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
- 1997-10-07 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 | $23.70 | $23.70 | 310 | — | — |
| 2009-12-30 | $23.70 | $23.70 | 70 | — | — |
| 2009-12-29 | $23.80 | $23.80 | 20 | — | — |
| 2009-12-28 | $24.90 | $24.90 | 0 | — | — |
| 2009-12-24 | $24.90 | $24.90 | 0 | — | — |
| 2009-12-23 | $24.90 | $24.90 | 0 | — | — |
| 2009-12-22 | $24.90 | $24.90 | 30 | — | — |
| 2009-12-21 | $23.70 | $23.70 | 90 | — | — |
| 2009-12-18 | $26.60 | $26.60 | 630 | — | — |
| 2009-12-17 | $23.70 | $23.70 | 1,230 | — | — |
| 2009-12-16 | $25.00 | $25.00 | 330 | — | — |
| 2009-12-15 | $24.00 | $24.00 | 30 | — | — |
| 2009-12-14 | $26.10 | $26.10 | 0 | — | — |
| 2009-12-11 | $26.10 | $26.10 | 1,190 | — | — |
| 2009-12-10 | $24.80 | $24.80 | 100 | — | — |
| 2009-12-09 | $26.80 | $26.80 | 410 | — | — |
| 2009-12-08 | $24.60 | $24.60 | 1,450 | — | — |
| 2009-12-07 | $27.00 | $27.00 | 1,640 | — | — |
| 2009-12-04 | $25.80 | $25.80 | 450 | — | — |
| 2009-12-03 | $28.90 | $28.90 | 430 | — | — |
| 2009-12-02 | $24.50 | $24.50 | 110 | — | — |
| 2009-12-01 | $28.90 | $28.90 | 250 | — | — |
| 2009-11-30 | $26.40 | $26.40 | 120 | — | — |
| 2009-11-27 | $28.80 | $28.80 | 40 | — | — |
| 2009-11-25 | $27.40 | $27.40 | 550 | — | — |
| 2009-11-24 | $27.50 | $27.50 | 280 | — | — |
| 2009-11-23 | $28.20 | $28.20 | 550 | — | — |
| 2009-11-20 | $26.00 | $26.00 | 900 | — | — |
| 2009-11-19 | $27.40 | $27.40 | 2,140 | — | — |
| 2009-11-18 | $28.20 | $28.20 | 90 | — | — |
| 2009-11-17 | $29.80 | $29.80 | 60 | — | — |
| 2009-11-16 | $27.00 | $27.00 | 320 | — | — |
| 2009-11-13 | $27.00 | $27.00 | 40 | — | — |
| 2009-11-12 | $25.20 | $25.20 | 20 | — | — |
| 2009-11-11 | $26.60 | $26.60 | 240 | — | — |
| 2009-11-10 | $25.20 | $25.20 | 40 | — | — |
| 2009-11-09 | $28.90 | $28.90 | 110 | — | — |
| 2009-11-06 | $25.10 | $25.10 | 570 | — | — |
| 2009-11-05 | $26.50 | $26.50 | 170 | — | — |
| 2009-11-04 | $25.70 | $25.70 | 0 | — | — |
| 2009-11-03 | $25.70 | $25.70 | 120 | — | — |
| 2009-11-02 | $26.20 | $26.20 | 700 | — | — |
| 2009-10-30 | $25.20 | $25.20 | 160 | — | — |
| 2009-10-29 | $27.30 | $27.30 | 20 | — | — |
| 2009-10-28 | $27.20 | $27.20 | 60 | — | — |
| 2009-10-27 | $29.30 | $29.30 | 50 | — | — |
| 2009-10-26 | $27.20 | $27.20 | 50 | — | — |
| 2009-10-23 | $29.80 | $29.80 | 0 | — | — |
| 2009-10-22 | $29.80 | $29.80 | 0 | — | — |
| 2009-10-21 | $29.80 | $29.80 | 80 | — | — |
| 2009-10-20 | $30.00 | $30.00 | 70 | — | — |
| 2009-10-19 | $27.60 | $27.60 | 100 | — | — |
| 2009-10-16 | $30.50 | $30.50 | 0 | — | — |
| 2009-10-15 | $30.50 | $30.50 | 280 | — | — |
| 2009-10-14 | $29.00 | $29.00 | 650 | — | — |
| 2009-10-13 | $28.80 | $28.80 | 410 | — | — |
| 2009-10-12 | $29.00 | $29.00 | 500 | — | — |
| 2009-10-09 | $28.00 | $28.00 | 120 | — | — |
| 2009-10-08 | $26.70 | $26.70 | 80 | — | — |
| 2009-10-07 | $29.00 | $29.00 | 810 | — | — |
| 2009-10-06 | $26.00 | $26.00 | 900 | — | — |
| 2009-10-05 | $24.20 | $24.20 | 50 | — | — |
| 2009-10-02 | $24.10 | $24.10 | 20 | — | — |
| 2009-10-01 | $25.90 | $25.90 | 60 | — | — |
| 2009-09-30 | $26.00 | $26.00 | 220 | — | — |
| 2009-09-29 | $24.10 | $24.10 | 0 | — | — |
| 2009-09-28 | $24.10 | $24.10 | 90 | — | — |
| 2009-09-25 | $23.40 | $23.40 | 70 | — | — |
| 2009-09-24 | $26.20 | $26.20 | 0 | — | — |
| 2009-09-23 | $26.20 | $26.20 | 0 | — | — |
| 2009-09-22 | $26.20 | $26.20 | 90 | — | — |
| 2009-09-21 | $25.00 | $25.00 | 20 | — | — |
| 2009-09-18 | $26.60 | $26.60 | 180 | — | — |
| 2009-09-17 | $29.40 | $29.40 | 690 | — | — |
| 2009-09-16 | $29.20 | $29.20 | 280 | — | — |
| 2009-09-15 | $30.00 | $30.00 | 1,720 | — | — |
| 2009-09-14 | $26.00 | $26.00 | 220 | — | — |
| 2009-09-11 | $28.90 | $28.90 | 1,660 | — | — |
| 2009-09-10 | $26.00 | $26.00 | 1,270 | — | — |
| 2009-09-09 | $25.50 | $25.50 | 1,010 | — | — |
| 2009-09-08 | $20.40 | $20.40 | 2,080 | — | — |
| 2009-09-04 | $22.00 | $22.00 | 410 | — | — |
| 2009-09-03 | $22.00 | $22.00 | 1,400 | — | — |
| 2009-09-02 | $21.30 | $21.30 | 800 | — | — |
| 2009-09-01 | $21.20 | $21.20 | 2,390 | — | — |
| 2009-08-31 | $20.80 | $20.80 | 3,700 | — | — |
| 2009-08-28 | $21.50 | $21.50 | 670 | — | — |
| 2009-08-27 | $22.00 | $22.00 | 250 | — | — |
| 2009-08-26 | $22.00 | $22.00 | 1,060 | — | — |
| 2009-08-25 | $21.60 | $21.60 | 330 | — | — |
| 2009-08-24 | $21.00 | $21.00 | 430 | — | — |
| 2009-08-21 | $22.00 | $22.00 | 40 | — | — |
| 2009-08-20 | $21.90 | $21.90 | 130 | — | — |
| 2009-08-19 | $21.00 | $21.00 | 40 | — | — |
| 2009-08-18 | $22.50 | $22.50 | 890 | — | — |
| 2009-08-17 | $22.00 | $22.00 | 20 | — | — |
| 2009-08-14 | $21.90 | $21.90 | 70 | — | — |
| 2009-08-13 | $22.00 | $22.00 | 290 | — | — |
| 2009-08-12 | $21.00 | $21.00 | 690 | — | — |
| 2009-08-11 | $23.00 | $23.00 | 20 | — | — |
| 2009-08-10 | $21.00 | $21.00 | 90 | — | — |
| 2009-08-07 | $21.20 | $21.20 | 20 | — | — |
| 2009-08-06 | $21.20 | $21.20 | 0 | — | — |
| 2009-08-05 | $21.20 | $21.20 | 170 | — | — |
| 2009-08-04 | $21.10 | $21.10 | 520 | — | — |
| 2009-08-03 | $23.40 | $23.40 | 0 | — | — |
| 2009-07-31 | $23.40 | $23.40 | 0 | — | — |
| 2009-07-30 | $23.40 | $23.40 | 0 | — | — |
| 2009-07-29 | $23.40 | $23.40 | 0 | — | — |
| 2009-07-28 | $23.40 | $23.40 | 0 | — | — |
| 2009-07-27 | $23.40 | $23.40 | 0 | — | — |
| 2009-07-24 | $23.40 | $23.40 | 50 | — | — |
| 2009-07-23 | $21.10 | $21.10 | 170 | — | — |
| 2009-07-22 | $21.80 | $21.80 | 550 | — | — |
| 2009-07-21 | $22.00 | $22.00 | 0 | — | — |
| 2009-07-20 | $22.00 | $22.00 | 60 | — | — |
| 2009-07-17 | $22.00 | $22.00 | 180 | — | — |
| 2009-07-16 | $23.50 | $23.50 | 20 | — | — |
| 2009-07-15 | $22.00 | $22.00 | 60 | — | — |
| 2009-07-14 | $22.00 | $22.00 | 0 | — | — |
| 2009-07-13 | $22.00 | $22.00 | 10 | — | — |
| 2009-07-10 | $22.00 | $22.00 | 10 | — | — |
| 2009-07-09 | $22.00 | $22.00 | 50 | — | — |
| 2009-07-08 | $22.00 | $22.00 | 110 | — | — |
| 2009-07-07 | $22.00 | $22.00 | 200 | — | — |
| 2009-07-06 | $22.00 | $22.00 | 70 | — | — |
| 2009-07-02 | $23.50 | $23.50 | 240 | — | — |
| 2009-07-01 | $22.00 | $22.00 | 430 | — | — |
| 2009-06-30 | $24.00 | $24.00 | 300 | — | — |
| 2009-06-29 | $23.00 | $23.00 | 0 | — | — |
| 2009-06-26 | $23.00 | $23.00 | 20 | — | — |
| 2009-06-25 | $22.00 | $22.00 | 200 | — | — |
| 2009-06-24 | $22.00 | $22.00 | 40 | — | — |
| 2009-06-23 | $22.70 | $22.70 | 190 | — | — |
| 2009-06-22 | $22.90 | $22.90 | 520 | — | — |
| 2009-06-19 | $23.10 | $23.10 | 290 | — | — |
| 2009-06-18 | $24.00 | $24.00 | 0 | — | — |
| 2009-06-17 | $24.00 | $24.00 | 0 | — | — |
| 2009-06-16 | $24.00 | $24.00 | 0 | — | — |
| 2009-06-15 | $24.00 | $24.00 | 0 | — | — |
| 2009-06-12 | $24.00 | $24.00 | 30 | — | — |
| 2009-06-11 | $24.00 | $24.00 | 170 | — | — |
| 2009-06-10 | $22.80 | $22.80 | 700 | — | — |
| 2009-06-09 | $22.50 | $22.50 | 60 | — | — |
| 2009-06-08 | $25.80 | $25.80 | 480 | — | — |
| 2009-06-05 | $22.50 | $22.50 | 90 | — | — |
| 2009-06-04 | $26.00 | $26.00 | 250 | — | — |
| 2009-06-03 | $22.00 | $22.00 | 1,140 | — | — |
| 2009-06-02 | $25.00 | $25.00 | 210 | — | — |
| 2009-06-01 | $21.30 | $21.30 | 230 | — | — |
| 2009-05-29 | $25.20 | $25.20 | 1,050 | — | — |
| 2009-05-28 | $21.50 | $21.50 | 1,240 | — | — |
| 2009-05-27 | $23.60 | $23.60 | 710 | — | — |
| 2009-05-26 | $25.30 | $25.30 | 980 | — | — |
| 2009-05-22 | $28.00 | $28.00 | 320 | — | — |
| 2009-05-21 | $21.50 | $21.50 | 310 | — | — |
| 2009-05-20 | $23.80 | $23.80 | 270 | — | — |
| 2009-05-19 | $23.50 | $23.50 | 370 | — | — |
| 2009-05-18 | $22.30 | $22.30 | 0 | — | — |
| 2009-05-15 | $22.30 | $22.30 | 460 | — | — |
| 2009-05-14 | $23.80 | $23.80 | 10 | — | — |
| 2009-05-13 | $24.10 | $24.10 | 0 | — | — |
| 2009-05-12 | $24.10 | $24.10 | 60 | — | — |
| 2009-05-11 | $24.00 | $24.00 | 0 | — | — |
| 2009-05-08 | $24.00 | $24.00 | 160 | — | — |
| 2009-05-07 | $23.50 | $23.50 | 0 | — | — |
| 2009-05-06 | $23.50 | $23.50 | 200 | — | — |
| 2009-05-05 | $23.70 | $23.70 | 30 | — | — |
| 2009-05-04 | $24.90 | $24.90 | 60 | — | — |
| 2009-05-01 | $25.20 | $25.20 | 150 | — | — |
| 2009-04-30 | $23.70 | $23.70 | 40 | — | — |
| 2009-04-29 | $24.20 | $24.20 | 0 | — | — |
| 2009-04-28 | $24.20 | $24.20 | 210 | — | — |
| 2009-04-27 | $24.20 | $24.20 | 70 | — | — |
| 2009-04-24 | $27.70 | $27.70 | 0 | — | — |
| 2009-04-23 | $27.70 | $27.70 | 40 | — | — |
| 2009-04-22 | $24.00 | $24.00 | 330 | — | — |
| 2009-04-21 | $25.90 | $25.90 | 470 | — | — |
| 2009-04-20 | $26.20 | $26.20 | 490 | — | — |
| 2009-04-17 | $24.00 | $24.00 | 220 | — | — |
| 2009-04-16 | $26.10 | $26.10 | 30 | — | — |
| 2009-04-15 | $24.50 | $24.50 | 370 | — | — |
| 2009-04-14 | $25.40 | $25.40 | 120 | — | — |
| 2009-04-13 | $23.50 | $23.50 | 1,510 | — | — |
| 2009-04-09 | $29.00 | $29.00 | 150 | — | — |
| 2009-04-08 | $25.10 | $25.10 | 10 | — | — |
| 2009-04-07 | $25.00 | $25.00 | 120 | — | — |
| 2009-04-06 | $32.00 | $32.00 | 90 | — | — |
| 2009-04-03 | $25.10 | $25.10 | 30 | — | — |
| 2009-04-02 | $25.60 | $25.60 | 50 | — | — |
| 2009-04-01 | $26.30 | $26.30 | 240 | — | — |
| 2009-03-31 | $25.50 | $25.50 | 80 | — | — |
| 2009-03-30 | $27.50 | $27.50 | 500 | — | — |
| 2009-03-27 | $25.50 | $25.50 | 260 | — | — |
| 2009-03-26 | $27.50 | $27.50 | 960 | — | — |
| 2009-03-25 | $27.50 | $27.50 | 410 | — | — |
| 2009-03-24 | $25.80 | $25.80 | 470 | — | — |
| 2009-03-23 | $23.60 | $23.60 | 70 | — | — |
| 2009-03-20 | $25.30 | $25.30 | 2,990 | — | — |
| 2009-03-19 | $25.80 | $25.80 | 30 | — | — |
| 2009-03-18 | $27.50 | $27.50 | 80 | — | — |
| 2009-03-17 | $25.80 | $25.80 | 130 | — | — |
| 2009-03-16 | $27.50 | $27.50 | 90 | — | — |
| 2009-03-13 | $25.80 | $25.80 | 350 | — | — |
| 2009-03-12 | $26.00 | $26.00 | 100 | — | — |
| 2009-03-11 | $25.90 | $25.90 | 60 | — | — |
| 2009-03-10 | $26.50 | $26.50 | 130 | — | — |
| 2009-03-09 | $25.80 | $25.80 | 80 | — | — |
| 2009-03-06 | $25.80 | $25.80 | 290 | — | — |
| 2009-03-05 | $26.90 | $26.90 | 50 | — | — |
| 2009-03-04 | $25.90 | $25.90 | 280 | — | — |
| 2009-03-03 | $27.30 | $27.30 | 3,050 | — | — |
| 2009-03-02 | $25.80 | $25.80 | 1,140 | — | — |
| 2009-02-27 | $28.00 | $28.00 | 530 | — | — |
| 2009-02-26 | $26.40 | $26.40 | 280 | — | — |
| 2009-02-25 | $26.10 | $26.10 | 0 | — | — |
| 2009-02-24 | $26.10 | $26.10 | 70 | — | — |
| 2009-02-23 | $26.00 | $26.00 | 740 | — | — |
| 2009-02-20 | $26.30 | $26.30 | 350 | — | — |
| 2009-02-19 | $26.30 | $26.30 | 220 | — | — |
| 2009-02-18 | $26.00 | $26.00 | 2,210 | — | — |
| 2009-02-17 | $28.80 | $28.80 | 1,300 | — | — |
| 2009-02-13 | $26.00 | $26.00 | 1,140 | — | — |
| 2009-02-12 | $26.00 | $26.00 | 240 | — | — |
| 2009-02-11 | $26.70 | $26.70 | 0 | — | — |
| 2009-02-10 | $26.70 | $26.70 | 120 | — | — |
| 2009-02-09 | $26.00 | $26.00 | 720 | — | — |
| 2009-02-06 | $25.70 | $25.70 | 190 | — | — |
| 2009-02-05 | $25.70 | $25.70 | 650 | — | — |
| 2009-02-04 | $26.50 | $26.50 | 220 | — | — |
| 2009-02-03 | $26.70 | $26.70 | 340 | — | — |
| 2009-02-02 | $26.40 | $26.40 | 490 | — | — |
| 2009-01-30 | $25.00 | $25.00 | 1,630 | — | — |
| 2009-01-29 | $26.60 | $26.60 | 2,960 | — | — |
| 2009-01-28 | $25.10 | $25.10 | 30 | — | — |
| 2009-01-27 | $27.00 | $27.00 | 180 | — | — |
| 2009-01-26 | $25.40 | $25.40 | 2,080 | — | — |
| 2009-01-23 | $26.80 | $26.80 | 2,130 | — | — |
| 2009-01-22 | $25.00 | $25.00 | 1,040 | — | — |
| 2009-01-21 | $25.00 | $25.00 | 50 | — | — |
| 2009-01-20 | $25.00 | $25.00 | 490 | — | — |
| 2009-01-16 | $24.50 | $24.50 | 5,280 | — | — |
| 2009-01-15 | $24.50 | $24.50 | 1,710 | — | — |
| 2009-01-14 | $24.50 | $24.50 | 300 | — | — |
| 2009-01-13 | $23.90 | $23.90 | 0 | — | — |
| 2009-01-12 | $23.90 | $23.90 | 50 | — | — |
| 2009-01-09 | $22.80 | $22.80 | 10 | — | — |
| 2009-01-08 | $22.60 | $22.60 | 2,420 | — | — |
| 2009-01-07 | $24.50 | $24.50 | 110 | — | — |
| 2009-01-06 | $23.40 | $23.40 | 0 | — | — |
| 2009-01-05 | $23.40 | $23.40 | 2,540 | — | — |
| 2009-01-02 | $19.70 | $19.70 | 410 | — | — |