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
- 1985-03-07 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 | $22.98 | $90.28 | 65,800 | — | — |
| 2009-12-30 | $22.92 | $90.04 | 26,200 | — | — |
| 2009-12-29 | $22.86 | $89.81 | 44,800 | — | — |
| 2009-12-28 | $22.62 | $88.86 | 30,600 | — | — |
| 2009-12-24 | $22.85 | $89.77 | 11,300 | — | — |
| 2009-12-23 | $22.82 | $89.65 | 19,000 | — | — |
| 2009-12-22 | $22.64 | $88.94 | 35,900 | — | — |
| 2009-12-21 | $22.92 | $90.04 | 33,000 | — | — |
| 2009-12-18 | $23.24 | $91.30 | 99,800 | — | — |
| 2009-12-17 | $22.86 | $89.81 | 43,500 | — | — |
| 2009-12-16 | $22.49 | $88.35 | 30,900 | — | — |
| 2009-12-15 | $22.35 | $87.80 | 59,300 | — | — |
| 2009-12-14 | $22.66 | $89.02 | 43,900 | — | — |
| 2009-12-11 | $22.47 | $88.27 | 45,700 | — | — |
| 2009-12-10 | $21.80 | $85.64 | 23,400 | — | — |
| 2009-12-09 | $22.25 | $87.41 | 25,600 | — | — |
| 2009-12-08 | $22.51 | $88.43 | 97,000 | — | — |
| 2009-12-07 | $22.07 | $86.70 | 23,600 | — | — |
| 2009-12-04 | $22.24 | $87.37 | 45,900 | — | — |
| 2009-12-03 | $21.75 | $85.45 | 28,500 | — | — |
| 2009-12-02 | $21.95 | $86.23 | 47,400 | — | — |
| 2009-12-01 | $21.61 | $84.90 | 35,800 | — | — |
| 2009-11-30 | $21.19 | $83.25 | 38,400 | — | — |
| 2009-11-27 | $20.87 | $81.99 | 12,500 | — | — |
| 2009-11-25 | $21.53 | $84.58 | 27,100 | — | — |
| 2009-11-24 | $21.48 | $84.38 | 33,800 | — | — |
| 2009-11-23 | $20.97 | $82.38 | 36,800 | — | — |
| 2009-11-20 | $20.28 | $79.67 | 42,500 | — | — |
| 2009-11-19 | $20.01 | $78.61 | 39,800 | — | — |
| 2009-11-18 | $19.97 | $78.45 | 31,300 | — | — |
| 2009-11-17 | $19.88 | $78.10 | 31,500 | — | — |
| 2009-11-16 | $20.00 | $78.57 | 90,900 | — | — |
| 2009-11-13 | $19.87 | $78.06 | 47,100 | — | — |
| 2009-11-12 | $19.55 | $76.80 | 62,600 | — | — |
| 2009-11-11 | $19.91 | $78.22 | 58,000 | — | — |
| 2009-11-10 | $19.99 | $78.53 | 57,400 | — | — |
| 2009-11-09 | $20.01 | $78.61 | 70,000 | — | — |
| 2009-11-06 | $19.95 | $78.37 | 48,500 | — | — |
| 2009-11-05 | $20.05 | $78.77 | 82,100 | — | — |
| 2009-11-04 | $19.90 | $78.18 | 75,700 | — | — |
| 2009-11-03 | $20.29 | $79.71 | 56,500 | — | — |
| 2009-11-02 | $20.25 | $79.55 | 63,800 | — | — |
| 2009-10-30 | $20.69 | $81.28 | 70,900 | — | — |
| 2009-10-29 | $20.94 | $82.26 | 132,400 | — | — |
| 2009-10-28 | $21.80 | $84.29 | 64,300 | — | — |
| 2009-10-27 | $22.01 | $85.10 | 55,900 | — | — |
| 2009-10-26 | $22.24 | $85.99 | 46,400 | — | — |
| 2009-10-23 | $22.53 | $87.11 | 34,000 | — | — |
| 2009-10-22 | $22.93 | $88.66 | 41,900 | — | — |
| 2009-10-21 | $22.71 | $87.80 | 29,900 | — | — |
| 2009-10-20 | $22.70 | $87.77 | 25,700 | — | — |
| 2009-10-19 | $22.91 | $88.58 | 16,100 | — | — |
| 2009-10-16 | $22.72 | $87.84 | 18,700 | — | — |
| 2009-10-15 | $22.98 | $88.85 | 43,400 | — | — |
| 2009-10-14 | $22.60 | $87.38 | 36,600 | — | — |
| 2009-10-13 | $23.46 | $90.70 | 48,500 | — | — |
| 2009-10-12 | $22.97 | $88.81 | 18,300 | — | — |
| 2009-10-09 | $22.85 | $88.35 | 18,300 | — | — |
| 2009-10-08 | $22.74 | $87.92 | 40,600 | — | — |
| 2009-10-07 | $22.44 | $86.76 | 22,300 | — | — |
| 2009-10-06 | $22.33 | $86.34 | 18,300 | — | — |
| 2009-10-05 | $22.41 | $86.64 | 27,100 | — | — |
| 2009-10-02 | $21.78 | $84.21 | 41,500 | — | — |
| 2009-10-01 | $22.04 | $85.21 | 28,900 | — | — |
| 2009-09-30 | $22.45 | $86.80 | 33,800 | — | — |
| 2009-09-29 | $22.31 | $86.26 | 28,200 | — | — |
| 2009-09-28 | $22.98 | $88.85 | 40,300 | — | — |
| 2009-09-25 | $22.65 | $87.57 | 22,300 | — | — |
| 2009-09-24 | $22.48 | $86.92 | 71,600 | — | — |
| 2009-09-23 | $22.46 | $86.84 | 38,100 | — | — |
| 2009-09-22 | $22.50 | $86.99 | 38,800 | — | — |
| 2009-09-21 | $22.50 | $86.99 | 27,300 | — | — |
| 2009-09-18 | $22.47 | $86.88 | 89,500 | — | — |
| 2009-09-17 | $22.72 | $87.84 | 22,700 | — | — |
| 2009-09-16 | $22.54 | $87.15 | 39,200 | — | — |
| 2009-09-15 | $21.96 | $84.90 | 18,300 | — | — |
| 2009-09-14 | $21.72 | $83.98 | 23,900 | — | — |
| 2009-09-11 | $21.44 | $82.89 | 29,500 | — | — |
| 2009-09-10 | $21.59 | $83.47 | 35,600 | — | — |
| 2009-09-09 | $21.50 | $83.13 | 18,600 | — | — |
| 2009-09-08 | $21.37 | $82.62 | 46,500 | — | — |
| 2009-09-04 | $21.75 | $84.09 | 36,900 | — | — |
| 2009-09-03 | $21.47 | $83.01 | 18,300 | — | — |
| 2009-09-02 | $21.47 | $83.01 | 25,100 | — | — |
| 2009-09-01 | $21.65 | $83.71 | 41,800 | — | — |
| 2009-08-31 | $21.82 | $84.36 | 43,000 | — | — |
| 2009-08-28 | $21.55 | $83.32 | 24,500 | — | — |
| 2009-08-27 | $21.80 | $84.29 | 17,400 | — | — |
| 2009-08-26 | $21.72 | $83.98 | 17,800 | — | — |
| 2009-08-25 | $21.68 | $83.82 | 55,100 | — | — |
| 2009-08-24 | $22.09 | $85.41 | 53,300 | — | — |
| 2009-08-21 | $21.99 | $85.02 | 69,700 | — | — |
| 2009-08-20 | $21.69 | $83.86 | 31,900 | — | — |
| 2009-08-19 | $21.35 | $82.55 | 32,500 | — | — |
| 2009-08-18 | $21.59 | $83.47 | 52,100 | — | — |
| 2009-08-17 | $21.16 | $81.81 | 35,700 | — | — |
| 2009-08-14 | $21.06 | $81.43 | 66,700 | — | — |
| 2009-08-13 | $20.96 | $81.04 | 32,500 | — | — |
| 2009-08-12 | $21.19 | $81.93 | 55,900 | — | — |
| 2009-08-11 | $20.76 | $80.27 | 35,400 | — | — |
| 2009-08-10 | $20.83 | $80.54 | 37,500 | — | — |
| 2009-08-07 | $20.91 | $80.85 | 68,000 | — | — |
| 2009-08-06 | $20.53 | $79.38 | 51,400 | — | — |
| 2009-08-05 | $20.57 | $79.53 | 58,800 | — | — |
| 2009-08-04 | $20.83 | $80.54 | 60,900 | — | — |
| 2009-08-03 | $20.89 | $80.77 | 84,100 | — | — |
| 2009-07-31 | $20.64 | $79.80 | 98,900 | — | — |
| 2009-07-30 | $21.34 | $82.51 | 100,300 | — | — |
| 2009-07-29 | $21.27 | $82.24 | 125,100 | — | — |
| 2009-07-28 | $21.88 | $83.26 | 227,200 | — | — |
| 2009-07-27 | $22.00 | $83.72 | 149,500 | — | — |
| 2009-07-24 | $23.20 | $88.28 | 185,500 | — | — |
| 2009-07-23 | $21.90 | $83.34 | 108,400 | — | — |
| 2009-07-22 | $21.93 | $83.45 | 82,800 | — | — |
| 2009-07-21 | $21.63 | $82.31 | 61,500 | — | — |
| 2009-07-20 | $22.03 | $83.83 | 157,500 | — | — |
| 2009-07-17 | $21.56 | $82.04 | 70,600 | — | — |
| 2009-07-16 | $21.82 | $83.03 | 93,000 | — | — |
| 2009-07-15 | $21.50 | $81.82 | 79,300 | — | — |
| 2009-07-14 | $21.22 | $80.75 | 54,800 | — | — |
| 2009-07-13 | $21.13 | $80.41 | 124,400 | — | — |
| 2009-07-10 | $20.79 | $79.11 | 64,900 | — | — |
| 2009-07-09 | $20.84 | $79.30 | 82,000 | — | — |
| 2009-07-08 | $20.65 | $78.58 | 78,100 | — | — |
| 2009-07-07 | $20.70 | $78.77 | 79,900 | — | — |
| 2009-07-06 | $20.59 | $78.35 | 74,300 | — | — |
| 2009-07-02 | $21.05 | $80.10 | 64,200 | — | — |
| 2009-07-01 | $21.37 | $81.32 | 135,300 | — | — |
| 2009-06-30 | $20.62 | $78.47 | 109,600 | — | — |
| 2009-06-29 | $20.50 | $78.01 | 147,000 | — | — |
| 2009-06-26 | $20.84 | $79.30 | 1,393,200 | — | — |
| 2009-06-25 | $19.93 | $75.84 | 98,100 | — | — |
| 2009-06-24 | $19.68 | $74.89 | 94,800 | — | — |
| 2009-06-23 | $19.15 | $72.87 | 94,400 | — | — |
| 2009-06-22 | $19.76 | $75.19 | 82,400 | — | — |
| 2009-06-19 | $20.25 | $77.06 | 70,400 | — | — |
| 2009-06-18 | $20.23 | $76.98 | 67,100 | — | — |
| 2009-06-17 | $20.07 | $76.37 | 50,900 | — | — |
| 2009-06-16 | $20.16 | $76.72 | 126,400 | — | — |
| 2009-06-15 | $20.10 | $76.49 | 50,400 | — | — |
| 2009-06-12 | $20.45 | $77.82 | 174,900 | — | — |
| 2009-06-11 | $20.11 | $76.53 | 74,200 | — | — |
| 2009-06-10 | $20.05 | $76.30 | 70,400 | — | — |
| 2009-06-09 | $19.99 | $76.07 | 50,500 | — | — |
| 2009-06-08 | $20.18 | $76.79 | 52,300 | — | — |
| 2009-06-05 | $20.09 | $76.45 | 46,900 | — | — |
| 2009-06-04 | $20.17 | $76.75 | 87,700 | — | — |
| 2009-06-03 | $20.16 | $76.72 | 56,500 | — | — |
| 2009-06-02 | $20.23 | $76.98 | 81,200 | — | — |
| 2009-06-01 | $20.19 | $76.83 | 101,600 | — | — |
| 2009-05-29 | $20.08 | $76.41 | 110,400 | — | — |
| 2009-05-28 | $19.99 | $76.07 | 89,600 | — | — |
| 2009-05-27 | $19.82 | $75.42 | 114,900 | — | — |
| 2009-05-26 | $19.98 | $76.03 | 150,700 | — | — |
| 2009-05-22 | $19.71 | $75.00 | 199,200 | — | — |
| 2009-05-21 | $19.51 | $74.24 | 704,800 | — | — |
| 2009-05-20 | $20.08 | $76.41 | 132,900 | — | — |
| 2009-05-19 | $20.30 | $77.25 | 40,600 | — | — |
| 2009-05-18 | $20.44 | $77.78 | 53,800 | — | — |
| 2009-05-15 | $20.69 | $78.73 | 159,100 | — | — |
| 2009-05-14 | $22.79 | $86.72 | 42,200 | — | — |
| 2009-05-13 | $22.49 | $85.58 | 44,600 | — | — |
| 2009-05-12 | $22.33 | $84.97 | 32,600 | — | — |
| 2009-05-11 | $22.47 | $85.51 | 49,300 | — | — |
| 2009-05-08 | $22.07 | $83.98 | 16,500 | — | — |
| 2009-05-07 | $22.25 | $84.67 | 38,100 | — | — |
| 2009-05-06 | $22.25 | $84.67 | 40,900 | — | — |
| 2009-05-05 | $22.24 | $84.63 | 56,200 | — | — |
| 2009-05-04 | $22.20 | $84.48 | 159,900 | — | — |
| 2009-05-01 | $20.84 | $79.30 | 36,900 | — | — |
| 2009-04-30 | $20.48 | $77.93 | 48,200 | — | — |
| 2009-04-29 | $20.30 | $77.25 | 40,400 | — | — |
| 2009-04-28 | $20.43 | $76.43 | 90,400 | — | — |
| 2009-04-27 | $19.10 | $71.46 | 31,500 | — | — |
| 2009-04-24 | $19.05 | $71.27 | 17,300 | — | — |
| 2009-04-23 | $19.08 | $71.38 | 19,600 | — | — |
| 2009-04-22 | $19.29 | $72.17 | 36,400 | — | — |
| 2009-04-21 | $19.73 | $73.81 | 31,200 | — | — |
| 2009-04-20 | $19.68 | $73.63 | 36,500 | — | — |
| 2009-04-17 | $19.72 | $73.77 | 8,800 | — | — |
| 2009-04-16 | $19.51 | $72.99 | 22,400 | — | — |
| 2009-04-15 | $19.97 | $74.71 | 17,100 | — | — |
| 2009-04-14 | $19.95 | $74.64 | 19,800 | — | — |
| 2009-04-13 | $20.30 | $75.94 | 9,500 | — | — |
| 2009-04-09 | $20.43 | $76.43 | 40,000 | — | — |
| 2009-04-08 | $20.29 | $75.91 | 14,500 | — | — |
| 2009-04-07 | $19.80 | $74.07 | 24,700 | — | — |
| 2009-04-06 | $20.05 | $75.01 | 8,300 | — | — |
| 2009-04-03 | $20.33 | $76.06 | 31,300 | — | — |
| 2009-04-02 | $20.05 | $75.01 | 12,500 | — | — |
| 2009-04-01 | $20.21 | $75.61 | 9,400 | — | — |
| 2009-03-31 | $20.08 | $75.12 | 17,400 | — | — |
| 2009-03-30 | $20.20 | $75.57 | 10,800 | — | — |
| 2009-03-27 | $20.45 | $76.51 | 32,000 | — | — |
| 2009-03-26 | $20.61 | $77.10 | 20,100 | — | — |
| 2009-03-25 | $20.03 | $74.93 | 11,800 | — | — |
| 2009-03-24 | $20.50 | $76.69 | 31,900 | — | — |
| 2009-03-23 | $19.41 | $72.62 | 28,700 | — | — |
| 2009-03-20 | $19.40 | $72.58 | 18,500 | — | — |
| 2009-03-19 | $20.46 | $76.54 | 12,500 | — | — |
| 2009-03-18 | $20.27 | $75.83 | 22,300 | — | — |
| 2009-03-17 | $19.88 | $74.37 | 29,000 | — | — |
| 2009-03-16 | $19.43 | $72.69 | 40,500 | — | — |
| 2009-03-13 | $19.25 | $72.02 | 16,900 | — | — |
| 2009-03-12 | $18.84 | $70.48 | 191,700 | — | — |
| 2009-03-11 | $17.93 | $67.08 | 448,000 | — | — |
| 2009-03-10 | $18.57 | $69.47 | 255,400 | — | — |
| 2009-03-09 | $18.25 | $68.28 | 231,000 | — | — |
| 2009-03-06 | $19.32 | $72.28 | 227,000 | — | — |
| 2009-03-05 | $19.36 | $72.43 | 85,200 | — | — |
| 2009-03-04 | $19.70 | $73.70 | 71,200 | — | — |
| 2009-03-03 | $18.93 | $70.82 | 53,900 | — | — |
| 2009-03-02 | $19.09 | $71.42 | 89,500 | — | — |
| 2009-02-27 | $19.25 | $72.02 | 19,200 | — | — |
| 2009-02-26 | $19.35 | $72.39 | 12,000 | — | — |
| 2009-02-25 | $19.44 | $72.73 | 15,300 | — | — |
| 2009-02-24 | $19.54 | $73.10 | 34,400 | — | — |
| 2009-02-23 | $19.29 | $72.17 | 36,600 | — | — |
| 2009-02-20 | $19.75 | $73.89 | 24,900 | — | — |
| 2009-02-19 | $20.10 | $75.20 | 39,300 | — | — |
| 2009-02-18 | $20.01 | $74.86 | 37,000 | — | — |
| 2009-02-17 | $20.49 | $76.66 | 22,600 | — | — |
| 2009-02-13 | $20.75 | $77.63 | 7,700 | — | — |
| 2009-02-12 | $20.47 | $76.58 | 20,600 | — | — |
| 2009-02-11 | $20.69 | $77.40 | 32,000 | — | — |
| 2009-02-10 | $20.48 | $76.62 | 36,800 | — | — |
| 2009-02-09 | $20.40 | $76.32 | 26,000 | — | — |
| 2009-02-06 | $20.30 | $75.94 | 15,400 | — | — |
| 2009-02-05 | $20.15 | $75.38 | 10,000 | — | — |
| 2009-02-04 | $20.15 | $75.38 | 24,000 | — | — |
| 2009-02-03 | $20.33 | $76.06 | 31,300 | — | — |
| 2009-02-02 | $20.24 | $75.72 | 9,900 | — | — |
| 2009-01-30 | $20.21 | $75.61 | 204,400 | — | — |
| 2009-01-29 | $20.10 | $75.20 | 17,900 | — | — |
| 2009-01-28 | $20.02 | $73.61 | 19,800 | — | — |
| 2009-01-27 | $20.28 | $74.56 | 31,200 | — | — |
| 2009-01-26 | $20.50 | $75.37 | 21,700 | — | — |
| 2009-01-23 | $20.15 | $74.08 | 22,700 | — | — |
| 2009-01-22 | $20.03 | $73.64 | 13,600 | — | — |
| 2009-01-21 | $20.47 | $75.26 | 21,900 | — | — |
| 2009-01-20 | $20.01 | $73.57 | 13,200 | — | — |
| 2009-01-16 | $20.30 | $74.64 | 50,800 | — | — |
| 2009-01-15 | $20.50 | $75.37 | 30,000 | — | — |
| 2009-01-14 | $20.13 | $74.01 | 22,300 | — | — |
| 2009-01-13 | $20.11 | $73.94 | 17,100 | — | — |
| 2009-01-12 | $19.85 | $72.98 | 16,300 | — | — |
| 2009-01-09 | $19.76 | $72.65 | 16,500 | — | — |
| 2009-01-08 | $20.28 | $74.56 | 33,900 | — | — |
| 2009-01-07 | $19.88 | $73.09 | 24,700 | — | — |
| 2009-01-06 | $20.08 | $73.83 | 15,400 | — | — |
| 2009-01-05 | $20.21 | $74.31 | 32,500 | — | — |
| 2009-01-02 | $20.75 | $76.29 | 32,800 | — | — |