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 | $18.41 | $55.47 | 122,200 | — | — |
| 2009-12-30 | $18.59 | $56.01 | 114,200 | — | — |
| 2009-12-29 | $18.72 | $56.41 | 63,600 | — | — |
| 2009-12-28 | $18.58 | $55.97 | 51,000 | — | — |
| 2009-12-24 | $18.54 | $55.85 | 28,400 | — | — |
| 2009-12-23 | $18.53 | $55.82 | 86,000 | — | — |
| 2009-12-22 | $18.42 | $55.49 | 106,200 | — | — |
| 2009-12-21 | $18.40 | $55.43 | 117,800 | — | — |
| 2009-12-18 | $18.33 | $55.23 | 430,400 | — | — |
| 2009-12-17 | $18.58 | $56.00 | 210,200 | — | — |
| 2009-12-16 | $18.81 | $56.68 | 221,200 | — | — |
| 2009-12-15 | $18.79 | $56.62 | 175,200 | — | — |
| 2009-12-14 | $18.90 | $56.93 | 188,800 | — | — |
| 2009-12-11 | $18.80 | $56.65 | 82,400 | — | — |
| 2009-12-10 | $18.67 | $56.27 | 94,600 | — | — |
| 2009-12-09 | $18.69 | $56.31 | 166,400 | — | — |
| 2009-12-08 | $18.87 | $56.84 | 115,200 | — | — |
| 2009-12-07 | $18.99 | $57.20 | 165,600 | — | — |
| 2009-12-04 | $18.83 | $56.75 | 172,800 | — | — |
| 2009-12-03 | $18.48 | $55.68 | 148,000 | — | — |
| 2009-12-02 | $18.59 | $56.03 | 213,600 | — | — |
| 2009-12-01 | $18.29 | $55.09 | 240,400 | — | — |
| 2009-11-30 | $18.29 | $55.11 | 174,600 | — | — |
| 2009-11-27 | $18.13 | $54.63 | 72,600 | — | — |
| 2009-11-25 | $18.39 | $55.40 | 186,000 | — | — |
| 2009-11-24 | $18.48 | $55.67 | 213,600 | — | — |
| 2009-11-23 | $18.25 | $54.99 | 164,200 | — | — |
| 2009-11-20 | $17.89 | $53.90 | 113,800 | — | — |
| 2009-11-19 | $17.92 | $53.99 | 204,800 | — | — |
| 2009-11-18 | $18.22 | $54.88 | 162,400 | — | — |
| 2009-11-17 | $18.33 | $55.23 | 142,400 | — | — |
| 2009-11-16 | $18.11 | $54.57 | 237,600 | — | — |
| 2009-11-13 | $17.64 | $53.15 | 235,000 | — | — |
| 2009-11-12 | $17.59 | $53.00 | 163,800 | — | — |
| 2009-11-11 | $17.90 | $53.92 | 120,800 | — | — |
| 2009-11-10 | $17.76 | $53.53 | 201,400 | — | — |
| 2009-11-09 | $18.14 | $54.64 | 223,000 | — | — |
| 2009-11-06 | $18.16 | $54.72 | 145,200 | — | — |
| 2009-11-05 | $18.31 | $55.17 | 231,000 | — | — |
| 2009-11-04 | $17.88 | $53.41 | 382,600 | — | — |
| 2009-11-03 | $18.30 | $54.67 | 481,600 | — | — |
| 2009-11-02 | $18.26 | $54.58 | 377,800 | — | — |
| 2009-10-30 | $18.29 | $54.64 | 597,200 | — | — |
| 2009-10-29 | $18.89 | $56.43 | 416,800 | — | — |
| 2009-10-28 | $19.08 | $57.03 | 249,800 | — | — |
| 2009-10-27 | $19.27 | $57.58 | 223,000 | — | — |
| 2009-10-26 | $19.24 | $57.48 | 322,600 | — | — |
| 2009-10-23 | $19.45 | $58.11 | 254,400 | — | — |
| 2009-10-22 | $19.87 | $59.38 | 228,600 | — | — |
| 2009-10-21 | $19.93 | $59.57 | 294,600 | — | — |
| 2009-10-20 | $20.02 | $59.82 | 444,800 | — | — |
| 2009-10-19 | $20.06 | $59.93 | 288,600 | — | — |
| 2009-10-16 | $19.78 | $59.11 | 154,600 | — | — |
| 2009-10-15 | $19.82 | $59.21 | 194,000 | — | — |
| 2009-10-14 | $19.78 | $59.09 | 87,200 | — | — |
| 2009-10-13 | $19.76 | $59.05 | 94,200 | — | — |
| 2009-10-12 | $19.72 | $58.93 | 203,200 | — | — |
| 2009-10-09 | $19.78 | $59.09 | 211,800 | — | — |
| 2009-10-08 | $19.57 | $58.46 | 319,800 | — | — |
| 2009-10-07 | $19.40 | $57.96 | 169,400 | — | — |
| 2009-10-06 | $19.31 | $57.69 | 244,600 | — | — |
| 2009-10-05 | $19.38 | $57.91 | 141,600 | — | — |
| 2009-10-02 | $19.31 | $57.69 | 203,600 | — | — |
| 2009-10-01 | $19.33 | $57.76 | 457,400 | — | — |
| 2009-09-30 | $19.47 | $58.18 | 367,800 | — | — |
| 2009-09-29 | $19.61 | $58.58 | 199,600 | — | — |
| 2009-09-28 | $19.59 | $58.54 | 196,200 | — | — |
| 2009-09-25 | $19.07 | $56.97 | 89,600 | — | — |
| 2009-09-24 | $19.21 | $57.40 | 144,000 | — | — |
| 2009-09-23 | $19.22 | $57.42 | 203,800 | — | — |
| 2009-09-22 | $19.20 | $57.37 | 149,600 | — | — |
| 2009-09-21 | $19.22 | $57.42 | 163,400 | — | — |
| 2009-09-18 | $19.48 | $58.20 | 254,800 | — | — |
| 2009-09-17 | $19.34 | $57.79 | 158,400 | — | — |
| 2009-09-16 | $19.19 | $57.34 | 116,600 | — | — |
| 2009-09-15 | $19.02 | $56.84 | 265,000 | — | — |
| 2009-09-14 | $18.51 | $55.33 | 152,000 | — | — |
| 2009-09-11 | $18.25 | $54.55 | 112,000 | — | — |
| 2009-09-10 | $18.61 | $55.60 | 179,800 | — | — |
| 2009-09-09 | $18.59 | $55.57 | 272,400 | — | — |
| 2009-09-08 | $18.38 | $54.91 | 207,400 | — | — |
| 2009-09-04 | $18.12 | $54.13 | 209,000 | — | — |
| 2009-09-03 | $18.28 | $54.63 | 186,400 | — | — |
| 2009-09-02 | $18.33 | $54.77 | 177,800 | — | — |
| 2009-09-01 | $18.47 | $55.19 | 186,600 | — | — |
| 2009-08-31 | $18.61 | $55.61 | 173,000 | — | — |
| 2009-08-28 | $18.83 | $56.27 | 200,200 | — | — |
| 2009-08-27 | $18.95 | $56.61 | 86,800 | — | — |
| 2009-08-26 | $18.95 | $56.63 | 195,200 | — | — |
| 2009-08-25 | $18.91 | $56.51 | 155,200 | — | — |
| 2009-08-24 | $19.05 | $56.91 | 160,600 | — | — |
| 2009-08-21 | $19.17 | $57.30 | 234,600 | — | — |
| 2009-08-20 | $19.07 | $56.99 | 129,200 | — | — |
| 2009-08-19 | $19.05 | $56.91 | 139,000 | — | — |
| 2009-08-18 | $18.77 | $56.09 | 168,400 | — | — |
| 2009-08-17 | $18.77 | $56.09 | 116,800 | — | — |
| 2009-08-14 | $18.84 | $56.30 | 477,800 | — | — |
| 2009-08-13 | $18.96 | $56.64 | 164,200 | — | — |
| 2009-08-12 | $19.51 | $58.30 | 615,400 | — | — |
| 2009-08-11 | $19.06 | $56.94 | 357,200 | — | — |
| 2009-08-10 | $18.91 | $56.51 | 179,200 | — | — |
| 2009-08-07 | $18.49 | $55.24 | 162,800 | — | — |
| 2009-08-06 | $18.20 | $54.37 | 174,000 | — | — |
| 2009-08-05 | $18.60 | $55.14 | 176,200 | — | — |
| 2009-08-04 | $19.00 | $56.31 | 176,800 | — | — |
| 2009-08-03 | $19.23 | $56.99 | 222,000 | — | — |
| 2009-07-31 | $18.93 | $56.13 | 171,000 | — | — |
| 2009-07-30 | $19.05 | $56.47 | 265,600 | — | — |
| 2009-07-29 | $18.75 | $55.59 | 131,800 | — | — |
| 2009-07-28 | $18.99 | $56.30 | 180,600 | — | — |
| 2009-07-27 | $18.64 | $55.26 | 79,800 | — | — |
| 2009-07-24 | $18.83 | $55.81 | 215,200 | — | — |
| 2009-07-23 | $18.39 | $54.52 | 199,000 | — | — |
| 2009-07-22 | $18.18 | $53.91 | 118,200 | — | — |
| 2009-07-21 | $18.09 | $53.64 | 137,200 | — | — |
| 2009-07-20 | $18.17 | $53.88 | 174,400 | — | — |
| 2009-07-17 | $18.36 | $54.43 | 301,400 | — | — |
| 2009-07-16 | $18.72 | $55.48 | 160,800 | — | — |
| 2009-07-15 | $18.47 | $54.76 | 174,600 | — | — |
| 2009-07-14 | $18.14 | $53.76 | 182,800 | — | — |
| 2009-07-13 | $18.25 | $54.10 | 152,000 | — | — |
| 2009-07-10 | $17.97 | $53.26 | 110,800 | — | — |
| 2009-07-09 | $17.76 | $52.65 | 207,000 | — | — |
| 2009-07-08 | $18.08 | $53.61 | 146,600 | — | — |
| 2009-07-07 | $18.22 | $54.00 | 145,400 | — | — |
| 2009-07-06 | $18.39 | $54.50 | 132,400 | — | — |
| 2009-07-02 | $18.25 | $54.10 | 149,600 | — | — |
| 2009-07-01 | $18.81 | $55.76 | 199,200 | — | — |
| 2009-06-30 | $18.42 | $54.61 | 194,600 | — | — |
| 2009-06-29 | $18.42 | $54.59 | 186,000 | — | — |
| 2009-06-26 | $18.17 | $53.87 | 390,800 | — | — |
| 2009-06-25 | $17.74 | $52.59 | 181,000 | — | — |
| 2009-06-24 | $17.68 | $52.41 | 173,200 | — | — |
| 2009-06-23 | $17.78 | $52.69 | 250,200 | — | — |
| 2009-06-22 | $17.87 | $52.96 | 197,400 | — | — |
| 2009-06-19 | $17.65 | $52.31 | 740,000 | — | — |
| 2009-06-18 | $17.95 | $53.21 | 234,800 | — | — |
| 2009-06-17 | $17.73 | $52.56 | 278,800 | — | — |
| 2009-06-16 | $17.68 | $52.41 | 186,200 | — | — |
| 2009-06-15 | $17.82 | $52.81 | 228,000 | — | — |
| 2009-06-12 | $18.20 | $53.94 | 214,400 | — | — |
| 2009-06-11 | $18.00 | $53.36 | 318,200 | — | — |
| 2009-06-10 | $17.79 | $52.74 | 337,800 | — | — |
| 2009-06-09 | $17.90 | $53.07 | 375,200 | — | — |
| 2009-06-08 | $18.08 | $53.58 | 191,000 | — | — |
| 2009-06-05 | $18.14 | $53.76 | 297,400 | — | — |
| 2009-06-04 | $17.96 | $53.23 | 221,200 | — | — |
| 2009-06-03 | $17.65 | $52.31 | 452,800 | — | — |
| 2009-06-02 | $17.92 | $53.14 | 328,200 | — | — |
| 2009-06-01 | $17.63 | $52.26 | 218,400 | — | — |
| 2009-05-29 | $17.41 | $51.61 | 306,800 | — | — |
| 2009-05-28 | $17.22 | $51.05 | 227,800 | — | — |
| 2009-05-27 | $17.25 | $51.12 | 320,200 | — | — |
| 2009-05-26 | $17.58 | $52.12 | 328,200 | — | — |
| 2009-05-22 | $16.77 | $49.72 | 203,200 | — | — |
| 2009-05-21 | $17.04 | $50.52 | 316,200 | — | — |
| 2009-05-20 | $17.21 | $51.00 | 310,800 | — | — |
| 2009-05-19 | $17.50 | $51.88 | 237,800 | — | — |
| 2009-05-18 | $17.53 | $51.95 | 389,000 | — | — |
| 2009-05-15 | $17.47 | $51.79 | 429,200 | — | — |
| 2009-05-14 | $17.77 | $52.68 | 425,400 | — | — |
| 2009-05-13 | $17.93 | $53.15 | 345,800 | — | — |
| 2009-05-12 | $18.43 | $54.65 | 367,600 | — | — |
| 2009-05-11 | $18.62 | $55.20 | 302,400 | — | — |
| 2009-05-08 | $18.68 | $55.38 | 223,400 | — | — |
| 2009-05-07 | $18.55 | $54.98 | 264,400 | — | — |
| 2009-05-06 | $18.40 | $54.55 | 318,200 | — | — |
| 2009-05-05 | $18.79 | $55.27 | 445,200 | — | — |
| 2009-05-04 | $18.79 | $55.25 | 797,200 | — | — |
| 2009-05-01 | $19.13 | $56.25 | 473,800 | — | — |
| 2009-04-30 | $19.51 | $57.40 | 485,200 | — | — |
| 2009-04-29 | $19.96 | $58.69 | 203,000 | — | — |
| 2009-04-28 | $19.67 | $57.85 | 239,400 | — | — |
| 2009-04-27 | $19.37 | $56.97 | 268,000 | — | — |
| 2009-04-24 | $18.91 | $55.60 | 330,800 | — | — |
| 2009-04-23 | $18.74 | $55.12 | 452,800 | — | — |
| 2009-04-22 | $18.65 | $54.84 | 294,800 | — | — |
| 2009-04-21 | $19.04 | $55.99 | 444,400 | — | — |
| 2009-04-20 | $18.23 | $53.62 | 260,000 | — | — |
| 2009-04-17 | $18.65 | $54.84 | 246,000 | — | — |
| 2009-04-16 | $18.61 | $54.74 | 186,600 | — | — |
| 2009-04-15 | $18.45 | $54.27 | 234,000 | — | — |
| 2009-04-14 | $18.17 | $53.46 | 327,800 | — | — |
| 2009-04-13 | $18.70 | $55.00 | 259,800 | — | — |
| 2009-04-09 | $19.21 | $56.49 | 331,800 | — | — |
| 2009-04-08 | $19.53 | $57.43 | 210,400 | — | — |
| 2009-04-07 | $19.63 | $57.72 | 153,000 | — | — |
| 2009-04-06 | $20.11 | $59.15 | 246,200 | — | — |
| 2009-04-03 | $20.15 | $59.25 | 211,800 | — | — |
| 2009-04-02 | $20.22 | $59.46 | 399,200 | — | — |
| 2009-04-01 | $20.43 | $60.10 | 439,400 | — | — |
| 2009-03-31 | $20.93 | $61.56 | 497,400 | — | — |
| 2009-03-30 | $20.93 | $61.56 | 403,800 | — | — |
| 2009-03-27 | $20.26 | $59.60 | 348,200 | — | — |
| 2009-03-26 | $20.90 | $61.46 | 512,800 | — | — |
| 2009-03-25 | $20.32 | $59.77 | 384,400 | — | — |
| 2009-03-24 | $20.17 | $59.34 | 465,400 | — | — |
| 2009-03-23 | $21.90 | $64.40 | 282,000 | — | — |
| 2009-03-20 | $21.13 | $62.13 | 393,600 | — | — |
| 2009-03-19 | $21.61 | $63.56 | 344,600 | — | — |
| 2009-03-18 | $20.93 | $61.58 | 239,400 | — | — |
| 2009-03-17 | $20.28 | $59.63 | 197,000 | — | — |
| 2009-03-16 | $19.73 | $58.03 | 305,400 | — | — |
| 2009-03-13 | $20.24 | $59.53 | 336,400 | — | — |
| 2009-03-12 | $19.83 | $58.33 | 418,800 | — | — |
| 2009-03-11 | $19.12 | $56.24 | 464,800 | — | — |
| 2009-03-10 | $19.42 | $57.12 | 497,400 | — | — |
| 2009-03-09 | $18.96 | $55.77 | 576,200 | — | — |
| 2009-03-06 | $19.52 | $57.41 | 368,000 | — | — |
| 2009-03-05 | $18.92 | $55.63 | 385,400 | — | — |
| 2009-03-04 | $19.89 | $58.50 | 336,800 | — | — |
| 2009-03-03 | $19.19 | $56.44 | 424,600 | — | — |
| 2009-03-02 | $19.98 | $58.77 | 750,000 | — | — |
| 2009-02-27 | $19.63 | $57.74 | 621,400 | — | — |
| 2009-02-26 | $19.00 | $55.90 | 915,600 | — | — |
| 2009-02-25 | $20.44 | $60.12 | 504,400 | — | — |
| 2009-02-24 | $20.38 | $59.93 | 424,200 | — | — |
| 2009-02-23 | $20.26 | $59.59 | 393,800 | — | — |
| 2009-02-20 | $20.15 | $59.27 | 449,400 | — | — |
| 2009-02-19 | $20.56 | $60.46 | 350,800 | — | — |
| 2009-02-18 | $20.92 | $61.55 | 304,000 | — | — |
| 2009-02-17 | $21.50 | $63.24 | 267,000 | — | — |
| 2009-02-13 | $21.84 | $64.25 | 235,600 | — | — |
| 2009-02-12 | $22.14 | $65.11 | 266,200 | — | — |
| 2009-02-11 | $21.90 | $64.40 | 319,200 | — | — |
| 2009-02-10 | $21.92 | $64.46 | 302,600 | — | — |
| 2009-02-09 | $22.45 | $66.02 | 277,200 | — | — |
| 2009-02-06 | $22.92 | $67.40 | 271,400 | — | — |
| 2009-02-05 | $22.59 | $66.44 | 587,000 | — | — |
| 2009-02-04 | $22.58 | $65.97 | 591,200 | — | — |
| 2009-02-03 | $22.62 | $66.08 | 480,400 | — | — |
| 2009-02-02 | $22.61 | $66.05 | 898,000 | — | — |
| 2009-01-30 | $21.75 | $63.55 | 454,200 | — | — |
| 2009-01-29 | $22.22 | $64.91 | 461,000 | — | — |
| 2009-01-28 | $22.11 | $64.59 | 522,600 | — | — |
| 2009-01-27 | $22.16 | $64.75 | 323,200 | — | — |
| 2009-01-26 | $21.92 | $64.04 | 331,200 | — | — |
| 2009-01-23 | $21.27 | $62.15 | 572,800 | — | — |
| 2009-01-22 | $21.13 | $61.73 | 425,600 | — | — |
| 2009-01-21 | $21.19 | $61.92 | 593,400 | — | — |
| 2009-01-20 | $20.73 | $60.57 | 667,600 | — | — |
| 2009-01-16 | $21.40 | $62.53 | 637,000 | — | — |
| 2009-01-15 | $21.28 | $62.17 | 620,600 | — | — |
| 2009-01-14 | $20.37 | $59.51 | 506,200 | — | — |
| 2009-01-13 | $21.13 | $61.74 | 898,400 | — | — |
| 2009-01-12 | $20.67 | $60.38 | 476,200 | — | — |
| 2009-01-09 | $20.67 | $60.38 | 675,800 | — | — |
| 2009-01-08 | $21.16 | $61.83 | 843,400 | — | — |
| 2009-01-07 | $21.06 | $61.52 | 958,000 | — | — |
| 2009-01-06 | $21.42 | $62.60 | 1,106,400 | — | — |
| 2009-01-05 | $22.64 | $66.14 | 856,600 | — | — |
| 2009-01-02 | $22.93 | $67.00 | 820,600 | — | — |