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
- 1988-02-10 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 | $26.19 | $116.36 | 31,200 | — | — |
| 2009-12-30 | $26.37 | $117.16 | 15,633 | — | — |
| 2009-12-29 | $26.34 | $117.02 | 36,900 | — | — |
| 2009-12-28 | $26.61 | $115.16 | 53,500 | — | — |
| 2009-12-24 | $26.52 | $114.77 | 14,400 | — | — |
| 2009-12-23 | $26.52 | $114.77 | 42,433 | — | — |
| 2009-12-22 | $26.58 | $115.03 | 37,467 | — | — |
| 2009-12-21 | $26.61 | $115.16 | 44,133 | — | — |
| 2009-12-18 | $26.55 | $114.90 | 63,233 | — | — |
| 2009-12-17 | $26.28 | $113.73 | 36,833 | — | — |
| 2009-12-16 | $26.40 | $114.25 | 44,133 | — | — |
| 2009-12-15 | $26.25 | $113.60 | 48,167 | — | — |
| 2009-12-14 | $26.46 | $114.51 | 48,433 | — | — |
| 2009-12-11 | $26.19 | $113.34 | 31,133 | — | — |
| 2009-12-10 | $26.16 | $113.21 | 44,367 | — | — |
| 2009-12-09 | $26.16 | $113.21 | 46,567 | — | — |
| 2009-12-08 | $25.53 | $110.48 | 42,200 | — | — |
| 2009-12-07 | $25.68 | $111.13 | 55,567 | — | — |
| 2009-12-04 | $24.81 | $107.37 | 21,933 | — | — |
| 2009-12-03 | $24.60 | $106.46 | 14,100 | — | — |
| 2009-12-02 | $24.36 | $105.42 | 8,333 | — | — |
| 2009-12-01 | $24.00 | $103.86 | 7,700 | — | — |
| 2009-11-30 | $24.21 | $104.77 | 7,567 | — | — |
| 2009-11-27 | $24.15 | $104.51 | 10,067 | — | — |
| 2009-11-25 | $24.72 | $106.98 | 18,667 | — | — |
| 2009-11-24 | $24.69 | $106.85 | 34,267 | — | — |
| 2009-11-23 | $23.97 | $103.73 | 15,833 | — | — |
| 2009-11-20 | $23.91 | $103.47 | 16,300 | — | — |
| 2009-11-19 | $23.82 | $103.08 | 13,667 | — | — |
| 2009-11-18 | $23.97 | $103.73 | 13,833 | — | — |
| 2009-11-17 | $23.94 | $103.60 | 27,433 | — | — |
| 2009-11-16 | $23.97 | $103.73 | 19,367 | — | — |
| 2009-11-13 | $24.00 | $103.86 | 13,900 | — | — |
| 2009-11-12 | $23.85 | $103.21 | 20,533 | — | — |
| 2009-11-11 | $24.15 | $104.51 | 8,633 | — | — |
| 2009-11-10 | $23.94 | $103.60 | 15,267 | — | — |
| 2009-11-09 | $24.39 | $105.55 | 52,400 | — | — |
| 2009-11-06 | $23.76 | $102.82 | 12,367 | — | — |
| 2009-11-05 | $24.06 | $104.12 | 14,800 | — | — |
| 2009-11-04 | $23.40 | $101.27 | 19,933 | — | — |
| 2009-11-03 | $24.15 | $104.51 | 14,100 | — | — |
| 2009-11-02 | $24.27 | $105.03 | 10,733 | — | — |
| 2009-10-30 | $24.33 | $105.29 | 16,867 | — | — |
| 2009-10-29 | $24.48 | $105.94 | 11,067 | — | — |
| 2009-10-28 | $24.24 | $104.90 | 21,533 | — | — |
| 2009-10-27 | $24.60 | $106.46 | 9,767 | — | — |
| 2009-10-26 | $24.60 | $106.46 | 8,400 | — | — |
| 2009-10-23 | $24.66 | $106.72 | 6,900 | — | — |
| 2009-10-22 | $24.84 | $107.50 | 5,400 | — | — |
| 2009-10-21 | $24.63 | $106.59 | 12,700 | — | — |
| 2009-10-20 | $24.69 | $106.85 | 7,967 | — | — |
| 2009-10-19 | $24.78 | $107.24 | 17,867 | — | — |
| 2009-10-16 | $24.66 | $106.72 | 5,700 | — | — |
| 2009-10-15 | $24.75 | $107.11 | 8,167 | — | — |
| 2009-10-14 | $24.93 | $107.89 | 15,800 | — | — |
| 2009-10-13 | $24.69 | $106.85 | 10,800 | — | — |
| 2009-10-12 | $24.93 | $107.89 | 6,500 | — | — |
| 2009-10-09 | $25.14 | $108.80 | 6,333 | — | — |
| 2009-10-08 | $25.11 | $108.67 | 7,267 | — | — |
| 2009-10-07 | $24.96 | $108.02 | 8,067 | — | — |
| 2009-10-06 | $24.90 | $107.76 | 15,900 | — | — |
| 2009-10-05 | $25.14 | $108.80 | 13,000 | — | — |
| 2009-10-02 | $25.41 | $109.96 | 19,567 | — | — |
| 2009-10-01 | $24.90 | $107.76 | 12,967 | — | — |
| 2009-09-30 | $25.29 | $109.44 | 15,933 | — | — |
| 2009-09-29 | $25.20 | $109.06 | 17,333 | — | — |
| 2009-09-28 | $25.56 | $110.61 | 17,900 | — | — |
| 2009-09-25 | $26.16 | $110.22 | 19,467 | — | — |
| 2009-09-24 | $26.01 | $109.59 | 14,500 | — | — |
| 2009-09-23 | $26.01 | $109.59 | 30,933 | — | — |
| 2009-09-22 | $25.86 | $108.96 | 37,433 | — | — |
| 2009-09-21 | $25.47 | $107.32 | 5,267 | — | — |
| 2009-09-18 | $25.32 | $106.68 | 25,100 | — | — |
| 2009-09-17 | $25.50 | $107.44 | 14,433 | — | — |
| 2009-09-16 | $25.44 | $107.19 | 20,833 | — | — |
| 2009-09-15 | $25.20 | $106.18 | 10,833 | — | — |
| 2009-09-14 | $25.17 | $106.05 | 11,333 | — | — |
| 2009-09-11 | $24.63 | $103.78 | 7,433 | — | — |
| 2009-09-10 | $24.87 | $104.79 | 3,967 | — | — |
| 2009-09-09 | $24.81 | $104.54 | 9,367 | — | — |
| 2009-09-08 | $24.87 | $104.79 | 5,767 | — | — |
| 2009-09-04 | $24.99 | $105.29 | 7,433 | — | — |
| 2009-09-03 | $24.81 | $104.54 | 7,200 | — | — |
| 2009-09-02 | $24.75 | $104.28 | 6,867 | — | — |
| 2009-09-01 | $24.84 | $104.66 | 13,533 | — | — |
| 2009-08-31 | $24.84 | $104.66 | 12,867 | — | — |
| 2009-08-28 | $25.08 | $105.67 | 9,900 | — | — |
| 2009-08-27 | $25.50 | $107.44 | 6,200 | — | — |
| 2009-08-26 | $25.47 | $107.32 | 8,467 | — | — |
| 2009-08-25 | $25.47 | $107.32 | 9,500 | — | — |
| 2009-08-24 | $25.47 | $107.32 | 19,267 | — | — |
| 2009-08-21 | $25.62 | $107.95 | 13,833 | — | — |
| 2009-08-20 | $25.50 | $107.44 | 4,233 | — | — |
| 2009-08-19 | $25.23 | $106.30 | 5,133 | — | — |
| 2009-08-18 | $24.99 | $105.29 | 6,433 | — | — |
| 2009-08-17 | $24.84 | $104.66 | 10,867 | — | — |
| 2009-08-14 | $25.08 | $105.67 | 8,500 | — | — |
| 2009-08-13 | $25.59 | $107.82 | 5,200 | — | — |
| 2009-08-12 | $25.32 | $106.68 | 10,000 | — | — |
| 2009-08-11 | $24.90 | $104.91 | 7,500 | — | — |
| 2009-08-10 | $24.90 | $104.91 | 25,667 | — | — |
| 2009-08-07 | $25.05 | $105.55 | 24,300 | — | — |
| 2009-08-06 | $25.92 | $109.21 | 20,200 | — | — |
| 2009-08-05 | $26.58 | $111.99 | 12,833 | — | — |
| 2009-08-04 | $26.46 | $111.49 | 20,700 | — | — |
| 2009-08-03 | $26.01 | $109.59 | 16,900 | — | — |
| 2009-07-31 | $25.38 | $106.94 | 11,967 | — | — |
| 2009-07-30 | $25.53 | $107.57 | 9,400 | — | — |
| 2009-07-29 | $25.14 | $105.93 | 4,367 | — | — |
| 2009-07-28 | $25.23 | $106.30 | 9,800 | — | — |
| 2009-07-27 | $25.11 | $105.80 | 12,200 | — | — |
| 2009-07-24 | $24.78 | $104.41 | 3,067 | — | — |
| 2009-07-23 | $24.84 | $104.66 | 21,067 | — | — |
| 2009-07-22 | $24.81 | $104.54 | 6,867 | — | — |
| 2009-07-21 | $24.51 | $103.27 | 5,867 | — | — |
| 2009-07-20 | $24.78 | $104.41 | 26,900 | — | — |
| 2009-07-17 | $24.66 | $103.90 | 7,267 | — | — |
| 2009-07-16 | $24.69 | $104.03 | 11,800 | — | — |
| 2009-07-15 | $24.63 | $103.78 | 26,933 | — | — |
| 2009-07-14 | $24.21 | $102.01 | 3,900 | — | — |
| 2009-07-13 | $24.24 | $102.13 | 11,133 | — | — |
| 2009-07-10 | $24.03 | $101.25 | 7,467 | — | — |
| 2009-07-09 | $23.55 | $99.23 | 5,933 | — | — |
| 2009-07-08 | $23.55 | $99.23 | 19,233 | — | — |
| 2009-07-07 | $23.76 | $100.11 | 12,333 | — | — |
| 2009-07-06 | $23.82 | $100.36 | 15,100 | — | — |
| 2009-07-02 | $25.32 | $106.68 | 14,667 | — | — |
| 2009-07-01 | $24.66 | $103.90 | 11,967 | — | — |
| 2009-06-30 | $24.60 | $103.65 | 9,600 | — | — |
| 2009-06-29 | $24.45 | $103.02 | 19,933 | — | — |
| 2009-06-26 | $24.75 | $104.28 | 394,800 | — | — |
| 2009-06-25 | $25.35 | $103.90 | 89,333 | — | — |
| 2009-06-24 | $24.75 | $101.44 | 34,367 | — | — |
| 2009-06-23 | $24.24 | $99.35 | 8,167 | — | — |
| 2009-06-22 | $24.03 | $98.49 | 13,400 | — | — |
| 2009-06-19 | $23.82 | $97.63 | 7,233 | — | — |
| 2009-06-18 | $24.75 | $101.44 | 12,667 | — | — |
| 2009-06-17 | $24.36 | $99.85 | 8,733 | — | — |
| 2009-06-16 | $23.76 | $97.39 | 11,867 | — | — |
| 2009-06-15 | $23.79 | $97.51 | 7,467 | — | — |
| 2009-06-12 | $23.97 | $98.25 | 12,233 | — | — |
| 2009-06-11 | $24.00 | $98.37 | 6,367 | — | — |
| 2009-06-10 | $24.03 | $98.49 | 12,133 | — | — |
| 2009-06-09 | $24.12 | $98.86 | 9,433 | — | — |
| 2009-06-08 | $24.21 | $99.23 | 7,167 | — | — |
| 2009-06-05 | $24.27 | $99.48 | 9,400 | — | — |
| 2009-06-04 | $24.78 | $101.57 | 9,900 | — | — |
| 2009-06-03 | $24.42 | $100.09 | 9,900 | — | — |
| 2009-06-02 | $24.30 | $99.60 | 12,733 | — | — |
| 2009-06-01 | $24.42 | $100.09 | 9,833 | — | — |
| 2009-05-29 | $24.48 | $100.34 | 16,367 | — | — |
| 2009-05-28 | $23.91 | $98.00 | 20,700 | — | — |
| 2009-05-27 | $24.15 | $98.98 | 29,333 | — | — |
| 2009-05-26 | $24.24 | $99.35 | 92,433 | — | — |
| 2009-05-22 | $23.40 | $95.91 | 13,700 | — | — |
| 2009-05-21 | $23.13 | $94.80 | 4,333 | — | — |
| 2009-05-20 | $23.19 | $95.05 | 40,200 | — | — |
| 2009-05-19 | $22.50 | $92.22 | 17,267 | — | — |
| 2009-05-18 | $22.32 | $91.48 | 2,233 | — | — |
| 2009-05-15 | $22.41 | $91.85 | 7,900 | — | — |
| 2009-05-14 | $22.14 | $90.75 | 39,300 | — | — |
| 2009-05-13 | $21.75 | $89.15 | 4,233 | — | — |
| 2009-05-12 | $21.72 | $89.02 | 5,467 | — | — |
| 2009-05-11 | $21.93 | $89.89 | 14,000 | — | — |
| 2009-05-08 | $21.84 | $89.52 | 12,867 | — | — |
| 2009-05-07 | $21.36 | $87.55 | 5,633 | — | — |
| 2009-05-06 | $21.39 | $87.67 | 4,367 | — | — |
| 2009-05-05 | $21.30 | $87.30 | 24,900 | — | — |
| 2009-05-04 | $21.18 | $86.81 | 5,533 | — | — |
| 2009-05-01 | $21.45 | $87.92 | 10,267 | — | — |
| 2009-04-30 | $21.15 | $86.69 | 12,133 | — | — |
| 2009-04-29 | $21.21 | $86.93 | 5,300 | — | — |
| 2009-04-28 | $21.30 | $87.30 | 6,633 | — | — |
| 2009-04-27 | $21.03 | $86.20 | 1,600 | — | — |
| 2009-04-24 | $20.82 | $85.34 | 6,033 | — | — |
| 2009-04-23 | $21.09 | $86.44 | 7,833 | — | — |
| 2009-04-22 | $21.15 | $86.69 | 5,100 | — | — |
| 2009-04-21 | $21.33 | $87.43 | 2,167 | — | — |
| 2009-04-20 | $21.18 | $86.81 | 1,100 | — | — |
| 2009-04-17 | $21.18 | $86.81 | 1,767 | — | — |
| 2009-04-16 | $21.39 | $87.67 | 2,533 | — | — |
| 2009-04-15 | $21.72 | $89.02 | 7,367 | — | — |
| 2009-04-14 | $21.12 | $86.57 | 4,300 | — | — |
| 2009-04-13 | $21.21 | $86.93 | 2,733 | — | — |
| 2009-04-09 | $21.15 | $86.69 | 18,200 | — | — |
| 2009-04-08 | $21.18 | $86.81 | 3,533 | — | — |
| 2009-04-07 | $21.33 | $87.43 | 6,733 | — | — |
| 2009-04-06 | $21.24 | $87.06 | 299,900 | — | — |
| 2009-04-03 | $21.33 | $87.43 | 1,900 | — | — |
| 2009-04-02 | $20.91 | $85.70 | 4,833 | — | — |
| 2009-04-01 | $20.91 | $85.70 | 1,967 | — | — |
| 2009-03-31 | $21.06 | $86.32 | 5,167 | — | — |
| 2009-03-30 | $21.48 | $88.04 | 4,700 | — | — |
| 2009-03-27 | $21.90 | $89.76 | 32,300 | — | — |
| 2009-03-26 | $22.02 | $87.43 | 31,233 | — | — |
| 2009-03-25 | $21.78 | $86.47 | 16,633 | — | — |
| 2009-03-24 | $21.60 | $85.76 | 4,800 | — | — |
| 2009-03-23 | $21.30 | $84.57 | 10,800 | — | — |
| 2009-03-20 | $21.09 | $83.73 | 1,933 | — | — |
| 2009-03-19 | $21.00 | $83.38 | 4,233 | — | — |
| 2009-03-18 | $21.24 | $84.33 | 1,700 | — | — |
| 2009-03-17 | $21.12 | $83.85 | 2,433 | — | — |
| 2009-03-16 | $21.24 | $84.33 | 9,900 | — | — |
| 2009-03-13 | $21.03 | $83.50 | 2,733 | — | — |
| 2009-03-12 | $21.06 | $83.61 | 21,867 | — | — |
| 2009-03-11 | $20.31 | $80.64 | 4,033 | — | — |
| 2009-03-10 | $20.61 | $81.83 | 9,400 | — | — |
| 2009-03-09 | $20.40 | $80.99 | 8,800 | — | — |
| 2009-03-06 | $20.70 | $82.19 | 7,267 | — | — |
| 2009-03-05 | $20.28 | $80.52 | 8,367 | — | — |
| 2009-03-04 | $20.64 | $81.95 | 6,133 | — | — |
| 2009-03-03 | $20.97 | $83.26 | 6,867 | — | — |
| 2009-03-02 | $20.52 | $81.47 | 12,400 | — | — |
| 2009-02-27 | $18.90 | $75.04 | 84,667 | — | — |
| 2009-02-26 | $21.00 | $83.38 | 21,200 | — | — |
| 2009-02-25 | $21.57 | $85.64 | 1,467 | — | — |
| 2009-02-24 | $21.45 | $85.16 | 4,400 | — | — |
| 2009-02-23 | $20.97 | $83.26 | 567 | — | — |
| 2009-02-20 | $21.21 | $84.21 | 6,300 | — | — |
| 2009-02-19 | $21.24 | $84.33 | 4,367 | — | — |
| 2009-02-18 | $21.24 | $84.33 | 1,467 | — | — |
| 2009-02-17 | $21.21 | $84.21 | 1,667 | — | — |
| 2009-02-13 | $21.06 | $83.61 | 2,300 | — | — |
| 2009-02-12 | $21.09 | $83.73 | 800 | — | — |
| 2009-02-11 | $21.00 | $83.38 | 1,533 | — | — |
| 2009-02-10 | $21.09 | $83.73 | 1,500 | — | — |
| 2009-02-09 | $21.03 | $83.50 | 1,833 | — | — |
| 2009-02-06 | $21.00 | $83.38 | 2,967 | — | — |
| 2009-02-05 | $21.00 | $83.38 | 1,800 | — | — |
| 2009-02-04 | $21.09 | $83.73 | 1,200 | — | — |
| 2009-02-03 | $21.48 | $85.28 | 1,567 | — | — |
| 2009-02-02 | $21.06 | $83.61 | 4,900 | — | — |
| 2009-01-30 | $21.21 | $84.21 | 2,367 | — | — |
| 2009-01-29 | $20.85 | $82.78 | 12,400 | — | — |
| 2009-01-28 | $20.97 | $83.26 | 1,500 | — | — |
| 2009-01-27 | $21.06 | $83.61 | 7,767 | — | — |
| 2009-01-26 | $21.03 | $83.50 | 967 | — | — |
| 2009-01-23 | $21.06 | $83.61 | 5,300 | — | — |
| 2009-01-22 | $21.06 | $83.61 | 8,067 | — | — |
| 2009-01-21 | $21.06 | $83.61 | 833 | — | — |
| 2009-01-20 | $21.00 | $83.38 | 16,533 | — | — |
| 2009-01-16 | $21.06 | $83.61 | 2,200 | — | — |
| 2009-01-15 | $21.15 | $83.97 | 5,100 | — | — |
| 2009-01-14 | $21.15 | $83.97 | 8,933 | — | — |
| 2009-01-13 | $21.51 | $85.40 | 19,000 | — | — |
| 2009-01-12 | $20.61 | $81.83 | 14,567 | — | — |
| 2009-01-09 | $20.52 | $81.47 | 27,867 | — | — |
| 2009-01-08 | $20.97 | $83.26 | 1,867 | — | — |
| 2009-01-07 | $21.30 | $84.57 | 2,567 | — | — |
| 2009-01-06 | $21.30 | $84.57 | 18,000 | — | — |
| 2009-01-05 | $21.00 | $83.38 | 2,800 | — | — |
| 2009-01-02 | $21.45 | $85.16 | 6,867 | — | — |