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 | $21.54 | $98.78 | 335,298 | — | — |
| 2009-12-30 | $21.31 | $97.74 | 248,081 | — | — |
| 2009-12-29 | $21.65 | $99.30 | 222,611 | — | — |
| 2009-12-28 | $22.07 | $101.24 | 232,246 | — | — |
| 2009-12-24 | $22.19 | $101.76 | 70,389 | — | — |
| 2009-12-23 | $21.82 | $100.07 | 204,898 | — | — |
| 2009-12-22 | $21.68 | $99.43 | 181,234 | — | — |
| 2009-12-21 | $21.93 | $100.59 | 287,190 | — | — |
| 2009-12-18 | $21.51 | $98.65 | 533,288 | — | — |
| 2009-12-17 | $21.48 | $98.52 | 317,939 | — | — |
| 2009-12-16 | $21.51 | $98.65 | 289,174 | — | — |
| 2009-12-15 | $21.74 | $99.68 | 219,458 | — | — |
| 2009-12-14 | $21.96 | $100.72 | 261,543 | — | — |
| 2009-12-11 | $21.12 | $96.84 | 205,996 | — | — |
| 2009-12-10 | $20.83 | $95.54 | 216,376 | — | — |
| 2009-12-09 | $20.75 | $95.15 | 185,379 | — | — |
| 2009-12-08 | $21.17 | $97.09 | 228,739 | — | — |
| 2009-12-07 | $21.37 | $98.00 | 201,391 | — | — |
| 2009-12-04 | $21.45 | $98.39 | 352,018 | — | — |
| 2009-12-03 | $20.55 | $94.25 | 255,273 | — | — |
| 2009-12-02 | $20.69 | $94.89 | 277,838 | — | — |
| 2009-12-01 | $20.35 | $93.34 | 203,269 | — | — |
| 2009-11-30 | $20.32 | $93.21 | 379,331 | — | — |
| 2009-11-27 | $19.53 | $89.59 | 175,637 | — | — |
| 2009-11-25 | $20.04 | $91.92 | 332,286 | — | — |
| 2009-11-24 | $19.93 | $91.40 | 222,150 | — | — |
| 2009-11-23 | $20.16 | $92.43 | 355,702 | — | — |
| 2009-11-20 | $20.04 | $91.92 | 292,256 | — | — |
| 2009-11-19 | $19.62 | $89.97 | 311,457 | — | — |
| 2009-11-18 | $20.44 | $93.73 | 172,909 | — | — |
| 2009-11-17 | $19.99 | $91.66 | 469,948 | — | — |
| 2009-11-16 | $20.47 | $93.86 | 322,084 | — | — |
| 2009-11-13 | $20.35 | $93.34 | 134,721 | — | — |
| 2009-11-12 | $20.32 | $93.21 | 182,226 | — | — |
| 2009-11-11 | $20.69 | $94.89 | 243,866 | — | — |
| 2009-11-10 | $20.41 | $93.60 | 225,834 | — | — |
| 2009-11-09 | $20.95 | $96.06 | 280,885 | — | — |
| 2009-11-06 | $20.41 | $93.60 | 239,402 | — | — |
| 2009-11-05 | $20.78 | $95.28 | 277,059 | — | — |
| 2009-11-04 | $20.13 | $92.30 | 416,279 | — | — |
| 2009-11-03 | $20.49 | $93.99 | 500,697 | — | — |
| 2009-11-02 | $20.16 | $92.43 | 413,410 | — | — |
| 2009-10-30 | $20.66 | $94.76 | 411,072 | — | — |
| 2009-10-29 | $20.92 | $95.93 | 370,475 | — | — |
| 2009-10-28 | $20.49 | $93.99 | 493,860 | — | — |
| 2009-10-27 | $21.14 | $96.97 | 262,747 | — | — |
| 2009-10-26 | $21.17 | $97.09 | 397,008 | — | — |
| 2009-10-23 | $21.17 | $97.09 | 359,457 | — | — |
| 2009-10-22 | $21.51 | $98.65 | 342,985 | — | — |
| 2009-10-21 | $21.23 | $96.97 | 722,776 | — | — |
| 2009-10-20 | $21.34 | $97.48 | 419,042 | — | — |
| 2009-10-19 | $21.96 | $100.32 | 561,486 | — | — |
| 2009-10-16 | $22.05 | $100.70 | 511,643 | — | — |
| 2009-10-15 | $22.55 | $103.03 | 419,538 | — | — |
| 2009-10-14 | $22.78 | $104.06 | 588,020 | — | — |
| 2009-10-13 | $22.84 | $104.32 | 266,148 | — | — |
| 2009-10-12 | $23.15 | $105.73 | 198,203 | — | — |
| 2009-10-09 | $23.40 | $106.89 | 219,918 | — | — |
| 2009-10-08 | $22.98 | $104.96 | 360,768 | — | — |
| 2009-10-07 | $22.47 | $102.64 | 385,282 | — | — |
| 2009-10-06 | $23.23 | $106.12 | 508,455 | — | — |
| 2009-10-05 | $23.35 | $106.64 | 575,833 | — | — |
| 2009-10-02 | $22.41 | $102.38 | 1,099,379 | — | — |
| 2009-10-01 | $22.47 | $102.64 | 1,308,422 | — | — |
| 2009-09-30 | $23.37 | $106.77 | 1,967,363 | — | — |
| 2009-09-29 | $24.64 | $112.57 | 1,168,423 | — | — |
| 2009-09-28 | $24.19 | $110.50 | 847,508 | — | — |
| 2009-09-25 | $22.98 | $104.96 | 1,473,042 | — | — |
| 2009-09-24 | $22.72 | $103.80 | 1,036,146 | — | — |
| 2009-09-23 | $23.26 | $106.25 | 1,399,819 | — | — |
| 2009-09-22 | $23.26 | $106.25 | 930,615 | — | — |
| 2009-09-21 | $22.24 | $101.61 | 936,460 | — | — |
| 2009-09-18 | $22.84 | $104.32 | 2,549,112 | — | — |
| 2009-09-17 | $21.37 | $97.61 | 1,468,827 | — | — |
| 2009-09-16 | $21.71 | $99.16 | 6,340,048 | — | — |
| 2009-09-15 | $21.85 | $99.80 | 951,161 | — | — |
| 2009-09-14 | $22.92 | $104.70 | 133,021 | — | — |
| 2009-09-11 | $22.10 | $100.96 | 121,366 | — | — |
| 2009-09-10 | $22.41 | $102.38 | 149,954 | — | — |
| 2009-09-09 | $22.64 | $103.41 | 185,202 | — | — |
| 2009-09-08 | $22.39 | $102.25 | 179,357 | — | — |
| 2009-09-04 | $21.59 | $98.64 | 154,347 | — | — |
| 2009-09-03 | $21.48 | $98.13 | 136,138 | — | — |
| 2009-09-02 | $21.59 | $98.64 | 275,288 | — | — |
| 2009-09-01 | $22.19 | $101.35 | 296,259 | — | — |
| 2009-08-31 | $23.40 | $106.89 | 271,603 | — | — |
| 2009-08-28 | $23.82 | $108.83 | 129,443 | — | — |
| 2009-08-27 | $24.19 | $110.50 | 151,725 | — | — |
| 2009-08-26 | $24.14 | $110.25 | 408,911 | — | — |
| 2009-08-25 | $22.47 | $102.64 | 252,970 | — | — |
| 2009-08-24 | $21.71 | $99.16 | 237,206 | — | — |
| 2009-08-21 | $21.65 | $98.90 | 981,875 | — | — |
| 2009-08-20 | $21.88 | $99.93 | 483,693 | — | — |
| 2009-08-19 | $23.57 | $107.67 | 195,333 | — | — |
| 2009-08-18 | $24.56 | $112.18 | 216,340 | — | — |
| 2009-08-17 | $24.47 | $111.79 | 189,240 | — | — |
| 2009-08-14 | $26.14 | $119.40 | 197,211 | — | — |
| 2009-08-13 | $27.41 | $125.20 | 151,902 | — | — |
| 2009-08-12 | $27.52 | $125.72 | 198,415 | — | — |
| 2009-08-11 | $27.92 | $127.53 | 171,599 | — | — |
| 2009-08-10 | $29.16 | $133.20 | 154,984 | — | — |
| 2009-08-07 | $30.12 | $137.58 | 257,929 | — | — |
| 2009-08-06 | $28.43 | $129.85 | 241,917 | — | — |
| 2009-08-05 | $27.81 | $127.01 | 320,490 | — | — |
| 2009-08-04 | $26.20 | $119.66 | 270,399 | — | — |
| 2009-08-03 | $25.21 | $115.15 | 153,071 | — | — |
| 2009-07-31 | $24.33 | $111.15 | 177,833 | — | — |
| 2009-07-30 | $24.42 | $111.54 | 233,663 | — | — |
| 2009-07-29 | $23.37 | $104.83 | 187,221 | — | — |
| 2009-07-28 | $23.66 | $106.10 | 165,470 | — | — |
| 2009-07-27 | $23.74 | $106.48 | 352,585 | — | — |
| 2009-07-24 | $23.23 | $104.20 | 180,172 | — | — |
| 2009-07-23 | $23.37 | $104.83 | 200,647 | — | — |
| 2009-07-22 | $22.75 | $102.05 | 96,923 | — | — |
| 2009-07-21 | $22.70 | $101.79 | 157,464 | — | — |
| 2009-07-20 | $22.58 | $101.29 | 193,456 | — | — |
| 2009-07-17 | $21.88 | $98.12 | 192,110 | — | — |
| 2009-07-16 | $22.75 | $102.05 | 203,906 | — | — |
| 2009-07-15 | $23.88 | $107.11 | 251,730 | — | — |
| 2009-07-14 | $22.07 | $99.01 | 105,496 | — | — |
| 2009-07-13 | $22.07 | $99.01 | 288,501 | — | — |
| 2009-07-10 | $21.37 | $95.84 | 94,620 | — | — |
| 2009-07-09 | $21.62 | $96.98 | 164,903 | — | — |
| 2009-07-08 | $21.99 | $98.63 | 203,233 | — | — |
| 2009-07-07 | $22.22 | $99.64 | 276,102 | — | — |
| 2009-07-06 | $23.66 | $106.10 | 322,226 | — | — |
| 2009-07-02 | $22.16 | $99.39 | 264,589 | — | — |
| 2009-07-01 | $24.39 | $109.39 | 195,759 | — | — |
| 2009-06-30 | $23.99 | $107.62 | 224,169 | — | — |
| 2009-06-29 | $23.35 | $104.70 | 338,734 | — | — |
| 2009-06-26 | $22.92 | $102.81 | 867,877 | — | — |
| 2009-06-25 | $23.71 | $106.35 | 216,730 | — | — |
| 2009-06-24 | $23.80 | $106.73 | 255,485 | — | — |
| 2009-06-23 | $23.97 | $107.49 | 146,624 | — | — |
| 2009-06-22 | $24.16 | $108.38 | 217,368 | — | — |
| 2009-06-19 | $25.77 | $115.59 | 240,961 | — | — |
| 2009-06-18 | $25.69 | $115.21 | 207,732 | — | — |
| 2009-06-17 | $25.94 | $116.35 | 249,073 | — | — |
| 2009-06-16 | $27.47 | $123.19 | 203,481 | — | — |
| 2009-06-15 | $27.81 | $124.71 | 342,347 | — | — |
| 2009-06-12 | $29.44 | $132.05 | 180,951 | — | — |
| 2009-06-11 | $28.34 | $127.11 | 294,665 | — | — |
| 2009-06-10 | $28.37 | $127.24 | 287,474 | — | — |
| 2009-06-09 | $28.14 | $126.23 | 272,808 | — | — |
| 2009-06-08 | $28.26 | $126.73 | 230,758 | — | — |
| 2009-06-05 | $29.08 | $130.41 | 250,455 | — | — |
| 2009-06-04 | $29.30 | $131.42 | 276,244 | — | — |
| 2009-06-03 | $27.95 | $125.34 | 248,010 | — | — |
| 2009-06-02 | $27.38 | $122.81 | 190,091 | — | — |
| 2009-06-01 | $27.38 | $122.81 | 261,543 | — | — |
| 2009-05-29 | $25.41 | $113.95 | 229,200 | — | — |
| 2009-05-28 | $25.24 | $113.19 | 179,711 | — | — |
| 2009-05-27 | $25.18 | $112.93 | 364,984 | — | — |
| 2009-05-26 | $26.03 | $116.73 | 341,816 | — | — |
| 2009-05-22 | $24.39 | $109.39 | 197,565 | — | — |
| 2009-05-21 | $24.47 | $109.77 | 214,357 | — | — |
| 2009-05-20 | $24.16 | $108.38 | 494,285 | — | — |
| 2009-05-19 | $22.78 | $102.17 | 283,435 | — | — |
| 2009-05-18 | $22.64 | $101.54 | 395,945 | — | — |
| 2009-05-15 | $21.06 | $94.45 | 419,822 | — | — |
| 2009-05-14 | $22.13 | $99.26 | 317,585 | — | — |
| 2009-05-13 | $21.26 | $95.34 | 348,476 | — | — |
| 2009-05-12 | $23.49 | $105.34 | 347,130 | — | — |
| 2009-05-11 | $23.15 | $103.82 | 389,462 | — | — |
| 2009-05-08 | $24.47 | $109.77 | 514,690 | — | — |
| 2009-05-07 | $21.26 | $95.34 | 449,012 | — | — |
| 2009-05-06 | $22.44 | $100.65 | 503,531 | — | — |
| 2009-05-05 | $22.92 | $102.81 | 387,195 | — | — |
| 2009-05-04 | $24.59 | $110.28 | 407,529 | — | — |
| 2009-05-01 | $22.58 | $101.29 | 278,440 | — | — |
| 2009-04-30 | $23.85 | $106.98 | 212,196 | — | — |
| 2009-04-29 | $24.08 | $108.00 | 301,821 | — | — |
| 2009-04-28 | $23.77 | $103.44 | 269,868 | — | — |
| 2009-04-27 | $23.49 | $102.21 | 299,731 | — | — |
| 2009-04-24 | $25.52 | $111.05 | 414,968 | — | — |
| 2009-04-23 | $25.29 | $110.07 | 241,244 | — | — |
| 2009-04-22 | $24.45 | $106.39 | 417,696 | — | — |
| 2009-04-21 | $25.24 | $109.83 | 543,349 | — | — |
| 2009-04-20 | $22.95 | $99.88 | 393,465 | — | — |
| 2009-04-17 | $26.68 | $116.09 | 398,142 | — | — |
| 2009-04-16 | $26.76 | $116.46 | 443,379 | — | — |
| 2009-04-15 | $25.77 | $112.16 | 574,062 | — | — |
| 2009-04-14 | $21.40 | $93.12 | 436,578 | — | — |
| 2009-04-13 | $24.11 | $104.91 | 316,593 | — | — |
| 2009-04-09 | $23.43 | $101.96 | 483,303 | — | — |
| 2009-04-08 | $20.66 | $89.93 | 280,779 | — | — |
| 2009-04-07 | $20.30 | $88.33 | 398,567 | — | — |
| 2009-04-06 | $22.89 | $99.63 | 390,667 | — | — |
| 2009-04-03 | $22.58 | $98.28 | 450,960 | — | — |
| 2009-04-02 | $19.99 | $86.98 | 451,633 | — | — |
| 2009-04-01 | $17.87 | $77.76 | 386,593 | — | — |
| 2009-03-31 | $18.18 | $79.11 | 413,941 | — | — |
| 2009-03-30 | $16.94 | $73.71 | 257,646 | — | — |
| 2009-03-27 | $18.55 | $80.71 | 366,720 | — | — |
| 2009-03-26 | $19.73 | $85.87 | 372,423 | — | — |
| 2009-03-25 | $18.91 | $82.31 | 516,744 | — | — |
| 2009-03-24 | $18.91 | $82.31 | 435,940 | — | — |
| 2009-03-23 | $21.17 | $92.14 | 754,269 | — | — |
| 2009-03-20 | $17.87 | $77.76 | 688,485 | — | — |
| 2009-03-19 | $20.95 | $91.15 | 348,936 | — | — |
| 2009-03-18 | $22.19 | $96.56 | 353,010 | — | — |
| 2009-03-17 | $20.55 | $89.43 | 313,618 | — | — |
| 2009-03-16 | $18.72 | $81.45 | 333,668 | — | — |
| 2009-03-13 | $20.41 | $88.82 | 270,257 | — | — |
| 2009-03-12 | $21.59 | $93.98 | 366,082 | — | — |
| 2009-03-11 | $19.96 | $86.85 | 366,720 | — | — |
| 2009-03-10 | $20.83 | $90.66 | 570,590 | — | — |
| 2009-03-09 | $18.18 | $79.11 | 404,553 | — | — |
| 2009-03-06 | $17.64 | $76.78 | 455,672 | — | — |
| 2009-03-05 | $18.15 | $78.99 | 572,787 | — | — |
| 2009-03-04 | $19.39 | $84.40 | 303,203 | — | — |
| 2009-03-03 | $18.26 | $79.48 | 489,786 | — | — |
| 2009-03-02 | $18.35 | $79.85 | 568,500 | — | — |
| 2009-02-27 | $20.07 | $87.35 | 316,983 | — | — |
| 2009-02-26 | $20.66 | $89.93 | 399,311 | — | — |
| 2009-02-25 | $21.71 | $94.47 | 413,693 | — | — |
| 2009-02-24 | $23.32 | $101.47 | 500,555 | — | — |
| 2009-02-23 | $20.95 | $91.15 | 470,763 | — | — |
| 2009-02-20 | $23.91 | $104.05 | 450,712 | — | — |
| 2009-02-19 | $21.82 | $94.96 | 309,827 | — | — |
| 2009-02-18 | $22.44 | $97.66 | 279,610 | — | — |
| 2009-02-17 | $21.28 | $92.63 | 370,368 | — | — |
| 2009-02-13 | $23.57 | $102.58 | 448,799 | — | — |
| 2009-02-12 | $25.35 | $110.32 | 384,149 | — | — |
| 2009-02-11 | $25.46 | $110.81 | 526,699 | — | — |
| 2009-02-10 | $23.43 | $101.96 | 421,416 | — | — |
| 2009-02-09 | $25.58 | $111.30 | 320,950 | — | — |
| 2009-02-06 | $25.49 | $110.93 | 380,890 | — | — |
| 2009-02-05 | $23.43 | $101.96 | 314,291 | — | — |
| 2009-02-04 | $24.42 | $103.19 | 303,840 | — | — |
| 2009-02-03 | $24.98 | $105.58 | 398,460 | — | — |
| 2009-02-02 | $26.85 | $113.45 | 320,986 | — | — |
| 2009-01-30 | $27.13 | $114.65 | 421,593 | — | — |
| 2009-01-29 | $29.05 | $122.76 | 385,530 | — | — |
| 2009-01-28 | $32.60 | $137.79 | 347,873 | — | — |
| 2009-01-27 | $30.23 | $127.77 | 194,271 | — | — |
| 2009-01-26 | $29.72 | $125.62 | 225,657 | — | — |
| 2009-01-23 | $30.04 | $126.93 | 270,045 | — | — |
| 2009-01-22 | $30.01 | $126.81 | 438,845 | — | — |
| 2009-01-21 | $32.43 | $137.07 | 450,004 | — | — |
| 2009-01-20 | $28.62 | $120.97 | 417,944 | — | — |
| 2009-01-16 | $33.31 | $140.77 | 362,929 | — | — |
| 2009-01-15 | $32.27 | $136.36 | 303,132 | — | — |
| 2009-01-14 | $32.01 | $135.28 | 290,237 | — | — |
| 2009-01-13 | $33.73 | $142.56 | 291,229 | — | — |
| 2009-01-12 | $33.62 | $142.08 | 341,993 | — | — |
| 2009-01-09 | $35.54 | $150.20 | 384,928 | — | — |
| 2009-01-08 | $36.25 | $153.18 | 650,580 | — | — |
| 2009-01-07 | $36.64 | $154.85 | 390,136 | — | — |
| 2009-01-06 | $35.12 | $148.41 | 363,213 | — | — |
| 2009-01-05 | $34.98 | $147.81 | 269,159 | — | — |
| 2009-01-02 | $36.98 | $156.28 | 240,252 | — | — |