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
- 1984-02-29 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 | $25.84 | $30.73 | 2,200 | — | — |
| 2009-12-30 | $26.27 | $31.24 | 13,300 | — | — |
| 2009-12-29 | $25.99 | $30.91 | 6,900 | — | — |
| 2009-12-28 | $25.45 | $30.27 | 1,200 | — | — |
| 2009-12-24 | $25.48 | $30.30 | 3,400 | — | — |
| 2009-12-23 | $24.80 | $29.49 | 1,000 | — | — |
| 2009-12-22 | $24.80 | $29.49 | 1,800 | — | — |
| 2009-12-21 | $24.70 | $29.37 | 400 | — | — |
| 2009-12-18 | $24.54 | $29.18 | 0 | — | — |
| 2009-12-17 | $24.54 | $29.18 | 0 | — | — |
| 2009-12-16 | $24.54 | $29.18 | 600 | — | — |
| 2009-12-15 | $24.30 | $28.90 | 800 | — | — |
| 2009-12-14 | $24.35 | $28.96 | 1,500 | — | — |
| 2009-12-11 | $24.15 | $28.72 | 900 | — | — |
| 2009-12-10 | $24.05 | $28.60 | 200 | — | — |
| 2009-12-09 | $24.01 | $28.55 | 400 | — | — |
| 2009-12-08 | $24.15 | $28.72 | 600 | — | — |
| 2009-12-07 | $24.33 | $28.93 | 400 | — | — |
| 2009-12-04 | $24.33 | $28.93 | 1,400 | — | — |
| 2009-12-03 | $24.55 | $29.19 | 0 | — | — |
| 2009-12-02 | $24.55 | $29.19 | 200 | — | — |
| 2009-12-01 | $24.15 | $28.72 | 1,000 | — | — |
| 2009-11-30 | $24.04 | $28.59 | 100 | — | — |
| 2009-11-27 | $24.10 | $28.66 | 1,400 | — | — |
| 2009-11-25 | $24.50 | $29.14 | 900 | — | — |
| 2009-11-24 | $24.25 | $28.71 | 200 | — | — |
| 2009-11-23 | $24.39 | $28.87 | 4,700 | — | — |
| 2009-11-20 | $24.40 | $28.88 | 100 | — | — |
| 2009-11-19 | $24.33 | $28.80 | 1,200 | — | — |
| 2009-11-18 | $24.35 | $28.83 | 3,200 | — | — |
| 2009-11-17 | $24.45 | $28.94 | 400 | — | — |
| 2009-11-16 | $24.31 | $28.78 | 600 | — | — |
| 2009-11-13 | $24.31 | $28.78 | 100 | — | — |
| 2009-11-12 | $24.30 | $28.77 | 700 | — | — |
| 2009-11-11 | $24.26 | $28.72 | 300 | — | — |
| 2009-11-10 | $24.25 | $28.71 | 500 | — | — |
| 2009-11-09 | $24.47 | $28.97 | 200 | — | — |
| 2009-11-06 | $24.15 | $28.59 | 0 | — | — |
| 2009-11-05 | $24.15 | $28.59 | 1,900 | — | — |
| 2009-11-04 | $24.34 | $28.81 | 1,000 | — | — |
| 2009-11-03 | $24.07 | $28.49 | 2,700 | — | — |
| 2009-11-02 | $24.10 | $28.53 | 2,000 | — | — |
| 2009-10-30 | $24.00 | $28.41 | 1,600 | — | — |
| 2009-10-29 | $23.70 | $28.06 | 1,300 | — | — |
| 2009-10-28 | $24.38 | $28.86 | 1,200 | — | — |
| 2009-10-27 | $24.05 | $28.47 | 500 | — | — |
| 2009-10-26 | $23.96 | $28.36 | 3,000 | — | — |
| 2009-10-23 | $24.00 | $28.41 | 3,000 | — | — |
| 2009-10-22 | $23.74 | $28.10 | 800 | — | — |
| 2009-10-21 | $23.50 | $27.82 | 500 | — | — |
| 2009-10-20 | $23.50 | $27.82 | 500 | — | — |
| 2009-10-19 | $23.74 | $28.10 | 100 | — | — |
| 2009-10-16 | $23.50 | $27.82 | 300 | — | — |
| 2009-10-15 | $23.63 | $27.97 | 400 | — | — |
| 2009-10-14 | $23.64 | $27.99 | 2,700 | — | — |
| 2009-10-13 | $23.61 | $27.95 | 1,800 | — | — |
| 2009-10-12 | $23.13 | $27.38 | 0 | — | — |
| 2009-10-09 | $23.13 | $27.38 | 100 | — | — |
| 2009-10-08 | $23.15 | $27.41 | 200 | — | — |
| 2009-10-07 | $22.91 | $27.12 | 600 | — | — |
| 2009-10-06 | $22.80 | $26.99 | 1,900 | — | — |
| 2009-10-05 | $23.00 | $27.23 | 600 | — | — |
| 2009-10-02 | $22.78 | $26.97 | 1,100 | — | — |
| 2009-10-01 | $22.88 | $27.09 | 600 | — | — |
| 2009-09-30 | $22.89 | $27.10 | 100 | — | — |
| 2009-09-29 | $22.80 | $26.99 | 400 | — | — |
| 2009-09-28 | $22.77 | $26.96 | 600 | — | — |
| 2009-09-25 | $22.55 | $26.69 | 900 | — | — |
| 2009-09-24 | $22.78 | $26.97 | 200 | — | — |
| 2009-09-23 | $22.79 | $26.98 | 200 | — | — |
| 2009-09-22 | $22.78 | $26.97 | 300 | — | — |
| 2009-09-21 | $22.87 | $27.07 | 900 | — | — |
| 2009-09-18 | $22.87 | $27.07 | 2,900 | — | — |
| 2009-09-17 | $22.75 | $26.93 | 4,200 | — | — |
| 2009-09-16 | $22.85 | $27.05 | 9,600 | — | — |
| 2009-09-15 | $22.81 | $27.00 | 1,000 | — | — |
| 2009-09-14 | $22.55 | $26.69 | 1,600 | — | — |
| 2009-09-11 | $22.50 | $26.64 | 2,200 | — | — |
| 2009-09-10 | $22.70 | $26.87 | 1,100 | — | — |
| 2009-09-09 | $22.32 | $26.42 | 200 | — | — |
| 2009-09-08 | $22.27 | $26.36 | 0 | — | — |
| 2009-09-04 | $22.27 | $26.36 | 700 | — | — |
| 2009-09-03 | $22.32 | $26.42 | 800 | — | — |
| 2009-09-02 | $22.32 | $26.42 | 800 | — | — |
| 2009-09-01 | $22.27 | $26.36 | 300 | — | — |
| 2009-08-31 | $22.02 | $26.07 | 1,900 | — | — |
| 2009-08-28 | $22.27 | $26.36 | 1,200 | — | — |
| 2009-08-27 | $22.71 | $26.88 | 200 | — | — |
| 2009-08-26 | $22.82 | $27.01 | 0 | — | — |
| 2009-08-25 | $22.82 | $26.90 | 500 | — | — |
| 2009-08-24 | $22.27 | $26.25 | 3,300 | — | — |
| 2009-08-21 | $22.27 | $26.25 | 0 | — | — |
| 2009-08-20 | $22.27 | $26.25 | 300 | — | — |
| 2009-08-19 | $22.27 | $26.25 | 0 | — | — |
| 2009-08-18 | $22.27 | $26.25 | 300 | — | — |
| 2009-08-17 | $22.27 | $26.25 | 1,500 | — | — |
| 2009-08-14 | $22.97 | $27.07 | 700 | — | — |
| 2009-08-13 | $22.27 | $26.25 | 1,000 | — | — |
| 2009-08-12 | $22.50 | $26.52 | 4,000 | — | — |
| 2009-08-11 | $22.25 | $26.22 | 0 | — | — |
| 2009-08-10 | $22.25 | $26.22 | 1,500 | — | — |
| 2009-08-07 | $22.25 | $26.22 | 400 | — | — |
| 2009-08-06 | $22.10 | $26.05 | 0 | — | — |
| 2009-08-05 | $22.10 | $26.05 | 2,700 | — | — |
| 2009-08-04 | $21.55 | $25.40 | 300 | — | — |
| 2009-08-03 | $21.74 | $25.62 | 2,500 | — | — |
| 2009-07-31 | $22.00 | $25.93 | 1,100 | — | — |
| 2009-07-30 | $22.00 | $25.93 | 1,200 | — | — |
| 2009-07-29 | $21.50 | $25.34 | 200 | — | — |
| 2009-07-28 | $21.91 | $25.82 | 800 | — | — |
| 2009-07-27 | $21.20 | $24.99 | 6,900 | — | — |
| 2009-07-24 | $21.50 | $25.34 | 800 | — | — |
| 2009-07-23 | $21.53 | $25.38 | 100 | — | — |
| 2009-07-22 | $21.94 | $25.86 | 1,100 | — | — |
| 2009-07-21 | $21.97 | $25.89 | 600 | — | — |
| 2009-07-20 | $21.40 | $25.22 | 3,400 | — | — |
| 2009-07-17 | $21.26 | $25.06 | 5,400 | — | — |
| 2009-07-16 | $21.91 | $25.82 | 4,300 | — | — |
| 2009-07-15 | $21.39 | $25.21 | 4,000 | — | — |
| 2009-07-14 | $21.75 | $25.63 | 1,100 | — | — |
| 2009-07-13 | $21.02 | $24.77 | 4,100 | — | — |
| 2009-07-10 | $20.14 | $23.74 | 1,300 | — | — |
| 2009-07-09 | $20.10 | $23.69 | 0 | — | — |
| 2009-07-08 | $20.10 | $23.69 | 400 | — | — |
| 2009-07-07 | $20.39 | $24.03 | 1,100 | — | — |
| 2009-07-06 | $20.11 | $23.70 | 0 | — | — |
| 2009-07-02 | $20.11 | $23.70 | 700 | — | — |
| 2009-07-01 | $19.93 | $23.49 | 2,400 | — | — |
| 2009-06-30 | $19.61 | $23.11 | 1,400 | — | — |
| 2009-06-29 | $20.00 | $23.57 | 0 | — | — |
| 2009-06-26 | $20.00 | $23.57 | 1,500 | — | — |
| 2009-06-25 | $20.01 | $23.58 | 1,800 | — | — |
| 2009-06-24 | $19.58 | $23.08 | 900 | — | — |
| 2009-06-23 | $20.12 | $23.71 | 2,200 | — | — |
| 2009-06-22 | $21.00 | $24.75 | 6,600 | — | — |
| 2009-06-19 | $22.30 | $26.28 | 4,000 | — | — |
| 2009-06-18 | $20.01 | $23.58 | 0 | — | — |
| 2009-06-17 | $20.01 | $23.58 | 0 | — | — |
| 2009-06-16 | $20.01 | $23.58 | 100 | — | — |
| 2009-06-15 | $20.00 | $23.57 | 0 | — | — |
| 2009-06-12 | $20.00 | $23.57 | 300 | — | — |
| 2009-06-11 | $20.18 | $23.78 | 1,100 | — | — |
| 2009-06-10 | $19.86 | $23.41 | 4,400 | — | — |
| 2009-06-09 | $19.88 | $23.43 | 300 | — | — |
| 2009-06-08 | $19.78 | $23.31 | 2,200 | — | — |
| 2009-06-05 | $20.00 | $23.57 | 1,300 | — | — |
| 2009-06-04 | $20.25 | $23.87 | 1,500 | — | — |
| 2009-06-03 | $20.00 | $23.57 | 300 | — | — |
| 2009-06-02 | $20.00 | $23.57 | 800 | — | — |
| 2009-06-01 | $19.77 | $23.30 | 400 | — | — |
| 2009-05-29 | $20.00 | $23.57 | 34,900 | — | — |
| 2009-05-28 | $19.51 | $22.88 | 800 | — | — |
| 2009-05-27 | $19.29 | $22.62 | 800 | — | — |
| 2009-05-26 | $20.15 | $23.63 | 9,500 | — | — |
| 2009-05-22 | $20.10 | $23.57 | 0 | — | — |
| 2009-05-21 | $20.10 | $23.57 | 0 | — | — |
| 2009-05-20 | $20.10 | $23.57 | 0 | — | — |
| 2009-05-19 | $20.10 | $23.57 | 9,400 | — | — |
| 2009-05-18 | $19.92 | $23.36 | 800 | — | — |
| 2009-05-15 | $19.45 | $22.81 | 13,900 | — | — |
| 2009-05-14 | $21.11 | $24.75 | 0 | — | — |
| 2009-05-13 | $21.11 | $24.75 | 0 | — | — |
| 2009-05-12 | $21.11 | $24.75 | 200 | — | — |
| 2009-05-11 | $21.35 | $25.03 | 19,400 | — | — |
| 2009-05-08 | $20.25 | $23.74 | 2,700 | — | — |
| 2009-05-07 | $19.85 | $23.28 | 900 | — | — |
| 2009-05-06 | $19.70 | $23.10 | 800 | — | — |
| 2009-05-05 | $19.70 | $23.10 | 400 | — | — |
| 2009-05-04 | $19.10 | $22.40 | 18,700 | — | — |
| 2009-05-01 | $19.47 | $22.83 | 600 | — | — |
| 2009-04-30 | $20.00 | $23.45 | 300 | — | — |
| 2009-04-29 | $19.56 | $22.94 | 2,900 | — | — |
| 2009-04-28 | $19.70 | $23.10 | 700 | — | — |
| 2009-04-27 | $19.65 | $23.04 | 3,000 | — | — |
| 2009-04-24 | $19.84 | $23.26 | 4,700 | — | — |
| 2009-04-23 | $20.44 | $23.97 | 0 | — | — |
| 2009-04-22 | $20.44 | $23.97 | 500 | — | — |
| 2009-04-21 | $19.75 | $23.16 | 300 | — | — |
| 2009-04-20 | $19.75 | $23.16 | 200 | — | — |
| 2009-04-17 | $20.10 | $23.57 | 4,800 | — | — |
| 2009-04-16 | $20.45 | $23.98 | 300 | — | — |
| 2009-04-15 | $20.45 | $23.98 | 0 | — | — |
| 2009-04-14 | $20.45 | $23.98 | 4,200 | — | — |
| 2009-04-13 | $19.00 | $22.28 | 1,900 | — | — |
| 2009-04-09 | $19.10 | $22.40 | 2,200 | — | — |
| 2009-04-08 | $18.24 | $21.39 | 1,700 | — | — |
| 2009-04-07 | $17.40 | $20.40 | 200 | — | — |
| 2009-04-06 | $17.70 | $20.75 | 400 | — | — |
| 2009-04-03 | $18.17 | $21.31 | 300 | — | — |
| 2009-04-02 | $16.60 | $19.46 | 1,400 | — | — |
| 2009-04-01 | $16.60 | $19.46 | 400 | — | — |
| 2009-03-31 | $16.00 | $18.76 | 1,800 | — | — |
| 2009-03-30 | $15.40 | $18.06 | 0 | — | — |
| 2009-03-27 | $15.40 | $18.06 | 300 | — | — |
| 2009-03-26 | $15.10 | $17.71 | 19,300 | — | — |
| 2009-03-25 | $14.55 | $17.06 | 37,500 | — | — |
| 2009-03-24 | $14.68 | $17.21 | 9,700 | — | — |
| 2009-03-23 | $14.80 | $17.35 | 10,900 | — | — |
| 2009-03-20 | $15.56 | $18.25 | 15,700 | — | — |
| 2009-03-19 | $17.25 | $20.23 | 2,300 | — | — |
| 2009-03-18 | $17.00 | $19.93 | 500 | — | — |
| 2009-03-17 | $18.00 | $21.11 | 700 | — | — |
| 2009-03-16 | $17.00 | $19.93 | 100 | — | — |
| 2009-03-13 | $17.25 | $20.23 | 3,100 | — | — |
| 2009-03-12 | $18.00 | $21.11 | 0 | — | — |
| 2009-03-11 | $18.00 | $21.11 | 1,000 | — | — |
| 2009-03-10 | $18.00 | $21.11 | 900 | — | — |
| 2009-03-09 | $18.01 | $21.12 | 0 | — | — |
| 2009-03-06 | $18.01 | $21.12 | 0 | — | — |
| 2009-03-05 | $18.01 | $21.12 | 0 | — | — |
| 2009-03-04 | $18.01 | $21.12 | 1,300 | — | — |
| 2009-03-03 | $17.58 | $20.61 | 1,600 | — | — |
| 2009-03-02 | $18.01 | $21.12 | 0 | — | — |
| 2009-02-27 | $18.01 | $21.12 | 1,100 | — | — |
| 2009-02-26 | $18.20 | $21.34 | 200 | — | — |
| 2009-02-25 | $17.58 | $20.61 | 1,100 | — | — |
| 2009-02-24 | $17.01 | $19.83 | 1,800 | — | — |
| 2009-02-23 | $17.02 | $19.84 | 1,300 | — | — |
| 2009-02-20 | $18.00 | $20.98 | 3,800 | — | — |
| 2009-02-19 | $20.25 | $23.61 | 1,900 | — | — |
| 2009-02-18 | $19.80 | $23.08 | 1,900 | — | — |
| 2009-02-17 | $19.79 | $23.07 | 100 | — | — |
| 2009-02-13 | $19.99 | $23.30 | 400 | — | — |
| 2009-02-12 | $19.95 | $23.26 | 500 | — | — |
| 2009-02-11 | $19.99 | $23.30 | 3,200 | — | — |
| 2009-02-10 | $19.95 | $23.26 | 500 | — | — |
| 2009-02-09 | $20.00 | $23.31 | 11,000 | — | — |
| 2009-02-06 | $19.95 | $23.26 | 600 | — | — |
| 2009-02-05 | $19.51 | $22.74 | 2,500 | — | — |
| 2009-02-04 | $19.70 | $22.96 | 0 | — | — |
| 2009-02-03 | $19.70 | $22.96 | 400 | — | — |
| 2009-02-02 | $20.19 | $23.54 | 800 | — | — |
| 2009-01-30 | $20.10 | $23.43 | 1,000 | — | — |
| 2009-01-29 | $19.50 | $22.73 | 0 | — | — |
| 2009-01-28 | $19.50 | $22.73 | 0 | — | — |
| 2009-01-27 | $19.50 | $22.73 | 700 | — | — |
| 2009-01-26 | $19.05 | $22.21 | 1,300 | — | — |
| 2009-01-23 | $18.55 | $21.62 | 8,700 | — | — |
| 2009-01-22 | $19.00 | $22.15 | 200 | — | — |
| 2009-01-21 | $19.00 | $22.15 | 1,200 | — | — |
| 2009-01-20 | $18.50 | $21.57 | 0 | — | — |
| 2009-01-16 | $18.50 | $21.57 | 800 | — | — |
| 2009-01-15 | $18.00 | $20.98 | 5,800 | — | — |
| 2009-01-14 | $17.44 | $20.33 | 100 | — | — |
| 2009-01-13 | $17.55 | $20.46 | 600 | — | — |
| 2009-01-12 | $17.00 | $19.82 | 4,500 | — | — |
| 2009-01-09 | $16.92 | $19.72 | 2,100 | — | — |
| 2009-01-08 | $16.64 | $19.40 | 100 | — | — |
| 2009-01-07 | $17.20 | $20.05 | 3,900 | — | — |
| 2009-01-06 | $17.15 | $19.99 | 3,000 | — | — |
| 2009-01-05 | $17.13 | $19.97 | 200 | — | — |
| 2009-01-02 | $18.09 | $21.09 | 1,000 | — | — |