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
- 1973-02-21 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 | $17.71 | $55.74 | 96,200 | — | — |
| 2009-12-30 | $18.14 | $57.09 | 482,400 | — | — |
| 2009-12-29 | $18.25 | $57.46 | 228,200 | — | — |
| 2009-12-28 | $17.83 | $56.13 | 67,200 | — | — |
| 2009-12-24 | $17.86 | $56.21 | 27,800 | — | — |
| 2009-12-23 | $17.73 | $55.82 | 161,600 | — | — |
| 2009-12-22 | $17.55 | $55.25 | 159,000 | — | — |
| 2009-12-21 | $17.50 | $55.08 | 79,200 | — | — |
| 2009-12-18 | $17.25 | $54.32 | 609,400 | — | — |
| 2009-12-17 | $17.23 | $54.23 | 96,400 | — | — |
| 2009-12-16 | $17.49 | $55.05 | 106,000 | — | — |
| 2009-12-15 | $17.50 | $55.08 | 146,400 | — | — |
| 2009-12-14 | $17.61 | $55.44 | 56,000 | — | — |
| 2009-12-11 | $17.43 | $54.89 | 120,800 | — | — |
| 2009-12-10 | $17.40 | $54.76 | 127,600 | — | — |
| 2009-12-09 | $17.49 | $55.05 | 100,800 | — | — |
| 2009-12-08 | $17.45 | $54.92 | 301,200 | — | — |
| 2009-12-07 | $17.98 | $56.61 | 494,000 | — | — |
| 2009-12-04 | $17.21 | $54.17 | 156,600 | — | — |
| 2009-12-03 | $16.73 | $52.67 | 171,800 | — | — |
| 2009-12-02 | $16.89 | $53.16 | 189,200 | — | — |
| 2009-12-01 | $16.78 | $52.81 | 279,800 | — | — |
| 2009-11-30 | $16.54 | $52.07 | 269,400 | — | — |
| 2009-11-27 | $16.06 | $50.56 | 86,800 | — | — |
| 2009-11-25 | $16.40 | $51.62 | 128,800 | — | — |
| 2009-11-24 | $16.52 | $52.01 | 85,400 | — | — |
| 2009-11-23 | $16.42 | $51.70 | 133,200 | — | — |
| 2009-11-20 | $15.97 | $50.28 | 115,200 | — | — |
| 2009-11-19 | $16.07 | $50.58 | 213,200 | — | — |
| 2009-11-18 | $16.65 | $52.42 | 66,000 | — | — |
| 2009-11-17 | $16.88 | $53.14 | 62,400 | — | — |
| 2009-11-16 | $16.58 | $52.21 | 109,600 | — | — |
| 2009-11-13 | $16.17 | $50.89 | 131,800 | — | — |
| 2009-11-12 | $16.30 | $51.30 | 142,000 | — | — |
| 2009-11-11 | $16.83 | $52.97 | 85,600 | — | — |
| 2009-11-10 | $16.81 | $52.92 | 83,400 | — | — |
| 2009-11-09 | $17.21 | $54.17 | 119,800 | — | — |
| 2009-11-06 | $17.36 | $54.23 | 118,000 | — | — |
| 2009-11-05 | $17.23 | $53.84 | 142,000 | — | — |
| 2009-11-04 | $16.42 | $51.31 | 128,600 | — | — |
| 2009-11-03 | $16.71 | $52.21 | 208,400 | — | — |
| 2009-11-02 | $16.48 | $51.48 | 177,800 | — | — |
| 2009-10-30 | $16.58 | $51.79 | 224,000 | — | — |
| 2009-10-29 | $16.96 | $52.98 | 194,800 | — | — |
| 2009-10-28 | $17.29 | $54.03 | 143,800 | — | — |
| 2009-10-27 | $17.38 | $54.29 | 110,200 | — | — |
| 2009-10-26 | $17.26 | $53.95 | 85,600 | — | — |
| 2009-10-23 | $17.33 | $54.15 | 93,400 | — | — |
| 2009-10-22 | $17.63 | $55.09 | 119,200 | — | — |
| 2009-10-21 | $17.51 | $54.73 | 141,600 | — | — |
| 2009-10-20 | $17.58 | $54.92 | 190,400 | — | — |
| 2009-10-19 | $17.97 | $56.14 | 105,800 | — | — |
| 2009-10-16 | $18.04 | $56.37 | 118,600 | — | — |
| 2009-10-15 | $18.13 | $56.65 | 96,200 | — | — |
| 2009-10-14 | $18.15 | $56.70 | 83,000 | — | — |
| 2009-10-13 | $18.02 | $56.31 | 63,800 | — | — |
| 2009-10-12 | $18.20 | $56.85 | 116,200 | — | — |
| 2009-10-09 | $18.40 | $57.49 | 83,600 | — | — |
| 2009-10-08 | $18.33 | $57.26 | 150,200 | — | — |
| 2009-10-07 | $18.25 | $57.04 | 100,400 | — | — |
| 2009-10-06 | $18.03 | $56.34 | 137,400 | — | — |
| 2009-10-05 | $17.92 | $55.98 | 208,200 | — | — |
| 2009-10-02 | $17.66 | $55.18 | 91,800 | — | — |
| 2009-10-01 | $17.78 | $55.56 | 87,000 | — | — |
| 2009-09-30 | $18.09 | $56.53 | 173,400 | — | — |
| 2009-09-29 | $18.08 | $56.51 | 216,000 | — | — |
| 2009-09-28 | $18.07 | $56.45 | 112,200 | — | — |
| 2009-09-25 | $17.60 | $55.00 | 60,800 | — | — |
| 2009-09-24 | $17.72 | $55.37 | 69,000 | — | — |
| 2009-09-23 | $17.68 | $55.25 | 97,400 | — | — |
| 2009-09-22 | $17.71 | $55.32 | 72,200 | — | — |
| 2009-09-21 | $17.92 | $56.00 | 98,200 | — | — |
| 2009-09-18 | $18.09 | $56.53 | 326,000 | — | — |
| 2009-09-17 | $18.19 | $56.84 | 80,400 | — | — |
| 2009-09-16 | $18.24 | $56.99 | 141,800 | — | — |
| 2009-09-15 | $18.17 | $56.79 | 110,400 | — | — |
| 2009-09-14 | $18.08 | $56.48 | 130,800 | — | — |
| 2009-09-11 | $17.83 | $55.71 | 145,400 | — | — |
| 2009-09-10 | $18.03 | $56.32 | 126,200 | — | — |
| 2009-09-09 | $18.01 | $56.28 | 342,400 | — | — |
| 2009-09-08 | $17.62 | $55.04 | 550,200 | — | — |
| 2009-09-04 | $16.23 | $50.70 | 102,800 | — | — |
| 2009-09-03 | $16.45 | $51.39 | 122,600 | — | — |
| 2009-09-02 | $16.41 | $51.28 | 139,800 | — | — |
| 2009-09-01 | $16.40 | $51.23 | 171,000 | — | — |
| 2009-08-31 | $16.51 | $51.59 | 134,600 | — | — |
| 2009-08-28 | $16.71 | $52.20 | 119,000 | — | — |
| 2009-08-27 | $16.88 | $52.75 | 83,000 | — | — |
| 2009-08-26 | $16.92 | $52.89 | 76,600 | — | — |
| 2009-08-25 | $16.86 | $52.67 | 130,200 | — | — |
| 2009-08-24 | $16.88 | $52.75 | 179,000 | — | — |
| 2009-08-21 | $16.98 | $53.04 | 227,200 | — | — |
| 2009-08-20 | $16.74 | $52.29 | 209,400 | — | — |
| 2009-08-19 | $16.74 | $52.31 | 153,600 | — | — |
| 2009-08-18 | $16.67 | $52.07 | 156,800 | — | — |
| 2009-08-17 | $16.84 | $52.64 | 129,800 | — | — |
| 2009-08-14 | $16.99 | $53.07 | 140,600 | — | — |
| 2009-08-13 | $17.23 | $53.84 | 154,000 | — | — |
| 2009-08-12 | $17.36 | $54.23 | 165,000 | — | — |
| 2009-08-11 | $17.49 | $54.64 | 184,200 | — | — |
| 2009-08-10 | $17.19 | $53.71 | 198,400 | — | — |
| 2009-08-07 | $16.71 | $52.20 | 384,000 | — | — |
| 2009-08-06 | $17.37 | $53.89 | 177,200 | — | — |
| 2009-08-05 | $17.95 | $55.67 | 136,200 | — | — |
| 2009-08-04 | $18.42 | $57.14 | 121,000 | — | — |
| 2009-08-03 | $18.29 | $56.72 | 104,200 | — | — |
| 2009-07-31 | $18.17 | $56.38 | 107,200 | — | — |
| 2009-07-30 | $18.33 | $56.86 | 127,600 | — | — |
| 2009-07-29 | $18.05 | $55.98 | 71,800 | — | — |
| 2009-07-28 | $18.22 | $56.52 | 100,000 | — | — |
| 2009-07-27 | $18.24 | $56.58 | 91,000 | — | — |
| 2009-07-24 | $18.26 | $56.66 | 151,600 | — | — |
| 2009-07-23 | $18.12 | $56.21 | 412,200 | — | — |
| 2009-07-22 | $18.19 | $56.43 | 111,200 | — | — |
| 2009-07-21 | $18.08 | $56.09 | 70,600 | — | — |
| 2009-07-20 | $18.07 | $56.06 | 170,000 | — | — |
| 2009-07-17 | $18.37 | $56.97 | 155,800 | — | — |
| 2009-07-16 | $18.54 | $57.50 | 108,800 | — | — |
| 2009-07-15 | $18.32 | $56.82 | 153,000 | — | — |
| 2009-07-14 | $17.97 | $55.73 | 204,200 | — | — |
| 2009-07-13 | $17.75 | $55.05 | 199,400 | — | — |
| 2009-07-10 | $17.38 | $53.92 | 212,000 | — | — |
| 2009-07-09 | $17.24 | $53.48 | 253,800 | — | — |
| 2009-07-08 | $17.58 | $54.52 | 257,200 | — | — |
| 2009-07-07 | $17.22 | $53.42 | 202,400 | — | — |
| 2009-07-06 | $17.34 | $53.81 | 184,800 | — | — |
| 2009-07-02 | $16.80 | $52.10 | 181,600 | — | — |
| 2009-07-01 | $17.67 | $54.83 | 176,400 | — | — |
| 2009-06-30 | $17.32 | $53.73 | 243,200 | — | — |
| 2009-06-29 | $17.22 | $53.40 | 539,000 | — | — |
| 2009-06-26 | $16.71 | $51.84 | 540,200 | — | — |
| 2009-06-25 | $16.25 | $50.41 | 132,400 | — | — |
| 2009-06-24 | $16.10 | $49.95 | 137,800 | — | — |
| 2009-06-23 | $16.11 | $49.96 | 136,200 | — | — |
| 2009-06-22 | $16.17 | $50.18 | 148,200 | — | — |
| 2009-06-19 | $16.32 | $50.63 | 262,400 | — | — |
| 2009-06-18 | $16.72 | $51.85 | 172,800 | — | — |
| 2009-06-17 | $16.58 | $51.42 | 207,800 | — | — |
| 2009-06-16 | $16.30 | $50.55 | 139,800 | — | — |
| 2009-06-15 | $16.56 | $51.37 | 152,400 | — | — |
| 2009-06-12 | $16.91 | $52.44 | 124,800 | — | — |
| 2009-06-11 | $16.65 | $51.65 | 146,200 | — | — |
| 2009-06-10 | $16.52 | $51.25 | 236,200 | — | — |
| 2009-06-09 | $16.65 | $51.64 | 224,200 | — | — |
| 2009-06-08 | $17.00 | $52.75 | 351,600 | — | — |
| 2009-06-05 | $16.98 | $52.66 | 1,091,600 | — | — |
| 2009-06-04 | $16.25 | $50.41 | 321,200 | — | — |
| 2009-06-03 | $15.91 | $49.34 | 299,400 | — | — |
| 2009-06-02 | $15.97 | $49.53 | 500,200 | — | — |
| 2009-06-01 | $15.85 | $49.15 | 351,200 | — | — |
| 2009-05-29 | $15.68 | $48.63 | 513,200 | — | — |
| 2009-05-28 | $15.78 | $48.94 | 278,000 | — | — |
| 2009-05-27 | $15.55 | $48.22 | 170,600 | — | — |
| 2009-05-26 | $16.03 | $49.73 | 386,400 | — | — |
| 2009-05-22 | $15.66 | $48.58 | 268,400 | — | — |
| 2009-05-21 | $15.76 | $48.88 | 400,600 | — | — |
| 2009-05-20 | $15.58 | $48.33 | 276,200 | — | — |
| 2009-05-19 | $16.06 | $49.81 | 388,800 | — | — |
| 2009-05-18 | $15.87 | $49.22 | 339,200 | — | — |
| 2009-05-15 | $15.81 | $49.03 | 1,505,600 | — | — |
| 2009-05-14 | $15.61 | $48.41 | 680,200 | — | — |
| 2009-05-13 | $16.03 | $49.71 | 366,400 | — | — |
| 2009-05-12 | $16.74 | $51.92 | 280,600 | — | — |
| 2009-05-11 | $16.98 | $52.68 | 165,400 | — | — |
| 2009-05-08 | $16.94 | $52.55 | 164,400 | — | — |
| 2009-05-07 | $16.85 | $52.27 | 249,200 | — | — |
| 2009-05-06 | $16.88 | $51.98 | 284,800 | — | — |
| 2009-05-05 | $16.67 | $51.33 | 256,200 | — | — |
| 2009-05-04 | $16.89 | $52.01 | 134,400 | — | — |
| 2009-05-01 | $16.95 | $52.19 | 156,200 | — | — |
| 2009-04-30 | $17.26 | $53.16 | 197,400 | — | — |
| 2009-04-29 | $17.69 | $54.47 | 325,800 | — | — |
| 2009-04-28 | $17.43 | $53.67 | 302,400 | — | — |
| 2009-04-27 | $17.34 | $53.41 | 212,800 | — | — |
| 2009-04-24 | $17.25 | $53.10 | 310,800 | — | — |
| 2009-04-23 | $17.10 | $52.66 | 298,000 | — | — |
| 2009-04-22 | $16.90 | $52.02 | 207,000 | — | — |
| 2009-04-21 | $17.31 | $53.29 | 266,200 | — | — |
| 2009-04-20 | $16.70 | $51.42 | 208,000 | — | — |
| 2009-04-17 | $17.32 | $53.33 | 152,000 | — | — |
| 2009-04-16 | $17.30 | $53.26 | 261,200 | — | — |
| 2009-04-15 | $17.08 | $52.59 | 177,800 | — | — |
| 2009-04-14 | $16.81 | $51.76 | 250,800 | — | — |
| 2009-04-13 | $17.20 | $52.95 | 269,400 | — | — |
| 2009-04-09 | $17.53 | $53.98 | 311,800 | — | — |
| 2009-04-08 | $17.50 | $53.87 | 201,400 | — | — |
| 2009-04-07 | $17.56 | $54.07 | 401,800 | — | — |
| 2009-04-06 | $17.57 | $54.10 | 143,400 | — | — |
| 2009-04-03 | $17.79 | $54.78 | 207,000 | — | — |
| 2009-04-02 | $17.91 | $55.13 | 323,600 | — | — |
| 2009-04-01 | $17.68 | $54.44 | 315,400 | — | — |
| 2009-03-31 | $18.16 | $55.92 | 350,200 | — | — |
| 2009-03-30 | $17.94 | $55.24 | 626,400 | — | — |
| 2009-03-27 | $17.47 | $53.78 | 331,600 | — | — |
| 2009-03-26 | $17.83 | $54.90 | 386,000 | — | — |
| 2009-03-25 | $17.63 | $54.29 | 589,400 | — | — |
| 2009-03-24 | $17.89 | $55.09 | 707,200 | — | — |
| 2009-03-23 | $19.27 | $59.34 | 397,600 | — | — |
| 2009-03-20 | $18.22 | $56.09 | 424,600 | — | — |
| 2009-03-19 | $18.73 | $57.66 | 372,400 | — | — |
| 2009-03-18 | $19.11 | $58.83 | 429,200 | — | — |
| 2009-03-17 | $18.54 | $57.09 | 307,200 | — | — |
| 2009-03-16 | $17.74 | $54.63 | 283,600 | — | — |
| 2009-03-13 | $17.73 | $54.60 | 578,800 | — | — |
| 2009-03-12 | $16.33 | $50.30 | 427,000 | — | — |
| 2009-03-11 | $15.30 | $47.11 | 202,200 | — | — |
| 2009-03-10 | $15.46 | $47.59 | 349,200 | — | — |
| 2009-03-09 | $14.89 | $45.85 | 282,000 | — | — |
| 2009-03-06 | $15.77 | $48.56 | 297,800 | — | — |
| 2009-03-05 | $15.77 | $48.56 | 236,200 | — | — |
| 2009-03-04 | $16.40 | $50.50 | 201,600 | — | — |
| 2009-03-03 | $15.88 | $48.88 | 529,000 | — | — |
| 2009-03-02 | $16.97 | $52.24 | 281,800 | — | — |
| 2009-02-27 | $16.78 | $51.65 | 233,600 | — | — |
| 2009-02-26 | $16.73 | $51.50 | 235,200 | — | — |
| 2009-02-25 | $16.99 | $52.32 | 227,000 | — | — |
| 2009-02-24 | $17.08 | $52.61 | 252,800 | — | — |
| 2009-02-23 | $17.00 | $52.35 | 265,800 | — | — |
| 2009-02-20 | $16.96 | $52.21 | 291,400 | — | — |
| 2009-02-19 | $17.01 | $52.39 | 388,200 | — | — |
| 2009-02-18 | $17.57 | $54.10 | 273,600 | — | — |
| 2009-02-17 | $17.99 | $55.38 | 168,000 | — | — |
| 2009-02-13 | $18.33 | $56.44 | 156,800 | — | — |
| 2009-02-12 | $18.36 | $56.54 | 235,800 | — | — |
| 2009-02-11 | $18.12 | $55.78 | 159,200 | — | — |
| 2009-02-10 | $17.91 | $55.15 | 368,800 | — | — |
| 2009-02-09 | $18.51 | $57.01 | 217,000 | — | — |
| 2009-02-06 | $18.70 | $57.58 | 240,600 | — | — |
| 2009-02-05 | $18.30 | $55.97 | 250,200 | — | — |
| 2009-02-04 | $18.11 | $55.38 | 216,200 | — | — |
| 2009-02-03 | $17.95 | $54.90 | 320,800 | — | — |
| 2009-02-02 | $18.03 | $55.14 | 313,200 | — | — |
| 2009-01-30 | $17.29 | $52.86 | 315,200 | — | — |
| 2009-01-29 | $17.50 | $53.52 | 406,600 | — | — |
| 2009-01-28 | $17.32 | $52.97 | 192,400 | — | — |
| 2009-01-27 | $16.92 | $51.76 | 253,400 | — | — |
| 2009-01-26 | $16.60 | $50.77 | 220,400 | — | — |
| 2009-01-23 | $16.08 | $49.18 | 447,000 | — | — |
| 2009-01-22 | $16.13 | $49.33 | 170,200 | — | — |
| 2009-01-21 | $16.28 | $49.79 | 233,200 | — | — |
| 2009-01-20 | $15.97 | $48.84 | 408,400 | — | — |
| 2009-01-16 | $16.18 | $49.48 | 321,800 | — | — |
| 2009-01-15 | $15.84 | $48.43 | 256,800 | — | — |
| 2009-01-14 | $15.50 | $47.39 | 299,800 | — | — |
| 2009-01-13 | $16.04 | $49.04 | 309,000 | — | — |
| 2009-01-12 | $15.63 | $47.78 | 194,800 | — | — |
| 2009-01-09 | $15.55 | $47.56 | 314,400 | — | — |
| 2009-01-08 | $16.17 | $49.45 | 205,000 | — | — |
| 2009-01-07 | $16.15 | $49.38 | 248,800 | — | — |
| 2009-01-06 | $16.43 | $50.25 | 283,400 | — | — |
| 2009-01-05 | $16.83 | $51.47 | 468,400 | — | — |
| 2009-01-02 | $17.09 | $52.27 | 580,400 | — | — |