 | 1,948,300 | — | — |
| 2009-10-27 | $24.07 | $28.03 | 1,249,200 | — | — |
| 2009-10-26 | $27.17 | $31.64 | 2,077,700 | — | — |
| 2009-10-23 | $26.20 | $30.51 | 48,200 | — | — |
| 2009-10-22 | $27.90 | $32.49 | 727,150 | — | — |
| 2009-10-21 | $27.10 | $31.56 | 558,950 | — | — |
| 2009-10-20 | $27.90 | $32.49 | 459,350 | — | — |
| 2009-10-19 | $29.20 | $34.01 | 564,270 | — | — |
| 2009-10-16 | $27.90 | $32.49 | 613,740 | — | — |
| 2009-10-15 | $27.70 | $32.26 | 465,630 | — | — |
| 2009-10-14 | $29.40 | $34.24 | 520,330 | — | — |
| 2009-10-13 | $29.60 | $34.47 | 552,910 | — | — |
| 2009-10-12 | $28.90 | $33.66 | 309,210 | — | — |
| 2009-10-09 | $28.80 | $33.54 | 356,380 | — | — |
| 2009-10-08 | $28.40 | $33.08 | 667,990 | — | — |
| 2009-10-07 | $27.10 | $31.56 | 471,790 | — | — |
| 2009-10-06 | $27.40 | $31.91 | 850,520 | — | — |
| 2009-10-05 | $27.70 | $32.26 | 448,110 | — | — |
| 2009-10-02 | $26.00 | $30.28 | 473,480 | — | — |
| 2009-10-01 | $25.70 | $29.93 | 630,790 | — | — |
| 2009-09-30 | $26.70 | $31.10 | 546,140 | — | — |
| 2009-09-29 | $27.40 | $31.91 | 989,700 | — | — |
| 2009-09-28 | $27.50 | $32.03 | 1,312,540 | — | — |
| 2009-09-25 | $24.00 | $27.95 | 727,830 | — | — |
| 2009-09-24 | $25.40 | $29.58 | 707,670 | — | — |
| 2009-09-23 | $26.20 | $30.51 | 1,191,850 | — | — |
| 2009-09-22 | $27.00 | $31.45 | 1,522,530 | — | — |
| 2009-09-21 | $28.30 | $32.96 | 1,140,860 | — | — |
| 2009-09-18 | $30.20 | $35.17 | 536,480 | — | — |
| 2009-09-17 | $30.60 | $35.64 | 980,820 | — | — |
| 2009-09-16 | $30.80 | $35.87 | 1,643,680 | — | — |
| 2009-09-15 | $29.60 | $34.47 | 551,580 | — | — |
| 2009-09-14 | $29.10 | $33.89 | 403,150 | — | — |
| 2009-09-11 | $29.50 | $34.36 | 981,500 | — | — |
| 2009-09-10 | $28.10 | $32.73 | 846,880 | — | — |
| 2009-09-09 | $25.40 | $29.58 | 933,050 | — | — |
| 2009-09-08 | $23.80 | $27.72 | 413,510 | — | — |
| 2009-09-04 | $22.90 | $26.67 | 464,250 | — | — |
| 2009-09-03 | $23.10 | $26.90 | 352,810 | — | — |
| 2009-09-02 | $22.60 | $26.32 | 470,660 | — | — |
| 2009-09-01 | $23.30 | $27.14 | 688,340 | — | — |
| 2009-08-31 | $24.40 | $28.42 | 620,910 | — | — |
| 2009-08-28 | $24.20 | $28.19 | 731,030 | — | — |
| 2009-08-27 | $24.30 | $28.30 | 594,070 | — | — |
| 2009-08-26 | $24.50 | $28.53 | 430,950 | — | — |
| 2009-08-25 | $24.50 | $28.53 | 776,580 | — | — |
| 2009-08-24 | $23.80 | $27.72 | 941,780 | — | — |
| 2009-08-21 | $22.50 | $26.21 | 647,710 | — | — |
| 2009-08-20 | $21.70 | $25.27 | 373,370 | — | — |
| 2009-08-19 | $21.50 | $25.04 | 273,990 | — | — |
| 2009-08-18 | $21.50 | $25.04 | 476,040 | — | — |
| 2009-08-17 | $20.60 | $23.99 | 664,570 | — | — |
| 2009-08-14 | $21.10 | $24.57 | 786,130 | — | — |
| 2009-08-13 | $22.00 | $25.62 | 381,960 | — | — |
| 2009-08-12 | $21.80 | $25.39 | 702,270 | — | — |
| 2009-08-11 | $21.50 | $25.04 | 817,410 | — | — |
| 2009-08-10 | $22.70 | $26.44 | 585,260 | — | — |
| 2009-08-07 | $21.80 | $25.39 | 742,010 | — | — |
| 2009-08-06 | $21.00 | $24.46 | 664,880 | — | — |
| 2009-08-05 | $21.10 | $24.57 | 2,360,490 | — | — |
| 2009-08-04 | $20.30 | $23.64 | 1,679,040 | — | — |
| 2009-08-03 | $20.00 | $23.29 | 1,923,680 | — | — |
| 2009-07-31 | $17.90 | $20.85 | 438,580 | — | — |
| 2009-07-30 | $17.50 | $20.38 | 637,000 | — | — |
| 2009-07-29 | $17.60 | $20.50 | 674,400 | — | — |
| 2009-07-28 | $17.90 | $20.85 | 1,786,960 | — | — |
| 2009-07-27 | $17.20 | $20.03 | 269,220 | — | — |
| 2009-07-24 | $16.90 | $19.68 | 303,510 | — | — |
| 2009-07-23 | $17.30 | $20.15 | 819,020 | — | — |
| 2009-07-22 | $16.40 | $19.10 | 256,360 | — | — |
| 2009-07-21 | $16.10 | $18.75 | 369,450 | — | — |
| 2009-07-20 | $16.00 | $18.63 | 399,920 | — | — |
| 2009-07-17 | $15.30 | $17.82 | 669,520 | — | — |
| 2009-07-16 | $17.10 | $19.92 | 635,520 | — | — |
| 2009-07-15 | $18.00 | $20.96 | 591,960 | — | — |
| 2009-07-14 | $17.10 | $19.92 | 266,280 | — | — |
| 2009-07-13 | $16.30 | $18.98 | 530,610 | — | — |
| 2009-07-10 | $15.30 | $17.82 | 158,990 | — | — |
| 2009-07-09 | $14.60 | $17.00 | 142,400 | — | — |
| 2009-07-08 | $14.40 | $16.77 | 351,840 | — | — |
| 2009-07-07 | $14.80 | $17.24 | 356,450 | — | — |
| 2009-07-06 | $16.50 | $19.22 | 545,730 | — | — |
| 2009-07-02 | $17.80 | $20.73 | 904,920 | — | — |
| 2009-07-01 | $18.70 | $21.78 | 2,231,260 | — | — |
| 2009-06-30 | $15.10 | $17.59 | 499,770 | — | — |
| 2009-06-29 | $14.20 | $16.54 | 515,330 | — | — |
| 2009-06-26 | $14.70 | $17.12 | 3,915,660 | — | — |
| 2009-06-25 | $13.80 | $16.07 | 1,167,890 | — | — |
| 2009-06-24 | $15.10 | $17.59 | 733,390 | — | — |
| 2009-06-23 | $13.90 | $16.19 | 497,540 | — | — |
| 2009-06-22 | $13.10 | $15.26 | 255,500 | — | — |
| 2009-06-19 | $13.10 | $15.26 | 135,480 | — | — |
| 2009-06-18 | $12.80 | $14.91 | 193,860 | — | — |
| 2009-06-17 | $12.50 | $14.56 | 204,340 | — | — |
| 2009-06-16 | $13.10 | $15.26 | 248,480 | — | — |
| 2009-06-15 | $13.60 | $15.84 | 232,870 | — | — |
| 2009-06-12 | $14.80 | $17.24 | 157,510 | — | — |
| 2009-06-11 | $14.40 | $16.77 | 169,920 | — | — |
| 2009-06-10 | $14.50 | $16.89 | 175,810 | — | — |
| 2009-06-09 | $14.20 | $16.54 | 301,880 | — | — |
| 2009-06-08 | $14.90 | $17.35 | 97,450 | — | — |
| 2009-06-05 | $15.00 | $17.47 | 272,580 | — | — |
| 2009-06-04 | $16.10 | $18.75 | 391,070 | — | — |
| 2009-06-03 | $14.30 | $16.65 | 315,280 | — | — |
| 2009-06-02 | $15.30 | $17.82 | 385,790 | — | — |
| 2009-06-01 | $14.50 | $16.89 | 462,360 | — | — |
| 2009-05-29 | $13.90 | $16.19 | 246,120 | — | — |
| 2009-05-28 | $13.50 | $15.72 | 149,720 | — | — |
| 2009-05-27 | $12.60 | $14.67 | 138,570 | — | — |
| 2009-05-26 | $13.10 | $15.26 | 115,460 | — | — |
| 2009-05-22 | $13.40 | $15.61 | 187,010 | — | — |
| 2009-05-21 | $13.20 | $15.37 | 234,870 | — | — |
| 2009-05-20 | $13.80 | $16.07 | 200,270 | — | — |
| 2009-05-19 | $13.40 | $15.61 | 153,920 | — | — |
| 2009-05-18 | $12.90 | $15.02 | 210,590 | — | — |
| 2009-05-15 | $12.90 | $15.02 | 252,850 | — | — |
| 2009-05-14 | $12.70 | $14.79 | 373,520 | — | — |
| 2009-05-13 | $12.10 | $14.09 | 408,450 | — | — |
| 2009-05-12 | $14.00 | $16.31 | 340,920 | — | — |
| 2009-05-11 | $14.00 | $16.31 | 222,310 | — | — |
| 2009-05-08 | $14.80 | $17.24 | 259,560 | — | — |
| 2009-05-07 | $15.10 | $17.59 | 509,060 | — | — |
| 2009-05-06 | $14.90 | $17.35 | 367,800 | — | — |
| 2009-05-05 | $15.40 | $17.94 | 507,170 | — | — |
| 2009-05-04 | $15.00 | $17.47 | 618,170 | — | — |
| 2009-05-01 | $12.70 | $14.79 | 437,340 | — | — |
| 2009-04-30 | $12.20 | $14.21 | 656,400 | — | — |
| 2009-04-29 | $11.70 | $13.63 | 566,010 | — | — |
| 2009-04-28 | $10.90 | $12.69 | 749,590 | — | — |
| 2009-04-27 | $12.10 | $14.09 | 322,130 | — | — |
| 2009-04-24 | $13.30 | $15.49 | 546,970 | — | — |
| 2009-04-23 | $12.00 | $13.98 | 667,030 | — | — |
| 2009-04-22 | $12.50 | $14.56 | 478,760 | — | — |
| 2009-04-21 | $13.20 | $15.37 | 989,670 | — | — |
| 2009-04-20 | $11.70 | $13.63 | 1,450,620 | — | — |
| 2009-04-17 | $15.90 | $18.52 | 2,595,570 | — | — |
| 2009-04-16 | $12.00 | $13.98 | 1,702,480 | — | — |
| 2009-04-15 | $7.10 | $8.27 | 151,710 | — | — |
| 2009-04-14 | $7.20 | $8.39 | 285,790 | — | — |
| 2009-04-13 | $7.50 | $8.74 | 243,850 | — | — |
| 2009-04-09 | $7.80 | $9.08 | 394,660 | — | — |
| 2009-04-08 | $6.90 | $8.04 | 459,880 | — | — |
| 2009-04-07 | $7.20 | $8.39 | 490,280 | — | — |
| 2009-04-06 | $8.40 | $9.78 | 601,650 | — | — |
| 2009-04-03 | $7.00 | $8.15 | 333,080 | — | — |
| 2009-04-02 | $6.40 | $7.45 | 335,170 | — | — |
| 2009-04-01 | $5.30 | $6.17 | 332,250 | — | — |
| 2009-03-31 | $5.30 | $6.17 | 348,010 | — | — |
| 2009-03-30 | $5.00 | $5.82 | 119,940 | — | — |
| 2009-03-27 | $5.40 | $6.29 | 475,300 | — | — |
| 2009-03-26 | $4.80 | $5.59 | 266,640 | — | — |
| 2009-03-25 | $4.50 | $5.24 | 317,680 | — | — |
| 2009-03-24 | $4.20 | $4.89 | 253,050 | — | — |
| 2009-03-23 | $4.70 | $5.47 | 295,110 | — | — |
| 2009-03-20 | $4.90 | $5.71 | 277,180 | — | — |
| 2009-03-19 | $5.60 | $6.52 | 407,820 | — | — |
| 2009-03-18 | $5.30 | $6.17 | 539,140 | — | — |
| 2009-03-17 | $4.00 | $4.66 | 186,350 | — | — |
| 2009-03-16 | $3.90 | $4.54 | 239,070 | — | — |
| 2009-03-13 | $3.50 | $4.08 | 148,350 | — | — |
| 2009-03-12 | $3.40 | $3.96 | 284,150 | — | — |
| 2009-03-11 | $3.50 | $4.08 | 148,350 | — | — |
| 2009-03-10 | $3.60 | $4.19 | 381,990 | — | — |
| 2009-03-09 | $3.30 | $3.84 | 211,950 | — | — |
| 2009-03-06 | $3.30 | $3.84 | 237,220 | — | — |
| 2009-03-05 | $3.50 | $4.08 | 203,140 | — | — |
| 2009-03-04 | $4.00 | $4.66 | 215,500 | — | — |
| 2009-03-03 | $4.10 | $4.78 | 154,580 | — | — |
| 2009-03-02 | $3.60 | $4.19 | 293,530 | — | — |
| 2009-02-27 | $3.60 | $4.19 | 454,160 | — | — |
| 2009-02-26 | $3.70 | $4.31 | 588,780 | — | — |
| 2009-02-25 | $4.60 | $5.36 | 259,500 | — | — |
| 2009-02-24 | $5.50 | $6.41 | 281,840 | — | — |
| 2009-02-23 | $5.20 | $6.06 | 119,500 | — | — |
| 2009-02-20 | $5.90 | $6.87 | 188,330 | — | — |
| 2009-02-19 | $5.60 | $6.52 | 220,210 | — | — |
| 2009-02-18 | $5.90 | $6.87 | 192,160 | — | — |
| 2009-02-17 | $5.90 | $6.87 | 170,830 | — | — |
| 2009-02-13 | $6.90 | $8.04 | 134,480 | — | — |
| 2009-02-12 | $6.40 | $7.45 | 92,440 | — | — |
| 2009-02-11 | $6.20 | $7.22 | 287,870 | — | — |
| 2009-02-10 | $7.10 | $8.27 | 311,540 | — | — |
| 2009-02-09 | $8.10 | $9.43 | 171,540 | — | — |
| 2009-02-06 | $8.50 | $9.90 | 109,120 | — | — |
| 2009-02-05 | $8.40 | $9.78 | 78,780 | — | — |
| 2009-02-04 | $8.00 | $9.32 | 89,220 | — | — |
| 2009-02-03 | $8.20 | $9.55 | 191,840 | — | — |
| 2009-02-02 | $7.90 | $9.20 | 204,630 | — | — |
| 2009-01-30 | $7.50 | $8.74 | 246,520 | — | — |
| 2009-01-29 | $8.60 | $10.02 | 121,080 | — | — |
| 2009-01-28 | $9.60 | $11.18 | 149,920 | — | — |
| 2009-01-27 | $9.10 | $10.60 | 59,690 | — | — |
| 2009-01-26 | $8.70 | $10.13 | 130,910 | — | — |
| 2009-01-23 | $8.60 | $10.02 | 159,540 | — | — |
| 2009-01-22 | $9.20 | $10.72 | 110,440 | — | — |
| 2009-01-21 | $10.00 | $11.65 | 219,020 | — | — |
| 2009-01-20 | $9.00 | $10.48 | 230,880 | — | — |
| 2009-01-16 | $9.40 | $10.95 | 194,680 | — | — |
| 2009-01-15 | $8.90 | $10.37 | 278,120 | — | — |
| 2009-01-14 | $9.10 | $10.60 | 218,880 | — | — |
| 2009-01-13 | $9.80 | $11.41 | 182,980 | — | — |
| 2009-01-12 | $9.70 | $11.30 | 284,090 | — | — |
| 2009-01-09 | $10.70 | $12.46 | 203,700 | — | — |
| 2009-01-08 | $11.40 | $13.28 | 304,980 | — | — |
| 2009-01-07 | $12.10 | $14.09 | 360,230 | — | — |
| 2009-01-06 | $13.00 | $15.14 | 564,230 | — | — |
| 2009-01-05 | $11.80 | $13.74 | 566,230 | — | — |
| 2009-01-02 | $10.30 | $12.00 | 456,260 | — | — |