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
- 1980-03-17 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 | $23.77 | $38.44 | 412,273 | — | — |
| 2009-12-30 | $23.89 | $38.64 | 529,554 | — | — |
| 2009-12-29 | $24.15 | $39.05 | 353,796 | — | — |
| 2009-12-28 | $24.21 | $39.15 | 340,439 | — | — |
| 2009-12-24 | $24.46 | $39.55 | 110,765 | — | — |
| 2009-12-23 | $24.37 | $39.41 | 580,049 | — | — |
| 2009-12-22 | $24.45 | $39.54 | 462,280 | — | — |
| 2009-12-21 | $24.27 | $39.25 | 437,032 | — | — |
| 2009-12-18 | $24.23 | $39.18 | 999,978 | — | — |
| 2009-12-17 | $23.87 | $38.60 | 557,571 | — | — |
| 2009-12-16 | $23.86 | $38.59 | 558,874 | — | — |
| 2009-12-15 | $24.11 | $39.00 | 453,973 | — | — |
| 2009-12-14 | $24.26 | $39.23 | 246,615 | — | — |
| 2009-12-11 | $23.95 | $38.74 | 437,195 | — | — |
| 2009-12-10 | $23.56 | $38.10 | 399,731 | — | — |
| 2009-12-09 | $23.80 | $38.48 | 217,783 | — | — |
| 2009-12-08 | $24.05 | $38.90 | 521,083 | — | — |
| 2009-12-07 | $23.78 | $38.46 | 642,599 | — | — |
| 2009-12-04 | $24.36 | $39.40 | 412,925 | — | — |
| 2009-12-03 | $23.88 | $38.61 | 568,158 | — | — |
| 2009-12-02 | $24.24 | $39.21 | 414,065 | — | — |
| 2009-12-01 | $24.31 | $39.32 | 583,470 | — | — |
| 2009-11-30 | $24.68 | $39.91 | 918,208 | — | — |
| 2009-11-27 | $23.69 | $38.31 | 231,629 | — | — |
| 2009-11-25 | $24.13 | $39.03 | 338,810 | — | — |
| 2009-11-24 | $24.31 | $39.08 | 324,964 | — | — |
| 2009-11-23 | $24.28 | $39.03 | 335,911 | — | — |
| 2009-11-20 | $23.78 | $38.24 | 335,398 | — | — |
| 2009-11-19 | $23.63 | $38.00 | 396,628 | — | — |
| 2009-11-18 | $23.99 | $38.57 | 379,695 | — | — |
| 2009-11-17 | $23.88 | $38.40 | 341,384 | — | — |
| 2009-11-16 | $23.56 | $37.88 | 561,675 | — | — |
| 2009-11-13 | $23.37 | $37.58 | 224,568 | — | — |
| 2009-11-12 | $23.28 | $37.42 | 454,950 | — | — |
| 2009-11-11 | $23.46 | $37.73 | 338,818 | — | — |
| 2009-11-10 | $23.27 | $37.42 | 573,819 | — | — |
| 2009-11-09 | $23.56 | $37.89 | 619,314 | — | — |
| 2009-11-06 | $23.00 | $36.98 | 677,979 | — | — |
| 2009-11-05 | $22.67 | $36.45 | 493,433 | — | — |
| 2009-11-04 | $22.17 | $35.64 | 448,280 | — | — |
| 2009-11-03 | $22.50 | $36.17 | 347,370 | — | — |
| 2009-11-02 | $22.60 | $36.33 | 498,222 | — | — |
| 2009-10-30 | $22.43 | $36.06 | 911,953 | — | — |
| 2009-10-29 | $22.84 | $36.73 | 736,130 | — | — |
| 2009-10-28 | $22.72 | $36.53 | 664,125 | — | — |
| 2009-10-27 | $22.80 | $36.66 | 460,936 | — | — |
| 2009-10-26 | $22.89 | $36.80 | 800,610 | — | — |
| 2009-10-23 | $23.36 | $37.56 | 615,722 | — | — |
| 2009-10-22 | $23.45 | $37.71 | 943,765 | — | — |
| 2009-10-21 | $22.57 | $36.29 | 995,760 | — | — |
| 2009-10-20 | $22.88 | $36.79 | 792,913 | — | — |
| 2009-10-19 | $22.94 | $36.89 | 917,768 | — | — |
| 2009-10-16 | $22.80 | $36.65 | 1,111,207 | — | — |
| 2009-10-15 | $23.35 | $37.55 | 858,248 | — | — |
| 2009-10-14 | $23.39 | $37.60 | 1,753,782 | — | — |
| 2009-10-13 | $21.71 | $34.91 | 654,718 | — | — |
| 2009-10-12 | $21.64 | $34.79 | 393,891 | — | — |
| 2009-10-09 | $21.91 | $35.22 | 329,582 | — | — |
| 2009-10-08 | $21.64 | $34.80 | 750,497 | — | — |
| 2009-10-07 | $21.43 | $34.45 | 333,858 | — | — |
| 2009-10-06 | $21.28 | $34.22 | 397,825 | — | — |
| 2009-10-05 | $21.25 | $34.16 | 475,987 | — | — |
| 2009-10-02 | $21.06 | $33.86 | 327,530 | — | — |
| 2009-10-01 | $21.15 | $34.00 | 624,445 | — | — |
| 2009-09-30 | $21.77 | $35.01 | 453,924 | — | — |
| 2009-09-29 | $21.75 | $34.97 | 547,651 | — | — |
| 2009-09-28 | $21.70 | $34.90 | 611,275 | — | — |
| 2009-09-25 | $21.23 | $34.13 | 423,993 | — | — |
| 2009-09-24 | $21.43 | $34.45 | 477,185 | — | — |
| 2009-09-23 | $21.54 | $34.63 | 503,011 | — | — |
| 2009-09-22 | $21.64 | $34.79 | 430,663 | — | — |
| 2009-09-21 | $21.62 | $34.75 | 619,314 | — | — |
| 2009-09-18 | $21.77 | $35.01 | 1,314,396 | — | — |
| 2009-09-17 | $22.01 | $35.39 | 527,811 | — | — |
| 2009-09-16 | $22.31 | $35.87 | 924,438 | — | — |
| 2009-09-15 | $22.08 | $35.50 | 606,999 | — | — |
| 2009-09-14 | $21.82 | $35.08 | 494,801 | — | — |
| 2009-09-11 | $21.56 | $34.66 | 339,502 | — | — |
| 2009-09-10 | $21.52 | $34.60 | 419,717 | — | — |
| 2009-09-09 | $21.63 | $34.77 | 583,910 | — | — |
| 2009-09-08 | $21.66 | $34.60 | 1,293,359 | — | — |
| 2009-09-04 | $21.51 | $34.36 | 382,090 | — | — |
| 2009-09-03 | $21.36 | $34.12 | 549,361 | — | — |
| 2009-09-02 | $20.99 | $33.53 | 766,232 | — | — |
| 2009-09-01 | $21.00 | $33.55 | 1,052,372 | — | — |
| 2009-08-31 | $21.48 | $34.31 | 835,330 | — | — |
| 2009-08-28 | $21.91 | $35.00 | 725,184 | — | — |
| 2009-08-27 | $22.25 | $35.55 | 510,878 | — | — |
| 2009-08-26 | $22.22 | $35.50 | 769,824 | — | — |
| 2009-08-25 | $22.32 | $35.66 | 969,762 | — | — |
| 2009-08-24 | $22.64 | $36.17 | 799,584 | — | — |
| 2009-08-21 | $22.85 | $36.50 | 709,107 | — | — |
| 2009-08-20 | $22.45 | $35.86 | 503,353 | — | — |
| 2009-08-19 | $22.33 | $35.67 | 458,884 | — | — |
| 2009-08-18 | $22.23 | $35.51 | 436,650 | — | — |
| 2009-08-17 | $22.14 | $35.37 | 578,608 | — | — |
| 2009-08-14 | $22.64 | $36.16 | 573,819 | — | — |
| 2009-08-13 | $22.97 | $36.70 | 684,649 | — | — |
| 2009-08-12 | $22.78 | $36.39 | 568,688 | — | — |
| 2009-08-11 | $22.47 | $35.89 | 963,776 | — | — |
| 2009-08-10 | $23.14 | $36.96 | 1,071,528 | — | — |
| 2009-08-07 | $22.93 | $36.62 | 1,004,482 | — | — |
| 2009-08-06 | $22.20 | $35.46 | 742,458 | — | — |
| 2009-08-05 | $22.38 | $35.74 | 580,660 | — | — |
| 2009-08-04 | $22.32 | $35.66 | 953,001 | — | — |
| 2009-08-03 | $21.81 | $34.84 | 827,975 | — | — |
| 2009-07-31 | $21.43 | $34.24 | 840,974 | — | — |
| 2009-07-30 | $21.29 | $34.02 | 689,096 | — | — |
| 2009-07-29 | $21.05 | $33.63 | 677,465 | — | — |
| 2009-07-28 | $20.86 | $33.32 | 755,628 | — | — |
| 2009-07-27 | $20.73 | $33.12 | 1,045,017 | — | — |
| 2009-07-24 | $20.43 | $32.64 | 732,709 | — | — |
| 2009-07-23 | $20.74 | $33.13 | 1,321,237 | — | — |
| 2009-07-22 | $20.37 | $32.54 | 1,392,729 | — | — |
| 2009-07-21 | $19.86 | $31.73 | 975,064 | — | — |
| 2009-07-20 | $20.00 | $31.94 | 1,392,900 | — | — |
| 2009-07-17 | $20.44 | $32.65 | 1,846,482 | — | — |
| 2009-07-16 | $20.70 | $33.07 | 2,348,125 | — | — |
| 2009-07-15 | $19.22 | $30.70 | 1,150,887 | — | — |
| 2009-07-14 | $18.76 | $29.96 | 642,232 | — | — |
| 2009-07-13 | $18.87 | $30.14 | 1,056,135 | — | — |
| 2009-07-10 | $18.18 | $29.04 | 540,638 | — | — |
| 2009-07-09 | $18.55 | $29.63 | 428,098 | — | — |
| 2009-07-08 | $18.41 | $29.40 | 704,660 | — | — |
| 2009-07-07 | $18.51 | $29.57 | 1,027,914 | — | — |
| 2009-07-06 | $18.61 | $29.73 | 745,537 | — | — |
| 2009-07-02 | $18.43 | $29.45 | 827,633 | — | — |
| 2009-07-01 | $18.84 | $30.09 | 576,555 | — | — |
| 2009-06-30 | $18.61 | $29.73 | 1,052,885 | — | — |
| 2009-06-29 | $18.96 | $30.29 | 543,204 | — | — |
| 2009-06-26 | $18.69 | $29.85 | 1,806,289 | — | — |
| 2009-06-25 | $18.60 | $29.71 | 969,762 | — | — |
| 2009-06-24 | $18.16 | $29.01 | 702,436 | — | — |
| 2009-06-23 | $18.14 | $28.97 | 1,187,489 | — | — |
| 2009-06-22 | $18.04 | $28.82 | 1,216,735 | — | — |
| 2009-06-19 | $18.55 | $29.64 | 1,295,582 | — | — |
| 2009-06-18 | $18.25 | $29.15 | 779,231 | — | — |
| 2009-06-17 | $17.86 | $28.52 | 842,684 | — | — |
| 2009-06-16 | $17.97 | $28.70 | 753,233 | — | — |
| 2009-06-15 | $17.97 | $28.70 | 762,640 | — | — |
| 2009-06-12 | $18.80 | $30.03 | 433,058 | — | — |
| 2009-06-11 | $18.69 | $29.85 | 872,786 | — | — |
| 2009-06-10 | $18.21 | $29.09 | 835,672 | — | — |
| 2009-06-09 | $18.19 | $29.06 | 695,253 | — | — |
| 2009-06-08 | $18.27 | $29.18 | 655,402 | — | — |
| 2009-06-05 | $18.03 | $28.80 | 866,800 | — | — |
| 2009-06-04 | $18.34 | $29.08 | 1,137,205 | — | — |
| 2009-06-03 | $18.01 | $28.55 | 794,453 | — | — |
| 2009-06-02 | $18.04 | $28.59 | 1,005,337 | — | — |
| 2009-06-01 | $18.29 | $29.00 | 1,503,046 | — | — |
| 2009-05-29 | $18.34 | $29.08 | 1,218,959 | — | — |
| 2009-05-28 | $18.03 | $28.58 | 1,283,781 | — | — |
| 2009-05-27 | $17.46 | $27.68 | 1,445,408 | — | — |
| 2009-05-26 | $18.32 | $29.04 | 1,538,792 | — | — |
| 2009-05-22 | $17.72 | $28.09 | 1,059,213 | — | — |
| 2009-05-21 | $17.96 | $28.47 | 1,253,679 | — | — |
| 2009-05-20 | $18.23 | $28.90 | 1,423,858 | — | — |
| 2009-05-19 | $18.97 | $30.07 | 1,302,765 | — | — |
| 2009-05-18 | $19.82 | $31.42 | 1,320,040 | — | — |
| 2009-05-15 | $18.81 | $29.83 | 1,313,541 | — | — |
| 2009-05-14 | $19.19 | $30.42 | 1,485,601 | — | — |
| 2009-05-13 | $19.05 | $30.21 | 1,473,115 | — | — |
| 2009-05-12 | $19.76 | $31.32 | 1,135,665 | — | — |
| 2009-05-11 | $19.87 | $31.50 | 1,798,935 | — | — |
| 2009-05-08 | $21.05 | $33.37 | 1,497,573 | — | — |
| 2009-05-07 | $20.17 | $31.97 | 1,817,920 | — | — |
| 2009-05-06 | $20.76 | $32.91 | 1,770,030 | — | — |
| 2009-05-05 | $19.87 | $31.49 | 1,527,675 | — | — |
| 2009-05-04 | $20.37 | $32.29 | 2,040,435 | — | — |
| 2009-05-01 | $18.89 | $29.94 | 1,255,560 | — | — |
| 2009-04-30 | $19.35 | $30.68 | 1,262,573 | — | — |
| 2009-04-29 | $20.09 | $31.85 | 1,443,697 | — | — |
| 2009-04-28 | $19.50 | $30.92 | 795,650 | — | — |
| 2009-04-27 | $19.39 | $30.73 | 865,945 | — | — |
| 2009-04-24 | $19.67 | $31.19 | 1,714,273 | — | — |
| 2009-04-23 | $19.33 | $30.64 | 1,544,436 | — | — |
| 2009-04-22 | $19.38 | $30.72 | 2,027,778 | — | — |
| 2009-04-21 | $20.13 | $31.91 | 1,767,807 | — | — |
| 2009-04-20 | $18.58 | $29.46 | 1,808,000 | — | — |
| 2009-04-17 | $20.21 | $32.04 | 1,535,543 | — | — |
| 2009-04-16 | $20.42 | $32.37 | 1,416,503 | — | — |
| 2009-04-15 | $19.66 | $31.16 | 1,856,060 | — | — |
| 2009-04-14 | $19.47 | $30.86 | 2,504,963 | — | — |
| 2009-04-13 | $22.95 | $36.38 | 1,470,550 | — | — |
| 2009-04-09 | $22.61 | $35.84 | 1,676,817 | — | — |
| 2009-04-08 | $20.91 | $33.14 | 730,315 | — | — |
| 2009-04-07 | $21.23 | $33.65 | 923,412 | — | — |
| 2009-04-06 | $22.16 | $35.13 | 572,451 | — | — |
| 2009-04-03 | $22.64 | $35.90 | 681,741 | — | — |
| 2009-04-02 | $22.26 | $35.29 | 1,133,442 | — | — |
| 2009-04-01 | $21.88 | $34.68 | 743,827 | — | — |
| 2009-03-31 | $21.22 | $33.64 | 1,127,798 | — | — |
| 2009-03-30 | $20.35 | $32.26 | 1,154,992 | — | — |
| 2009-03-27 | $21.09 | $33.43 | 993,365 | — | — |
| 2009-03-26 | $21.33 | $33.82 | 978,827 | — | — |
| 2009-03-25 | $20.95 | $33.22 | 1,195,014 | — | — |
| 2009-03-24 | $20.61 | $32.67 | 842,855 | — | — |
| 2009-03-23 | $21.77 | $34.51 | 1,398,887 | — | — |
| 2009-03-20 | $19.64 | $31.13 | 1,063,660 | — | — |
| 2009-03-19 | $19.98 | $31.68 | 1,192,449 | — | — |
| 2009-03-18 | $21.22 | $33.64 | 1,742,665 | — | — |
| 2009-03-17 | $19.87 | $31.50 | 835,843 | — | — |
| 2009-03-16 | $18.83 | $29.85 | 1,406,241 | — | — |
| 2009-03-13 | $19.34 | $30.65 | 662,072 | — | — |
| 2009-03-12 | $19.52 | $30.95 | 1,203,737 | — | — |
| 2009-03-11 | $18.11 | $28.71 | 1,116,852 | — | — |
| 2009-03-10 | $17.96 | $28.46 | 1,939,696 | — | — |
| 2009-03-09 | $16.39 | $25.99 | 1,530,241 | — | — |
| 2009-03-06 | $16.82 | $26.67 | 1,266,335 | — | — |
| 2009-03-05 | $17.48 | $27.49 | 1,901,726 | — | — |
| 2009-03-04 | $18.10 | $28.46 | 1,260,349 | — | — |
| 2009-03-03 | $18.76 | $29.50 | 1,477,733 | — | — |
| 2009-03-02 | $19.64 | $30.88 | 821,134 | — | — |
| 2009-02-27 | $20.31 | $31.93 | 1,338,683 | — | — |
| 2009-02-26 | $20.30 | $31.92 | 886,982 | — | — |
| 2009-02-25 | $20.39 | $32.07 | 1,008,416 | — | — |
| 2009-02-24 | $20.26 | $31.86 | 1,166,794 | — | — |
| 2009-02-23 | $19.23 | $30.24 | 964,289 | — | — |
| 2009-02-20 | $19.39 | $30.49 | 1,337,998 | — | — |
| 2009-02-19 | $19.49 | $30.65 | 955,567 | — | — |
| 2009-02-18 | $20.09 | $31.59 | 661,559 | — | — |
| 2009-02-17 | $20.26 | $31.87 | 829,686 | — | — |
| 2009-02-13 | $21.01 | $33.03 | 487,276 | — | — |
| 2009-02-12 | $21.63 | $34.02 | 736,130 | — | — |
| 2009-02-11 | $21.69 | $34.11 | 580,831 | — | — |
| 2009-02-10 | $21.22 | $33.37 | 1,348,774 | — | — |
| 2009-02-09 | $22.15 | $34.83 | 716,461 | — | — |
| 2009-02-06 | $21.74 | $34.18 | 805,912 | — | — |
| 2009-02-05 | $20.61 | $32.41 | 615,551 | — | — |
| 2009-02-04 | $20.11 | $31.62 | 395,088 | — | — |
| 2009-02-03 | $20.14 | $31.66 | 557,400 | — | — |
| 2009-02-02 | $20.41 | $32.10 | 693,372 | — | — |
| 2009-01-30 | $20.43 | $32.13 | 684,649 | — | — |
| 2009-01-29 | $20.90 | $32.87 | 752,549 | — | — |
| 2009-01-28 | $21.85 | $34.36 | 1,053,227 | — | — |
| 2009-01-27 | $20.80 | $32.70 | 851,065 | — | — |
| 2009-01-26 | $20.37 | $32.03 | 738,011 | — | — |
| 2009-01-23 | $20.39 | $32.07 | 658,481 | — | — |
| 2009-01-22 | $19.94 | $31.35 | 974,380 | — | — |
| 2009-01-21 | $20.93 | $32.91 | 1,466,445 | — | — |
| 2009-01-20 | $19.96 | $31.38 | 1,473,115 | — | — |
| 2009-01-16 | $21.80 | $34.28 | 1,105,563 | — | — |
| 2009-01-15 | $22.11 | $34.77 | 1,720,772 | — | — |
| 2009-01-14 | $22.62 | $35.57 | 664,809 | — | — |
| 2009-01-13 | $23.34 | $36.70 | 855,683 | — | — |
| 2009-01-12 | $22.91 | $36.02 | 1,299,687 | — | — |
| 2009-01-09 | $22.89 | $35.99 | 893,823 | — | — |
| 2009-01-08 | $23.57 | $37.06 | 562,531 | — | — |
| 2009-01-07 | $23.52 | $36.99 | 1,033,387 | — | — |
| 2009-01-06 | $24.48 | $38.50 | 840,290 | — | — |
| 2009-01-05 | $24.80 | $38.99 | 556,373 | — | — |
| 2009-01-02 | $25.48 | $40.07 | 612,473 | — | — |