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
- 1993-10-22 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 | $30.40 | $138.28 | 151,220 | — | — |
| 2009-12-30 | $30.50 | $138.73 | 121,000 | — | — |
| 2009-12-29 | $30.10 | $136.91 | 226,580 | — | — |
| 2009-12-28 | $31.25 | $139.87 | 304,000 | — | — |
| 2009-12-24 | $30.15 | $134.95 | 185,800 | — | — |
| 2009-12-23 | $29.90 | $133.83 | 178,560 | — | — |
| 2009-12-22 | $29.65 | $132.71 | 159,580 | — | — |
| 2009-12-21 | $29.25 | $130.92 | 211,300 | — | — |
| 2009-12-18 | $28.60 | $128.01 | 454,980 | — | — |
| 2009-12-17 | $27.85 | $124.65 | 210,500 | — | — |
| 2009-12-16 | $27.00 | $120.85 | 115,900 | — | — |
| 2009-12-15 | $26.80 | $119.95 | 175,340 | — | — |
| 2009-12-14 | $26.95 | $120.62 | 165,380 | — | — |
| 2009-12-11 | $26.00 | $116.37 | 138,360 | — | — |
| 2009-12-10 | $24.85 | $111.22 | 96,800 | — | — |
| 2009-12-09 | $25.35 | $113.46 | 85,720 | — | — |
| 2009-12-08 | $25.35 | $113.46 | 128,420 | — | — |
| 2009-12-07 | $26.20 | $117.27 | 127,740 | — | — |
| 2009-12-04 | $26.30 | $117.71 | 175,620 | — | — |
| 2009-12-03 | $25.55 | $114.36 | 174,000 | — | — |
| 2009-12-02 | $25.55 | $114.36 | 234,640 | — | — |
| 2009-12-01 | $25.10 | $112.34 | 171,720 | — | — |
| 2009-11-30 | $24.30 | $108.76 | 295,000 | — | — |
| 2009-11-27 | $22.95 | $102.72 | 111,560 | — | — |
| 2009-11-25 | $24.05 | $107.64 | 155,100 | — | — |
| 2009-11-24 | $24.05 | $107.64 | 244,680 | — | — |
| 2009-11-23 | $24.20 | $108.31 | 256,880 | — | — |
| 2009-11-20 | $24.30 | $108.76 | 289,840 | — | — |
| 2009-11-19 | $22.80 | $102.05 | 184,580 | — | — |
| 2009-11-18 | $23.30 | $104.29 | 109,660 | — | — |
| 2009-11-17 | $23.25 | $104.06 | 215,960 | — | — |
| 2009-11-16 | $23.50 | $105.18 | 258,440 | — | — |
| 2009-11-13 | $22.20 | $99.36 | 109,440 | — | — |
| 2009-11-12 | $21.90 | $98.02 | 175,960 | — | — |
| 2009-11-11 | $22.05 | $98.69 | 199,020 | — | — |
| 2009-11-10 | $21.05 | $94.22 | 125,280 | — | — |
| 2009-11-09 | $22.15 | $99.14 | 221,260 | — | — |
| 2009-11-06 | $21.10 | $94.44 | 170,480 | — | — |
| 2009-11-05 | $20.90 | $93.54 | 237,560 | — | — |
| 2009-11-04 | $20.10 | $89.96 | 189,140 | — | — |
| 2009-11-03 | $20.95 | $93.77 | 137,820 | — | — |
| 2009-11-02 | $21.15 | $94.66 | 283,720 | — | — |
| 2009-10-30 | $20.95 | $93.77 | 352,880 | — | — |
| 2009-10-29 | $21.70 | $97.12 | 331,760 | — | — |
| 2009-10-28 | $20.00 | $89.52 | 265,720 | — | — |
| 2009-10-27 | $20.70 | $92.65 | 178,540 | — | — |
| 2009-10-26 | $21.35 | $95.56 | 298,640 | — | — |
| 2009-10-23 | $22.40 | $100.26 | 209,340 | — | — |
| 2009-10-22 | $23.95 | $107.20 | 152,980 | — | — |
| 2009-10-21 | $22.85 | $102.27 | 213,440 | — | — |
| 2009-10-20 | $23.75 | $106.30 | 172,380 | — | — |
| 2009-10-19 | $24.35 | $108.99 | 161,320 | — | — |
| 2009-10-16 | $23.50 | $105.18 | 207,440 | — | — |
| 2009-10-15 | $24.45 | $109.43 | 374,700 | — | — |
| 2009-10-14 | $25.05 | $112.12 | 143,380 | — | — |
| 2009-10-13 | $23.95 | $107.20 | 112,420 | — | — |
| 2009-10-12 | $24.40 | $109.21 | 74,820 | — | — |
| 2009-10-09 | $24.55 | $109.88 | 314,420 | — | — |
| 2009-10-08 | $25.05 | $112.12 | 274,280 | — | — |
| 2009-10-07 | $24.85 | $111.22 | 202,560 | — | — |
| 2009-10-06 | $26.25 | $117.49 | 256,120 | — | — |
| 2009-10-05 | $25.80 | $115.48 | 172,240 | — | — |
| 2009-10-02 | $24.90 | $111.45 | 231,180 | — | — |
| 2009-10-01 | $25.90 | $115.92 | 334,380 | — | — |
| 2009-09-30 | $25.50 | $114.13 | 248,140 | — | — |
| 2009-09-29 | $26.85 | $120.18 | 190,640 | — | — |
| 2009-09-28 | $27.80 | $124.43 | 188,380 | — | — |
| 2009-09-25 | $26.85 | $120.18 | 192,140 | — | — |
| 2009-09-24 | $27.55 | $123.31 | 367,480 | — | — |
| 2009-09-23 | $28.10 | $125.77 | 367,580 | — | — |
| 2009-09-22 | $27.59 | $123.08 | 212,220 | — | — |
| 2009-09-21 | $26.04 | $116.17 | 200,919 | — | — |
| 2009-09-18 | $26.67 | $118.98 | 390,205 | — | — |
| 2009-09-17 | $27.25 | $121.57 | 304,549 | — | — |
| 2009-09-16 | $27.54 | $122.87 | 382,417 | — | — |
| 2009-09-15 | $26.28 | $117.25 | 413,778 | — | — |
| 2009-09-14 | $25.41 | $113.37 | 359,649 | — | — |
| 2009-09-11 | $24.73 | $110.34 | 386,135 | — | — |
| 2009-09-10 | $24.49 | $109.26 | 177,283 | — | — |
| 2009-09-09 | $23.57 | $105.16 | 169,598 | — | — |
| 2009-09-08 | $22.27 | $99.33 | 191,064 | — | — |
| 2009-09-04 | $21.30 | $95.01 | 182,201 | — | — |
| 2009-09-03 | $21.15 | $94.36 | 195,919 | — | — |
| 2009-09-02 | $20.18 | $90.04 | 260,956 | — | — |
| 2009-09-01 | $21.10 | $94.15 | 370,227 | — | — |
| 2009-08-31 | $22.56 | $100.63 | 225,834 | — | — |
| 2009-08-28 | $24.10 | $107.54 | 156,210 | — | — |
| 2009-08-27 | $24.20 | $107.97 | 153,648 | — | — |
| 2009-08-26 | $23.62 | $105.38 | 211,930 | — | — |
| 2009-08-25 | $24.44 | $109.05 | 383,718 | — | — |
| 2009-08-24 | $23.81 | $106.24 | 289,736 | — | — |
| 2009-08-21 | $23.04 | $102.78 | 268,167 | — | — |
| 2009-08-20 | $21.73 | $96.95 | 234,574 | — | — |
| 2009-08-19 | $20.57 | $91.77 | 188,523 | — | — |
| 2009-08-18 | $21.15 | $94.36 | 294,860 | — | — |
| 2009-08-17 | $21.68 | $96.74 | 269,282 | — | — |
| 2009-08-14 | $23.62 | $105.38 | 257,589 | — | — |
| 2009-08-13 | $24.49 | $109.26 | 143,091 | — | — |
| 2009-08-12 | $23.28 | $103.86 | 223,583 | — | — |
| 2009-08-11 | $21.93 | $97.82 | 213,831 | — | — |
| 2009-08-10 | $23.33 | $104.08 | 186,395 | — | — |
| 2009-08-07 | $24.78 | $110.56 | 336,882 | — | — |
| 2009-08-06 | $23.28 | $103.86 | 395,061 | — | — |
| 2009-08-05 | $24.44 | $109.05 | 410,473 | — | — |
| 2009-08-04 | $22.51 | $100.41 | 351,137 | — | — |
| 2009-08-03 | $20.91 | $93.28 | 314,610 | — | — |
| 2009-07-31 | $20.72 | $92.42 | 198,191 | — | — |
| 2009-07-30 | $20.52 | $91.56 | 308,929 | — | — |
| 2009-07-29 | $19.41 | $86.59 | 221,950 | — | — |
| 2009-07-28 | $19.75 | $88.10 | 191,146 | — | — |
| 2009-07-27 | $19.94 | $88.96 | 161,706 | — | — |
| 2009-07-24 | $19.65 | $87.67 | 164,743 | — | — |
| 2009-07-23 | $19.22 | $85.73 | 461,255 | — | — |
| 2009-07-22 | $18.83 | $84.00 | 205,278 | — | — |
| 2009-07-21 | $18.25 | $81.41 | 215,215 | — | — |
| 2009-07-20 | $17.57 | $78.38 | 194,349 | — | — |
| 2009-07-17 | $16.94 | $75.58 | 246,061 | — | — |
| 2009-07-16 | $17.76 | $79.25 | 259,200 | — | — |
| 2009-07-15 | $17.57 | $78.38 | 335,043 | — | — |
| 2009-07-14 | $15.88 | $70.83 | 130,241 | — | — |
| 2009-07-13 | $15.97 | $71.26 | 323,969 | — | — |
| 2009-07-10 | $14.09 | $62.84 | 128,980 | — | — |
| 2009-07-09 | $14.09 | $62.84 | 219,698 | — | — |
| 2009-07-08 | $14.71 | $65.64 | 244,904 | — | — |
| 2009-07-07 | $15.34 | $68.45 | 208,542 | — | — |
| 2009-07-06 | $16.02 | $71.47 | 259,407 | — | — |
| 2009-07-02 | $15.54 | $69.31 | 251,597 | — | — |
| 2009-07-01 | $17.09 | $76.22 | 169,495 | — | — |
| 2009-06-30 | $16.46 | $73.42 | 169,412 | — | — |
| 2009-06-29 | $16.17 | $72.12 | 248,106 | — | — |
| 2009-06-26 | $16.89 | $75.36 | 383,202 | — | — |
| 2009-06-25 | $16.49 | $73.18 | 304,062 | — | — |
| 2009-06-24 | $16.49 | $73.18 | 344,117 | — | — |
| 2009-06-23 | $16.86 | $74.84 | 376,981 | — | — |
| 2009-06-22 | $17.98 | $79.80 | 371,336 | — | — |
| 2009-06-19 | $19.33 | $85.79 | 246,856 | — | — |
| 2009-06-18 | $18.73 | $83.11 | 383,657 | — | — |
| 2009-06-17 | $18.59 | $82.49 | 256,494 | — | — |
| 2009-06-16 | $18.82 | $83.52 | 229,812 | — | — |
| 2009-06-15 | $18.59 | $82.49 | 311,210 | — | — |
| 2009-06-12 | $19.33 | $85.79 | 255,700 | — | — |
| 2009-06-11 | $18.77 | $83.31 | 236,209 | — | — |
| 2009-06-10 | $19.29 | $85.59 | 298,782 | — | — |
| 2009-06-09 | $19.33 | $85.79 | 123,836 | — | — |
| 2009-06-08 | $19.66 | $87.24 | 238,935 | — | — |
| 2009-06-05 | $20.68 | $91.79 | 249,003 | — | — |
| 2009-06-04 | $21.71 | $96.34 | 231,959 | — | — |
| 2009-06-03 | $20.22 | $89.72 | 142,125 | — | — |
| 2009-06-02 | $21.10 | $93.65 | 171,812 | — | — |
| 2009-06-01 | $21.06 | $93.44 | 335,145 | — | — |
| 2009-05-29 | $19.75 | $87.65 | 375,350 | — | — |
| 2009-05-28 | $18.63 | $82.69 | 293,501 | — | — |
| 2009-05-27 | $18.54 | $82.28 | 470,722 | — | — |
| 2009-05-26 | $20.54 | $91.17 | 321,814 | — | — |
| 2009-05-22 | $18.96 | $84.14 | 155,262 | — | — |
| 2009-05-21 | $19.85 | $88.07 | 224,961 | — | — |
| 2009-05-20 | $20.08 | $89.10 | 254,348 | — | — |
| 2009-05-19 | $20.31 | $90.13 | 251,729 | — | — |
| 2009-05-18 | $20.31 | $90.13 | 465,592 | — | — |
| 2009-05-15 | $19.19 | $85.17 | 356,825 | — | — |
| 2009-05-14 | $20.54 | $91.17 | 493,154 | — | — |
| 2009-05-13 | $19.38 | $86.00 | 422,059 | — | — |
| 2009-05-12 | $20.22 | $89.72 | 407,699 | — | — |
| 2009-05-11 | $22.22 | $98.61 | 440,627 | — | — |
| 2009-05-08 | $23.53 | $104.40 | 497,147 | — | — |
| 2009-05-07 | $20.73 | $92.00 | 495,172 | — | — |
| 2009-05-06 | $21.80 | $96.75 | 444,040 | — | — |
| 2009-05-05 | $19.94 | $88.48 | 329,585 | — | — |
| 2009-05-04 | $20.13 | $89.31 | 665,374 | — | — |
| 2009-05-01 | $18.17 | $80.63 | 443,031 | — | — |
| 2009-04-30 | $17.94 | $79.59 | 365,991 | — | — |
| 2009-04-29 | $19.57 | $86.83 | 488,646 | — | — |
| 2009-04-28 | $18.17 | $80.63 | 324,777 | — | — |
| 2009-04-27 | $17.38 | $77.11 | 490,127 | — | — |
| 2009-04-24 | $20.03 | $88.89 | 587,539 | — | — |
| 2009-04-23 | $16.07 | $71.32 | 408,622 | — | — |
| 2009-04-22 | $16.21 | $71.94 | 622,721 | — | — |
| 2009-04-21 | $16.72 | $74.22 | 638,863 | — | — |
| 2009-04-20 | $13.84 | $61.40 | 521,360 | — | — |
| 2009-04-17 | $17.56 | $77.94 | 422,854 | — | — |
| 2009-04-16 | $18.40 | $81.66 | 412,614 | — | — |
| 2009-04-15 | $17.28 | $76.70 | 469,305 | — | — |
| 2009-04-14 | $14.40 | $63.88 | 567,468 | — | — |
| 2009-04-13 | $16.82 | $74.63 | 345,856 | — | — |
| 2009-04-09 | $16.17 | $71.74 | 640,151 | — | — |
| 2009-04-08 | $12.35 | $54.78 | 277,659 | — | — |
| 2009-04-07 | $11.74 | $52.10 | 359,444 | — | — |
| 2009-04-06 | $12.53 | $55.61 | 318,036 | — | — |
| 2009-04-03 | $12.95 | $57.47 | 521,982 | — | — |
| 2009-04-02 | $11.37 | $50.44 | 457,392 | — | — |
| 2009-04-01 | $10.90 | $48.38 | 348,367 | — | — |
| 2009-03-31 | $11.09 | $49.20 | 396,622 | — | — |
| 2009-03-30 | $10.30 | $45.69 | 296,571 | — | — |
| 2009-03-27 | $11.65 | $51.68 | 230,220 | — | — |
| 2009-03-26 | $12.95 | $57.47 | 331,002 | — | — |
| 2009-03-25 | $12.44 | $55.20 | 367,837 | — | — |
| 2009-03-24 | $12.11 | $53.75 | 480,747 | — | — |
| 2009-03-23 | $13.84 | $61.06 | 614,684 | — | — |
| 2009-03-20 | $10.74 | $47.36 | 467,437 | — | — |
| 2009-03-19 | $13.00 | $57.34 | 349,963 | — | — |
| 2009-03-18 | $13.98 | $61.64 | 423,801 | — | — |
| 2009-03-17 | $12.82 | $56.56 | 375,140 | — | — |
| 2009-03-16 | $11.14 | $49.12 | 483,642 | — | — |
| 2009-03-13 | $12.16 | $53.62 | 345,073 | — | — |
| 2009-03-12 | $11.54 | $50.88 | 459,931 | — | — |
| 2009-03-11 | $9.63 | $42.47 | 495,025 | — | — |
| 2009-03-10 | $10.34 | $45.60 | 693,932 | — | — |
| 2009-03-09 | $8.92 | $39.33 | 327,424 | — | — |
| 2009-03-06 | $9.98 | $44.03 | 512,042 | — | — |
| 2009-03-05 | $9.89 | $43.64 | 692,602 | — | — |
| 2009-03-04 | $13.40 | $59.10 | 324,246 | — | — |
| 2009-03-03 | $12.64 | $55.77 | 411,563 | — | — |
| 2009-03-02 | $12.91 | $56.95 | 496,602 | — | — |
| 2009-02-27 | $14.29 | $63.01 | 488,083 | — | — |
| 2009-02-26 | $13.75 | $60.67 | 398,332 | — | — |
| 2009-02-25 | $15.22 | $67.12 | 374,103 | — | — |
| 2009-02-24 | $15.71 | $69.28 | 596,292 | — | — |
| 2009-02-23 | $14.06 | $62.03 | 372,209 | — | — |
| 2009-02-20 | $15.71 | $69.28 | 409,647 | — | — |
| 2009-02-19 | $14.95 | $65.95 | 268,012 | — | — |
| 2009-02-18 | $17.08 | $75.34 | 201,657 | — | — |
| 2009-02-17 | $16.99 | $74.95 | 357,311 | — | — |
| 2009-02-13 | $18.24 | $80.43 | 314,938 | — | — |
| 2009-02-12 | $19.17 | $84.54 | 351,654 | — | — |
| 2009-02-11 | $18.81 | $82.97 | 294,630 | — | — |
| 2009-02-10 | $18.59 | $82.00 | 444,132 | — | — |
| 2009-02-09 | $20.81 | $91.78 | 144,971 | — | — |
| 2009-02-06 | $20.63 | $91.00 | 373,900 | — | — |
| 2009-02-05 | $19.08 | $84.15 | 283,654 | — | — |
| 2009-02-04 | $18.77 | $82.78 | 222,393 | — | — |
| 2009-02-03 | $19.88 | $87.67 | 197,262 | — | — |
| 2009-02-02 | $20.59 | $90.80 | 301,843 | — | — |
| 2009-01-30 | $19.65 | $86.69 | 380,031 | — | — |
| 2009-01-29 | $21.52 | $94.91 | 364,411 | — | — |
| 2009-01-28 | $23.60 | $104.11 | 345,185 | — | — |
| 2009-01-27 | $21.12 | $93.15 | 180,988 | — | — |
| 2009-01-26 | $20.94 | $92.37 | 206,210 | — | — |
| 2009-01-23 | $21.47 | $94.72 | 321,722 | — | — |
| 2009-01-22 | $20.19 | $89.04 | 380,932 | — | — |
| 2009-01-21 | $21.74 | $95.89 | 446,363 | — | — |
| 2009-01-20 | $17.75 | $78.28 | 469,060 | — | — |
| 2009-01-16 | $21.96 | $96.87 | 439,962 | — | — |
| 2009-01-15 | $21.74 | $95.89 | 568,074 | — | — |
| 2009-01-14 | $22.76 | $100.39 | 319,355 | — | — |
| 2009-01-13 | $24.36 | $107.44 | 435,093 | — | — |
| 2009-01-12 | $22.10 | $97.46 | 264,112 | — | — |
| 2009-01-09 | $24.80 | $109.39 | 327,019 | — | — |
| 2009-01-08 | $24.31 | $107.24 | 213,490 | — | — |
| 2009-01-07 | $24.05 | $106.07 | 257,170 | — | — |
| 2009-01-06 | $26.09 | $115.07 | 427,340 | — | — |
| 2009-01-05 | $21.43 | $94.52 | 302,970 | — | — |
| 2009-01-02 | $22.01 | $97.06 | 194,985 | — | — |