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
- 1993-04-01 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 | $28.60 | $28.60 | 2,425 | — | — |
| 2009-12-30 | $25.40 | $25.40 | 2,850 | — | — |
| 2009-12-29 | $27.80 | $27.80 | 250 | — | — |
| 2009-12-28 | $28.60 | $28.60 | 745 | — | — |
| 2009-12-24 | $28.40 | $28.40 | 450 | — | — |
| 2009-12-23 | $28.40 | $28.40 | 1,300 | — | — |
| 2009-12-22 | $27.00 | $27.00 | 1,100 | — | — |
| 2009-12-21 | $27.00 | $27.00 | 490 | — | — |
| 2009-12-18 | $28.40 | $28.40 | 780 | — | — |
| 2009-12-17 | $27.00 | $27.00 | 2,080 | — | — |
| 2009-12-16 | $32.00 | $32.00 | 5,545 | — | — |
| 2009-12-15 | $25.60 | $25.60 | 815 | — | — |
| 2009-12-14 | $25.40 | $25.40 | 490 | — | — |
| 2009-12-11 | $25.40 | $25.40 | 1,115 | — | — |
| 2009-12-10 | $25.40 | $25.40 | 215 | — | — |
| 2009-12-09 | $24.80 | $24.80 | 230 | — | — |
| 2009-12-08 | $24.80 | $24.80 | 385 | — | — |
| 2009-12-07 | $25.60 | $25.60 | 330 | — | — |
| 2009-12-04 | $25.20 | $25.20 | 750 | — | — |
| 2009-12-03 | $25.20 | $25.20 | 525 | — | — |
| 2009-12-02 | $25.40 | $25.40 | 1,895 | — | — |
| 2009-12-01 | $25.60 | $25.60 | 160 | — | — |
| 2009-11-30 | $27.00 | $27.00 | 2,625 | — | — |
| 2009-11-27 | $25.80 | $25.80 | 100 | — | — |
| 2009-11-25 | $25.80 | $25.80 | 90 | — | — |
| 2009-11-24 | $25.80 | $25.80 | 500 | — | — |
| 2009-11-23 | $24.00 | $24.00 | 2,125 | — | — |
| 2009-11-20 | $27.00 | $27.00 | 150 | — | — |
| 2009-11-19 | $26.60 | $26.60 | 200 | — | — |
| 2009-11-18 | $26.20 | $26.20 | 210 | — | — |
| 2009-11-17 | $28.00 | $28.00 | 1,475 | — | — |
| 2009-11-16 | $27.80 | $27.80 | 725 | — | — |
| 2009-11-13 | $27.60 | $27.60 | 1,180 | — | — |
| 2009-11-12 | $25.80 | $25.80 | 375 | — | — |
| 2009-11-11 | $25.80 | $25.80 | 350 | — | — |
| 2009-11-10 | $26.00 | $26.00 | 180 | — | — |
| 2009-11-09 | $26.00 | $26.00 | 145 | — | — |
| 2009-11-06 | $25.00 | $25.00 | 605 | — | — |
| 2009-11-05 | $27.40 | $27.40 | 1,380 | — | — |
| 2009-11-04 | $26.00 | $26.00 | 1,825 | — | — |
| 2009-11-03 | $28.40 | $28.40 | 40 | — | — |
| 2009-11-02 | $29.00 | $29.00 | 420 | — | — |
| 2009-10-30 | $28.00 | $28.00 | 360 | — | — |
| 2009-10-29 | $28.00 | $28.00 | 60 | — | — |
| 2009-10-28 | $28.60 | $28.60 | 330 | — | — |
| 2009-10-27 | $30.80 | $30.80 | 290 | — | — |
| 2009-10-26 | $30.00 | $30.00 | 580 | — | — |
| 2009-10-23 | $30.60 | $30.60 | 140 | — | — |
| 2009-10-22 | $29.20 | $29.20 | 220 | — | — |
| 2009-10-21 | $32.00 | $32.00 | 140 | — | — |
| 2009-10-20 | $29.60 | $29.60 | 785 | — | — |
| 2009-10-19 | $32.80 | $32.80 | 1,825 | — | — |
| 2009-10-16 | $33.00 | $33.00 | 625 | — | — |
| 2009-10-15 | $32.80 | $32.80 | 445 | — | — |
| 2009-10-14 | $31.20 | $31.20 | 2,765 | — | — |
| 2009-10-13 | $32.00 | $32.00 | 3,735 | — | — |
| 2009-10-12 | $31.60 | $31.60 | 870 | — | — |
| 2009-10-09 | $29.80 | $29.80 | 235 | — | — |
| 2009-10-08 | $30.00 | $30.00 | 1,755 | — | — |
| 2009-10-07 | $33.20 | $33.20 | 1,235 | — | — |
| 2009-10-06 | $33.60 | $33.60 | 2,585 | — | — |
| 2009-10-05 | $31.00 | $31.00 | 375 | — | — |
| 2009-10-02 | $30.00 | $30.00 | 695 | — | — |
| 2009-10-01 | $28.80 | $28.80 | 905 | — | — |
| 2009-09-30 | $30.20 | $30.20 | 1,165 | — | — |
| 2009-09-29 | $28.80 | $28.80 | 660 | — | — |
| 2009-09-28 | $28.80 | $28.80 | 990 | — | — |
| 2009-09-25 | $28.40 | $28.40 | 90 | — | — |
| 2009-09-24 | $28.60 | $28.60 | 220 | — | — |
| 2009-09-23 | $28.60 | $28.60 | 390 | — | — |
| 2009-09-22 | $28.60 | $28.60 | 915 | — | — |
| 2009-09-21 | $28.60 | $28.60 | 855 | — | — |
| 2009-09-18 | $26.20 | $26.20 | 205 | — | — |
| 2009-09-17 | $25.80 | $25.80 | 505 | — | — |
| 2009-09-16 | $28.00 | $28.00 | 755 | — | — |
| 2009-09-15 | $27.00 | $27.00 | 860 | — | — |
| 2009-09-14 | $26.80 | $26.80 | 280 | — | — |
| 2009-09-11 | $26.00 | $26.00 | 175 | — | — |
| 2009-09-10 | $27.00 | $27.00 | 395 | — | — |
| 2009-09-09 | $28.00 | $28.00 | 990 | — | — |
| 2009-09-08 | $25.20 | $25.20 | 1,595 | — | — |
| 2009-09-04 | $24.40 | $24.40 | 455 | — | — |
| 2009-09-03 | $24.20 | $24.20 | 175 | — | — |
| 2009-09-02 | $24.80 | $24.80 | 0 | — | — |
| 2009-09-01 | $24.80 | $24.80 | 675 | — | — |
| 2009-08-31 | $26.00 | $26.00 | 305 | — | — |
| 2009-08-28 | $26.00 | $26.00 | 905 | — | — |
| 2009-08-27 | $26.00 | $26.00 | 1,630 | — | — |
| 2009-08-26 | $24.80 | $24.80 | 95 | — | — |
| 2009-08-25 | $23.80 | $23.80 | 760 | — | — |
| 2009-08-24 | $24.00 | $24.00 | 790 | — | — |
| 2009-08-21 | $24.00 | $24.00 | 255 | — | — |
| 2009-08-20 | $23.80 | $23.80 | 490 | — | — |
| 2009-08-19 | $23.80 | $23.80 | 220 | — | — |
| 2009-08-18 | $25.00 | $25.00 | 380 | — | — |
| 2009-08-17 | $25.00 | $25.00 | 80 | — | — |
| 2009-08-14 | $25.60 | $25.60 | 170 | — | — |
| 2009-08-13 | $25.20 | $25.20 | 585 | — | — |
| 2009-08-12 | $26.40 | $26.40 | 555 | — | — |
| 2009-08-11 | $24.20 | $24.20 | 380 | — | — |
| 2009-08-10 | $24.40 | $24.40 | 565 | — | — |
| 2009-08-07 | $24.60 | $24.60 | 170 | — | — |
| 2009-08-06 | $24.40 | $24.40 | 140 | — | — |
| 2009-08-05 | $24.60 | $24.60 | 350 | — | — |
| 2009-08-04 | $26.40 | $26.40 | 330 | — | — |
| 2009-08-03 | $27.40 | $27.40 | 1,155 | — | — |
| 2009-07-31 | $24.40 | $24.40 | 760 | — | — |
| 2009-07-30 | $23.60 | $23.60 | 405 | — | — |
| 2009-07-29 | $25.20 | $25.20 | 590 | — | — |
| 2009-07-28 | $23.00 | $23.00 | 475 | — | — |
| 2009-07-27 | $25.80 | $25.80 | 35 | — | — |
| 2009-07-24 | $25.80 | $25.80 | 25 | — | — |
| 2009-07-23 | $24.60 | $24.60 | 520 | — | — |
| 2009-07-22 | $24.60 | $24.60 | 750 | — | — |
| 2009-07-21 | $24.20 | $24.20 | 185 | — | — |
| 2009-07-20 | $24.80 | $24.80 | 30 | — | — |
| 2009-07-17 | $24.20 | $24.20 | 345 | — | — |
| 2009-07-16 | $24.80 | $24.80 | 210 | — | — |
| 2009-07-15 | $25.40 | $25.40 | 265 | — | — |
| 2009-07-14 | $24.40 | $24.40 | 60 | — | — |
| 2009-07-13 | $27.80 | $27.80 | 510 | — | — |
| 2009-07-10 | $24.40 | $24.40 | 25 | — | — |
| 2009-07-09 | $26.40 | $26.40 | 215 | — | — |
| 2009-07-08 | $24.20 | $24.20 | 245 | — | — |
| 2009-07-07 | $24.60 | $24.60 | 890 | — | — |
| 2009-07-06 | $24.80 | $24.80 | 250 | — | — |
| 2009-07-02 | $26.00 | $26.00 | 880 | — | — |
| 2009-07-01 | $25.20 | $25.20 | 340 | — | — |
| 2009-06-30 | $27.20 | $27.20 | 870 | — | — |
| 2009-06-29 | $25.00 | $25.00 | 165 | — | — |
| 2009-06-26 | $25.40 | $25.40 | 65 | — | — |
| 2009-06-25 | $25.00 | $25.00 | 540 | — | — |
| 2009-06-24 | $26.40 | $26.40 | 360 | — | — |
| 2009-06-23 | $25.80 | $25.80 | 910 | — | — |
| 2009-06-22 | $27.40 | $27.40 | 680 | — | — |
| 2009-06-19 | $28.20 | $28.20 | 720 | — | — |
| 2009-06-18 | $28.80 | $28.80 | 410 | — | — |
| 2009-06-17 | $30.80 | $30.80 | 625 | — | — |
| 2009-06-16 | $30.00 | $30.00 | 635 | — | — |
| 2009-06-15 | $30.60 | $30.60 | 390 | — | — |
| 2009-06-12 | $33.00 | $33.00 | 700 | — | — |
| 2009-06-11 | $35.60 | $35.60 | 1,170 | — | — |
| 2009-06-10 | $35.80 | $35.80 | 3,450 | — | — |
| 2009-06-09 | $32.00 | $32.00 | 350 | — | — |
| 2009-06-08 | $32.80 | $32.80 | 3,745 | — | — |
| 2009-06-05 | $31.00 | $31.00 | 3,350 | — | — |
| 2009-06-04 | $27.20 | $27.20 | 800 | — | — |
| 2009-06-03 | $27.80 | $27.80 | 0 | — | — |
| 2009-06-02 | $27.80 | $27.80 | 845 | — | — |
| 2009-06-01 | $27.80 | $27.80 | 960 | — | — |
| 2009-05-29 | $28.00 | $28.00 | 430 | — | — |
| 2009-05-28 | $28.00 | $28.00 | 1,960 | — | — |
| 2009-05-27 | $25.40 | $25.40 | 1,955 | — | — |
| 2009-05-26 | $25.60 | $25.60 | 3,590 | — | — |
| 2009-05-22 | $28.00 | $28.00 | 870 | — | — |
| 2009-05-21 | $27.80 | $27.80 | 455 | — | — |
| 2009-05-20 | $27.40 | $27.40 | 595 | — | — |
| 2009-05-19 | $27.60 | $27.60 | 240 | — | — |
| 2009-05-18 | $29.00 | $29.00 | 515 | — | — |
| 2009-05-15 | $27.80 | $27.80 | 525 | — | — |
| 2009-05-14 | $27.60 | $27.60 | 1,115 | — | — |
| 2009-05-13 | $27.60 | $27.60 | 530 | — | — |
| 2009-05-12 | $26.60 | $26.60 | 90 | — | — |
| 2009-05-11 | $25.00 | $25.00 | 1,000 | — | — |
| 2009-05-08 | $27.00 | $27.00 | 430 | — | — |
| 2009-05-07 | $28.00 | $28.00 | 530 | — | — |
| 2009-05-06 | $28.00 | $28.00 | 2,025 | — | — |
| 2009-05-05 | $28.00 | $28.00 | 1,195 | — | — |
| 2009-05-04 | $29.40 | $29.40 | 1,470 | — | — |
| 2009-05-01 | $26.60 | $26.60 | 765 | — | — |
| 2009-04-30 | $26.40 | $26.40 | 665 | — | — |
| 2009-04-29 | $26.00 | $26.00 | 1,315 | — | — |
| 2009-04-28 | $26.40 | $26.40 | 65 | — | — |
| 2009-04-27 | $26.00 | $26.00 | 695 | — | — |
| 2009-04-24 | $23.60 | $23.60 | 2,605 | — | — |
| 2009-04-23 | $28.80 | $28.80 | 790 | — | — |
| 2009-04-22 | $30.00 | $30.00 | 485 | — | — |
| 2009-04-21 | $28.40 | $28.40 | 855 | — | — |
| 2009-04-20 | $31.00 | $31.00 | 885 | — | — |
| 2009-04-17 | $32.00 | $32.00 | 1,215 | — | — |
| 2009-04-16 | $34.20 | $34.20 | 2,140 | — | — |
| 2009-04-15 | $34.00 | $34.00 | 2,675 | — | — |
| 2009-04-14 | $38.00 | $38.00 | 4,060 | — | — |
| 2009-04-13 | $39.00 | $39.00 | 10,420 | — | — |
| 2009-04-09 | $28.80 | $28.80 | 7,870 | — | — |
| 2009-04-08 | $24.00 | $24.00 | 2,000 | — | — |
| 2009-04-07 | $13.00 | $13.00 | 155 | — | — |
| 2009-04-06 | $12.40 | $12.40 | 85 | — | — |
| 2009-04-03 | $12.60 | $12.60 | 290 | — | — |
| 2009-04-02 | $13.40 | $13.40 | 275 | — | — |
| 2009-04-01 | $12.40 | $12.40 | 110 | — | — |
| 2009-03-31 | $14.20 | $14.20 | 190 | — | — |
| 2009-03-30 | $14.20 | $14.20 | 350 | — | — |
| 2009-03-27 | $15.00 | $15.00 | 655 | — | — |
| 2009-03-26 | $13.60 | $13.60 | 215 | — | — |
| 2009-03-25 | $13.60 | $13.60 | 430 | — | — |
| 2009-03-24 | $13.80 | $13.80 | 365 | — | — |
| 2009-03-23 | $13.80 | $13.80 | 475 | — | — |
| 2009-03-20 | $13.00 | $13.00 | 255 | — | — |
| 2009-03-19 | $12.40 | $12.40 | 525 | — | — |
| 2009-03-18 | $10.40 | $10.40 | 400 | — | — |
| 2009-03-17 | $12.40 | $12.40 | 570 | — | — |
| 2009-03-16 | $11.80 | $11.80 | 125 | — | — |
| 2009-03-13 | $12.00 | $12.00 | 390 | — | — |
| 2009-03-12 | $11.40 | $11.40 | 1,140 | — | — |
| 2009-03-11 | $11.00 | $11.00 | 790 | — | — |
| 2009-03-10 | $13.40 | $13.40 | 60 | — | — |
| 2009-03-09 | $12.40 | $12.40 | 175 | — | — |
| 2009-03-06 | $13.40 | $13.40 | 270 | — | — |
| 2009-03-05 | $12.00 | $12.00 | 305 | — | — |
| 2009-03-04 | $14.00 | $14.00 | 430 | — | — |
| 2009-03-03 | $14.00 | $14.00 | 295 | — | — |
| 2009-03-02 | $14.00 | $14.00 | 265 | — | — |
| 2009-02-27 | $14.00 | $14.00 | 140 | — | — |
| 2009-02-26 | $13.80 | $13.80 | 245 | — | — |
| 2009-02-25 | $12.20 | $12.20 | 445 | — | — |
| 2009-02-24 | $14.00 | $14.00 | 230 | — | — |
| 2009-02-23 | $13.00 | $13.00 | 165 | — | — |
| 2009-02-20 | $14.00 | $14.00 | 355 | — | — |
| 2009-02-19 | $14.00 | $14.00 | 125 | — | — |
| 2009-02-18 | $13.60 | $13.60 | 230 | — | — |
| 2009-02-17 | $14.00 | $14.00 | 200 | — | — |
| 2009-02-13 | $15.20 | $15.20 | 45 | — | — |
| 2009-02-12 | $15.40 | $15.40 | 235 | — | — |
| 2009-02-11 | $15.00 | $15.00 | 485 | — | — |
| 2009-02-10 | $14.40 | $14.40 | 120 | — | — |
| 2009-02-09 | $14.60 | $14.60 | 355 | — | — |
| 2009-02-06 | $14.60 | $14.60 | 270 | — | — |
| 2009-02-05 | $14.40 | $14.40 | 0 | — | — |
| 2009-02-04 | $14.40 | $14.40 | 155 | — | — |
| 2009-02-03 | $14.60 | $14.60 | 310 | — | — |
| 2009-02-02 | $14.40 | $14.40 | 15 | — | — |
| 2009-01-30 | $14.00 | $14.00 | 255 | — | — |
| 2009-01-29 | $14.00 | $14.00 | 720 | — | — |
| 2009-01-28 | $13.00 | $13.00 | 100 | — | — |
| 2009-01-27 | $15.00 | $15.00 | 525 | — | — |
| 2009-01-26 | $13.60 | $13.60 | 650 | — | — |
| 2009-01-23 | $13.40 | $13.40 | 275 | — | — |
| 2009-01-22 | $13.60 | $13.60 | 1,165 | — | — |
| 2009-01-21 | $14.00 | $14.00 | 165 | — | — |
| 2009-01-20 | $13.20 | $13.20 | 530 | — | — |
| 2009-01-16 | $15.40 | $15.40 | 30 | — | — |
| 2009-01-15 | $13.80 | $13.80 | 245 | — | — |
| 2009-01-14 | $13.40 | $13.40 | 565 | — | — |
| 2009-01-13 | $15.40 | $15.40 | 605 | — | — |
| 2009-01-12 | $15.20 | $15.20 | 125 | — | — |
| 2009-01-09 | $16.00 | $16.00 | 745 | — | — |
| 2009-01-08 | $15.60 | $15.60 | 340 | — | — |
| 2009-01-07 | $15.60 | $15.60 | 480 | — | — |
| 2009-01-06 | $15.60 | $15.60 | 705 | — | — |
| 2009-01-05 | $15.00 | $15.00 | 405 | — | — |
| 2009-01-02 | $13.60 | $13.60 | 85 | — | — |