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
- 2002-01-29 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 | $22.81 | $23.64 | 168 | — | — |
| 2009-12-30 | $26.81 | $27.77 | 1,005 | — | — |
| 2009-12-29 | $29.47 | $30.53 | 0 | — | — |
| 2009-12-28 | $29.47 | $30.53 | 400 | — | — |
| 2009-12-24 | $30.61 | $31.71 | 0 | — | — |
| 2009-12-23 | $30.61 | $31.71 | 11 | — | — |
| 2009-12-22 | $33.27 | $34.47 | 231 | — | — |
| 2009-12-21 | $32.32 | $33.48 | 5 | — | — |
| 2009-12-18 | $31.56 | $32.70 | 489 | — | — |
| 2009-12-17 | $33.46 | $34.67 | 16 | — | — |
| 2009-12-16 | $33.46 | $34.67 | 0 | — | — |
| 2009-12-15 | $33.46 | $34.67 | 189 | — | — |
| 2009-12-14 | $33.27 | $34.47 | 295 | — | — |
| 2009-12-11 | $37.26 | $38.61 | 0 | — | — |
| 2009-12-10 | $37.26 | $38.61 | 0 | — | — |
| 2009-12-09 | $37.26 | $38.61 | 11 | — | — |
| 2009-12-08 | $37.26 | $38.61 | 0 | — | — |
| 2009-12-07 | $37.26 | $38.61 | 352 | — | — |
| 2009-12-04 | $37.07 | $38.41 | 58 | — | — |
| 2009-12-03 | $34.22 | $35.45 | 79 | — | — |
| 2009-12-02 | $38.97 | $40.38 | 137 | — | — |
| 2009-12-01 | $38.02 | $39.39 | 305 | — | — |
| 2009-11-30 | $38.02 | $39.39 | 558 | — | — |
| 2009-11-27 | $35.17 | $36.44 | 237 | — | — |
| 2009-11-25 | $38.02 | $39.39 | 263 | — | — |
| 2009-11-24 | $38.02 | $39.39 | 305 | — | — |
| 2009-11-23 | $37.83 | $39.20 | 494 | — | — |
| 2009-11-20 | $38.02 | $39.39 | 621 | — | — |
| 2009-11-19 | $34.41 | $35.65 | 605 | — | — |
| 2009-11-18 | $35.17 | $36.44 | 405 | — | — |
| 2009-11-17 | $38.02 | $39.39 | 857 | — | — |
| 2009-11-16 | $37.26 | $38.61 | 79 | — | — |
| 2009-11-13 | $34.60 | $35.85 | 263 | — | — |
| 2009-11-12 | $43.54 | $45.11 | 263 | — | — |
| 2009-11-11 | $42.78 | $44.32 | 305 | — | — |
| 2009-11-10 | $42.78 | $44.32 | 284 | — | — |
| 2009-11-09 | $38.97 | $40.38 | 363 | — | — |
| 2009-11-06 | $37.07 | $38.41 | 274 | — | — |
| 2009-11-05 | $40.30 | $41.76 | 300 | — | — |
| 2009-11-04 | $44.30 | $45.89 | 268 | — | — |
| 2009-11-03 | $40.30 | $41.76 | 505 | — | — |
| 2009-11-02 | $38.02 | $39.39 | 384 | — | — |
| 2009-10-30 | $37.07 | $38.41 | 0 | — | — |
| 2009-10-29 | $37.07 | $38.41 | 352 | — | — |
| 2009-10-28 | $38.02 | $39.39 | 216 | — | — |
| 2009-10-27 | $33.84 | $35.06 | 258 | — | — |
| 2009-10-26 | $39.92 | $41.36 | 100 | — | — |
| 2009-10-23 | $42.78 | $44.32 | 263 | — | — |
| 2009-10-22 | $41.83 | $43.33 | 237 | — | — |
| 2009-10-21 | $38.97 | $40.38 | 363 | — | — |
| 2009-10-20 | $42.78 | $44.32 | 279 | — | — |
| 2009-10-19 | $42.78 | $44.32 | 537 | — | — |
| 2009-10-16 | $44.30 | $45.89 | 5 | — | — |
| 2009-10-15 | $39.54 | $40.97 | 116 | — | — |
| 2009-10-14 | $39.73 | $41.17 | 1,147 | — | — |
| 2009-10-13 | $33.65 | $34.86 | 663 | — | — |
| 2009-10-12 | $38.59 | $39.98 | 416 | — | — |
| 2009-10-09 | $38.02 | $39.39 | 700 | — | — |
| 2009-10-08 | $34.22 | $35.45 | 226 | — | — |
| 2009-10-07 | $30.42 | $31.52 | 263 | — | — |
| 2009-10-06 | $30.42 | $31.52 | 784 | — | — |
| 2009-10-05 | $28.52 | $29.55 | 442 | — | — |
| 2009-10-02 | $30.42 | $31.52 | 263 | — | — |
| 2009-10-01 | $30.42 | $31.52 | 300 | — | — |
| 2009-09-30 | $30.42 | $31.52 | 321 | — | — |
| 2009-09-29 | $27.19 | $28.17 | 221 | — | — |
| 2009-09-28 | $30.42 | $31.52 | 68 | — | — |
| 2009-09-25 | $29.28 | $30.33 | 568 | — | — |
| 2009-09-24 | $28.52 | $29.55 | 263 | — | — |
| 2009-09-23 | $28.52 | $29.55 | 252 | — | — |
| 2009-09-22 | $26.81 | $27.77 | 42 | — | — |
| 2009-09-21 | $25.67 | $26.59 | 242 | — | — |
| 2009-09-18 | $26.62 | $27.58 | 32 | — | — |
| 2009-09-17 | $27.19 | $28.17 | 0 | — | — |
| 2009-09-16 | $27.19 | $28.17 | 105 | — | — |
| 2009-09-15 | $27.76 | $28.76 | 26 | — | — |
| 2009-09-14 | $27.38 | $28.36 | 158 | — | — |
| 2009-09-11 | $30.42 | $31.52 | 47 | — | — |
| 2009-09-10 | $30.61 | $31.71 | 84 | — | — |
| 2009-09-09 | $25.67 | $26.59 | 58 | — | — |
| 2009-09-08 | $32.32 | $33.48 | 0 | — | — |
| 2009-09-04 | $32.32 | $33.48 | 321 | — | — |
| 2009-09-03 | $32.32 | $33.48 | 310 | — | — |
| 2009-09-02 | $30.42 | $31.52 | 0 | — | — |
| 2009-09-01 | $30.42 | $31.52 | 379 | — | — |
| 2009-08-31 | $30.42 | $31.52 | 1,110 | — | — |
| 2009-08-28 | $27.00 | $27.97 | 0 | — | — |
| 2009-08-27 | $27.00 | $27.97 | 63 | — | — |
| 2009-08-26 | $29.66 | $30.73 | 489 | — | — |
| 2009-08-25 | $26.62 | $27.58 | 268 | — | — |
| 2009-08-24 | $28.52 | $29.55 | 100 | — | — |
| 2009-08-21 | $28.90 | $29.94 | 710 | — | — |
| 2009-08-20 | $27.00 | $27.97 | 905 | — | — |
| 2009-08-19 | $27.57 | $28.56 | 1,936 | — | — |
| 2009-08-18 | $25.67 | $26.59 | 458 | — | — |
| 2009-08-17 | $24.52 | $25.41 | 1,210 | — | — |
| 2009-08-14 | $27.19 | $28.17 | 0 | — | — |
| 2009-08-13 | $27.19 | $28.17 | 163 | — | — |
| 2009-08-12 | $27.57 | $28.56 | 468 | — | — |
| 2009-08-11 | $23.00 | $23.83 | 216 | — | — |
| 2009-08-10 | $26.62 | $27.58 | 505 | — | — |
| 2009-08-07 | $27.57 | $28.56 | 563 | — | — |
| 2009-08-06 | $27.57 | $28.56 | 237 | — | — |
| 2009-08-05 | $27.00 | $27.97 | 58 | — | — |
| 2009-08-04 | $25.10 | $26.00 | 931 | — | — |
| 2009-08-03 | $23.38 | $24.23 | 447 | — | — |
| 2009-07-31 | $22.81 | $23.64 | 405 | — | — |
| 2009-07-30 | $22.81 | $23.64 | 710 | — | — |
| 2009-07-29 | $19.58 | $20.29 | 0 | — | — |
| 2009-07-28 | $19.58 | $20.29 | 5 | — | — |
| 2009-07-27 | $20.53 | $21.27 | 174 | — | — |
| 2009-07-24 | $20.53 | $21.27 | 11 | — | — |
| 2009-07-23 | $22.81 | $23.64 | 0 | — | — |
| 2009-07-22 | $22.81 | $23.64 | 0 | — | — |
| 2009-07-21 | $22.81 | $23.64 | 0 | — | — |
| 2009-07-20 | $22.81 | $23.64 | 0 | — | — |
| 2009-07-17 | $22.81 | $23.64 | 11 | — | — |
| 2009-07-16 | $22.81 | $23.64 | 226 | — | — |
| 2009-07-15 | $22.81 | $23.64 | 331 | — | — |
| 2009-07-14 | $19.20 | $19.89 | 21 | — | — |
| 2009-07-13 | $19.20 | $19.89 | 5 | — | — |
| 2009-07-10 | $19.58 | $20.29 | 32 | — | — |
| 2009-07-09 | $19.96 | $20.68 | 0 | — | — |
| 2009-07-08 | $19.96 | $20.68 | 53 | — | — |
| 2009-07-07 | $23.19 | $24.03 | 0 | — | — |
| 2009-07-06 | $23.19 | $24.03 | 0 | — | — |
| 2009-07-02 | $23.19 | $24.03 | 0 | — | — |
| 2009-07-01 | $23.19 | $24.03 | 79 | — | — |
| 2009-06-30 | $23.57 | $24.42 | 0 | — | — |
| 2009-06-29 | $23.57 | $24.42 | 0 | — | — |
| 2009-06-26 | $23.57 | $24.42 | 0 | — | — |
| 2009-06-25 | $23.57 | $24.42 | 84 | — | — |
| 2009-06-24 | $23.57 | $24.42 | 0 | — | — |
| 2009-06-23 | $23.57 | $24.42 | 21 | — | — |
| 2009-06-22 | $20.34 | $21.08 | 42 | — | — |
| 2009-06-19 | $21.86 | $22.65 | 11 | — | — |
| 2009-06-18 | $23.57 | $24.42 | 21 | — | — |
| 2009-06-17 | $21.48 | $22.26 | 11 | — | — |
| 2009-06-16 | $23.95 | $24.82 | 21 | — | — |
| 2009-06-15 | $24.33 | $25.21 | 95 | — | — |
| 2009-06-12 | $23.76 | $24.62 | 0 | — | — |
| 2009-06-11 | $23.76 | $24.62 | 216 | — | — |
| 2009-06-10 | $23.76 | $24.62 | 47 | — | — |
| 2009-06-09 | $23.76 | $24.62 | 0 | — | — |
| 2009-06-08 | $23.76 | $24.62 | 836 | — | — |
| 2009-06-05 | $26.81 | $27.77 | 16 | — | — |
| 2009-06-04 | $27.76 | $28.76 | 11 | — | — |
| 2009-06-03 | $24.33 | $25.21 | 0 | — | — |
| 2009-06-02 | $24.33 | $25.21 | 458 | — | — |
| 2009-06-01 | $27.57 | $28.56 | 0 | — | — |
| 2009-05-29 | $27.57 | $28.56 | 431 | — | — |
| 2009-05-28 | $27.57 | $28.56 | 16 | — | — |
| 2009-05-27 | $28.71 | $29.74 | 0 | — | — |
| 2009-05-26 | $28.71 | $29.74 | 5 | — | — |
| 2009-05-22 | $28.71 | $29.74 | 11 | — | — |
| 2009-05-21 | $30.04 | $31.12 | 0 | — | — |
| 2009-05-20 | $30.04 | $31.12 | 0 | — | — |
| 2009-05-19 | $30.04 | $31.12 | 0 | — | — |
| 2009-05-18 | $30.04 | $31.12 | 58 | — | — |
| 2009-05-15 | $27.95 | $28.95 | 16 | — | — |
| 2009-05-14 | $27.76 | $28.76 | 0 | — | — |
| 2009-05-13 | $27.76 | $28.76 | 37 | — | — |
| 2009-05-12 | $32.89 | $34.08 | 0 | — | — |
| 2009-05-11 | $32.89 | $34.08 | 11 | — | — |
| 2009-05-08 | $34.22 | $35.45 | 0 | — | — |
| 2009-05-07 | $34.22 | $35.45 | 0 | — | — |
| 2009-05-06 | $34.22 | $35.45 | 174 | — | — |
| 2009-05-05 | $37.64 | $39.00 | 263 | — | — |
| 2009-05-04 | $38.02 | $39.39 | 0 | — | — |
| 2009-05-01 | $38.02 | $39.39 | 0 | — | — |
| 2009-04-30 | $38.02 | $39.39 | 179 | — | — |
| 2009-04-29 | $38.02 | $39.39 | 158 | — | — |
| 2009-04-28 | $38.02 | $39.39 | 158 | — | — |
| 2009-04-27 | $38.02 | $39.39 | 105 | — | — |
| 2009-04-24 | $34.22 | $35.45 | 21 | — | — |
| 2009-04-23 | $38.78 | $40.18 | 184 | — | — |
| 2009-04-22 | $34.03 | $35.26 | 5 | — | — |
| 2009-04-21 | $38.78 | $40.18 | 32 | — | — |
| 2009-04-20 | $34.60 | $35.85 | 0 | — | — |
| 2009-04-17 | $34.60 | $35.85 | 0 | — | — |
| 2009-04-16 | $34.60 | $35.85 | 0 | — | — |
| 2009-04-15 | $34.60 | $35.85 | 37 | — | — |
| 2009-04-14 | $35.17 | $36.44 | 0 | — | — |
| 2009-04-13 | $35.17 | $36.44 | 11 | — | — |
| 2009-04-09 | $35.55 | $36.83 | 26 | — | — |
| 2009-04-08 | $35.55 | $36.83 | 0 | — | — |
| 2009-04-07 | $35.55 | $36.83 | 0 | — | — |
| 2009-04-06 | $35.55 | $36.83 | 5 | — | — |
| 2009-04-03 | $35.36 | $36.64 | 0 | — | — |
| 2009-04-02 | $35.36 | $36.64 | 105 | — | — |
| 2009-04-01 | $39.92 | $41.36 | 189 | — | — |
| 2009-03-31 | $38.02 | $39.39 | 316 | — | — |
| 2009-03-30 | $38.02 | $39.39 | 105 | — | — |
| 2009-03-27 | $37.83 | $39.20 | 526 | — | — |
| 2009-03-26 | $40.87 | $42.35 | 1,262 | — | — |
| 2009-03-25 | $38.02 | $39.39 | 263 | — | — |
| 2009-03-24 | $38.02 | $39.39 | 679 | — | — |
| 2009-03-23 | $33.84 | $35.06 | 110 | — | — |
| 2009-03-20 | $37.07 | $38.41 | 652 | — | — |
| 2009-03-19 | $37.07 | $38.41 | 0 | — | — |
| 2009-03-18 | $37.07 | $38.41 | 0 | — | — |
| 2009-03-17 | $37.07 | $38.41 | 0 | — | — |
| 2009-03-16 | $37.07 | $38.41 | 0 | — | — |
| 2009-03-13 | $37.07 | $38.41 | 1,299 | — | — |
| 2009-03-12 | $35.17 | $36.44 | 1,304 | — | — |
| 2009-03-11 | $33.08 | $34.27 | 158 | — | — |
| 2009-03-10 | $33.27 | $34.47 | 379 | — | — |
| 2009-03-09 | $28.52 | $29.55 | 210 | — | — |
| 2009-03-06 | $28.52 | $29.55 | 463 | — | — |
| 2009-03-05 | $26.62 | $27.58 | 494 | — | — |
| 2009-03-04 | $26.62 | $27.58 | 11 | — | — |
| 2009-03-03 | $26.62 | $27.58 | 0 | — | — |
| 2009-03-02 | $26.62 | $27.58 | 26 | — | — |
| 2009-02-27 | $27.57 | $28.56 | 0 | — | — |
| 2009-02-26 | $27.57 | $28.56 | 21 | — | — |
| 2009-02-25 | $27.57 | $28.56 | 0 | — | — |
| 2009-02-24 | $27.57 | $28.56 | 42 | — | — |
| 2009-02-23 | $26.62 | $27.58 | 0 | — | — |
| 2009-02-20 | $26.62 | $27.58 | 458 | — | — |
| 2009-02-19 | $29.47 | $30.53 | 0 | — | — |
| 2009-02-18 | $29.47 | $30.53 | 53 | — | — |
| 2009-02-17 | $28.52 | $29.55 | 16 | — | — |
| 2009-02-13 | $28.52 | $29.55 | 21 | — | — |
| 2009-02-12 | $28.71 | $29.74 | 5 | — | — |
| 2009-02-11 | $28.52 | $29.55 | 0 | — | — |
| 2009-02-10 | $28.52 | $29.55 | 47 | — | — |
| 2009-02-09 | $28.52 | $29.55 | 0 | — | — |
| 2009-02-06 | $28.52 | $29.55 | 0 | — | — |
| 2009-02-05 | $28.52 | $29.55 | 0 | — | — |
| 2009-02-04 | $28.52 | $29.55 | 0 | — | — |
| 2009-02-03 | $28.52 | $29.55 | 0 | — | — |
| 2009-02-02 | $28.52 | $29.55 | 0 | — | — |
| 2009-01-30 | $28.52 | $29.55 | 0 | — | — |
| 2009-01-29 | $28.52 | $29.55 | 316 | — | — |
| 2009-01-28 | $30.99 | $32.11 | 0 | — | — |
| 2009-01-27 | $30.99 | $32.11 | 0 | — | — |
| 2009-01-26 | $30.99 | $32.11 | 11 | — | — |
| 2009-01-23 | $30.42 | $31.52 | 0 | — | — |
| 2009-01-22 | $30.42 | $31.52 | 0 | — | — |
| 2009-01-21 | $30.42 | $31.52 | 89 | — | — |
| 2009-01-20 | $32.32 | $33.48 | 0 | — | — |
| 2009-01-16 | $32.32 | $33.48 | 305 | — | — |
| 2009-01-15 | $32.32 | $33.48 | 379 | — | — |
| 2009-01-14 | $28.52 | $29.55 | 210 | — | — |
| 2009-01-13 | $32.32 | $33.48 | 0 | — | — |
| 2009-01-12 | $32.32 | $33.48 | 0 | — | — |
| 2009-01-09 | $32.32 | $33.48 | 37 | — | — |
| 2009-01-08 | $32.32 | $33.48 | 0 | — | — |
| 2009-01-07 | $32.32 | $33.48 | 0 | — | — |
| 2009-01-06 | $32.32 | $33.48 | 68 | — | — |
| 2009-01-05 | $33.27 | $34.47 | 0 | — | — |
| 2009-01-02 | $33.27 | $34.47 | 405 | — | — |