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
- 1994-11-04 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 | $22.03 | $33.17 | 2,400 | — | — |
| 2009-12-30 | $22.36 | $33.67 | 12,100 | — | — |
| 2009-12-29 | $22.22 | $33.46 | 5,400 | — | — |
| 2009-12-28 | $22.50 | $33.88 | 2,200 | — | — |
| 2009-12-24 | $22.18 | $33.40 | 600 | — | — |
| 2009-12-23 | $22.31 | $33.59 | 7,800 | — | — |
| 2009-12-22 | $22.12 | $33.31 | 5,400 | — | — |
| 2009-12-21 | $22.28 | $33.55 | 8,500 | — | — |
| 2009-12-18 | $22.26 | $33.52 | 27,000 | — | — |
| 2009-12-17 | $22.20 | $33.43 | 9,000 | — | — |
| 2009-12-16 | $22.42 | $33.76 | 13,000 | — | — |
| 2009-12-15 | $23.05 | $34.71 | 14,700 | — | — |
| 2009-12-14 | $23.52 | $35.42 | 4,200 | — | — |
| 2009-12-11 | $23.94 | $36.05 | 1,800 | — | — |
| 2009-12-10 | $24.08 | $36.26 | 4,200 | — | — |
| 2009-12-09 | $24.27 | $36.54 | 17,800 | — | — |
| 2009-12-08 | $22.24 | $33.49 | 4,600 | — | — |
| 2009-12-07 | $22.37 | $33.68 | 8,000 | — | — |
| 2009-12-04 | $21.97 | $33.08 | 5,500 | — | — |
| 2009-12-03 | $21.79 | $32.81 | 5,800 | — | — |
| 2009-12-02 | $22.13 | $33.32 | 28,600 | — | — |
| 2009-12-01 | $22.35 | $33.65 | 5,000 | — | — |
| 2009-11-30 | $22.21 | $33.44 | 4,100 | — | — |
| 2009-11-27 | $21.76 | $32.77 | 1,800 | — | — |
| 2009-11-25 | $22.50 | $33.88 | 300 | — | — |
| 2009-11-24 | $22.18 | $33.40 | 2,600 | — | — |
| 2009-11-23 | $22.45 | $33.80 | 3,900 | — | — |
| 2009-11-20 | $21.25 | $32.00 | 3,800 | — | — |
| 2009-11-19 | $21.03 | $31.67 | 6,600 | — | — |
| 2009-11-18 | $21.78 | $32.80 | 6,100 | — | — |
| 2009-11-17 | $21.87 | $32.93 | 2,900 | — | — |
| 2009-11-16 | $21.06 | $31.71 | 3,900 | — | — |
| 2009-11-13 | $20.70 | $31.17 | 16,900 | — | — |
| 2009-11-12 | $21.97 | $33.08 | 3,600 | — | — |
| 2009-11-11 | $23.12 | $34.81 | 4,000 | — | — |
| 2009-11-10 | $23.01 | $34.65 | 12,200 | — | — |
| 2009-11-09 | $22.30 | $33.58 | 4,600 | — | — |
| 2009-11-06 | $21.45 | $32.30 | 2,400 | — | — |
| 2009-11-05 | $21.24 | $31.98 | 8,300 | — | — |
| 2009-11-04 | $21.65 | $32.60 | 4,300 | — | — |
| 2009-11-03 | $21.86 | $32.92 | 4,200 | — | — |
| 2009-11-02 | $22.00 | $33.13 | 1,100 | — | — |
| 2009-10-30 | $22.15 | $33.35 | 6,900 | — | — |
| 2009-10-29 | $22.50 | $33.88 | 5,900 | — | — |
| 2009-10-28 | $22.99 | $34.62 | 2,700 | — | — |
| 2009-10-27 | $23.25 | $34.71 | 3,200 | — | — |
| 2009-10-26 | $23.84 | $35.59 | 2,800 | — | — |
| 2009-10-23 | $24.63 | $36.77 | 3,200 | — | — |
| 2009-10-22 | $25.34 | $37.83 | 4,100 | — | — |
| 2009-10-21 | $25.66 | $38.31 | 4,100 | — | — |
| 2009-10-20 | $25.88 | $38.63 | 1,100 | — | — |
| 2009-10-19 | $26.20 | $39.11 | 2,100 | — | — |
| 2009-10-16 | $26.10 | $38.96 | 3,900 | — | — |
| 2009-10-15 | $26.76 | $39.95 | 1,900 | — | — |
| 2009-10-14 | $26.49 | $39.54 | 1,600 | — | — |
| 2009-10-13 | $26.10 | $38.96 | 3,700 | — | — |
| 2009-10-12 | $26.10 | $38.96 | 7,400 | — | — |
| 2009-10-09 | $26.33 | $39.31 | 5,300 | — | — |
| 2009-10-08 | $26.46 | $39.50 | 3,700 | — | — |
| 2009-10-07 | $26.15 | $39.04 | 5,400 | — | — |
| 2009-10-06 | $26.58 | $39.68 | 5,000 | — | — |
| 2009-10-05 | $26.13 | $39.01 | 3,100 | — | — |
| 2009-10-02 | $26.02 | $38.84 | 3,900 | — | — |
| 2009-10-01 | $26.04 | $38.87 | 3,000 | — | — |
| 2009-09-30 | $26.50 | $39.56 | 5,700 | — | — |
| 2009-09-29 | $26.57 | $39.66 | 1,300 | — | — |
| 2009-09-28 | $26.50 | $39.56 | 2,600 | — | — |
| 2009-09-25 | $26.33 | $39.31 | 2,200 | — | — |
| 2009-09-24 | $26.11 | $38.98 | 23,500 | — | — |
| 2009-09-23 | $25.91 | $38.68 | 6,200 | — | — |
| 2009-09-22 | $26.61 | $39.72 | 2,000 | — | — |
| 2009-09-21 | $26.15 | $39.04 | 6,500 | — | — |
| 2009-09-18 | $26.58 | $39.68 | 22,700 | — | — |
| 2009-09-17 | $26.77 | $39.96 | 1,400 | — | — |
| 2009-09-16 | $26.29 | $39.25 | 2,000 | — | — |
| 2009-09-15 | $26.27 | $39.22 | 2,400 | — | — |
| 2009-09-14 | $26.74 | $39.92 | 1,800 | — | — |
| 2009-09-11 | $25.79 | $38.50 | 2,100 | — | — |
| 2009-09-10 | $26.22 | $39.14 | 7,800 | — | — |
| 2009-09-09 | $26.33 | $39.31 | 3,200 | — | — |
| 2009-09-08 | $26.54 | $39.62 | 5,300 | — | — |
| 2009-09-04 | $26.52 | $39.59 | 6,600 | — | — |
| 2009-09-03 | $26.46 | $39.50 | 4,700 | — | — |
| 2009-09-02 | $27.18 | $40.57 | 2,800 | — | — |
| 2009-09-01 | $27.86 | $41.59 | 6,400 | — | — |
| 2009-08-31 | $28.92 | $43.17 | 16,400 | — | — |
| 2009-08-28 | $29.27 | $43.69 | 7,100 | — | — |
| 2009-08-27 | $29.59 | $44.17 | 11,900 | — | — |
| 2009-08-26 | $29.35 | $43.81 | 11,000 | — | — |
| 2009-08-25 | $29.29 | $43.72 | 4,800 | — | — |
| 2009-08-24 | $29.23 | $43.63 | 3,500 | — | — |
| 2009-08-21 | $29.52 | $44.07 | 11,900 | — | — |
| 2009-08-20 | $29.67 | $44.29 | 17,600 | — | — |
| 2009-08-19 | $29.65 | $44.26 | 4,900 | — | — |
| 2009-08-18 | $29.74 | $44.40 | 12,600 | — | — |
| 2009-08-17 | $29.57 | $44.14 | 11,500 | — | — |
| 2009-08-14 | $29.55 | $44.11 | 26,000 | — | — |
| 2009-08-13 | $29.69 | $44.32 | 19,500 | — | — |
| 2009-08-12 | $29.80 | $44.49 | 10,600 | — | — |
| 2009-08-11 | $29.40 | $43.89 | 6,500 | — | — |
| 2009-08-10 | $29.65 | $44.26 | 15,200 | — | — |
| 2009-08-07 | $29.39 | $43.87 | 14,700 | — | — |
| 2009-08-06 | $29.55 | $44.11 | 46,900 | — | — |
| 2009-08-05 | $29.55 | $44.11 | 6,600 | — | — |
| 2009-08-04 | $29.50 | $44.04 | 10,300 | — | — |
| 2009-08-03 | $29.49 | $44.02 | 13,500 | — | — |
| 2009-07-31 | $29.46 | $43.98 | 48,200 | — | — |
| 2009-07-30 | $29.56 | $44.13 | 6,000 | — | — |
| 2009-07-29 | $29.39 | $43.87 | 15,300 | — | — |
| 2009-07-28 | $29.55 | $43.81 | 5,300 | — | — |
| 2009-07-27 | $29.50 | $43.74 | 2,500 | — | — |
| 2009-07-24 | $29.53 | $43.78 | 2,900 | — | — |
| 2009-07-23 | $29.52 | $43.77 | 7,000 | — | — |
| 2009-07-22 | $29.50 | $43.74 | 2,100 | — | — |
| 2009-07-21 | $29.55 | $43.81 | 21,700 | — | — |
| 2009-07-20 | $29.54 | $43.80 | 4,100 | — | — |
| 2009-07-17 | $29.61 | $43.90 | 15,200 | — | — |
| 2009-07-16 | $29.50 | $43.74 | 8,500 | — | — |
| 2009-07-15 | $29.71 | $44.05 | 11,400 | — | — |
| 2009-07-14 | $29.75 | $44.11 | 5,200 | — | — |
| 2009-07-13 | $29.90 | $44.33 | 6,600 | — | — |
| 2009-07-10 | $29.63 | $43.93 | 6,700 | — | — |
| 2009-07-09 | $29.59 | $43.87 | 4,800 | — | — |
| 2009-07-08 | $29.32 | $43.47 | 13,300 | — | — |
| 2009-07-07 | $29.50 | $43.74 | 9,700 | — | — |
| 2009-07-06 | $30.25 | $44.85 | 15,700 | — | — |
| 2009-07-02 | $29.24 | $43.35 | 11,400 | — | — |
| 2009-07-01 | $30.25 | $44.85 | 9,300 | — | — |
| 2009-06-30 | $29.34 | $43.50 | 5,500 | — | — |
| 2009-06-29 | $30.00 | $44.48 | 46,000 | — | — |
| 2009-06-26 | $32.28 | $47.86 | 614,400 | — | — |
| 2009-06-25 | $30.36 | $45.01 | 29,000 | — | — |
| 2009-06-24 | $29.41 | $43.61 | 3,200 | — | — |
| 2009-06-23 | $28.62 | $42.43 | 5,000 | — | — |
| 2009-06-22 | $29.45 | $43.67 | 13,400 | — | — |
| 2009-06-19 | $29.65 | $43.96 | 4,000 | — | — |
| 2009-06-18 | $29.76 | $44.13 | 10,700 | — | — |
| 2009-06-17 | $30.24 | $44.84 | 6,400 | — | — |
| 2009-06-16 | $30.45 | $45.15 | 6,400 | — | — |
| 2009-06-15 | $30.00 | $44.48 | 50,900 | — | — |
| 2009-06-12 | $27.25 | $40.40 | 4,100 | — | — |
| 2009-06-11 | $27.40 | $40.63 | 5,500 | — | — |
| 2009-06-10 | $27.40 | $40.63 | 3,000 | — | — |
| 2009-06-09 | $27.49 | $40.76 | 1,300 | — | — |
| 2009-06-08 | $25.00 | $37.07 | 3,500 | — | — |
| 2009-06-05 | $24.72 | $36.65 | 2,100 | — | — |
| 2009-06-04 | $24.00 | $35.58 | 5,200 | — | — |
| 2009-06-03 | $23.52 | $34.87 | 2,300 | — | — |
| 2009-06-02 | $23.00 | $34.10 | 2,000 | — | — |
| 2009-06-01 | $23.04 | $34.16 | 600 | — | — |
| 2009-05-29 | $23.00 | $34.10 | 2,300 | — | — |
| 2009-05-28 | $23.00 | $34.10 | 1,500 | — | — |
| 2009-05-27 | $24.30 | $36.03 | 300 | — | — |
| 2009-05-26 | $23.86 | $35.38 | 1,500 | — | — |
| 2009-05-22 | $23.00 | $34.10 | 1,900 | — | — |
| 2009-05-21 | $22.25 | $32.99 | 600 | — | — |
| 2009-05-20 | $23.00 | $34.10 | 800 | — | — |
| 2009-05-19 | $22.00 | $32.62 | 0 | — | — |
| 2009-05-18 | $22.00 | $32.62 | 500 | — | — |
| 2009-05-15 | $22.08 | $32.74 | 900 | — | — |
| 2009-05-14 | $23.75 | $35.21 | 0 | — | — |
| 2009-05-13 | $23.75 | $35.21 | 400 | — | — |
| 2009-05-12 | $22.75 | $33.73 | 0 | — | — |
| 2009-05-11 | $22.75 | $33.73 | 13,000 | — | — |
| 2009-05-08 | $23.49 | $34.83 | 0 | — | — |
| 2009-05-07 | $23.49 | $34.83 | 100 | — | — |
| 2009-05-06 | $21.76 | $32.26 | 0 | — | — |
| 2009-05-05 | $21.76 | $32.26 | 0 | — | — |
| 2009-05-04 | $21.76 | $32.26 | 0 | — | — |
| 2009-05-01 | $21.76 | $32.26 | 200 | — | — |
| 2009-04-30 | $22.35 | $33.14 | 3,000 | — | — |
| 2009-04-29 | $22.10 | $32.77 | 200 | — | — |
| 2009-04-28 | $21.67 | $31.83 | 1,900 | — | — |
| 2009-04-27 | $21.50 | $31.58 | 300 | — | — |
| 2009-04-24 | $21.55 | $31.66 | 0 | — | — |
| 2009-04-23 | $21.55 | $31.66 | 200 | — | — |
| 2009-04-22 | $22.52 | $33.08 | 100 | — | — |
| 2009-04-21 | $21.50 | $31.58 | 300 | — | — |
| 2009-04-20 | $22.35 | $32.83 | 200 | — | — |
| 2009-04-17 | $21.55 | $31.66 | 0 | — | — |
| 2009-04-16 | $21.55 | $31.66 | 0 | — | — |
| 2009-04-15 | $21.55 | $31.66 | 200 | — | — |
| 2009-04-14 | $22.60 | $33.20 | 700 | — | — |
| 2009-04-13 | $22.35 | $32.83 | 500 | — | — |
| 2009-04-09 | $22.55 | $33.13 | 0 | — | — |
| 2009-04-08 | $22.55 | $33.13 | 0 | — | — |
| 2009-04-07 | $22.55 | $33.13 | 800 | — | — |
| 2009-04-06 | $21.30 | $31.29 | 1,000 | — | — |
| 2009-04-03 | $22.60 | $33.20 | 300 | — | — |
| 2009-04-02 | $22.00 | $32.32 | 1,000 | — | — |
| 2009-04-01 | $22.00 | $32.32 | 200 | — | — |
| 2009-03-31 | $21.00 | $30.85 | 200 | — | — |
| 2009-03-30 | $21.25 | $31.22 | 0 | — | — |
| 2009-03-27 | $21.25 | $31.22 | 0 | — | — |
| 2009-03-26 | $21.25 | $31.22 | 0 | — | — |
| 2009-03-25 | $21.25 | $31.22 | 0 | — | — |
| 2009-03-24 | $21.25 | $31.22 | 0 | — | — |
| 2009-03-23 | $21.25 | $31.22 | 900 | — | — |
| 2009-03-20 | $21.00 | $30.85 | 100 | — | — |
| 2009-03-19 | $21.00 | $30.85 | 1,000 | — | — |
| 2009-03-18 | $22.29 | $32.74 | 200 | — | — |
| 2009-03-17 | $21.00 | $30.85 | 0 | — | — |
| 2009-03-16 | $21.00 | $30.85 | 500 | — | — |
| 2009-03-13 | $20.25 | $29.75 | 0 | — | — |
| 2009-03-12 | $20.25 | $29.75 | 800 | — | — |
| 2009-03-11 | $20.60 | $30.26 | 2,700 | — | — |
| 2009-03-10 | $20.00 | $29.38 | 5,200 | — | — |
| 2009-03-09 | $20.00 | $29.38 | 1,500 | — | — |
| 2009-03-06 | $20.05 | $29.45 | 0 | — | — |
| 2009-03-05 | $20.05 | $29.45 | 10,400 | — | — |
| 2009-03-04 | $19.25 | $28.28 | 0 | — | — |
| 2009-03-03 | $19.25 | $28.28 | 800 | — | — |
| 2009-03-02 | $20.00 | $29.38 | 0 | — | — |
| 2009-02-27 | $20.00 | $29.38 | 0 | — | — |
| 2009-02-26 | $20.00 | $29.38 | 100 | — | — |
| 2009-02-25 | $19.00 | $27.91 | 0 | — | — |
| 2009-02-24 | $19.00 | $27.91 | 0 | — | — |
| 2009-02-23 | $19.00 | $27.91 | 200 | — | — |
| 2009-02-20 | $20.98 | $30.82 | 0 | — | — |
| 2009-02-19 | $20.98 | $30.82 | 0 | — | — |
| 2009-02-18 | $20.98 | $30.82 | 0 | — | — |
| 2009-02-17 | $20.98 | $30.82 | 0 | — | — |
| 2009-02-13 | $20.98 | $30.82 | 100 | — | — |
| 2009-02-12 | $19.00 | $27.91 | 0 | — | — |
| 2009-02-11 | $19.00 | $27.91 | 600 | — | — |
| 2009-02-10 | $19.50 | $28.65 | 10,800 | — | — |
| 2009-02-09 | $18.85 | $27.69 | 0 | — | — |
| 2009-02-06 | $18.85 | $27.69 | 0 | — | — |
| 2009-02-05 | $18.85 | $27.69 | 0 | — | — |
| 2009-02-04 | $18.85 | $27.69 | 0 | — | — |
| 2009-02-03 | $18.85 | $27.69 | 0 | — | — |
| 2009-02-02 | $18.85 | $27.69 | 0 | — | — |
| 2009-01-30 | $18.85 | $27.69 | 3,600 | — | — |
| 2009-01-29 | $18.85 | $27.69 | 1,500 | — | — |
| 2009-01-28 | $19.25 | $27.98 | 200 | — | — |
| 2009-01-27 | $19.25 | $27.98 | 0 | — | — |
| 2009-01-26 | $19.25 | $27.98 | 7,300 | — | — |
| 2009-01-23 | $19.25 | $27.98 | 300 | — | — |
| 2009-01-22 | $19.25 | $27.98 | 0 | — | — |
| 2009-01-21 | $19.25 | $27.98 | 300 | — | — |
| 2009-01-20 | $19.25 | $27.98 | 100 | — | — |
| 2009-01-16 | $19.25 | $27.98 | 100 | — | — |
| 2009-01-15 | $19.11 | $27.78 | 0 | — | — |
| 2009-01-14 | $19.11 | $27.78 | 3,200 | — | — |
| 2009-01-13 | $19.00 | $27.62 | 1,200 | — | — |
| 2009-01-12 | $19.47 | $28.30 | 900 | — | — |
| 2009-01-09 | $19.87 | $28.89 | 0 | — | — |
| 2009-01-08 | $19.87 | $28.89 | 0 | — | — |
| 2009-01-07 | $19.87 | $28.89 | 0 | — | — |
| 2009-01-06 | $19.87 | $28.89 | 0 | — | — |
| 2009-01-05 | $19.87 | $28.89 | 500 | — | — |
| 2009-01-02 | $18.00 | $26.17 | 500 | — | — |