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
- 1980-03-17 to 2026-09-03
- 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 | $24.17 | $24.17 | 1,000 | — | — |
| 2009-12-30 | $23.29 | $23.29 | 1,600 | — | — |
| 2009-12-29 | $22.82 | $22.82 | 100 | — | — |
| 2009-12-28 | $23.00 | $23.00 | 3,900 | — | — |
| 2009-12-24 | $23.00 | $23.00 | 300 | — | — |
| 2009-12-23 | $23.00 | $23.00 | 900 | — | — |
| 2009-12-22 | $23.58 | $23.58 | 0 | — | — |
| 2009-12-21 | $23.58 | $23.58 | 100 | — | — |
| 2009-12-18 | $23.10 | $23.10 | 0 | — | — |
| 2009-12-17 | $23.10 | $23.10 | 100 | — | — |
| 2009-12-16 | $23.60 | $23.60 | 0 | — | — |
| 2009-12-15 | $23.60 | $23.60 | 700 | — | — |
| 2009-12-14 | $24.59 | $24.59 | 200 | — | — |
| 2009-12-11 | $23.17 | $23.17 | 0 | — | — |
| 2009-12-10 | $23.17 | $23.17 | 0 | — | — |
| 2009-12-09 | $23.17 | $23.17 | 1,400 | — | — |
| 2009-12-08 | $24.42 | $24.42 | 0 | — | — |
| 2009-12-07 | $24.42 | $24.42 | 0 | — | — |
| 2009-12-04 | $24.42 | $24.42 | 100 | — | — |
| 2009-12-03 | $24.25 | $24.25 | 700 | — | — |
| 2009-12-02 | $24.00 | $24.00 | 0 | — | — |
| 2009-12-01 | $24.00 | $24.00 | 1,000 | — | — |
| 2009-11-30 | $24.02 | $24.02 | 1,300 | — | — |
| 2009-11-27 | $23.46 | $23.46 | 0 | — | — |
| 2009-11-25 | $23.46 | $23.46 | 0 | — | — |
| 2009-11-24 | $23.46 | $23.46 | 1,600 | — | — |
| 2009-11-23 | $23.47 | $23.47 | 600 | — | — |
| 2009-11-20 | $22.98 | $22.98 | 1,100 | — | — |
| 2009-11-19 | $21.40 | $21.40 | 0 | — | — |
| 2009-11-18 | $21.40 | $21.40 | 100 | — | — |
| 2009-11-17 | $21.80 | $21.80 | 100 | — | — |
| 2009-11-16 | $21.85 | $21.85 | 200 | — | — |
| 2009-11-13 | $21.85 | $21.85 | 200 | — | — |
| 2009-11-12 | $22.28 | $22.28 | 400 | — | — |
| 2009-11-11 | $23.40 | $23.40 | 100 | — | — |
| 2009-11-10 | $23.74 | $23.74 | 500 | — | — |
| 2009-11-09 | $23.79 | $23.79 | 400 | — | — |
| 2009-11-06 | $26.88 | $26.88 | 0 | — | — |
| 2009-11-05 | $26.88 | $26.88 | 8,600 | — | — |
| 2009-11-04 | $26.80 | $26.80 | 0 | — | — |
| 2009-11-03 | $26.80 | $26.80 | 100 | — | — |
| 2009-11-02 | $27.12 | $27.12 | 6,600 | — | — |
| 2009-10-30 | $28.05 | $28.05 | 0 | — | — |
| 2009-10-29 | $28.05 | $28.05 | 400 | — | — |
| 2009-10-28 | $27.83 | $27.83 | 100 | — | — |
| 2009-10-27 | $27.82 | $27.82 | 4,000 | — | — |
| 2009-10-26 | $28.58 | $28.58 | 0 | — | — |
| 2009-10-23 | $28.58 | $28.58 | 100 | — | — |
| 2009-10-22 | $28.53 | $28.53 | 0 | — | — |
| 2009-10-21 | $28.53 | $28.53 | 2,100 | — | — |
| 2009-10-20 | $28.50 | $28.50 | 500 | — | — |
| 2009-10-19 | $28.28 | $28.28 | 400 | — | — |
| 2009-10-16 | $26.98 | $26.98 | 200 | — | — |
| 2009-10-15 | $28.08 | $28.08 | 0 | — | — |
| 2009-10-14 | $28.08 | $28.08 | 300 | — | — |
| 2009-10-13 | $27.95 | $27.95 | 600 | — | — |
| 2009-10-12 | $27.20 | $27.20 | 700 | — | — |
| 2009-10-09 | $27.20 | $27.20 | 500 | — | — |
| 2009-10-08 | $28.07 | $28.07 | 400 | — | — |
| 2009-10-07 | $28.05 | $28.05 | 200 | — | — |
| 2009-10-06 | $28.03 | $28.03 | 100 | — | — |
| 2009-10-05 | $27.82 | $27.82 | 600 | — | — |
| 2009-10-02 | $27.33 | $27.33 | 0 | — | — |
| 2009-10-01 | $27.33 | $27.33 | 0 | — | — |
| 2009-09-30 | $27.33 | $27.33 | 2,500 | — | — |
| 2009-09-29 | $28.62 | $28.62 | 100 | — | — |
| 2009-09-28 | $28.69 | $28.69 | 1,400 | — | — |
| 2009-09-25 | $28.03 | $28.03 | 0 | — | — |
| 2009-09-24 | $28.03 | $28.03 | 0 | — | — |
| 2009-09-23 | $28.03 | $28.03 | 0 | — | — |
| 2009-09-22 | $28.03 | $28.03 | 0 | — | — |
| 2009-09-21 | $28.03 | $28.03 | 200 | — | — |
| 2009-09-18 | $28.10 | $28.10 | 400 | — | — |
| 2009-09-17 | $28.02 | $28.02 | 700 | — | — |
| 2009-09-16 | $28.07 | $28.07 | 100 | — | — |
| 2009-09-15 | $28.25 | $28.25 | 2,400 | — | — |
| 2009-09-14 | $27.49 | $27.49 | 1,400 | — | — |
| 2009-09-11 | $26.99 | $26.99 | 0 | — | — |
| 2009-09-10 | $26.99 | $26.99 | 9,700 | — | — |
| 2009-09-09 | $26.67 | $26.67 | 1,500 | — | — |
| 2009-09-08 | $26.73 | $26.73 | 1,600 | — | — |
| 2009-09-04 | $26.50 | $26.50 | 300 | — | — |
| 2009-09-03 | $26.99 | $26.99 | 0 | — | — |
| 2009-09-02 | $26.99 | $26.99 | 0 | — | — |
| 2009-09-01 | $26.99 | $26.99 | 200 | — | — |
| 2009-08-31 | $26.74 | $26.74 | 0 | — | — |
| 2009-08-28 | $26.74 | $26.74 | 100 | — | — |
| 2009-08-27 | $26.72 | $26.72 | 1,700 | — | — |
| 2009-08-26 | $26.50 | $26.50 | 0 | — | — |
| 2009-08-25 | $26.50 | $26.50 | 100 | — | — |
| 2009-08-24 | $26.36 | $26.36 | 0 | — | — |
| 2009-08-21 | $26.36 | $26.36 | 0 | — | — |
| 2009-08-20 | $26.36 | $26.36 | 0 | — | — |
| 2009-08-19 | $26.36 | $26.36 | 0 | — | — |
| 2009-08-18 | $26.36 | $26.36 | 0 | — | — |
| 2009-08-17 | $26.36 | $26.36 | 0 | — | — |
| 2009-08-14 | $26.36 | $26.36 | 0 | — | — |
| 2009-08-13 | $26.36 | $26.36 | 100 | — | — |
| 2009-08-12 | $26.55 | $26.55 | 0 | — | — |
| 2009-08-11 | $26.55 | $26.55 | 100 | — | — |
| 2009-08-10 | $25.92 | $25.92 | 0 | — | — |
| 2009-08-07 | $25.92 | $25.92 | 3,100 | — | — |
| 2009-08-06 | $25.71 | $25.71 | 0 | — | — |
| 2009-08-05 | $25.71 | $25.71 | 0 | — | — |
| 2009-08-04 | $25.71 | $25.71 | 1,300 | — | — |
| 2009-08-03 | $25.06 | $25.06 | 1,500 | — | — |
| 2009-07-31 | $25.49 | $25.49 | 4,000 | — | — |
| 2009-07-30 | $24.05 | $24.05 | 0 | — | — |
| 2009-07-29 | $24.05 | $24.05 | 0 | — | — |
| 2009-07-28 | $24.05 | $24.05 | 500 | — | — |
| 2009-07-27 | $23.70 | $23.70 | 3,000 | — | — |
| 2009-07-24 | $21.79 | $21.79 | 17,900 | — | — |
| 2009-07-23 | $22.21 | $22.21 | 0 | — | — |
| 2009-07-22 | $22.21 | $22.21 | 100 | — | — |
| 2009-07-21 | $22.34 | $22.34 | 3,700 | — | — |
| 2009-07-20 | $24.60 | $24.60 | 0 | — | — |
| 2009-07-17 | $24.60 | $24.60 | 0 | — | — |
| 2009-07-16 | $24.60 | $24.60 | 0 | — | — |
| 2009-07-15 | $24.60 | $24.60 | 2,600 | — | — |
| 2009-07-14 | $26.65 | $26.65 | 400 | — | — |
| 2009-07-13 | $26.56 | $26.56 | 4,300 | — | — |
| 2009-07-10 | $26.65 | $26.65 | 700 | — | — |
| 2009-07-09 | $28.00 | $28.00 | 1,000 | — | — |
| 2009-07-08 | $31.86 | $31.86 | 700 | — | — |
| 2009-07-07 | $31.48 | $31.48 | 1,000 | — | — |
| 2009-07-06 | $32.20 | $32.20 | 4,900 | — | — |
| 2009-07-02 | $32.52 | $32.52 | 1,400 | — | — |
| 2009-07-01 | $32.94 | $32.94 | 2,100 | — | — |
| 2009-06-30 | $33.17 | $33.17 | 2,100 | — | — |
| 2009-06-29 | $33.12 | $33.12 | 2,300 | — | — |
| 2009-06-26 | $32.46 | $32.46 | 9,700 | — | — |
| 2009-06-25 | $30.49 | $30.49 | 3,300 | — | — |
| 2009-06-24 | $30.26 | $30.26 | 3,100 | — | — |
| 2009-06-23 | $28.00 | $28.00 | 600 | — | — |
| 2009-06-22 | $27.50 | $27.50 | 2,700 | — | — |
| 2009-06-19 | $26.04 | $26.04 | 0 | — | — |
| 2009-06-18 | $26.04 | $26.04 | 0 | — | — |
| 2009-06-17 | $26.04 | $26.04 | 200 | — | — |
| 2009-06-16 | $25.99 | $25.99 | 200 | — | — |
| 2009-06-15 | $26.00 | $26.00 | 500 | — | — |
| 2009-06-12 | $25.00 | $25.00 | 0 | — | — |
| 2009-06-11 | $25.00 | $25.00 | 300 | — | — |
| 2009-06-10 | $25.73 | $25.73 | 100 | — | — |
| 2009-06-09 | $24.99 | $24.99 | 0 | — | — |
| 2009-06-08 | $24.99 | $24.99 | 0 | — | — |
| 2009-06-05 | $24.99 | $24.99 | 0 | — | — |
| 2009-06-04 | $24.99 | $24.99 | 3,900 | — | — |
| 2009-06-03 | $24.40 | $24.40 | 800 | — | — |
| 2009-06-02 | $26.03 | $26.03 | 0 | — | — |
| 2009-06-01 | $26.03 | $26.03 | 0 | — | — |
| 2009-05-29 | $26.03 | $26.03 | 700 | — | — |
| 2009-05-28 | $25.00 | $25.00 | 1,000 | — | — |
| 2009-05-27 | $26.21 | $26.21 | 0 | — | — |
| 2009-05-26 | $26.21 | $26.21 | 200 | — | — |
| 2009-05-22 | $25.71 | $25.71 | 0 | — | — |
| 2009-05-21 | $25.71 | $25.71 | 0 | — | — |
| 2009-05-20 | $25.71 | $25.71 | 0 | — | — |
| 2009-05-19 | $25.71 | $25.71 | 0 | — | — |
| 2009-05-18 | $25.71 | $25.71 | 200 | — | — |
| 2009-05-15 | $24.99 | $24.99 | 1,500 | — | — |
| 2009-05-14 | $24.56 | $24.56 | 0 | — | — |
| 2009-05-13 | $24.56 | $24.56 | 700 | — | — |
| 2009-05-12 | $25.54 | $25.54 | 0 | — | — |
| 2009-05-11 | $25.54 | $25.54 | 0 | — | — |
| 2009-05-08 | $25.54 | $25.54 | 200 | — | — |
| 2009-05-07 | $24.69 | $24.69 | 0 | — | — |
| 2009-05-06 | $24.69 | $24.69 | 0 | — | — |
| 2009-05-05 | $24.69 | $24.69 | 300 | — | — |
| 2009-05-04 | $25.00 | $25.00 | 500 | — | — |
| 2009-05-01 | $24.99 | $24.99 | 900 | — | — |
| 2009-04-30 | $25.05 | $25.05 | 5,100 | — | — |
| 2009-04-29 | $24.00 | $24.00 | 1,000 | — | — |
| 2009-04-28 | $23.92 | $23.92 | 900 | — | — |
| 2009-04-27 | $23.66 | $23.66 | 700 | — | — |
| 2009-04-24 | $24.48 | $24.48 | 200 | — | — |
| 2009-04-23 | $23.54 | $23.54 | 500 | — | — |
| 2009-04-22 | $23.70 | $23.70 | 700 | — | — |
| 2009-04-21 | $22.51 | $22.51 | 0 | — | — |
| 2009-04-20 | $22.51 | $22.51 | 0 | — | — |
| 2009-04-17 | $22.51 | $22.51 | 0 | — | — |
| 2009-04-16 | $22.51 | $22.51 | 500 | — | — |
| 2009-04-15 | $24.00 | $24.00 | 1,900 | — | — |
| 2009-04-14 | $23.88 | $23.88 | 400 | — | — |
| 2009-04-13 | $23.25 | $23.25 | 300 | — | — |
| 2009-04-09 | $23.90 | $23.90 | 500 | — | — |
| 2009-04-08 | $22.30 | $22.30 | 0 | — | — |
| 2009-04-07 | $22.30 | $22.30 | 0 | — | — |
| 2009-04-06 | $22.30 | $22.30 | 300 | — | — |
| 2009-04-03 | $22.30 | $22.30 | 1,200 | — | — |
| 2009-04-02 | $22.19 | $22.19 | 500 | — | — |
| 2009-04-01 | $20.86 | $20.86 | 0 | — | — |
| 2009-03-31 | $20.86 | $20.86 | 0 | — | — |
| 2009-03-30 | $20.86 | $20.86 | 0 | — | — |
| 2009-03-27 | $20.86 | $20.86 | 100 | — | — |
| 2009-03-26 | $20.11 | $20.11 | 900 | — | — |
| 2009-03-25 | $19.75 | $19.75 | 600 | — | — |
| 2009-03-24 | $20.00 | $20.00 | 400 | — | — |
| 2009-03-23 | $20.65 | $20.65 | 200 | — | — |
| 2009-03-20 | $20.64 | $20.64 | 2,400 | — | — |
| 2009-03-19 | $21.58 | $21.58 | 500 | — | — |
| 2009-03-18 | $21.03 | $21.03 | 0 | — | — |
| 2009-03-17 | $21.03 | $21.03 | 0 | — | — |
| 2009-03-16 | $21.03 | $21.03 | 300 | — | — |
| 2009-03-13 | $20.66 | $20.66 | 0 | — | — |
| 2009-03-12 | $20.66 | $20.66 | 0 | — | — |
| 2009-03-11 | $20.66 | $20.66 | 300 | — | — |
| 2009-03-10 | $22.30 | $22.30 | 0 | — | — |
| 2009-03-09 | $22.30 | $22.30 | 0 | — | — |
| 2009-03-06 | $22.30 | $22.30 | 0 | — | — |
| 2009-03-05 | $22.30 | $22.30 | 0 | — | — |
| 2009-03-04 | $22.30 | $22.30 | 0 | — | — |
| 2009-03-03 | $22.30 | $22.30 | 0 | — | — |
| 2009-03-02 | $22.30 | $22.30 | 0 | — | — |
| 2009-02-27 | $22.30 | $22.30 | 1,000 | — | — |
| 2009-02-26 | $22.08 | $22.08 | 0 | — | — |
| 2009-02-25 | $22.08 | $22.08 | 0 | — | — |
| 2009-02-24 | $22.08 | $22.08 | 200 | — | — |
| 2009-02-23 | $23.00 | $23.00 | 200 | — | — |
| 2009-02-20 | $23.84 | $23.84 | 600 | — | — |
| 2009-02-19 | $23.25 | $23.25 | 500 | — | — |
| 2009-02-18 | $22.40 | $22.40 | 500 | — | — |
| 2009-02-17 | $22.50 | $22.50 | 2,400 | — | — |
| 2009-02-13 | $21.98 | $21.98 | 0 | — | — |
| 2009-02-12 | $21.98 | $21.98 | 1,500 | — | — |
| 2009-02-11 | $20.85 | $20.85 | 0 | — | — |
| 2009-02-10 | $20.85 | $20.85 | 3,700 | — | — |
| 2009-02-09 | $23.92 | $23.92 | 100 | — | — |
| 2009-02-06 | $21.69 | $21.69 | 1,800 | — | — |
| 2009-02-05 | $22.25 | $22.25 | 500 | — | — |
| 2009-02-04 | $22.13 | $22.13 | 1,600 | — | — |
| 2009-02-03 | $22.45 | $22.45 | 6,500 | — | — |
| 2009-02-02 | $23.69 | $23.69 | 0 | — | — |
| 2009-01-30 | $23.69 | $23.69 | 200 | — | — |
| 2009-01-29 | $22.68 | $22.68 | 0 | — | — |
| 2009-01-28 | $22.68 | $22.68 | 25,600 | — | — |
| 2009-01-27 | $21.29 | $21.29 | 2,500 | — | — |
| 2009-01-26 | $22.19 | $22.19 | 300 | — | — |
| 2009-01-23 | $22.00 | $22.00 | 800 | — | — |
| 2009-01-22 | $23.72 | $23.72 | 0 | — | — |
| 2009-01-21 | $23.72 | $23.72 | 200 | — | — |
| 2009-01-20 | $23.25 | $23.25 | 0 | — | — |
| 2009-01-16 | $23.25 | $23.25 | 0 | — | — |
| 2009-01-15 | $23.25 | $23.25 | 0 | — | — |
| 2009-01-14 | $23.25 | $23.25 | 0 | — | — |
| 2009-01-13 | $23.25 | $23.25 | 700 | — | — |
| 2009-01-12 | $22.40 | $22.40 | 200 | — | — |
| 2009-01-09 | $22.14 | $22.14 | 0 | — | — |
| 2009-01-08 | $22.14 | $22.14 | 0 | — | — |
| 2009-01-07 | $22.14 | $22.14 | 1,000 | — | — |
| 2009-01-06 | $23.39 | $23.39 | 900 | — | — |
| 2009-01-05 | $22.97 | $22.97 | 0 | — | — |
| 2009-01-02 | $22.97 | $22.97 | 400 | — | — |