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 | $19.91 | $33.22 | 95,200 | — | — |
| 2009-12-30 | $20.20 | $33.71 | 249,800 | — | — |
| 2009-12-29 | $20.16 | $33.63 | 226,800 | — | — |
| 2009-12-28 | $20.53 | $34.26 | 137,800 | — | — |
| 2009-12-24 | $20.07 | $33.48 | 38,600 | — | — |
| 2009-12-23 | $20.20 | $33.71 | 172,400 | — | — |
| 2009-12-22 | $20.07 | $33.49 | 168,000 | — | — |
| 2009-12-21 | $19.67 | $32.83 | 140,600 | — | — |
| 2009-12-18 | $19.50 | $32.54 | 922,600 | — | — |
| 2009-12-17 | $19.68 | $32.85 | 533,400 | — | — |
| 2009-12-16 | $19.92 | $33.23 | 351,800 | — | — |
| 2009-12-15 | $19.80 | $33.04 | 422,800 | — | — |
| 2009-12-14 | $19.05 | $31.78 | 228,400 | — | — |
| 2009-12-11 | $19.00 | $31.71 | 113,000 | — | — |
| 2009-12-10 | $18.90 | $31.53 | 137,000 | — | — |
| 2009-12-09 | $18.77 | $31.32 | 80,200 | — | — |
| 2009-12-08 | $18.91 | $31.55 | 160,200 | — | — |
| 2009-12-07 | $18.80 | $31.37 | 246,600 | — | — |
| 2009-12-04 | $18.54 | $30.94 | 245,800 | — | — |
| 2009-12-03 | $17.63 | $29.41 | 134,000 | — | — |
| 2009-12-02 | $17.78 | $29.66 | 273,800 | — | — |
| 2009-12-01 | $17.63 | $29.41 | 300,400 | — | — |
| 2009-11-30 | $17.59 | $29.35 | 281,400 | — | — |
| 2009-11-27 | $18.16 | $30.30 | 141,000 | — | — |
| 2009-11-25 | $18.17 | $30.21 | 300,200 | — | — |
| 2009-11-24 | $18.62 | $30.97 | 201,200 | — | — |
| 2009-11-23 | $18.77 | $31.22 | 236,800 | — | — |
| 2009-11-20 | $18.27 | $30.39 | 111,800 | — | — |
| 2009-11-19 | $18.56 | $30.87 | 247,200 | — | — |
| 2009-11-18 | $19.14 | $31.83 | 175,600 | — | — |
| 2009-11-17 | $19.17 | $31.88 | 158,000 | — | — |
| 2009-11-16 | $19.16 | $31.86 | 189,400 | — | — |
| 2009-11-13 | $18.88 | $31.39 | 181,800 | — | — |
| 2009-11-12 | $18.75 | $31.19 | 252,800 | — | — |
| 2009-11-11 | $19.14 | $31.83 | 201,800 | — | — |
| 2009-11-10 | $19.16 | $31.87 | 131,000 | — | — |
| 2009-11-09 | $19.33 | $32.14 | 123,200 | — | — |
| 2009-11-06 | $19.16 | $31.86 | 165,600 | — | — |
| 2009-11-05 | $19.33 | $32.16 | 280,200 | — | — |
| 2009-11-04 | $18.33 | $30.48 | 521,800 | — | — |
| 2009-11-03 | $19.02 | $31.63 | 508,800 | — | — |
| 2009-11-02 | $18.51 | $30.79 | 204,200 | — | — |
| 2009-10-30 | $18.64 | $30.99 | 361,800 | — | — |
| 2009-10-29 | $19.04 | $31.66 | 213,200 | — | — |
| 2009-10-28 | $18.83 | $31.31 | 282,000 | — | — |
| 2009-10-27 | $19.35 | $32.18 | 343,400 | — | — |
| 2009-10-26 | $19.16 | $31.87 | 313,200 | — | — |
| 2009-10-23 | $19.24 | $31.99 | 265,800 | — | — |
| 2009-10-22 | $19.35 | $32.18 | 229,200 | — | — |
| 2009-10-21 | $19.08 | $31.74 | 411,000 | — | — |
| 2009-10-20 | $19.67 | $32.72 | 426,400 | — | — |
| 2009-10-19 | $19.84 | $33.01 | 412,000 | — | — |
| 2009-10-16 | $19.56 | $32.52 | 318,000 | — | — |
| 2009-10-15 | $19.88 | $33.06 | 203,400 | — | — |
| 2009-10-14 | $19.81 | $32.94 | 218,800 | — | — |
| 2009-10-13 | $19.38 | $32.22 | 254,400 | — | — |
| 2009-10-12 | $19.58 | $32.57 | 176,800 | — | — |
| 2009-10-09 | $19.75 | $32.85 | 182,400 | — | — |
| 2009-10-08 | $19.73 | $32.81 | 333,600 | — | — |
| 2009-10-07 | $19.48 | $32.39 | 162,600 | — | — |
| 2009-10-06 | $19.91 | $33.11 | 214,600 | — | — |
| 2009-10-05 | $19.19 | $31.92 | 194,400 | — | — |
| 2009-10-02 | $18.54 | $30.84 | 184,400 | — | — |
| 2009-10-01 | $18.91 | $31.45 | 234,800 | — | — |
| 2009-09-30 | $19.34 | $32.17 | 428,400 | — | — |
| 2009-09-29 | $20.10 | $33.43 | 760,200 | — | — |
| 2009-09-28 | $20.87 | $34.70 | 479,800 | — | — |
| 2009-09-25 | $19.40 | $32.27 | 218,000 | — | — |
| 2009-09-24 | $19.83 | $32.99 | 205,800 | — | — |
| 2009-09-23 | $19.79 | $32.91 | 208,600 | — | — |
| 2009-09-22 | $19.57 | $32.55 | 244,400 | — | — |
| 2009-09-21 | $19.42 | $32.30 | 163,000 | — | — |
| 2009-09-18 | $19.73 | $32.82 | 388,000 | — | — |
| 2009-09-17 | $19.38 | $32.22 | 262,600 | — | — |
| 2009-09-16 | $18.76 | $31.20 | 367,200 | — | — |
| 2009-09-15 | $18.18 | $30.25 | 298,000 | — | — |
| 2009-09-14 | $18.36 | $30.54 | 253,400 | — | — |
| 2009-09-11 | $18.63 | $30.99 | 196,600 | — | — |
| 2009-09-10 | $18.35 | $30.52 | 221,400 | — | — |
| 2009-09-09 | $18.24 | $30.33 | 357,400 | — | — |
| 2009-09-08 | $17.75 | $29.53 | 279,000 | — | — |
| 2009-09-04 | $17.54 | $29.16 | 166,600 | — | — |
| 2009-09-03 | $17.46 | $29.04 | 266,800 | — | — |
| 2009-09-02 | $17.41 | $28.95 | 430,200 | — | — |
| 2009-09-01 | $17.45 | $29.02 | 521,400 | — | — |
| 2009-08-31 | $18.09 | $30.10 | 311,200 | — | — |
| 2009-08-28 | $17.97 | $29.88 | 370,600 | — | — |
| 2009-08-27 | $18.63 | $30.88 | 315,000 | — | — |
| 2009-08-26 | $18.50 | $30.66 | 802,200 | — | — |
| 2009-08-25 | $18.63 | $30.88 | 278,400 | — | — |
| 2009-08-24 | $19.33 | $32.05 | 308,400 | — | — |
| 2009-08-21 | $20.00 | $33.17 | 285,800 | — | — |
| 2009-08-20 | $19.32 | $32.02 | 170,400 | — | — |
| 2009-08-19 | $19.26 | $31.94 | 177,200 | — | — |
| 2009-08-18 | $18.84 | $31.23 | 221,600 | — | — |
| 2009-08-17 | $18.83 | $31.22 | 165,200 | — | — |
| 2009-08-14 | $19.08 | $31.63 | 215,800 | — | — |
| 2009-08-13 | $19.56 | $32.42 | 93,000 | — | — |
| 2009-08-12 | $19.38 | $32.13 | 127,400 | — | — |
| 2009-08-11 | $19.03 | $31.55 | 119,600 | — | — |
| 2009-08-10 | $19.44 | $32.23 | 230,800 | — | — |
| 2009-08-07 | $18.72 | $31.03 | 159,000 | — | — |
| 2009-08-06 | $18.57 | $30.79 | 104,800 | — | — |
| 2009-08-05 | $18.68 | $30.98 | 161,600 | — | — |
| 2009-08-04 | $18.95 | $31.41 | 189,600 | — | — |
| 2009-08-03 | $18.71 | $31.01 | 172,800 | — | — |
| 2009-07-31 | $18.42 | $30.55 | 295,600 | — | — |
| 2009-07-30 | $18.61 | $30.85 | 162,400 | — | — |
| 2009-07-29 | $18.61 | $30.84 | 201,400 | — | — |
| 2009-07-28 | $18.83 | $31.21 | 305,400 | — | — |
| 2009-07-27 | $19.17 | $31.77 | 242,000 | — | — |
| 2009-07-24 | $19.22 | $31.86 | 183,000 | — | — |
| 2009-07-23 | $19.01 | $31.52 | 339,200 | — | — |
| 2009-07-22 | $18.56 | $30.76 | 315,200 | — | — |
| 2009-07-21 | $19.03 | $31.55 | 646,200 | — | — |
| 2009-07-20 | $19.09 | $31.66 | 617,800 | — | — |
| 2009-07-17 | $19.25 | $31.91 | 2,376,600 | — | — |
| 2009-07-16 | $20.19 | $33.47 | 480,400 | — | — |
| 2009-07-15 | $20.10 | $33.32 | 486,600 | — | — |
| 2009-07-14 | $19.25 | $31.91 | 398,800 | — | — |
| 2009-07-13 | $19.43 | $32.22 | 359,600 | — | — |
| 2009-07-10 | $19.24 | $31.90 | 401,000 | — | — |
| 2009-07-09 | $19.13 | $31.71 | 312,800 | — | — |
| 2009-07-08 | $19.34 | $32.06 | 472,200 | — | — |
| 2009-07-07 | $19.78 | $32.79 | 295,200 | — | — |
| 2009-07-06 | $20.16 | $33.41 | 446,800 | — | — |
| 2009-07-02 | $21.10 | $34.98 | 324,800 | — | — |
| 2009-07-01 | $21.51 | $35.66 | 483,400 | — | — |
| 2009-06-30 | $20.50 | $33.99 | 407,000 | — | — |
| 2009-06-29 | $21.10 | $34.98 | 827,800 | — | — |
| 2009-06-26 | $20.55 | $34.07 | 849,800 | — | — |
| 2009-06-25 | $20.77 | $34.43 | 527,200 | — | — |
| 2009-06-24 | $20.79 | $34.46 | 1,064,200 | — | — |
| 2009-06-23 | $21.88 | $36.27 | 3,819,600 | — | — |
| 2009-06-22 | $21.92 | $36.34 | 528,400 | — | — |
| 2009-06-19 | $21.86 | $36.24 | 672,200 | — | — |
| 2009-06-18 | $21.20 | $35.14 | 561,600 | — | — |
| 2009-06-17 | $21.06 | $34.91 | 1,184,400 | — | — |
| 2009-06-16 | $19.68 | $32.63 | 298,800 | — | — |
| 2009-06-15 | $19.76 | $32.76 | 378,800 | — | — |
| 2009-06-12 | $19.85 | $32.91 | 155,200 | — | — |
| 2009-06-11 | $20.16 | $33.42 | 108,000 | — | — |
| 2009-06-10 | $20.50 | $33.98 | 264,200 | — | — |
| 2009-06-09 | $20.36 | $33.75 | 104,400 | — | — |
| 2009-06-08 | $20.45 | $33.90 | 125,600 | — | — |
| 2009-06-05 | $20.82 | $34.51 | 115,200 | — | — |
| 2009-06-04 | $21.03 | $34.86 | 91,000 | — | — |
| 2009-06-03 | $20.70 | $34.32 | 146,400 | — | — |
| 2009-06-02 | $20.92 | $34.69 | 214,800 | — | — |
| 2009-06-01 | $20.98 | $34.77 | 273,400 | — | — |
| 2009-05-29 | $20.31 | $33.67 | 206,600 | — | — |
| 2009-05-28 | $19.75 | $32.75 | 156,800 | — | — |
| 2009-05-27 | $20.15 | $33.31 | 370,400 | — | — |
| 2009-05-26 | $20.29 | $33.55 | 383,000 | — | — |
| 2009-05-22 | $18.03 | $29.80 | 167,000 | — | — |
| 2009-05-21 | $18.19 | $30.07 | 210,600 | — | — |
| 2009-05-20 | $18.72 | $30.95 | 239,200 | — | — |
| 2009-05-19 | $18.82 | $31.11 | 363,200 | — | — |
| 2009-05-18 | $18.36 | $30.35 | 186,600 | — | — |
| 2009-05-15 | $17.59 | $29.08 | 194,200 | — | — |
| 2009-05-14 | $17.68 | $29.23 | 224,200 | — | — |
| 2009-05-13 | $17.55 | $29.01 | 307,400 | — | — |
| 2009-05-12 | $18.13 | $29.97 | 325,800 | — | — |
| 2009-05-11 | $18.90 | $31.24 | 238,000 | — | — |
| 2009-05-08 | $19.44 | $32.14 | 225,200 | — | — |
| 2009-05-07 | $18.67 | $30.86 | 345,600 | — | — |
| 2009-05-06 | $19.46 | $32.17 | 261,600 | — | — |
| 2009-05-05 | $19.42 | $32.11 | 293,400 | — | — |
| 2009-05-04 | $20.36 | $33.66 | 260,200 | — | — |
| 2009-05-01 | $19.34 | $31.98 | 257,200 | — | — |
| 2009-04-30 | $19.48 | $32.21 | 449,400 | — | — |
| 2009-04-29 | $19.41 | $32.08 | 344,800 | — | — |
| 2009-04-28 | $18.90 | $31.25 | 406,800 | — | — |
| 2009-04-27 | $18.01 | $29.78 | 332,200 | — | — |
| 2009-04-24 | $18.84 | $31.16 | 295,400 | — | — |
| 2009-04-23 | $18.46 | $30.52 | 643,800 | — | — |
| 2009-04-22 | $18.44 | $30.49 | 982,600 | — | — |
| 2009-04-21 | $17.34 | $28.68 | 1,092,400 | — | — |
| 2009-04-20 | $15.41 | $25.47 | 356,000 | — | — |
| 2009-04-17 | $16.40 | $27.11 | 228,800 | — | — |
| 2009-04-16 | $16.47 | $27.23 | 172,400 | — | — |
| 2009-04-15 | $16.09 | $26.61 | 154,800 | — | — |
| 2009-04-14 | $16.00 | $26.45 | 227,400 | — | — |
| 2009-04-13 | $16.38 | $27.07 | 274,000 | — | — |
| 2009-04-09 | $16.31 | $26.96 | 277,000 | — | — |
| 2009-04-08 | $15.44 | $25.53 | 167,800 | — | — |
| 2009-04-07 | $15.24 | $25.20 | 692,400 | — | — |
| 2009-04-06 | $15.39 | $25.44 | 272,200 | — | — |
| 2009-04-03 | $15.78 | $26.08 | 358,600 | — | — |
| 2009-04-02 | $15.34 | $25.36 | 495,800 | — | — |
| 2009-04-01 | $14.98 | $24.77 | 343,600 | — | — |
| 2009-03-31 | $14.45 | $23.88 | 589,800 | — | — |
| 2009-03-30 | $14.79 | $24.45 | 887,600 | — | — |
| 2009-03-27 | $14.44 | $23.87 | 1,056,800 | — | — |
| 2009-03-26 | $16.78 | $27.74 | 625,200 | — | — |
| 2009-03-25 | $16.21 | $26.79 | 410,000 | — | — |
| 2009-03-24 | $16.20 | $26.78 | 402,800 | — | — |
| 2009-03-23 | $16.46 | $27.21 | 386,200 | — | — |
| 2009-03-20 | $14.34 | $23.70 | 423,400 | — | — |
| 2009-03-19 | $15.46 | $25.56 | 261,000 | — | — |
| 2009-03-18 | $15.40 | $25.46 | 360,600 | — | — |
| 2009-03-17 | $15.03 | $24.84 | 259,800 | — | — |
| 2009-03-16 | $14.46 | $23.91 | 502,400 | — | — |
| 2009-03-13 | $13.92 | $23.01 | 479,600 | — | — |
| 2009-03-12 | $14.47 | $23.92 | 415,800 | — | — |
| 2009-03-11 | $13.71 | $22.67 | 551,800 | — | — |
| 2009-03-10 | $12.88 | $21.29 | 365,400 | — | — |
| 2009-03-09 | $11.63 | $19.23 | 327,200 | — | — |
| 2009-03-06 | $11.94 | $19.73 | 401,600 | — | — |
| 2009-03-05 | $11.78 | $19.47 | 324,200 | — | — |
| 2009-03-04 | $12.39 | $20.48 | 325,000 | — | — |
| 2009-03-03 | $12.05 | $19.92 | 530,800 | — | — |
| 2009-03-02 | $11.71 | $19.36 | 397,400 | — | — |
| 2009-02-27 | $12.55 | $20.75 | 400,200 | — | — |
| 2009-02-26 | $12.89 | $21.31 | 490,800 | — | — |
| 2009-02-25 | $12.74 | $21.06 | 659,600 | — | — |
| 2009-02-24 | $12.88 | $21.20 | 813,000 | — | — |
| 2009-02-23 | $11.95 | $19.66 | 557,600 | — | — |
| 2009-02-20 | $12.75 | $20.98 | 431,000 | — | — |
| 2009-02-19 | $13.27 | $21.84 | 393,400 | — | — |
| 2009-02-18 | $13.59 | $22.36 | 328,800 | — | — |
| 2009-02-17 | $14.28 | $23.50 | 394,000 | — | — |
| 2009-02-13 | $14.69 | $24.18 | 191,200 | — | — |
| 2009-02-12 | $14.57 | $23.98 | 258,400 | — | — |
| 2009-02-11 | $14.75 | $24.28 | 234,800 | — | — |
| 2009-02-10 | $14.66 | $24.13 | 575,400 | — | — |
| 2009-02-09 | $14.55 | $23.94 | 419,800 | — | — |
| 2009-02-06 | $14.49 | $23.85 | 506,400 | — | — |
| 2009-02-05 | $15.26 | $25.11 | 1,243,800 | — | — |
| 2009-02-04 | $12.05 | $19.83 | 286,600 | — | — |
| 2009-02-03 | $12.15 | $19.99 | 395,400 | — | — |
| 2009-02-02 | $11.55 | $19.01 | 279,400 | — | — |
| 2009-01-30 | $11.80 | $19.42 | 191,200 | — | — |
| 2009-01-29 | $12.00 | $19.75 | 242,000 | — | — |
| 2009-01-28 | $12.60 | $20.73 | 317,200 | — | — |
| 2009-01-27 | $11.80 | $19.43 | 160,800 | — | — |
| 2009-01-26 | $11.72 | $19.29 | 180,800 | — | — |
| 2009-01-23 | $11.82 | $19.46 | 325,000 | — | — |
| 2009-01-22 | $11.67 | $19.20 | 425,200 | — | — |
| 2009-01-21 | $12.19 | $20.07 | 333,600 | — | — |
| 2009-01-20 | $11.60 | $19.10 | 435,000 | — | — |
| 2009-01-16 | $12.22 | $20.11 | 366,600 | — | — |
| 2009-01-15 | $12.59 | $20.72 | 497,800 | — | — |
| 2009-01-14 | $11.72 | $19.29 | 591,200 | — | — |
| 2009-01-13 | $12.86 | $21.17 | 451,800 | — | — |
| 2009-01-12 | $12.80 | $21.07 | 650,000 | — | — |
| 2009-01-09 | $13.24 | $21.79 | 368,600 | — | — |
| 2009-01-08 | $13.53 | $22.27 | 574,000 | — | — |
| 2009-01-07 | $13.52 | $22.26 | 613,000 | — | — |
| 2009-01-06 | $14.00 | $23.05 | 746,800 | — | — |
| 2009-01-05 | $14.59 | $24.01 | 586,000 | — | — |
| 2009-01-02 | $15.53 | $25.56 | 530,400 | — | — |