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
- 1973-05-03 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 | $18.71 | $19.17 | 30,100 | — | — |
| 2009-12-30 | $18.40 | $18.85 | 27,800 | — | — |
| 2009-12-29 | $18.15 | $18.60 | 7,500 | — | — |
| 2009-12-28 | $18.22 | $18.67 | 13,400 | — | — |
| 2009-12-24 | $18.07 | $18.51 | 37,700 | — | — |
| 2009-12-23 | $17.78 | $18.22 | 40,300 | — | — |
| 2009-12-22 | $17.21 | $17.63 | 35,800 | — | — |
| 2009-12-21 | $17.43 | $17.86 | 26,600 | — | — |
| 2009-12-18 | $17.72 | $18.16 | 78,700 | — | — |
| 2009-12-17 | $17.77 | $18.21 | 33,700 | — | — |
| 2009-12-16 | $17.95 | $18.39 | 31,600 | — | — |
| 2009-12-15 | $18.00 | $18.44 | 45,100 | — | — |
| 2009-12-14 | $18.22 | $18.67 | 7,800 | — | — |
| 2009-12-11 | $17.85 | $18.29 | 15,800 | — | — |
| 2009-12-10 | $17.66 | $18.09 | 57,000 | — | — |
| 2009-12-09 | $18.29 | $18.74 | 29,500 | — | — |
| 2009-12-08 | $18.50 | $18.95 | 17,700 | — | — |
| 2009-12-07 | $18.88 | $19.34 | 23,300 | — | — |
| 2009-12-04 | $18.88 | $19.34 | 40,000 | — | — |
| 2009-12-03 | $18.51 | $18.96 | 45,400 | — | — |
| 2009-12-02 | $18.59 | $19.05 | 19,500 | — | — |
| 2009-12-01 | $18.67 | $19.13 | 14,800 | — | — |
| 2009-11-30 | $18.65 | $19.11 | 38,000 | — | — |
| 2009-11-27 | $18.58 | $19.04 | 18,900 | — | — |
| 2009-11-25 | $19.73 | $20.21 | 15,100 | — | — |
| 2009-11-24 | $19.78 | $20.27 | 30,000 | — | — |
| 2009-11-23 | $19.89 | $20.38 | 28,200 | — | — |
| 2009-11-20 | $19.01 | $19.48 | 26,100 | — | — |
| 2009-11-19 | $19.13 | $19.60 | 30,200 | — | — |
| 2009-11-18 | $20.21 | $20.71 | 9,500 | — | — |
| 2009-11-17 | $20.41 | $20.83 | 22,600 | — | — |
| 2009-11-16 | $19.98 | $20.40 | 26,300 | — | — |
| 2009-11-13 | $19.15 | $19.55 | 20,600 | — | — |
| 2009-11-12 | $18.31 | $18.69 | 36,500 | — | — |
| 2009-11-11 | $19.46 | $19.86 | 23,500 | — | — |
| 2009-11-10 | $18.99 | $19.38 | 15,700 | — | — |
| 2009-11-09 | $19.15 | $19.55 | 62,800 | — | — |
| 2009-11-06 | $18.61 | $19.00 | 33,300 | — | — |
| 2009-11-05 | $19.03 | $19.43 | 32,300 | — | — |
| 2009-11-04 | $18.49 | $18.87 | 46,600 | — | — |
| 2009-11-03 | $18.70 | $19.09 | 66,300 | — | — |
| 2009-11-02 | $17.30 | $17.66 | 82,900 | — | — |
| 2009-10-30 | $17.02 | $17.37 | 56,800 | — | — |
| 2009-10-29 | $17.50 | $17.86 | 34,000 | — | — |
| 2009-10-28 | $17.00 | $17.35 | 19,800 | — | — |
| 2009-10-27 | $17.54 | $17.90 | 21,700 | — | — |
| 2009-10-26 | $17.41 | $17.77 | 43,400 | — | — |
| 2009-10-23 | $18.63 | $19.02 | 31,300 | — | — |
| 2009-10-22 | $19.47 | $19.87 | 35,700 | — | — |
| 2009-10-21 | $19.13 | $19.53 | 45,600 | — | — |
| 2009-10-20 | $19.12 | $19.52 | 29,300 | — | — |
| 2009-10-19 | $19.74 | $20.15 | 9,700 | — | — |
| 2009-10-16 | $19.64 | $20.05 | 23,200 | — | — |
| 2009-10-15 | $19.65 | $20.06 | 32,100 | — | — |
| 2009-10-14 | $19.76 | $20.17 | 28,100 | — | — |
| 2009-10-13 | $19.40 | $19.80 | 14,400 | — | — |
| 2009-10-12 | $19.18 | $19.58 | 19,700 | — | — |
| 2009-10-09 | $19.44 | $19.84 | 19,100 | — | — |
| 2009-10-08 | $19.14 | $19.54 | 35,100 | — | — |
| 2009-10-07 | $19.00 | $19.40 | 34,000 | — | — |
| 2009-10-06 | $19.16 | $19.56 | 15,600 | — | — |
| 2009-10-05 | $18.55 | $18.94 | 33,800 | — | — |
| 2009-10-02 | $18.57 | $18.96 | 21,600 | — | — |
| 2009-10-01 | $18.71 | $19.10 | 43,500 | — | — |
| 2009-09-30 | $18.91 | $19.30 | 41,000 | — | — |
| 2009-09-29 | $19.37 | $19.77 | 23,500 | — | — |
| 2009-09-28 | $19.58 | $19.99 | 60,800 | — | — |
| 2009-09-25 | $19.05 | $19.45 | 44,700 | — | — |
| 2009-09-24 | $19.72 | $20.13 | 33,200 | — | — |
| 2009-09-23 | $20.07 | $20.49 | 80,600 | — | — |
| 2009-09-22 | $20.21 | $20.63 | 28,300 | — | — |
| 2009-09-21 | $20.27 | $20.69 | 24,300 | — | — |
| 2009-09-18 | $20.40 | $20.82 | 86,500 | — | — |
| 2009-09-17 | $20.17 | $20.59 | 43,100 | — | — |
| 2009-09-16 | $19.46 | $19.86 | 34,900 | — | — |
| 2009-09-15 | $19.40 | $19.80 | 45,400 | — | — |
| 2009-09-14 | $18.54 | $18.93 | 50,100 | — | — |
| 2009-09-11 | $18.52 | $18.91 | 81,700 | — | — |
| 2009-09-10 | $19.59 | $20.00 | 38,300 | — | — |
| 2009-09-09 | $19.40 | $19.80 | 62,700 | — | — |
| 2009-09-08 | $19.07 | $19.47 | 130,500 | — | — |
| 2009-09-04 | $18.00 | $18.37 | 70,300 | — | — |
| 2009-09-03 | $17.85 | $18.22 | 68,300 | — | — |
| 2009-09-02 | $17.68 | $18.05 | 22,800 | — | — |
| 2009-09-01 | $18.02 | $18.39 | 62,100 | — | — |
| 2009-08-31 | $18.06 | $18.44 | 80,100 | — | — |
| 2009-08-28 | $18.40 | $18.78 | 30,900 | — | — |
| 2009-08-27 | $18.60 | $18.99 | 34,500 | — | — |
| 2009-08-26 | $18.56 | $18.95 | 127,100 | — | — |
| 2009-08-25 | $19.08 | $19.48 | 184,700 | — | — |
| 2009-08-24 | $18.92 | $19.31 | 64,000 | — | — |
| 2009-08-21 | $18.74 | $19.13 | 62,300 | — | — |
| 2009-08-20 | $17.71 | $18.08 | 45,200 | — | — |
| 2009-08-19 | $17.50 | $17.86 | 74,900 | — | — |
| 2009-08-18 | $17.43 | $17.72 | 85,800 | — | — |
| 2009-08-17 | $17.37 | $17.65 | 47,400 | — | — |
| 2009-08-14 | $17.28 | $17.56 | 99,600 | — | — |
| 2009-08-13 | $17.55 | $17.84 | 84,000 | — | — |
| 2009-08-12 | $16.96 | $17.24 | 78,400 | — | — |
| 2009-08-11 | $16.84 | $17.12 | 96,000 | — | — |
| 2009-08-10 | $16.86 | $17.14 | 52,900 | — | — |
| 2009-08-07 | $16.66 | $16.93 | 69,900 | — | — |
| 2009-08-06 | $15.92 | $16.18 | 87,000 | — | — |
| 2009-08-05 | $15.37 | $15.62 | 110,500 | — | — |
| 2009-08-04 | $15.75 | $16.01 | 218,100 | — | — |
| 2009-08-03 | $15.66 | $15.92 | 476,600 | — | — |
| 2009-07-31 | $17.28 | $17.56 | 90,600 | — | — |
| 2009-07-30 | $17.46 | $17.75 | 72,400 | — | — |
| 2009-07-29 | $17.30 | $17.58 | 28,600 | — | — |
| 2009-07-28 | $17.63 | $17.92 | 170,900 | — | — |
| 2009-07-27 | $17.31 | $17.59 | 66,600 | — | — |
| 2009-07-24 | $17.36 | $17.64 | 54,500 | — | — |
| 2009-07-23 | $17.94 | $18.23 | 40,100 | — | — |
| 2009-07-22 | $17.77 | $18.06 | 59,800 | — | — |
| 2009-07-21 | $17.42 | $17.71 | 48,100 | — | — |
| 2009-07-20 | $17.10 | $17.38 | 62,200 | — | — |
| 2009-07-17 | $17.52 | $17.81 | 79,000 | — | — |
| 2009-07-16 | $17.99 | $18.29 | 58,300 | — | — |
| 2009-07-15 | $18.00 | $18.30 | 90,600 | — | — |
| 2009-07-14 | $17.99 | $18.29 | 62,400 | — | — |
| 2009-07-13 | $18.18 | $18.48 | 136,700 | — | — |
| 2009-07-10 | $17.98 | $18.27 | 85,800 | — | — |
| 2009-07-09 | $17.22 | $17.50 | 55,100 | — | — |
| 2009-07-08 | $17.51 | $17.80 | 80,700 | — | — |
| 2009-07-07 | $17.65 | $17.94 | 120,200 | — | — |
| 2009-07-06 | $17.97 | $18.26 | 86,500 | — | — |
| 2009-07-02 | $17.80 | $18.09 | 62,800 | — | — |
| 2009-07-01 | $18.29 | $18.59 | 148,900 | — | — |
| 2009-06-30 | $18.79 | $19.10 | 68,000 | — | — |
| 2009-06-29 | $18.23 | $18.53 | 79,300 | — | — |
| 2009-06-26 | $18.96 | $19.27 | 174,200 | — | — |
| 2009-06-25 | $18.60 | $18.91 | 115,900 | — | — |
| 2009-06-24 | $17.72 | $18.01 | 80,500 | — | — |
| 2009-06-23 | $17.23 | $17.51 | 98,900 | — | — |
| 2009-06-22 | $17.80 | $18.09 | 77,600 | — | — |
| 2009-06-19 | $19.05 | $19.36 | 115,500 | — | — |
| 2009-06-18 | $18.92 | $19.23 | 25,300 | — | — |
| 2009-06-17 | $18.48 | $18.78 | 135,400 | — | — |
| 2009-06-16 | $17.80 | $18.09 | 68,400 | — | — |
| 2009-06-15 | $18.21 | $18.51 | 81,000 | — | — |
| 2009-06-12 | $19.13 | $19.44 | 42,400 | — | — |
| 2009-06-11 | $18.96 | $19.27 | 100,300 | — | — |
| 2009-06-10 | $19.78 | $20.10 | 77,900 | — | — |
| 2009-06-09 | $19.49 | $19.81 | 52,000 | — | — |
| 2009-06-08 | $20.04 | $20.37 | 79,000 | — | — |
| 2009-06-05 | $20.16 | $20.49 | 134,200 | — | — |
| 2009-06-04 | $20.22 | $20.55 | 81,600 | — | — |
| 2009-06-03 | $19.55 | $19.87 | 90,100 | — | — |
| 2009-06-02 | $19.91 | $20.24 | 89,000 | — | — |
| 2009-06-01 | $20.18 | $20.51 | 86,400 | — | — |
| 2009-05-29 | $19.01 | $19.32 | 289,700 | — | — |
| 2009-05-28 | $18.76 | $19.07 | 65,200 | — | — |
| 2009-05-27 | $18.10 | $18.40 | 122,200 | — | — |
| 2009-05-26 | $19.34 | $19.66 | 85,100 | — | — |
| 2009-05-22 | $17.77 | $18.06 | 94,000 | — | — |
| 2009-05-21 | $18.18 | $18.48 | 129,400 | — | — |
| 2009-05-20 | $17.39 | $17.68 | 98,800 | — | — |
| 2009-05-19 | $17.12 | $17.32 | 91,800 | — | — |
| 2009-05-18 | $16.83 | $17.03 | 60,300 | — | — |
| 2009-05-15 | $16.25 | $16.44 | 52,100 | — | — |
| 2009-05-14 | $16.56 | $16.76 | 81,300 | — | — |
| 2009-05-13 | $16.10 | $16.29 | 94,100 | — | — |
| 2009-05-12 | $16.61 | $16.81 | 99,100 | — | — |
| 2009-05-11 | $16.79 | $16.99 | 77,200 | — | — |
| 2009-05-08 | $17.90 | $18.11 | 84,500 | — | — |
| 2009-05-07 | $16.70 | $16.90 | 175,300 | — | — |
| 2009-05-06 | $17.15 | $17.35 | 132,200 | — | — |
| 2009-05-05 | $17.91 | $18.12 | 172,100 | — | — |
| 2009-05-04 | $19.80 | $20.04 | 150,500 | — | — |
| 2009-05-01 | $18.19 | $18.41 | 126,600 | — | — |
| 2009-04-30 | $17.32 | $17.53 | 76,700 | — | — |
| 2009-04-29 | $17.98 | $18.19 | 63,600 | — | — |
| 2009-04-28 | $17.11 | $17.31 | 94,400 | — | — |
| 2009-04-27 | $16.77 | $16.97 | 129,400 | — | — |
| 2009-04-24 | $17.65 | $17.86 | 114,000 | — | — |
| 2009-04-23 | $17.06 | $17.26 | 78,200 | — | — |
| 2009-04-22 | $17.25 | $17.46 | 96,200 | — | — |
| 2009-04-21 | $17.22 | $17.43 | 172,400 | — | — |
| 2009-04-20 | $15.76 | $15.95 | 215,700 | — | — |
| 2009-04-17 | $16.56 | $16.76 | 62,400 | — | — |
| 2009-04-16 | $16.08 | $16.27 | 136,100 | — | — |
| 2009-04-15 | $16.33 | $16.53 | 93,900 | — | — |
| 2009-04-14 | $14.67 | $14.85 | 110,700 | — | — |
| 2009-04-13 | $16.35 | $16.55 | 82,900 | — | — |
| 2009-04-09 | $16.29 | $16.48 | 66,800 | — | — |
| 2009-04-08 | $15.54 | $15.73 | 45,200 | — | — |
| 2009-04-07 | $14.96 | $15.14 | 71,600 | — | — |
| 2009-04-06 | $15.71 | $15.90 | 79,900 | — | — |
| 2009-04-03 | $16.45 | $16.65 | 25,800 | — | — |
| 2009-04-02 | $16.16 | $16.35 | 81,800 | — | — |
| 2009-04-01 | $15.10 | $15.28 | 60,700 | — | — |
| 2009-03-31 | $14.54 | $14.71 | 72,200 | — | — |
| 2009-03-30 | $13.95 | $14.12 | 72,300 | — | — |
| 2009-03-27 | $14.73 | $14.91 | 54,900 | — | — |
| 2009-03-26 | $15.83 | $16.02 | 78,000 | — | — |
| 2009-03-25 | $15.22 | $15.40 | 74,500 | — | — |
| 2009-03-24 | $14.58 | $14.75 | 72,600 | — | — |
| 2009-03-23 | $15.83 | $16.02 | 70,100 | — | — |
| 2009-03-20 | $13.72 | $13.88 | 109,500 | — | — |
| 2009-03-19 | $15.34 | $15.52 | 58,500 | — | — |
| 2009-03-18 | $15.59 | $15.78 | 67,000 | — | — |
| 2009-03-17 | $15.65 | $15.84 | 98,800 | — | — |
| 2009-03-16 | $14.75 | $14.93 | 97,500 | — | — |
| 2009-03-13 | $14.61 | $14.78 | 79,100 | — | — |
| 2009-03-12 | $14.64 | $14.81 | 232,800 | — | — |
| 2009-03-11 | $12.90 | $13.05 | 205,800 | — | — |
| 2009-03-10 | $14.28 | $14.45 | 120,000 | — | — |
| 2009-03-09 | $11.68 | $11.82 | 79,400 | — | — |
| 2009-03-06 | $11.96 | $12.10 | 184,700 | — | — |
| 2009-03-05 | $12.63 | $12.78 | 183,900 | — | — |
| 2009-03-04 | $13.21 | $13.37 | 102,200 | — | — |
| 2009-03-03 | $13.03 | $13.19 | 132,600 | — | — |
| 2009-03-02 | $12.17 | $12.32 | 203,200 | — | — |
| 2009-02-27 | $12.72 | $12.87 | 121,500 | — | — |
| 2009-02-26 | $12.25 | $12.40 | 110,500 | — | — |
| 2009-02-25 | $12.74 | $12.89 | 153,500 | — | — |
| 2009-02-24 | $13.29 | $13.45 | 156,300 | — | — |
| 2009-02-23 | $13.43 | $13.59 | 272,800 | — | — |
| 2009-02-20 | $15.86 | $16.05 | 95,700 | — | — |
| 2009-02-19 | $16.57 | $16.77 | 32,400 | — | — |
| 2009-02-18 | $16.77 | $16.97 | 34,400 | — | — |
| 2009-02-17 | $17.28 | $17.41 | 43,300 | — | — |
| 2009-02-13 | $18.64 | $18.78 | 44,400 | — | — |
| 2009-02-12 | $18.50 | $18.64 | 37,400 | — | — |
| 2009-02-11 | $18.57 | $18.71 | 15,900 | — | — |
| 2009-02-10 | $18.50 | $18.64 | 48,200 | — | — |
| 2009-02-09 | $19.44 | $19.59 | 37,200 | — | — |
| 2009-02-06 | $19.96 | $20.11 | 105,500 | — | — |
| 2009-02-05 | $20.02 | $20.17 | 102,400 | — | — |
| 2009-02-04 | $17.89 | $18.03 | 52,100 | — | — |
| 2009-02-03 | $18.80 | $18.94 | 69,700 | — | — |
| 2009-02-02 | $18.73 | $18.87 | 54,400 | — | — |
| 2009-01-30 | $18.94 | $19.08 | 36,900 | — | — |
| 2009-01-29 | $18.76 | $18.90 | 56,500 | — | — |
| 2009-01-28 | $19.25 | $19.40 | 111,200 | — | — |
| 2009-01-27 | $18.34 | $18.48 | 40,200 | — | — |
| 2009-01-26 | $18.02 | $18.16 | 48,700 | — | — |
| 2009-01-23 | $16.46 | $16.58 | 82,200 | — | — |
| 2009-01-22 | $16.17 | $16.29 | 59,800 | — | — |
| 2009-01-21 | $18.36 | $18.50 | 55,200 | — | — |
| 2009-01-20 | $15.88 | $16.00 | 76,300 | — | — |
| 2009-01-16 | $17.58 | $17.71 | 47,900 | — | — |
| 2009-01-15 | $17.55 | $17.68 | 66,000 | — | — |
| 2009-01-14 | $16.49 | $16.61 | 122,700 | — | — |
| 2009-01-13 | $17.16 | $17.29 | 53,800 | — | — |
| 2009-01-12 | $17.72 | $17.85 | 47,200 | — | — |
| 2009-01-09 | $18.27 | $18.41 | 74,700 | — | — |
| 2009-01-08 | $19.22 | $19.37 | 96,500 | — | — |
| 2009-01-07 | $19.11 | $19.25 | 72,500 | — | — |
| 2009-01-06 | $19.48 | $19.63 | 106,900 | — | — |
| 2009-01-05 | $18.19 | $18.33 | 57,700 | — | — |
| 2009-01-02 | $17.75 | $17.88 | 103,000 | — | — |