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
- 1980-05-07 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 | $23.71 | $23.71 | 64,747 | — | — |
| 2009-12-30 | $23.04 | $23.04 | 52,279 | — | — |
| 2009-12-29 | $23.04 | $23.04 | 45,250 | — | — |
| 2009-12-28 | $23.80 | $23.80 | 54,131 | — | — |
| 2009-12-24 | $24.57 | $24.57 | 37,405 | — | — |
| 2009-12-23 | $24.47 | $24.47 | 123,114 | — | — |
| 2009-12-22 | $21.99 | $21.99 | 90,364 | — | — |
| 2009-12-21 | $21.61 | $21.61 | 115,186 | — | — |
| 2009-12-18 | $22.08 | $22.08 | 166,377 | — | — |
| 2009-12-17 | $21.51 | $21.51 | 155,812 | — | — |
| 2009-12-16 | $23.52 | $23.52 | 67,582 | — | — |
| 2009-12-15 | $23.33 | $23.33 | 107,267 | — | — |
| 2009-12-14 | $24.00 | $24.00 | 148,009 | — | — |
| 2009-12-11 | $24.67 | $24.67 | 127,298 | — | — |
| 2009-12-10 | $25.43 | $25.43 | 77,822 | — | — |
| 2009-12-09 | $26.29 | $26.29 | 89,318 | — | — |
| 2009-12-08 | $25.14 | $25.14 | 90,448 | — | — |
| 2009-12-07 | $25.81 | $25.81 | 134,108 | — | — |
| 2009-12-04 | $26.86 | $26.86 | 166,105 | — | — |
| 2009-12-03 | $28.20 | $28.20 | 152,946 | — | — |
| 2009-12-02 | $29.54 | $29.54 | 229,356 | — | — |
| 2009-12-01 | $27.72 | $27.72 | 230,538 | — | — |
| 2009-11-30 | $27.15 | $27.15 | 94,820 | — | — |
| 2009-11-27 | $26.86 | $26.86 | 78,785 | — | — |
| 2009-11-25 | $28.49 | $28.49 | 97,665 | — | — |
| 2009-11-24 | $27.44 | $27.44 | 61,819 | — | — |
| 2009-11-23 | $27.63 | $27.63 | 136,649 | — | — |
| 2009-11-20 | $27.63 | $27.63 | 89,946 | — | — |
| 2009-11-19 | $27.72 | $27.72 | 104,558 | — | — |
| 2009-11-18 | $28.39 | $28.39 | 164,850 | — | — |
| 2009-11-17 | $28.01 | $28.01 | 116,964 | — | — |
| 2009-11-16 | $27.92 | $27.92 | 126,189 | — | — |
| 2009-11-13 | $26.58 | $26.58 | 66,777 | — | — |
| 2009-11-12 | $25.91 | $25.91 | 102,466 | — | — |
| 2009-11-11 | $26.58 | $26.58 | 103,659 | — | — |
| 2009-11-10 | $26.48 | $26.48 | 86,023 | — | — |
| 2009-11-09 | $27.25 | $27.25 | 159,243 | — | — |
| 2009-11-06 | $28.01 | $28.01 | 93,481 | — | — |
| 2009-11-05 | $28.39 | $28.39 | 103,282 | — | — |
| 2009-11-04 | $27.53 | $27.53 | 134,150 | — | — |
| 2009-11-03 | $28.39 | $28.39 | 173,270 | — | — |
| 2009-11-02 | $25.53 | $25.53 | 85,333 | — | — |
| 2009-10-30 | $25.81 | $25.81 | 107,518 | — | — |
| 2009-10-29 | $26.96 | $26.96 | 99,119 | — | — |
| 2009-10-28 | $24.47 | $24.47 | 139,348 | — | — |
| 2009-10-27 | $25.91 | $25.91 | 112,937 | — | — |
| 2009-10-26 | $25.72 | $25.72 | 157,318 | — | — |
| 2009-10-23 | $27.72 | $27.72 | 82,310 | — | — |
| 2009-10-22 | $28.68 | $28.68 | 133,491 | — | — |
| 2009-10-21 | $29.16 | $29.16 | 141,356 | — | — |
| 2009-10-20 | $29.54 | $29.54 | 132,769 | — | — |
| 2009-10-19 | $32.22 | $32.22 | 62,394 | — | — |
| 2009-10-16 | $31.26 | $31.26 | 68,000 | — | — |
| 2009-10-15 | $31.74 | $31.74 | 131,597 | — | — |
| 2009-10-14 | $32.89 | $32.89 | 145,227 | — | — |
| 2009-10-13 | $33.17 | $33.17 | 332,523 | — | — |
| 2009-10-12 | $30.02 | $30.02 | 70,438 | — | — |
| 2009-10-09 | $30.31 | $30.31 | 212,411 | — | — |
| 2009-10-08 | $28.87 | $28.87 | 157,277 | — | — |
| 2009-10-07 | $28.20 | $28.20 | 87,738 | — | — |
| 2009-10-06 | $27.63 | $27.63 | 247,086 | — | — |
| 2009-10-05 | $26.10 | $26.10 | 120,384 | — | — |
| 2009-10-02 | $25.43 | $25.43 | 124,192 | — | — |
| 2009-10-01 | $26.29 | $26.29 | 137,497 | — | — |
| 2009-09-30 | $27.63 | $27.63 | 135,196 | — | — |
| 2009-09-29 | $27.15 | $27.15 | 84,883 | — | — |
| 2009-09-28 | $26.39 | $26.39 | 95,625 | — | — |
| 2009-09-25 | $26.67 | $26.67 | 146,775 | — | — |
| 2009-09-24 | $26.96 | $26.96 | 163,678 | — | — |
| 2009-09-23 | $27.82 | $27.82 | 116,368 | — | — |
| 2009-09-22 | $29.54 | $29.54 | 100,374 | — | — |
| 2009-09-21 | $29.06 | $29.06 | 149,965 | — | — |
| 2009-09-18 | $30.88 | $30.88 | 282,514 | — | — |
| 2009-09-17 | $30.59 | $30.59 | 192,590 | — | — |
| 2009-09-16 | $31.93 | $31.93 | 146,879 | — | — |
| 2009-09-15 | $32.22 | $32.22 | 109,725 | — | — |
| 2009-09-14 | $31.36 | $31.36 | 66,515 | — | — |
| 2009-09-11 | $31.17 | $31.17 | 95,071 | — | — |
| 2009-09-10 | $31.07 | $31.07 | 97,707 | — | — |
| 2009-09-09 | $30.40 | $30.40 | 100,186 | — | — |
| 2009-09-08 | $31.26 | $31.26 | 181,199 | — | — |
| 2009-09-04 | $31.45 | $31.45 | 246,898 | — | — |
| 2009-09-03 | $29.35 | $29.35 | 190,236 | — | — |
| 2009-09-02 | $28.20 | $28.20 | 138,354 | — | — |
| 2009-09-01 | $25.24 | $25.24 | 112,089 | — | — |
| 2009-08-31 | $26.67 | $26.67 | 91,284 | — | — |
| 2009-08-28 | $27.72 | $27.72 | 82,843 | — | — |
| 2009-08-27 | $28.49 | $28.49 | 72,164 | — | — |
| 2009-08-26 | $27.25 | $27.25 | 42,760 | — | — |
| 2009-08-25 | $27.25 | $27.25 | 58,304 | — | — |
| 2009-08-24 | $26.77 | $26.77 | 59,591 | — | — |
| 2009-08-21 | $27.92 | $27.92 | 81,870 | — | — |
| 2009-08-20 | $27.34 | $27.34 | 42,353 | — | — |
| 2009-08-19 | $27.63 | $27.63 | 50,501 | — | — |
| 2009-08-18 | $26.58 | $26.58 | 51,076 | — | — |
| 2009-08-17 | $25.72 | $25.72 | 89,695 | — | — |
| 2009-08-14 | $27.63 | $27.63 | 53,754 | — | — |
| 2009-08-13 | $28.59 | $28.59 | 59,946 | — | — |
| 2009-08-12 | $28.11 | $28.11 | 54,308 | — | — |
| 2009-08-11 | $27.25 | $27.25 | 46,034 | — | — |
| 2009-08-10 | $28.20 | $28.20 | 63,911 | — | — |
| 2009-08-07 | $28.01 | $28.01 | 62,844 | — | — |
| 2009-08-06 | $28.78 | $28.78 | 64,015 | — | — |
| 2009-08-05 | $30.11 | $30.11 | 77,550 | — | — |
| 2009-08-04 | $29.25 | $29.25 | 105,562 | — | — |
| 2009-08-03 | $29.06 | $29.06 | 58,827 | — | — |
| 2009-07-31 | $28.30 | $28.30 | 75,678 | — | — |
| 2009-07-30 | $26.96 | $26.96 | 53,147 | — | — |
| 2009-07-29 | $26.96 | $26.96 | 49,852 | — | — |
| 2009-07-28 | $27.63 | $27.63 | 96,190 | — | — |
| 2009-07-27 | $28.39 | $28.39 | 68,231 | — | — |
| 2009-07-24 | $28.68 | $28.68 | 61,829 | — | — |
| 2009-07-23 | $29.64 | $29.64 | 105,458 | — | — |
| 2009-07-22 | $29.45 | $29.45 | 114,715 | — | — |
| 2009-07-21 | $28.78 | $28.78 | 142,852 | — | — |
| 2009-07-20 | $29.06 | $29.06 | 264,272 | — | — |
| 2009-07-17 | $26.20 | $26.20 | 89,423 | — | — |
| 2009-07-16 | $26.10 | $26.10 | 42,719 | — | — |
| 2009-07-15 | $26.00 | $26.00 | 87,738 | — | — |
| 2009-07-14 | $25.24 | $25.24 | 66,986 | — | — |
| 2009-07-13 | $24.86 | $24.86 | 67,383 | — | — |
| 2009-07-10 | $23.80 | $23.80 | 49,298 | — | — |
| 2009-07-09 | $23.61 | $23.61 | 87,446 | — | — |
| 2009-07-08 | $23.80 | $23.80 | 163,124 | — | — |
| 2009-07-07 | $26.20 | $26.20 | 176,753 | — | — |
| 2009-07-06 | $25.24 | $25.24 | 101,253 | — | — |
| 2009-07-02 | $25.05 | $25.05 | 109,548 | — | — |
| 2009-07-01 | $26.48 | $26.48 | 189,588 | — | — |
| 2009-06-30 | $25.24 | $25.24 | 139,170 | — | — |
| 2009-06-29 | $23.61 | $23.61 | 171,774 | — | — |
| 2009-06-26 | $25.05 | $25.05 | 1,208,894 | — | — |
| 2009-06-25 | $22.66 | $22.66 | 123,418 | — | — |
| 2009-06-24 | $21.61 | $21.61 | 108,292 | — | — |
| 2009-06-23 | $20.46 | $20.46 | 111,232 | — | — |
| 2009-06-22 | $20.65 | $20.65 | 139,892 | — | — |
| 2009-06-19 | $22.85 | $22.85 | 121,022 | — | — |
| 2009-06-18 | $20.94 | $20.94 | 97,749 | — | — |
| 2009-06-17 | $22.18 | $22.18 | 75,354 | — | — |
| 2009-06-16 | $22.37 | $22.37 | 72,143 | — | — |
| 2009-06-15 | $22.56 | $22.56 | 121,462 | — | — |
| 2009-06-12 | $24.76 | $24.76 | 74,287 | — | — |
| 2009-06-11 | $25.53 | $25.53 | 133,919 | — | — |
| 2009-06-10 | $24.00 | $24.00 | 50,145 | — | — |
| 2009-06-09 | $23.71 | $23.71 | 38,765 | — | — |
| 2009-06-08 | $23.52 | $23.52 | 82,017 | — | — |
| 2009-06-05 | $23.33 | $23.33 | 118,637 | — | — |
| 2009-06-04 | $25.33 | $25.33 | 122,110 | — | — |
| 2009-06-03 | $23.71 | $23.71 | 194,765 | — | — |
| 2009-06-02 | $25.62 | $25.62 | 340,891 | — | — |
| 2009-06-01 | $23.14 | $23.14 | 283,633 | — | — |
| 2009-05-29 | $21.61 | $21.61 | 133,857 | — | — |
| 2009-05-28 | $21.03 | $21.03 | 161,408 | — | — |
| 2009-05-27 | $19.69 | $19.69 | 58,942 | — | — |
| 2009-05-26 | $20.08 | $20.08 | 68,325 | — | — |
| 2009-05-22 | $20.27 | $20.27 | 113,700 | — | — |
| 2009-05-21 | $20.75 | $20.75 | 147,444 | — | — |
| 2009-05-20 | $21.03 | $21.03 | 162,486 | — | — |
| 2009-05-19 | $19.12 | $19.12 | 83,806 | — | — |
| 2009-05-18 | $19.02 | $19.02 | 63,273 | — | — |
| 2009-05-15 | $18.93 | $18.93 | 63,178 | — | — |
| 2009-05-14 | $19.12 | $19.12 | 150,886 | — | — |
| 2009-05-13 | $18.55 | $18.55 | 416,841 | — | — |
| 2009-05-12 | $20.75 | $20.75 | 202,872 | — | — |
| 2009-05-11 | $19.98 | $19.98 | 36,589 | — | — |
| 2009-05-08 | $20.94 | $20.94 | 49,528 | — | — |
| 2009-05-07 | $21.41 | $21.41 | 95,134 | — | — |
| 2009-05-06 | $19.98 | $19.98 | 35,114 | — | — |
| 2009-05-05 | $19.89 | $19.89 | 46,212 | — | — |
| 2009-05-04 | $19.69 | $19.69 | 42,405 | — | — |
| 2009-05-01 | $19.12 | $19.12 | 29,058 | — | — |
| 2009-04-30 | $19.02 | $19.02 | 45,993 | — | — |
| 2009-04-29 | $19.31 | $19.31 | 45,260 | — | — |
| 2009-04-28 | $19.98 | $19.98 | 36,443 | — | — |
| 2009-04-27 | $20.17 | $20.17 | 46,003 | — | — |
| 2009-04-24 | $20.55 | $20.55 | 41,997 | — | — |
| 2009-04-23 | $19.22 | $19.22 | 38,639 | — | — |
| 2009-04-22 | $18.93 | $18.93 | 20,115 | — | — |
| 2009-04-21 | $18.45 | $18.45 | 16,788 | — | — |
| 2009-04-20 | $18.74 | $18.74 | 69,538 | — | — |
| 2009-04-17 | $18.64 | $18.64 | 74,799 | — | — |
| 2009-04-16 | $19.60 | $19.60 | 45,417 | — | — |
| 2009-04-15 | $20.08 | $20.08 | 32,269 | — | — |
| 2009-04-14 | $19.41 | $19.41 | 30,930 | — | — |
| 2009-04-13 | $20.08 | $20.08 | 65,877 | — | — |
| 2009-04-09 | $19.98 | $19.98 | 38,660 | — | — |
| 2009-04-08 | $19.22 | $19.22 | 30,962 | — | — |
| 2009-04-07 | $19.12 | $19.12 | 33,169 | — | — |
| 2009-04-06 | $19.02 | $19.02 | 68,649 | — | — |
| 2009-04-03 | $19.22 | $19.22 | 87,927 | — | — |
| 2009-04-02 | $20.46 | $20.46 | 68,712 | — | — |
| 2009-04-01 | $21.62 | $21.62 | 80,490 | — | — |
| 2009-03-31 | $19.50 | $19.50 | 40,689 | — | — |
| 2009-03-30 | $19.89 | $19.89 | 73,597 | — | — |
| 2009-03-27 | $21.80 | $21.80 | 36,809 | — | — |
| 2009-03-26 | $22.47 | $22.47 | 52,708 | — | — |
| 2009-03-25 | $21.70 | $21.70 | 53,911 | — | — |
| 2009-03-24 | $20.46 | $20.46 | 51,976 | — | — |
| 2009-03-23 | $21.51 | $21.51 | 72,791 | — | — |
| 2009-03-20 | $22.37 | $22.37 | 86,337 | — | — |
| 2009-03-19 | $21.99 | $21.99 | 162,266 | — | — |
| 2009-03-18 | $19.12 | $19.12 | 115,342 | — | — |
| 2009-03-17 | $16.63 | $16.63 | 41,463 | — | — |
| 2009-03-16 | $16.83 | $16.83 | 45,815 | — | — |
| 2009-03-13 | $17.88 | $17.88 | 29,612 | — | — |
| 2009-03-12 | $18.83 | $18.83 | 41,035 | — | — |
| 2009-03-11 | $18.07 | $18.07 | 72,184 | — | — |
| 2009-03-10 | $16.54 | $16.54 | 122,905 | — | — |
| 2009-03-09 | $18.26 | $18.26 | 37,374 | — | — |
| 2009-03-06 | $19.41 | $19.41 | 65,187 | — | — |
| 2009-03-05 | $19.60 | $19.60 | 83,178 | — | — |
| 2009-03-04 | $18.16 | $18.16 | 65,867 | — | — |
| 2009-03-03 | $18.74 | $18.74 | 72,394 | — | — |
| 2009-03-02 | $19.22 | $19.22 | 88,345 | — | — |
| 2009-02-27 | $20.36 | $20.36 | 88,816 | — | — |
| 2009-02-26 | $19.69 | $19.69 | 107,707 | — | — |
| 2009-02-25 | $19.02 | $19.02 | 147,915 | — | — |
| 2009-02-24 | $18.07 | $18.07 | 225,246 | — | — |
| 2009-02-23 | $21.99 | $21.99 | 133,480 | — | — |
| 2009-02-20 | $22.94 | $22.94 | 215,612 | — | — |
| 2009-02-19 | $22.75 | $22.75 | 398,882 | — | — |
| 2009-02-18 | $26.00 | $26.00 | 142,570 | — | — |
| 2009-02-17 | $23.52 | $23.52 | 205,581 | — | — |
| 2009-02-13 | $20.65 | $20.65 | 99,454 | — | — |
| 2009-02-12 | $18.64 | $18.64 | 71,505 | — | — |
| 2009-02-11 | $19.22 | $19.22 | 126,503 | — | — |
| 2009-02-10 | $17.40 | $17.40 | 90,761 | — | — |
| 2009-02-09 | $17.21 | $17.21 | 55,292 | — | — |
| 2009-02-06 | $18.07 | $18.07 | 48,921 | — | — |
| 2009-02-05 | $17.95 | $17.95 | 50,250 | — | — |
| 2009-02-04 | $17.59 | $17.59 | 60,825 | — | — |
| 2009-02-03 | $17.11 | $17.11 | 55,626 | — | — |
| 2009-02-02 | $17.02 | $17.02 | 96,933 | — | — |
| 2009-01-30 | $18.93 | $18.93 | 175,707 | — | — |
| 2009-01-29 | $17.59 | $17.59 | 119,213 | — | — |
| 2009-01-28 | $14.83 | $14.83 | 97,644 | — | — |
| 2009-01-27 | $14.44 | $14.44 | 95,196 | — | — |
| 2009-01-26 | $13.96 | $13.96 | 92,989 | — | — |
| 2009-01-23 | $11.95 | $11.95 | 98,920 | — | — |
| 2009-01-22 | $10.90 | $10.90 | 28,713 | — | — |
| 2009-01-21 | $10.23 | $10.23 | 33,775 | — | — |
| 2009-01-20 | $10.80 | $10.80 | 39,466 | — | — |
| 2009-01-16 | $10.80 | $10.80 | 47,907 | — | — |
| 2009-01-15 | $9.37 | $9.37 | 25,700 | — | — |
| 2009-01-14 | $8.89 | $8.89 | 31,851 | — | — |
| 2009-01-13 | $9.27 | $9.27 | 23,441 | — | — |
| 2009-01-12 | $9.46 | $9.46 | 37,980 | — | — |
| 2009-01-09 | $9.85 | $9.85 | 43,660 | — | — |
| 2009-01-08 | $9.08 | $9.08 | 16,349 | — | — |
| 2009-01-07 | $8.70 | $8.70 | 29,644 | — | — |
| 2009-01-06 | $9.26 | $9.26 | 44,947 | — | — |
| 2009-01-05 | $8.80 | $8.80 | 27,029 | — | — |
| 2009-01-02 | $8.80 | $8.80 | 27,824 | — | — |