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
- 1998-04-16 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 | $30.79 | $33.04 | 175,000 | — | — |
| 2009-12-30 | $30.64 | $32.88 | 184,700 | — | — |
| 2009-12-29 | $31.37 | $33.66 | 164,900 | — | — |
| 2009-12-28 | $31.80 | $34.12 | 184,000 | — | — |
| 2009-12-24 | $31.78 | $34.10 | 106,700 | — | — |
| 2009-12-23 | $30.69 | $32.93 | 264,900 | — | — |
| 2009-12-22 | $30.28 | $32.49 | 139,600 | — | — |
| 2009-12-21 | $30.05 | $32.25 | 268,600 | — | — |
| 2009-12-18 | $30.02 | $32.21 | 412,100 | — | — |
| 2009-12-17 | $28.94 | $31.06 | 143,500 | — | — |
| 2009-12-16 | $29.25 | $31.39 | 245,800 | — | — |
| 2009-12-15 | $28.83 | $30.94 | 288,900 | — | — |
| 2009-12-14 | $28.44 | $30.52 | 249,300 | — | — |
| 2009-12-11 | $27.39 | $29.39 | 231,100 | — | — |
| 2009-12-10 | $26.58 | $28.52 | 114,500 | — | — |
| 2009-12-09 | $26.45 | $28.38 | 181,700 | — | — |
| 2009-12-08 | $26.24 | $28.16 | 235,700 | — | — |
| 2009-12-07 | $26.04 | $27.94 | 193,300 | — | — |
| 2009-12-04 | $25.88 | $27.77 | 223,300 | — | — |
| 2009-12-03 | $25.16 | $27.00 | 227,600 | — | — |
| 2009-12-02 | $25.52 | $27.39 | 258,800 | — | — |
| 2009-12-01 | $25.47 | $27.33 | 214,600 | — | — |
| 2009-11-30 | $25.97 | $27.87 | 359,300 | — | — |
| 2009-11-27 | $26.15 | $28.06 | 109,600 | — | — |
| 2009-11-25 | $26.65 | $28.60 | 164,700 | — | — |
| 2009-11-24 | $26.76 | $28.72 | 331,700 | — | — |
| 2009-11-23 | $27.18 | $29.17 | 191,500 | — | — |
| 2009-11-20 | $26.90 | $28.87 | 173,600 | — | — |
| 2009-11-19 | $26.93 | $28.90 | 244,200 | — | — |
| 2009-11-18 | $27.45 | $29.46 | 238,700 | — | — |
| 2009-11-17 | $27.72 | $29.75 | 258,500 | — | — |
| 2009-11-16 | $27.07 | $29.05 | 300,800 | — | — |
| 2009-11-13 | $26.69 | $28.64 | 246,800 | — | — |
| 2009-11-12 | $26.69 | $28.64 | 226,100 | — | — |
| 2009-11-11 | $27.60 | $29.62 | 175,300 | — | — |
| 2009-11-10 | $27.86 | $29.90 | 211,800 | — | — |
| 2009-11-09 | $28.02 | $30.07 | 210,000 | — | — |
| 2009-11-06 | $27.62 | $29.64 | 208,700 | — | — |
| 2009-11-05 | $27.37 | $29.37 | 318,200 | — | — |
| 2009-11-04 | $26.39 | $28.32 | 383,900 | — | — |
| 2009-11-03 | $27.54 | $29.55 | 604,500 | — | — |
| 2009-11-02 | $28.12 | $30.18 | 505,000 | — | — |
| 2009-10-30 | $28.21 | $30.27 | 421,900 | — | — |
| 2009-10-29 | $29.49 | $31.65 | 477,200 | — | — |
| 2009-10-28 | $29.39 | $31.54 | 689,800 | — | — |
| 2009-10-27 | $29.59 | $31.75 | 1,208,800 | — | — |
| 2009-10-26 | $32.16 | $34.51 | 848,800 | — | — |
| 2009-10-23 | $32.57 | $34.95 | 290,000 | — | — |
| 2009-10-22 | $33.19 | $35.62 | 325,000 | — | — |
| 2009-10-21 | $31.54 | $33.85 | 442,500 | — | — |
| 2009-10-20 | $32.75 | $35.14 | 658,500 | — | — |
| 2009-10-19 | $32.19 | $34.54 | 231,800 | — | — |
| 2009-10-16 | $31.34 | $33.63 | 284,300 | — | — |
| 2009-10-15 | $32.21 | $34.56 | 263,300 | — | — |
| 2009-10-14 | $32.18 | $34.53 | 381,100 | — | — |
| 2009-10-13 | $30.69 | $32.93 | 274,600 | — | — |
| 2009-10-12 | $30.53 | $32.76 | 239,400 | — | — |
| 2009-10-09 | $29.94 | $32.13 | 200,700 | — | — |
| 2009-10-08 | $28.71 | $30.81 | 206,500 | — | — |
| 2009-10-07 | $28.32 | $30.39 | 90,700 | — | — |
| 2009-10-06 | $28.17 | $30.23 | 201,700 | — | — |
| 2009-10-05 | $27.37 | $29.37 | 195,200 | — | — |
| 2009-10-02 | $26.75 | $28.71 | 200,900 | — | — |
| 2009-10-01 | $26.97 | $28.94 | 227,700 | — | — |
| 2009-09-30 | $27.96 | $30.00 | 263,300 | — | — |
| 2009-09-29 | $28.03 | $30.08 | 281,400 | — | — |
| 2009-09-28 | $28.27 | $30.34 | 203,700 | — | — |
| 2009-09-25 | $26.99 | $28.96 | 248,700 | — | — |
| 2009-09-24 | $26.87 | $28.83 | 313,200 | — | — |
| 2009-09-23 | $28.10 | $30.15 | 197,200 | — | — |
| 2009-09-22 | $28.72 | $30.82 | 274,200 | — | — |
| 2009-09-21 | $28.62 | $30.71 | 208,700 | — | — |
| 2009-09-18 | $29.41 | $31.56 | 1,067,500 | — | — |
| 2009-09-17 | $28.39 | $30.47 | 397,900 | — | — |
| 2009-09-16 | $29.00 | $31.12 | 307,800 | — | — |
| 2009-09-15 | $27.07 | $29.05 | 271,500 | — | — |
| 2009-09-14 | $26.77 | $28.73 | 229,100 | — | — |
| 2009-09-11 | $27.07 | $29.05 | 344,400 | — | — |
| 2009-09-10 | $26.98 | $28.95 | 327,700 | — | — |
| 2009-09-09 | $26.79 | $28.75 | 424,000 | — | — |
| 2009-09-08 | $26.93 | $28.90 | 259,800 | — | — |
| 2009-09-04 | $27.41 | $29.41 | 298,300 | — | — |
| 2009-09-03 | $26.80 | $28.76 | 280,900 | — | — |
| 2009-09-02 | $26.31 | $28.23 | 332,300 | — | — |
| 2009-09-01 | $26.70 | $28.65 | 456,200 | — | — |
| 2009-08-31 | $27.67 | $29.69 | 371,600 | — | — |
| 2009-08-28 | $28.11 | $30.17 | 496,400 | — | — |
| 2009-08-27 | $27.64 | $29.66 | 327,500 | — | — |
| 2009-08-26 | $28.09 | $30.14 | 293,200 | — | — |
| 2009-08-25 | $27.90 | $29.94 | 788,000 | — | — |
| 2009-08-24 | $28.00 | $30.05 | 860,100 | — | — |
| 2009-08-21 | $27.99 | $30.04 | 599,000 | — | — |
| 2009-08-20 | $26.31 | $28.23 | 279,400 | — | — |
| 2009-08-19 | $26.40 | $28.33 | 335,000 | — | — |
| 2009-08-18 | $26.00 | $27.90 | 358,900 | — | — |
| 2009-08-17 | $25.87 | $27.76 | 388,800 | — | — |
| 2009-08-14 | $26.86 | $28.82 | 368,800 | — | — |
| 2009-08-13 | $27.35 | $29.35 | 476,900 | — | — |
| 2009-08-12 | $27.11 | $29.09 | 508,300 | — | — |
| 2009-08-11 | $27.06 | $29.04 | 633,700 | — | — |
| 2009-08-10 | $28.15 | $30.11 | 372,700 | — | — |
| 2009-08-07 | $27.28 | $29.18 | 612,300 | — | — |
| 2009-08-06 | $26.15 | $27.97 | 568,800 | — | — |
| 2009-08-05 | $27.18 | $29.07 | 743,800 | — | — |
| 2009-08-04 | $27.01 | $28.89 | 878,300 | — | — |
| 2009-08-03 | $27.65 | $29.58 | 703,600 | — | — |
| 2009-07-31 | $26.15 | $27.97 | 1,017,800 | — | — |
| 2009-07-30 | $24.39 | $26.09 | 1,014,300 | — | — |
| 2009-07-29 | $22.61 | $24.19 | 1,621,300 | — | — |
| 2009-07-28 | $19.52 | $20.88 | 701,500 | — | — |
| 2009-07-27 | $17.38 | $18.59 | 523,700 | — | — |
| 2009-07-24 | $16.31 | $17.45 | 208,000 | — | — |
| 2009-07-23 | $15.95 | $17.06 | 406,500 | — | — |
| 2009-07-22 | $15.19 | $16.25 | 351,400 | — | — |
| 2009-07-21 | $15.21 | $16.27 | 396,200 | — | — |
| 2009-07-20 | $15.93 | $17.04 | 251,600 | — | — |
| 2009-07-17 | $15.97 | $17.08 | 410,900 | — | — |
| 2009-07-16 | $17.15 | $18.34 | 348,300 | — | — |
| 2009-07-15 | $17.63 | $18.86 | 471,100 | — | — |
| 2009-07-14 | $16.36 | $17.50 | 416,700 | — | — |
| 2009-07-13 | $16.55 | $17.70 | 385,100 | — | — |
| 2009-07-10 | $15.53 | $16.61 | 277,900 | — | — |
| 2009-07-09 | $15.51 | $16.59 | 187,500 | — | — |
| 2009-07-08 | $15.54 | $16.62 | 291,200 | — | — |
| 2009-07-07 | $15.55 | $16.63 | 169,500 | — | — |
| 2009-07-06 | $15.52 | $16.60 | 234,300 | — | — |
| 2009-07-02 | $15.28 | $16.34 | 388,200 | — | — |
| 2009-07-01 | $16.23 | $17.36 | 230,500 | — | — |
| 2009-06-30 | $16.08 | $17.20 | 231,500 | — | — |
| 2009-06-29 | $17.13 | $18.32 | 225,600 | — | — |
| 2009-06-26 | $16.83 | $18.00 | 364,700 | — | — |
| 2009-06-25 | $16.70 | $17.86 | 189,700 | — | — |
| 2009-06-24 | $15.85 | $16.95 | 189,400 | — | — |
| 2009-06-23 | $15.84 | $16.94 | 286,000 | — | — |
| 2009-06-22 | $15.63 | $16.72 | 255,700 | — | — |
| 2009-06-19 | $16.81 | $17.98 | 701,300 | — | — |
| 2009-06-18 | $15.77 | $16.87 | 143,400 | — | — |
| 2009-06-17 | $15.40 | $16.47 | 316,500 | — | — |
| 2009-06-16 | $16.27 | $17.40 | 256,900 | — | — |
| 2009-06-15 | $17.01 | $18.20 | 169,500 | — | — |
| 2009-06-12 | $17.79 | $19.03 | 152,300 | — | — |
| 2009-06-11 | $17.74 | $18.98 | 242,400 | — | — |
| 2009-06-10 | $17.51 | $18.73 | 287,000 | — | — |
| 2009-06-09 | $17.71 | $18.94 | 202,700 | — | — |
| 2009-06-08 | $17.43 | $18.64 | 197,100 | — | — |
| 2009-06-05 | $16.73 | $17.90 | 310,500 | — | — |
| 2009-06-04 | $18.10 | $19.36 | 356,300 | — | — |
| 2009-06-03 | $16.54 | $17.69 | 278,200 | — | — |
| 2009-06-02 | $16.92 | $18.10 | 261,100 | — | — |
| 2009-06-01 | $17.74 | $18.98 | 279,400 | — | — |
| 2009-05-29 | $18.00 | $19.25 | 394,900 | — | — |
| 2009-05-28 | $17.85 | $19.09 | 424,000 | — | — |
| 2009-05-27 | $18.99 | $20.31 | 455,600 | — | — |
| 2009-05-26 | $19.55 | $20.91 | 371,900 | — | — |
| 2009-05-22 | $17.87 | $19.12 | 139,400 | — | — |
| 2009-05-21 | $17.59 | $18.82 | 278,700 | — | — |
| 2009-05-20 | $18.27 | $19.54 | 532,500 | — | — |
| 2009-05-19 | $18.62 | $19.92 | 361,400 | — | — |
| 2009-05-18 | $18.76 | $20.07 | 264,500 | — | — |
| 2009-05-15 | $17.25 | $18.45 | 288,200 | — | — |
| 2009-05-14 | $18.11 | $19.37 | 364,100 | — | — |
| 2009-05-13 | $18.07 | $19.33 | 402,600 | — | — |
| 2009-05-12 | $19.58 | $20.94 | 280,000 | — | — |
| 2009-05-11 | $20.49 | $21.92 | 337,400 | — | — |
| 2009-05-08 | $21.76 | $23.28 | 435,600 | — | — |
| 2009-05-07 | $19.32 | $20.67 | 345,500 | — | — |
| 2009-05-06 | $19.83 | $21.21 | 329,200 | — | — |
| 2009-05-05 | $18.74 | $20.05 | 317,500 | — | — |
| 2009-05-04 | $19.99 | $21.38 | 373,000 | — | — |
| 2009-05-01 | $17.83 | $19.07 | 354,100 | — | — |
| 2009-04-30 | $17.00 | $18.18 | 391,100 | — | — |
| 2009-04-29 | $17.07 | $18.26 | 319,900 | — | — |
| 2009-04-28 | $15.42 | $16.49 | 363,000 | — | — |
| 2009-04-27 | $15.50 | $16.58 | 326,500 | — | — |
| 2009-04-24 | $16.56 | $17.71 | 422,100 | — | — |
| 2009-04-23 | $16.10 | $17.22 | 342,500 | — | — |
| 2009-04-22 | $17.33 | $18.54 | 337,200 | — | — |
| 2009-04-21 | $18.29 | $19.56 | 328,900 | — | — |
| 2009-04-20 | $16.93 | $18.11 | 303,000 | — | — |
| 2009-04-17 | $19.01 | $20.33 | 359,400 | — | — |
| 2009-04-16 | $17.60 | $18.83 | 294,400 | — | — |
| 2009-04-15 | $17.06 | $18.25 | 242,000 | — | — |
| 2009-04-14 | $16.16 | $17.29 | 299,700 | — | — |
| 2009-04-13 | $17.81 | $19.05 | 356,600 | — | — |
| 2009-04-09 | $16.31 | $17.45 | 374,200 | — | — |
| 2009-04-08 | $13.18 | $14.10 | 179,300 | — | — |
| 2009-04-07 | $13.20 | $14.12 | 355,600 | — | — |
| 2009-04-06 | $13.18 | $14.10 | 169,600 | — | — |
| 2009-04-03 | $13.65 | $14.60 | 229,600 | — | — |
| 2009-04-02 | $13.33 | $14.26 | 353,300 | — | — |
| 2009-04-01 | $12.73 | $13.62 | 290,200 | — | — |
| 2009-03-31 | $12.30 | $13.16 | 501,000 | — | — |
| 2009-03-30 | $11.69 | $12.50 | 473,200 | — | — |
| 2009-03-27 | $12.19 | $13.04 | 420,200 | — | — |
| 2009-03-26 | $12.76 | $13.65 | 297,700 | — | — |
| 2009-03-25 | $12.35 | $13.21 | 389,400 | — | — |
| 2009-03-24 | $13.17 | $14.09 | 357,100 | — | — |
| 2009-03-23 | $14.83 | $15.86 | 328,300 | — | — |
| 2009-03-20 | $12.42 | $13.29 | 493,600 | — | — |
| 2009-03-19 | $12.62 | $13.50 | 431,100 | — | — |
| 2009-03-18 | $13.54 | $14.48 | 535,100 | — | — |
| 2009-03-17 | $13.30 | $14.23 | 409,000 | — | — |
| 2009-03-16 | $13.75 | $14.71 | 294,400 | — | — |
| 2009-03-13 | $13.88 | $14.85 | 180,700 | — | — |
| 2009-03-12 | $13.95 | $14.92 | 325,600 | — | — |
| 2009-03-11 | $11.74 | $12.56 | 210,600 | — | — |
| 2009-03-10 | $12.02 | $12.86 | 266,300 | — | — |
| 2009-03-09 | $10.11 | $10.81 | 295,400 | — | — |
| 2009-03-06 | $10.05 | $10.75 | 326,200 | — | — |
| 2009-03-05 | $9.91 | $10.60 | 355,400 | — | — |
| 2009-03-04 | $11.12 | $11.89 | 166,900 | — | — |
| 2009-03-03 | $11.19 | $11.97 | 199,500 | — | — |
| 2009-03-02 | $11.78 | $12.60 | 220,900 | — | — |
| 2009-02-27 | $12.46 | $13.33 | 244,600 | — | — |
| 2009-02-26 | $12.95 | $13.85 | 458,300 | — | — |
| 2009-02-25 | $11.86 | $12.69 | 199,200 | — | — |
| 2009-02-24 | $12.00 | $12.84 | 237,600 | — | — |
| 2009-02-23 | $10.76 | $11.51 | 220,800 | — | — |
| 2009-02-20 | $11.06 | $11.83 | 533,100 | — | — |
| 2009-02-19 | $11.15 | $11.93 | 194,800 | — | — |
| 2009-02-18 | $12.08 | $12.92 | 201,000 | — | — |
| 2009-02-17 | $12.50 | $13.37 | 227,900 | — | — |
| 2009-02-13 | $12.95 | $13.85 | 158,200 | — | — |
| 2009-02-12 | $13.56 | $14.50 | 164,000 | — | — |
| 2009-02-11 | $13.58 | $14.53 | 141,700 | — | — |
| 2009-02-10 | $12.90 | $13.80 | 219,700 | — | — |
| 2009-02-09 | $14.75 | $15.59 | 140,000 | — | — |
| 2009-02-06 | $14.78 | $15.62 | 223,800 | — | — |
| 2009-02-05 | $13.07 | $13.81 | 248,100 | — | — |
| 2009-02-04 | $12.90 | $13.63 | 218,700 | — | — |
| 2009-02-03 | $12.65 | $13.37 | 265,200 | — | — |
| 2009-02-02 | $13.59 | $14.36 | 187,800 | — | — |
| 2009-01-30 | $13.37 | $14.13 | 255,000 | — | — |
| 2009-01-29 | $13.56 | $14.33 | 258,300 | — | — |
| 2009-01-28 | $14.56 | $15.38 | 532,700 | — | — |
| 2009-01-27 | $11.87 | $12.54 | 229,400 | — | — |
| 2009-01-26 | $11.60 | $12.26 | 374,400 | — | — |
| 2009-01-23 | $12.59 | $13.30 | 290,000 | — | — |
| 2009-01-22 | $12.95 | $13.68 | 358,800 | — | — |
| 2009-01-21 | $14.39 | $15.20 | 342,600 | — | — |
| 2009-01-20 | $13.84 | $14.62 | 236,900 | — | — |
| 2009-01-16 | $16.56 | $17.50 | 226,200 | — | — |
| 2009-01-15 | $17.43 | $18.42 | 171,900 | — | — |
| 2009-01-14 | $17.92 | $18.93 | 159,000 | — | — |
| 2009-01-13 | $18.55 | $19.60 | 114,400 | — | — |
| 2009-01-12 | $18.15 | $19.18 | 162,300 | — | — |
| 2009-01-09 | $18.59 | $19.64 | 131,100 | — | — |
| 2009-01-08 | $19.68 | $20.79 | 106,800 | — | — |
| 2009-01-07 | $19.68 | $20.79 | 136,700 | — | — |
| 2009-01-06 | $20.41 | $21.57 | 173,100 | — | — |
| 2009-01-05 | $20.00 | $21.13 | 185,500 | — | — |
| 2009-01-02 | $20.37 | $21.52 | 229,500 | — | — |