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
- 2004-12-14 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 | $23.55 | $27.33 | 5,080 | — | — |
| 2009-12-30 | $27.04 | $31.37 | 2,964 | — | — |
| 2009-12-29 | $26.36 | $30.58 | 4,845 | — | — |
| 2009-12-28 | $27.21 | $31.57 | 2,117 | — | — |
| 2009-12-24 | $27.13 | $31.47 | 318 | — | — |
| 2009-12-23 | $26.96 | $31.27 | 2,881 | — | — |
| 2009-12-22 | $25.85 | $29.99 | 3,069 | — | — |
| 2009-12-21 | $28.91 | $33.54 | 7,973 | — | — |
| 2009-12-18 | $26.53 | $30.78 | 8,961 | — | — |
| 2009-12-17 | $25.51 | $29.60 | 3,728 | — | — |
| 2009-12-16 | $24.57 | $28.51 | 6,045 | — | — |
| 2009-12-15 | $24.32 | $28.22 | 5,174 | — | — |
| 2009-12-14 | $25.68 | $29.79 | 4,257 | — | — |
| 2009-12-11 | $23.55 | $27.33 | 2,199 | — | — |
| 2009-12-10 | $22.70 | $26.34 | 9,126 | — | — |
| 2009-12-09 | $23.81 | $27.62 | 6,738 | — | — |
| 2009-12-08 | $25.00 | $29.00 | 3,116 | — | — |
| 2009-12-07 | $27.55 | $31.96 | 4,728 | — | — |
| 2009-12-04 | $26.36 | $30.58 | 5,174 | — | — |
| 2009-12-03 | $22.62 | $26.24 | 2,846 | — | — |
| 2009-12-02 | $22.87 | $26.54 | 2,822 | — | — |
| 2009-12-01 | $22.45 | $26.05 | 3,693 | — | — |
| 2009-11-30 | $22.53 | $26.14 | 4,375 | — | — |
| 2009-11-27 | $22.70 | $26.34 | 2,987 | — | — |
| 2009-11-25 | $23.89 | $27.72 | 4,339 | — | — |
| 2009-11-24 | $24.74 | $28.71 | 2,928 | — | — |
| 2009-11-23 | $24.91 | $28.91 | 2,928 | — | — |
| 2009-11-20 | $25.09 | $29.10 | 2,881 | — | — |
| 2009-11-19 | $26.02 | $30.19 | 3,904 | — | — |
| 2009-11-18 | $27.38 | $31.77 | 2,799 | — | — |
| 2009-11-17 | $28.83 | $33.44 | 1,846 | — | — |
| 2009-11-16 | $27.81 | $32.26 | 3,610 | — | — |
| 2009-11-13 | $26.02 | $30.19 | 4,022 | — | — |
| 2009-11-12 | $26.62 | $30.88 | 4,010 | — | — |
| 2009-11-11 | $29.59 | $34.33 | 5,339 | — | — |
| 2009-11-10 | $28.49 | $33.05 | 4,680 | — | — |
| 2009-11-09 | $29.59 | $34.33 | 3,716 | — | — |
| 2009-11-06 | $28.91 | $33.54 | 5,139 | — | — |
| 2009-11-05 | $27.30 | $31.67 | 4,786 | — | — |
| 2009-11-04 | $25.00 | $29.00 | 3,234 | — | — |
| 2009-11-03 | $25.34 | $29.40 | 2,670 | — | — |
| 2009-11-02 | $25.94 | $30.09 | 1,411 | — | — |
| 2009-10-30 | $24.91 | $28.91 | 3,575 | — | — |
| 2009-10-29 | $25.51 | $29.60 | 4,316 | — | — |
| 2009-10-28 | $24.83 | $28.81 | 3,163 | — | — |
| 2009-10-27 | $24.57 | $28.51 | 5,116 | — | — |
| 2009-10-26 | $23.47 | $27.23 | 3,081 | — | — |
| 2009-10-23 | $25.34 | $29.40 | 5,221 | — | — |
| 2009-10-22 | $25.94 | $30.09 | 4,081 | — | — |
| 2009-10-21 | $25.68 | $29.79 | 11,113 | — | — |
| 2009-10-20 | $27.89 | $32.36 | 2,717 | — | — |
| 2009-10-19 | $27.64 | $32.06 | 7,973 | — | — |
| 2009-10-16 | $29.08 | $33.74 | 3,516 | — | — |
| 2009-10-15 | $30.95 | $35.91 | 2,070 | — | — |
| 2009-10-14 | $30.87 | $35.81 | 4,927 | — | — |
| 2009-10-13 | $28.40 | $32.95 | 6,821 | — | — |
| 2009-10-12 | $29.42 | $34.14 | 5,374 | — | — |
| 2009-10-09 | $30.61 | $35.52 | 2,552 | — | — |
| 2009-10-08 | $29.59 | $34.33 | 4,575 | — | — |
| 2009-10-07 | $31.29 | $36.31 | 6,115 | — | — |
| 2009-10-06 | $33.59 | $38.97 | 5,339 | — | — |
| 2009-10-05 | $34.01 | $39.46 | 4,680 | — | — |
| 2009-10-02 | $30.78 | $35.71 | 3,222 | — | — |
| 2009-10-01 | $30.61 | $35.52 | 3,822 | — | — |
| 2009-09-30 | $34.10 | $39.56 | 5,598 | — | — |
| 2009-09-29 | $35.71 | $41.44 | 9,702 | — | — |
| 2009-09-28 | $38.10 | $44.20 | 2,940 | — | — |
| 2009-09-25 | $37.16 | $43.11 | 5,809 | — | — |
| 2009-09-24 | $38.44 | $44.59 | 7,773 | — | — |
| 2009-09-23 | $39.20 | $45.48 | 6,974 | — | — |
| 2009-09-22 | $37.33 | $43.31 | 3,704 | — | — |
| 2009-09-21 | $34.95 | $40.55 | 7,221 | — | — |
| 2009-09-18 | $39.54 | $45.88 | 9,243 | — | — |
| 2009-09-17 | $36.99 | $42.92 | 5,116 | — | — |
| 2009-09-16 | $40.39 | $46.86 | 3,963 | — | — |
| 2009-09-15 | $41.84 | $48.54 | 9,937 | — | — |
| 2009-09-14 | $43.96 | $51.01 | 13,289 | — | — |
| 2009-09-11 | $45.83 | $53.18 | 5,221 | — | — |
| 2009-09-10 | $46.26 | $53.67 | 9,020 | — | — |
| 2009-09-09 | $45.66 | $52.98 | 4,434 | — | — |
| 2009-09-08 | $45.66 | $52.98 | 11,878 | — | — |
| 2009-09-04 | $47.79 | $55.44 | 6,280 | — | — |
| 2009-09-03 | $47.36 | $54.95 | 5,468 | — | — |
| 2009-09-02 | $47.02 | $54.56 | 7,597 | — | — |
| 2009-09-01 | $45.58 | $52.88 | 10,643 | — | — |
| 2009-08-31 | $46.17 | $53.57 | 12,983 | — | — |
| 2009-08-28 | $45.92 | $53.27 | 7,032 | — | — |
| 2009-08-27 | $46.43 | $53.87 | 7,491 | — | — |
| 2009-08-26 | $45.41 | $52.68 | 6,468 | — | — |
| 2009-08-25 | $42.43 | $49.23 | 9,055 | — | — |
| 2009-08-24 | $43.03 | $49.92 | 11,889 | — | — |
| 2009-08-21 | $46.68 | $54.16 | 11,725 | — | — |
| 2009-08-20 | $43.37 | $50.31 | 13,054 | — | — |
| 2009-08-19 | $43.03 | $49.92 | 9,337 | — | — |
| 2009-08-18 | $41.50 | $48.14 | 8,314 | — | — |
| 2009-08-17 | $36.05 | $41.83 | 5,233 | — | — |
| 2009-08-14 | $34.95 | $40.55 | 6,762 | — | — |
| 2009-08-13 | $34.78 | $40.35 | 3,105 | — | — |
| 2009-08-12 | $33.84 | $39.27 | 6,974 | — | — |
| 2009-08-11 | $32.82 | $38.08 | 4,410 | — | — |
| 2009-08-10 | $33.67 | $39.07 | 4,375 | — | — |
| 2009-08-07 | $33.08 | $38.38 | 7,115 | — | — |
| 2009-08-06 | $31.97 | $37.09 | 7,056 | — | — |
| 2009-08-05 | $33.25 | $38.57 | 3,681 | — | — |
| 2009-08-04 | $33.76 | $39.17 | 1,164 | — | — |
| 2009-08-03 | $33.59 | $38.97 | 4,575 | — | — |
| 2009-07-31 | $33.93 | $39.36 | 7,009 | — | — |
| 2009-07-30 | $33.67 | $39.07 | 6,762 | — | — |
| 2009-07-29 | $32.82 | $38.08 | 3,634 | — | — |
| 2009-07-28 | $33.67 | $39.07 | 8,185 | — | — |
| 2009-07-27 | $34.27 | $39.76 | 6,527 | — | — |
| 2009-07-24 | $30.53 | $35.42 | 2,434 | — | — |
| 2009-07-23 | $29.08 | $33.74 | 4,810 | — | — |
| 2009-07-22 | $29.51 | $34.23 | 1,764 | — | — |
| 2009-07-21 | $30.10 | $34.92 | 3,328 | — | — |
| 2009-07-20 | $29.85 | $34.63 | 4,880 | — | — |
| 2009-07-17 | $30.02 | $34.83 | 6,833 | — | — |
| 2009-07-16 | $29.76 | $34.53 | 5,327 | — | — |
| 2009-07-15 | $28.83 | $33.44 | 8,350 | — | — |
| 2009-07-14 | $27.64 | $32.06 | 2,928 | — | — |
| 2009-07-13 | $27.81 | $32.26 | 2,540 | — | — |
| 2009-07-10 | $26.62 | $30.88 | 5,527 | — | — |
| 2009-07-09 | $26.11 | $30.29 | 4,386 | — | — |
| 2009-07-08 | $26.11 | $30.29 | 7,021 | — | — |
| 2009-07-07 | $25.43 | $29.50 | 6,562 | — | — |
| 2009-07-06 | $26.96 | $31.27 | 6,033 | — | — |
| 2009-07-02 | $25.43 | $29.50 | 8,973 | — | — |
| 2009-07-01 | $27.55 | $31.96 | 5,974 | — | — |
| 2009-06-30 | $25.51 | $29.60 | 4,598 | — | — |
| 2009-06-29 | $26.28 | $30.48 | 9,455 | — | — |
| 2009-06-26 | $26.79 | $31.08 | 108,298 | — | — |
| 2009-06-25 | $23.81 | $27.62 | 4,292 | — | — |
| 2009-06-24 | $24.32 | $28.22 | 5,457 | — | — |
| 2009-06-23 | $24.32 | $28.22 | 5,927 | — | — |
| 2009-06-22 | $23.64 | $27.43 | 5,151 | — | — |
| 2009-06-19 | $26.45 | $30.68 | 8,279 | — | — |
| 2009-06-18 | $26.02 | $30.19 | 4,728 | — | — |
| 2009-06-17 | $25.68 | $29.79 | 4,398 | — | — |
| 2009-06-16 | $24.74 | $28.71 | 2,140 | — | — |
| 2009-06-15 | $24.06 | $27.92 | 7,938 | — | — |
| 2009-06-12 | $28.15 | $32.66 | 5,551 | — | — |
| 2009-06-11 | $27.89 | $32.36 | 5,174 | — | — |
| 2009-06-10 | $27.55 | $31.96 | 6,092 | — | — |
| 2009-06-09 | $27.64 | $32.06 | 3,893 | — | — |
| 2009-06-08 | $27.64 | $32.06 | 5,515 | — | — |
| 2009-06-05 | $26.79 | $31.08 | 7,021 | — | — |
| 2009-06-04 | $24.66 | $28.61 | 23,932 | — | — |
| 2009-06-03 | $24.57 | $28.51 | 5,621 | — | — |
| 2009-06-02 | $24.57 | $28.51 | 3,751 | — | — |
| 2009-06-01 | $26.28 | $30.48 | 2,293 | — | — |
| 2009-05-29 | $26.96 | $31.27 | 4,057 | — | — |
| 2009-05-28 | $25.68 | $29.79 | 4,939 | — | — |
| 2009-05-27 | $27.13 | $31.47 | 7,326 | — | — |
| 2009-05-26 | $25.68 | $29.79 | 1,905 | — | — |
| 2009-05-22 | $25.85 | $29.99 | 3,810 | — | — |
| 2009-05-21 | $23.72 | $27.53 | 6,927 | — | — |
| 2009-05-20 | $25.43 | $29.50 | 6,021 | — | — |
| 2009-05-19 | $25.51 | $29.60 | 2,916 | — | — |
| 2009-05-18 | $24.66 | $28.61 | 13,265 | — | — |
| 2009-05-15 | $20.41 | $23.68 | 9,396 | — | — |
| 2009-05-14 | $25.94 | $30.09 | 3,693 | — | — |
| 2009-05-13 | $25.09 | $29.10 | 13,406 | — | — |
| 2009-05-12 | $27.81 | $32.26 | 6,374 | — | — |
| 2009-05-11 | $29.76 | $34.53 | 5,139 | — | — |
| 2009-05-08 | $30.27 | $35.12 | 8,220 | — | — |
| 2009-05-07 | $33.93 | $39.36 | 5,163 | — | — |
| 2009-05-06 | $37.59 | $43.61 | 7,468 | — | — |
| 2009-05-05 | $32.40 | $37.59 | 5,363 | — | — |
| 2009-05-04 | $29.25 | $33.94 | 2,916 | — | — |
| 2009-05-01 | $27.98 | $32.46 | 2,011 | — | — |
| 2009-04-30 | $26.62 | $30.88 | 5,762 | — | — |
| 2009-04-29 | $25.77 | $29.89 | 3,093 | — | — |
| 2009-04-28 | $25.68 | $29.79 | 3,281 | — | — |
| 2009-04-27 | $26.36 | $30.58 | 3,740 | — | — |
| 2009-04-24 | $26.53 | $30.78 | 1,882 | — | — |
| 2009-04-23 | $26.70 | $30.98 | 4,833 | — | — |
| 2009-04-22 | $28.74 | $33.35 | 4,257 | — | — |
| 2009-04-21 | $28.15 | $32.66 | 3,258 | — | — |
| 2009-04-20 | $27.81 | $32.26 | 2,082 | — | — |
| 2009-04-17 | $29.34 | $34.04 | 7,315 | — | — |
| 2009-04-16 | $27.55 | $31.96 | 1,258 | — | — |
| 2009-04-15 | $27.21 | $31.57 | 4,645 | — | — |
| 2009-04-14 | $26.28 | $30.48 | 13,418 | — | — |
| 2009-04-13 | $26.53 | $30.78 | 4,057 | — | — |
| 2009-04-09 | $26.62 | $30.88 | 10,349 | — | — |
| 2009-04-08 | $24.06 | $27.92 | 1,976 | — | — |
| 2009-04-07 | $25.09 | $29.10 | 2,270 | — | — |
| 2009-04-06 | $25.43 | $29.50 | 2,140 | — | — |
| 2009-04-03 | $26.11 | $30.29 | 5,057 | — | — |
| 2009-04-02 | $27.30 | $31.67 | 8,161 | — | — |
| 2009-04-01 | $22.53 | $26.14 | 647 | — | — |
| 2009-03-31 | $22.19 | $25.75 | 1,423 | — | — |
| 2009-03-30 | $22.19 | $25.75 | 1,223 | — | — |
| 2009-03-27 | $22.53 | $26.14 | 1,141 | — | — |
| 2009-03-26 | $21.00 | $24.37 | 1,282 | — | — |
| 2009-03-25 | $21.00 | $24.37 | 3,469 | — | — |
| 2009-03-24 | $19.13 | $22.20 | 3,798 | — | — |
| 2009-03-23 | $21.68 | $25.16 | 3,810 | — | — |
| 2009-03-20 | $22.53 | $26.14 | 6,397 | — | — |
| 2009-03-19 | $20.49 | $23.78 | 13,971 | — | — |
| 2009-03-18 | $21.60 | $25.06 | 5,657 | — | — |
| 2009-03-17 | $13.18 | $15.29 | 2,799 | — | — |
| 2009-03-16 | $12.76 | $14.80 | 7,691 | — | — |
| 2009-03-13 | $12.67 | $14.70 | 7,080 | — | — |
| 2009-03-12 | $12.76 | $14.80 | 15,923 | — | — |
| 2009-03-11 | $12.76 | $14.80 | 5,104 | — | — |
| 2009-03-10 | $12.76 | $14.80 | 5,045 | — | — |
| 2009-03-09 | $12.33 | $14.31 | 1,576 | — | — |
| 2009-03-06 | $11.56 | $13.42 | 3,751 | — | — |
| 2009-03-05 | $11.65 | $13.52 | 1,987 | — | — |
| 2009-03-04 | $10.63 | $12.33 | 1,411 | — | — |
| 2009-03-03 | $11.48 | $13.32 | 3,575 | — | — |
| 2009-03-02 | $13.10 | $15.19 | 1,670 | — | — |
| 2009-02-27 | $13.44 | $15.59 | 1,964 | — | — |
| 2009-02-26 | $15.05 | $17.46 | 1,599 | — | — |
| 2009-02-25 | $16.07 | $18.65 | 682 | — | — |
| 2009-02-24 | $15.31 | $17.76 | 5,845 | — | — |
| 2009-02-23 | $15.31 | $17.76 | 3,810 | — | — |
| 2009-02-20 | $17.86 | $20.72 | 2,622 | — | — |
| 2009-02-19 | $17.52 | $20.32 | 5,386 | — | — |
| 2009-02-18 | $19.39 | $22.49 | 8,726 | — | — |
| 2009-02-17 | $17.69 | $20.52 | 5,257 | — | — |
| 2009-02-13 | $20.66 | $23.97 | 4,516 | — | — |
| 2009-02-12 | $19.81 | $22.99 | 1,482 | — | — |
| 2009-02-11 | $19.73 | $22.89 | 2,340 | — | — |
| 2009-02-10 | $19.56 | $22.69 | 6,092 | — | — |
| 2009-02-09 | $19.81 | $22.99 | 5,386 | — | — |
| 2009-02-06 | $20.41 | $23.68 | 5,586 | — | — |
| 2009-02-05 | $20.66 | $23.97 | 11,972 | — | — |
| 2009-02-04 | $21.09 | $24.47 | 6,280 | — | — |
| 2009-02-03 | $22.53 | $26.14 | 3,116 | — | — |
| 2009-02-02 | $21.85 | $25.35 | 4,751 | — | — |
| 2009-01-30 | $20.24 | $23.48 | 2,893 | — | — |
| 2009-01-29 | $19.73 | $22.89 | 3,657 | — | — |
| 2009-01-28 | $21.68 | $25.16 | 4,998 | — | — |
| 2009-01-27 | $21.34 | $24.76 | 4,281 | — | — |
| 2009-01-26 | $21.34 | $24.76 | 2,728 | — | — |
| 2009-01-23 | $20.83 | $24.17 | 4,069 | — | — |
| 2009-01-22 | $22.96 | $26.64 | 4,163 | — | — |
| 2009-01-21 | $20.49 | $23.78 | 3,857 | — | — |
| 2009-01-20 | $21.43 | $24.86 | 2,070 | — | — |
| 2009-01-16 | $22.02 | $25.55 | 2,717 | — | — |
| 2009-01-15 | $22.19 | $25.75 | 4,551 | — | — |
| 2009-01-14 | $22.87 | $26.54 | 11,619 | — | — |
| 2009-01-13 | $21.26 | $24.66 | 6,350 | — | — |
| 2009-01-12 | $22.28 | $25.85 | 8,938 | — | — |
| 2009-01-09 | $22.87 | $26.54 | 10,443 | — | — |
| 2009-01-08 | $22.28 | $25.85 | 5,221 | — | — |
| 2009-01-07 | $21.00 | $24.37 | 4,998 | — | — |
| 2009-01-06 | $20.41 | $23.68 | 8,314 | — | — |
| 2009-01-05 | $20.15 | $23.38 | 10,502 | — | — |
| 2009-01-02 | $21.34 | $24.76 | 10,443 | — | — |