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 | $24.00 | $24.61 | 532,200 | — | — |
| 2009-12-30 | $23.78 | $24.38 | 175,400 | — | — |
| 2009-12-29 | $23.61 | $24.21 | 266,300 | — | — |
| 2009-12-28 | $23.40 | $23.99 | 360,300 | — | — |
| 2009-12-24 | $22.89 | $23.47 | 85,900 | — | — |
| 2009-12-23 | $22.77 | $23.35 | 297,500 | — | — |
| 2009-12-22 | $22.84 | $23.42 | 290,000 | — | — |
| 2009-12-21 | $22.74 | $23.32 | 349,400 | — | — |
| 2009-12-18 | $22.69 | $23.27 | 443,000 | — | — |
| 2009-12-17 | $22.45 | $23.02 | 256,200 | — | — |
| 2009-12-16 | $22.88 | $23.46 | 255,700 | — | — |
| 2009-12-15 | $22.78 | $23.36 | 306,200 | — | — |
| 2009-12-14 | $23.10 | $23.69 | 372,800 | — | — |
| 2009-12-11 | $22.79 | $23.37 | 242,500 | — | — |
| 2009-12-10 | $22.58 | $23.15 | 564,200 | — | — |
| 2009-12-09 | $22.20 | $22.76 | 473,300 | — | — |
| 2009-12-08 | $22.23 | $22.79 | 555,000 | — | — |
| 2009-12-07 | $22.51 | $23.08 | 336,800 | — | — |
| 2009-12-04 | $22.75 | $23.33 | 465,900 | — | — |
| 2009-12-03 | $22.34 | $22.91 | 582,700 | — | — |
| 2009-12-02 | $22.84 | $23.42 | 319,200 | — | — |
| 2009-12-01 | $22.76 | $23.34 | 503,500 | — | — |
| 2009-11-30 | $22.75 | $23.33 | 851,000 | — | — |
| 2009-11-27 | $22.91 | $23.49 | 241,800 | — | — |
| 2009-11-25 | $23.77 | $24.37 | 327,000 | — | — |
| 2009-11-24 | $23.94 | $24.55 | 694,700 | — | — |
| 2009-11-23 | $23.96 | $24.57 | 453,500 | — | — |
| 2009-11-20 | $23.57 | $24.17 | 497,100 | — | — |
| 2009-11-19 | $23.53 | $24.13 | 1,238,200 | — | — |
| 2009-11-18 | $22.75 | $23.33 | 589,700 | — | — |
| 2009-11-17 | $22.39 | $22.96 | 560,400 | — | — |
| 2009-11-16 | $22.17 | $22.73 | 723,000 | — | — |
| 2009-11-13 | $22.01 | $22.57 | 451,100 | — | — |
| 2009-11-12 | $22.02 | $22.58 | 362,800 | — | — |
| 2009-11-11 | $22.18 | $22.74 | 399,400 | — | — |
| 2009-11-10 | $21.90 | $22.46 | 567,300 | — | — |
| 2009-11-09 | $21.40 | $21.94 | 648,900 | — | — |
| 2009-11-06 | $21.00 | $21.53 | 508,600 | — | — |
| 2009-11-05 | $20.96 | $21.49 | 776,400 | — | — |
| 2009-11-04 | $20.91 | $21.44 | 927,100 | — | — |
| 2009-11-03 | $21.77 | $22.32 | 1,070,100 | — | — |
| 2009-11-02 | $22.19 | $22.75 | 1,241,000 | — | — |
| 2009-10-30 | $21.77 | $22.32 | 945,200 | — | — |
| 2009-10-29 | $22.98 | $23.56 | 458,200 | — | — |
| 2009-10-28 | $21.86 | $22.42 | 428,800 | — | — |
| 2009-10-27 | $22.46 | $23.03 | 456,900 | — | — |
| 2009-10-26 | $22.97 | $23.55 | 392,500 | — | — |
| 2009-10-23 | $23.86 | $24.47 | 284,600 | — | — |
| 2009-10-22 | $24.85 | $25.48 | 743,600 | — | — |
| 2009-10-21 | $22.94 | $23.52 | 564,000 | — | — |
| 2009-10-20 | $23.65 | $24.25 | 385,800 | — | — |
| 2009-10-19 | $24.29 | $24.91 | 262,300 | — | — |
| 2009-10-16 | $24.17 | $24.78 | 455,000 | — | — |
| 2009-10-15 | $24.52 | $25.14 | 449,100 | — | — |
| 2009-10-14 | $24.15 | $24.76 | 674,300 | — | — |
| 2009-10-13 | $23.60 | $24.20 | 536,100 | — | — |
| 2009-10-12 | $23.91 | $24.52 | 594,600 | — | — |
| 2009-10-09 | $24.12 | $24.73 | 282,300 | — | — |
| 2009-10-08 | $24.11 | $24.72 | 459,500 | — | — |
| 2009-10-07 | $24.23 | $24.85 | 347,000 | — | — |
| 2009-10-06 | $24.18 | $24.79 | 330,600 | — | — |
| 2009-10-05 | $24.02 | $24.63 | 253,600 | — | — |
| 2009-10-02 | $23.60 | $24.20 | 345,200 | — | — |
| 2009-10-01 | $23.42 | $24.01 | 364,600 | — | — |
| 2009-09-30 | $24.14 | $24.75 | 509,800 | — | — |
| 2009-09-29 | $24.43 | $25.05 | 455,100 | — | — |
| 2009-09-28 | $24.90 | $25.53 | 344,900 | — | — |
| 2009-09-25 | $24.05 | $24.66 | 565,200 | — | — |
| 2009-09-24 | $24.30 | $24.92 | 479,800 | — | — |
| 2009-09-23 | $25.03 | $25.67 | 347,200 | — | — |
| 2009-09-22 | $25.50 | $26.15 | 317,400 | — | — |
| 2009-09-21 | $25.82 | $26.48 | 398,500 | — | — |
| 2009-09-18 | $25.54 | $26.19 | 328,700 | — | — |
| 2009-09-17 | $25.90 | $26.56 | 359,900 | — | — |
| 2009-09-16 | $25.99 | $26.65 | 468,500 | — | — |
| 2009-09-15 | $25.40 | $26.04 | 516,900 | — | — |
| 2009-09-14 | $24.92 | $25.55 | 334,700 | — | — |
| 2009-09-11 | $24.20 | $24.81 | 315,100 | — | — |
| 2009-09-10 | $24.32 | $24.94 | 507,000 | — | — |
| 2009-09-09 | $24.37 | $24.99 | 414,900 | — | — |
| 2009-09-08 | $23.56 | $24.16 | 478,300 | — | — |
| 2009-09-04 | $23.21 | $23.80 | 254,800 | — | — |
| 2009-09-03 | $23.17 | $23.76 | 307,800 | — | — |
| 2009-09-02 | $22.86 | $23.44 | 367,900 | — | — |
| 2009-09-01 | $23.18 | $23.77 | 450,400 | — | — |
| 2009-08-31 | $24.47 | $25.09 | 299,400 | — | — |
| 2009-08-28 | $23.90 | $24.51 | 218,400 | — | — |
| 2009-08-27 | $23.87 | $24.48 | 190,200 | — | — |
| 2009-08-26 | $23.68 | $24.28 | 204,400 | — | — |
| 2009-08-25 | $23.95 | $24.56 | 445,500 | — | — |
| 2009-08-24 | $23.00 | $23.58 | 314,500 | — | — |
| 2009-08-21 | $22.74 | $23.32 | 296,800 | — | — |
| 2009-08-20 | $21.90 | $22.46 | 242,900 | — | — |
| 2009-08-19 | $21.58 | $22.13 | 202,800 | — | — |
| 2009-08-18 | $21.37 | $21.91 | 172,000 | — | — |
| 2009-08-17 | $21.21 | $21.75 | 288,900 | — | — |
| 2009-08-14 | $21.93 | $22.49 | 273,900 | — | — |
| 2009-08-13 | $22.18 | $22.74 | 364,000 | — | — |
| 2009-08-12 | $21.92 | $22.48 | 1,264,600 | — | — |
| 2009-08-11 | $20.66 | $21.18 | 747,300 | — | — |
| 2009-08-10 | $20.91 | $21.44 | 260,100 | — | — |
| 2009-08-07 | $20.87 | $21.40 | 340,200 | — | — |
| 2009-08-06 | $20.13 | $20.64 | 354,600 | — | — |
| 2009-08-05 | $20.64 | $21.16 | 619,900 | — | — |
| 2009-08-04 | $20.96 | $21.49 | 814,500 | — | — |
| 2009-08-03 | $19.71 | $20.21 | 1,637,700 | — | — |
| 2009-07-31 | $17.05 | $17.48 | 510,400 | — | — |
| 2009-07-30 | $16.68 | $17.10 | 329,200 | — | — |
| 2009-07-29 | $16.19 | $16.60 | 301,000 | — | — |
| 2009-07-28 | $16.35 | $16.77 | 274,200 | — | — |
| 2009-07-27 | $16.54 | $16.96 | 391,600 | — | — |
| 2009-07-24 | $16.17 | $16.58 | 259,100 | — | — |
| 2009-07-23 | $16.17 | $16.58 | 392,900 | — | — |
| 2009-07-22 | $15.57 | $15.97 | 413,600 | — | — |
| 2009-07-21 | $15.32 | $15.71 | 300,600 | — | — |
| 2009-07-20 | $15.06 | $15.44 | 393,300 | — | — |
| 2009-07-17 | $14.66 | $15.03 | 473,500 | — | — |
| 2009-07-16 | $14.78 | $15.16 | 311,200 | — | — |
| 2009-07-15 | $14.94 | $15.32 | 439,600 | — | — |
| 2009-07-14 | $14.36 | $14.72 | 305,300 | — | — |
| 2009-07-13 | $14.61 | $14.98 | 416,600 | — | — |
| 2009-07-10 | $13.86 | $14.21 | 225,400 | — | — |
| 2009-07-09 | $14.01 | $14.37 | 275,700 | — | — |
| 2009-07-08 | $14.05 | $14.41 | 753,200 | — | — |
| 2009-07-07 | $14.55 | $14.92 | 497,900 | — | — |
| 2009-07-06 | $15.09 | $15.47 | 378,000 | — | — |
| 2009-07-02 | $14.86 | $15.24 | 370,800 | — | — |
| 2009-07-01 | $15.72 | $16.12 | 303,700 | — | — |
| 2009-06-30 | $15.47 | $15.86 | 570,100 | — | — |
| 2009-06-29 | $15.59 | $15.99 | 440,600 | — | — |
| 2009-06-26 | $14.82 | $15.20 | 664,300 | — | — |
| 2009-06-25 | $15.03 | $15.41 | 406,500 | — | — |
| 2009-06-24 | $14.66 | $15.03 | 381,800 | — | — |
| 2009-06-23 | $14.75 | $15.12 | 614,800 | — | — |
| 2009-06-22 | $15.13 | $15.51 | 692,400 | — | — |
| 2009-06-19 | $15.28 | $15.67 | 638,400 | — | — |
| 2009-06-18 | $14.81 | $15.19 | 791,900 | — | — |
| 2009-06-17 | $14.19 | $14.55 | 550,200 | — | — |
| 2009-06-16 | $13.92 | $14.27 | 363,500 | — | — |
| 2009-06-15 | $14.30 | $14.66 | 826,300 | — | — |
| 2009-06-12 | $15.02 | $15.40 | 794,400 | — | — |
| 2009-06-11 | $14.70 | $15.07 | 603,300 | — | — |
| 2009-06-10 | $14.52 | $14.89 | 603,700 | — | — |
| 2009-06-09 | $14.22 | $14.58 | 477,500 | — | — |
| 2009-06-08 | $14.49 | $14.86 | 238,000 | — | — |
| 2009-06-05 | $14.89 | $15.27 | 519,900 | — | — |
| 2009-06-04 | $14.84 | $15.22 | 438,900 | — | — |
| 2009-06-03 | $14.89 | $15.27 | 420,700 | — | — |
| 2009-06-02 | $15.28 | $15.67 | 587,700 | — | — |
| 2009-06-01 | $15.43 | $15.82 | 679,400 | — | — |
| 2009-05-29 | $14.51 | $14.88 | 550,400 | — | — |
| 2009-05-28 | $14.51 | $14.88 | 502,000 | — | — |
| 2009-05-27 | $14.24 | $14.60 | 1,001,300 | — | — |
| 2009-05-26 | $15.01 | $15.39 | 505,100 | — | — |
| 2009-05-22 | $14.49 | $14.86 | 547,300 | — | — |
| 2009-05-21 | $14.25 | $14.61 | 903,400 | — | — |
| 2009-05-20 | $13.89 | $14.24 | 841,700 | — | — |
| 2009-05-19 | $14.58 | $14.95 | 601,000 | — | — |
| 2009-05-18 | $14.72 | $15.09 | 604,400 | — | — |
| 2009-05-15 | $13.90 | $14.25 | 478,400 | — | — |
| 2009-05-14 | $14.43 | $14.80 | 789,800 | — | — |
| 2009-05-13 | $13.86 | $14.21 | 764,200 | — | — |
| 2009-05-12 | $14.89 | $15.27 | 991,900 | — | — |
| 2009-05-11 | $15.38 | $15.77 | 992,700 | — | — |
| 2009-05-08 | $17.59 | $18.04 | 985,600 | — | — |
| 2009-05-07 | $15.26 | $15.65 | 1,533,500 | — | — |
| 2009-05-06 | $15.50 | $15.89 | 1,371,800 | — | — |
| 2009-05-05 | $13.12 | $13.45 | 522,700 | — | — |
| 2009-05-04 | $13.65 | $14.00 | 1,133,600 | — | — |
| 2009-05-01 | $11.93 | $12.23 | 431,400 | — | — |
| 2009-04-30 | $11.97 | $12.27 | 719,800 | — | — |
| 2009-04-29 | $12.00 | $12.30 | 569,600 | — | — |
| 2009-04-28 | $11.42 | $11.71 | 496,900 | — | — |
| 2009-04-27 | $11.25 | $11.54 | 438,400 | — | — |
| 2009-04-24 | $11.40 | $11.69 | 681,500 | — | — |
| 2009-04-23 | $11.64 | $11.94 | 812,100 | — | — |
| 2009-04-22 | $11.44 | $11.73 | 1,126,000 | — | — |
| 2009-04-21 | $12.54 | $12.86 | 1,100,800 | — | — |
| 2009-04-20 | $11.08 | $11.36 | 684,900 | — | — |
| 2009-04-17 | $12.38 | $12.69 | 752,200 | — | — |
| 2009-04-16 | $12.50 | $12.82 | 815,100 | — | — |
| 2009-04-15 | $12.06 | $12.37 | 840,100 | — | — |
| 2009-04-14 | $11.21 | $11.49 | 759,000 | — | — |
| 2009-04-13 | $12.15 | $12.46 | 932,500 | — | — |
| 2009-04-09 | $10.81 | $11.08 | 644,500 | — | — |
| 2009-04-08 | $9.90 | $10.15 | 465,900 | — | — |
| 2009-04-07 | $9.67 | $9.92 | 405,400 | — | — |
| 2009-04-06 | $10.16 | $10.42 | 442,600 | — | — |
| 2009-04-03 | $10.32 | $10.58 | 529,400 | — | — |
| 2009-04-02 | $10.28 | $10.54 | 899,700 | — | — |
| 2009-04-01 | $9.64 | $9.88 | 783,700 | — | — |
| 2009-03-31 | $9.16 | $9.39 | 610,300 | — | — |
| 2009-03-30 | $8.83 | $9.05 | 1,151,600 | — | — |
| 2009-03-27 | $9.46 | $9.70 | 527,700 | — | — |
| 2009-03-26 | $9.89 | $10.14 | 883,500 | — | — |
| 2009-03-25 | $9.51 | $9.75 | 1,108,200 | — | — |
| 2009-03-24 | $8.64 | $8.86 | 843,100 | — | — |
| 2009-03-23 | $9.13 | $9.36 | 1,208,900 | — | — |
| 2009-03-20 | $8.73 | $8.95 | 927,200 | — | — |
| 2009-03-19 | $8.94 | $9.17 | 968,400 | — | — |
| 2009-03-18 | $9.09 | $9.32 | 1,576,500 | — | — |
| 2009-03-17 | $8.61 | $8.83 | 1,123,200 | — | — |
| 2009-03-16 | $8.35 | $8.56 | 1,152,900 | — | — |
| 2009-03-13 | $8.46 | $8.67 | 989,300 | — | — |
| 2009-03-12 | $8.24 | $8.45 | 1,354,200 | — | — |
| 2009-03-11 | $6.80 | $6.97 | 1,038,300 | — | — |
| 2009-03-10 | $7.42 | $7.61 | 758,300 | — | — |
| 2009-03-09 | $6.49 | $6.65 | 580,600 | — | — |
| 2009-03-06 | $6.98 | $7.16 | 712,300 | — | — |
| 2009-03-05 | $6.80 | $6.97 | 868,600 | — | — |
| 2009-03-04 | $8.26 | $8.47 | 1,360,400 | — | — |
| 2009-03-03 | $7.46 | $7.65 | 1,519,000 | — | — |
| 2009-03-02 | $7.65 | $7.84 | 982,500 | — | — |
| 2009-02-27 | $7.96 | $8.16 | 777,500 | — | — |
| 2009-02-26 | $8.47 | $8.69 | 706,500 | — | — |
| 2009-02-25 | $8.34 | $8.55 | 968,100 | — | — |
| 2009-02-24 | $9.24 | $9.47 | 673,500 | — | — |
| 2009-02-23 | $8.39 | $8.60 | 701,100 | — | — |
| 2009-02-20 | $8.90 | $9.13 | 976,400 | — | — |
| 2009-02-19 | $9.07 | $9.30 | 650,000 | — | — |
| 2009-02-18 | $9.57 | $9.81 | 700,300 | — | — |
| 2009-02-17 | $9.61 | $9.85 | 724,300 | — | — |
| 2009-02-13 | $10.36 | $10.62 | 681,200 | — | — |
| 2009-02-12 | $10.66 | $10.93 | 920,000 | — | — |
| 2009-02-11 | $10.86 | $11.14 | 1,037,400 | — | — |
| 2009-02-10 | $10.55 | $10.82 | 673,400 | — | — |
| 2009-02-09 | $12.08 | $12.39 | 497,200 | — | — |
| 2009-02-06 | $12.51 | $12.83 | 662,300 | — | — |
| 2009-02-05 | $11.94 | $12.24 | 305,700 | — | — |
| 2009-02-04 | $11.41 | $11.70 | 435,600 | — | — |
| 2009-02-03 | $11.55 | $11.84 | 418,800 | — | — |
| 2009-02-02 | $11.28 | $11.57 | 665,000 | — | — |
| 2009-01-30 | $11.63 | $11.93 | 463,100 | — | — |
| 2009-01-29 | $12.06 | $12.37 | 474,900 | — | — |
| 2009-01-28 | $13.56 | $13.90 | 330,000 | — | — |
| 2009-01-27 | $12.60 | $12.92 | 388,300 | — | — |
| 2009-01-26 | $11.80 | $12.10 | 305,700 | — | — |
| 2009-01-23 | $12.13 | $12.44 | 340,100 | — | — |
| 2009-01-22 | $12.22 | $12.53 | 424,400 | — | — |
| 2009-01-21 | $13.12 | $13.45 | 303,000 | — | — |
| 2009-01-20 | $12.03 | $12.34 | 432,400 | — | — |
| 2009-01-16 | $13.89 | $14.24 | 406,300 | — | — |
| 2009-01-15 | $13.33 | $13.67 | 447,000 | — | — |
| 2009-01-14 | $13.26 | $13.60 | 346,200 | — | — |
| 2009-01-13 | $14.40 | $14.77 | 426,900 | — | — |
| 2009-01-12 | $14.49 | $14.86 | 248,400 | — | — |
| 2009-01-09 | $15.30 | $15.69 | 391,800 | — | — |
| 2009-01-08 | $16.01 | $16.42 | 328,200 | — | — |
| 2009-01-07 | $15.72 | $16.12 | 422,100 | — | — |
| 2009-01-06 | $17.09 | $17.52 | 542,200 | — | — |
| 2009-01-05 | $16.88 | $17.31 | 334,300 | — | — |
| 2009-01-02 | $17.02 | $17.45 | 184,400 | — | — |