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 | $18.07 | $29.65 | 788,600 | — | — |
| 2009-12-30 | $18.22 | $29.89 | 510,000 | — | — |
| 2009-12-29 | $18.22 | $29.89 | 786,600 | — | — |
| 2009-12-28 | $18.22 | $29.69 | 623,400 | — | — |
| 2009-12-24 | $18.17 | $29.60 | 198,800 | — | — |
| 2009-12-23 | $17.98 | $29.30 | 1,337,800 | — | — |
| 2009-12-22 | $17.97 | $29.28 | 1,541,200 | — | — |
| 2009-12-21 | $18.01 | $29.35 | 710,800 | — | — |
| 2009-12-18 | $17.97 | $29.27 | 1,422,200 | — | — |
| 2009-12-17 | $17.89 | $29.15 | 1,138,400 | — | — |
| 2009-12-16 | $18.05 | $29.40 | 808,800 | — | — |
| 2009-12-15 | $18.04 | $29.40 | 717,800 | — | — |
| 2009-12-14 | $18.12 | $29.52 | 934,800 | — | — |
| 2009-12-11 | $18.09 | $29.48 | 999,800 | — | — |
| 2009-12-10 | $18.08 | $29.46 | 837,600 | — | — |
| 2009-12-09 | $18.05 | $29.41 | 732,800 | — | — |
| 2009-12-08 | $18.13 | $29.53 | 721,000 | — | — |
| 2009-12-07 | $18.34 | $29.88 | 797,000 | — | — |
| 2009-12-04 | $18.25 | $29.75 | 851,200 | — | — |
| 2009-12-03 | $18.09 | $29.48 | 757,400 | — | — |
| 2009-12-02 | $18.25 | $29.73 | 820,400 | — | — |
| 2009-12-01 | $18.11 | $29.51 | 1,290,000 | — | — |
| 2009-11-30 | $17.84 | $29.07 | 1,230,200 | — | — |
| 2009-11-27 | $17.89 | $29.15 | 388,600 | — | — |
| 2009-11-25 | $18.16 | $29.59 | 724,200 | — | — |
| 2009-11-24 | $18.21 | $29.67 | 786,800 | — | — |
| 2009-11-23 | $18.23 | $29.70 | 1,149,200 | — | — |
| 2009-11-20 | $17.98 | $29.30 | 1,399,800 | — | — |
| 2009-11-19 | $18.00 | $29.32 | 756,400 | — | — |
| 2009-11-18 | $17.98 | $29.30 | 831,800 | — | — |
| 2009-11-17 | $18.09 | $29.48 | 1,099,600 | — | — |
| 2009-11-16 | $18.13 | $29.53 | 1,278,800 | — | — |
| 2009-11-13 | $17.97 | $29.27 | 632,200 | — | — |
| 2009-11-12 | $17.90 | $29.17 | 1,892,800 | — | — |
| 2009-11-11 | $17.84 | $29.07 | 515,800 | — | — |
| 2009-11-10 | $17.85 | $29.09 | 1,331,000 | — | — |
| 2009-11-09 | $17.77 | $28.96 | 1,125,400 | — | — |
| 2009-11-06 | $17.53 | $28.56 | 1,072,600 | — | — |
| 2009-11-05 | $17.51 | $28.53 | 1,501,600 | — | — |
| 2009-11-04 | $17.41 | $28.36 | 1,124,600 | — | — |
| 2009-11-03 | $17.40 | $28.35 | 1,187,400 | — | — |
| 2009-11-02 | $17.52 | $28.55 | 2,108,000 | — | — |
| 2009-10-30 | $17.50 | $28.52 | 2,919,000 | — | — |
| 2009-10-29 | $17.52 | $28.55 | 1,582,400 | — | — |
| 2009-10-28 | $17.30 | $28.18 | 2,151,200 | — | — |
| 2009-10-27 | $17.30 | $28.19 | 1,408,400 | — | — |
| 2009-10-26 | $17.11 | $27.87 | 923,800 | — | — |
| 2009-10-23 | $17.19 | $28.01 | 852,400 | — | — |
| 2009-10-22 | $17.30 | $28.19 | 1,520,800 | — | — |
| 2009-10-21 | $17.49 | $28.49 | 1,476,400 | — | — |
| 2009-10-20 | $17.52 | $28.55 | 1,550,400 | — | — |
| 2009-10-19 | $17.53 | $28.56 | 1,814,800 | — | — |
| 2009-10-16 | $17.27 | $28.14 | 2,008,000 | — | — |
| 2009-10-15 | $17.17 | $27.97 | 1,272,800 | — | — |
| 2009-10-14 | $16.92 | $27.58 | 1,084,800 | — | — |
| 2009-10-13 | $16.87 | $27.48 | 988,600 | — | — |
| 2009-10-12 | $16.87 | $27.49 | 487,000 | — | — |
| 2009-10-09 | $16.83 | $27.43 | 643,200 | — | — |
| 2009-10-08 | $16.82 | $27.40 | 1,306,600 | — | — |
| 2009-10-07 | $16.77 | $27.33 | 779,600 | — | — |
| 2009-10-06 | $16.80 | $27.37 | 1,121,800 | — | — |
| 2009-10-05 | $16.68 | $27.19 | 1,277,400 | — | — |
| 2009-10-02 | $16.70 | $27.21 | 1,126,200 | — | — |
| 2009-10-01 | $16.75 | $27.30 | 1,766,000 | — | — |
| 2009-09-30 | $16.97 | $27.65 | 1,296,200 | — | — |
| 2009-09-29 | $17.03 | $27.55 | 1,124,600 | — | — |
| 2009-09-28 | $17.01 | $27.52 | 1,279,000 | — | — |
| 2009-09-25 | $16.84 | $27.25 | 1,849,000 | — | — |
| 2009-09-24 | $16.95 | $27.42 | 3,454,600 | — | — |
| 2009-09-23 | $17.38 | $28.11 | 1,992,000 | — | — |
| 2009-09-22 | $17.08 | $27.64 | 1,634,400 | — | — |
| 2009-09-21 | $17.31 | $28.00 | 1,934,000 | — | — |
| 2009-09-18 | $17.52 | $28.35 | 2,450,000 | — | — |
| 2009-09-17 | $16.93 | $27.40 | 1,100,000 | — | — |
| 2009-09-16 | $16.98 | $27.47 | 1,208,800 | — | — |
| 2009-09-15 | $16.87 | $27.29 | 1,007,200 | — | — |
| 2009-09-14 | $16.82 | $27.21 | 833,400 | — | — |
| 2009-09-11 | $16.75 | $27.09 | 993,400 | — | — |
| 2009-09-10 | $16.70 | $27.02 | 2,066,800 | — | — |
| 2009-09-09 | $16.72 | $27.05 | 1,245,800 | — | — |
| 2009-09-08 | $16.90 | $27.34 | 1,607,200 | — | — |
| 2009-09-04 | $16.40 | $26.53 | 841,400 | — | — |
| 2009-09-03 | $16.37 | $26.48 | 1,786,000 | — | — |
| 2009-09-02 | $16.21 | $26.23 | 1,716,000 | — | — |
| 2009-09-01 | $16.29 | $26.35 | 1,704,200 | — | — |
| 2009-08-31 | $16.29 | $26.35 | 1,199,400 | — | — |
| 2009-08-28 | $16.17 | $26.15 | 870,200 | — | — |
| 2009-08-27 | $16.22 | $26.24 | 695,400 | — | — |
| 2009-08-26 | $16.25 | $26.29 | 652,200 | — | — |
| 2009-08-25 | $16.24 | $26.27 | 917,200 | — | — |
| 2009-08-24 | $16.27 | $26.32 | 635,200 | — | — |
| 2009-08-21 | $16.27 | $26.32 | 900,400 | — | — |
| 2009-08-20 | $16.02 | $25.92 | 814,000 | — | — |
| 2009-08-19 | $15.89 | $25.71 | 700,400 | — | — |
| 2009-08-18 | $15.71 | $25.42 | 812,200 | — | — |
| 2009-08-17 | $15.70 | $25.39 | 1,310,400 | — | — |
| 2009-08-14 | $15.90 | $25.72 | 1,281,400 | — | — |
| 2009-08-13 | $15.78 | $25.53 | 1,312,800 | — | — |
| 2009-08-12 | $15.90 | $25.72 | 1,563,000 | — | — |
| 2009-08-11 | $15.99 | $25.87 | 1,616,800 | — | — |
| 2009-08-10 | $15.93 | $25.77 | 1,028,200 | — | — |
| 2009-08-07 | $15.84 | $25.62 | 1,094,400 | — | — |
| 2009-08-06 | $15.89 | $25.70 | 1,524,000 | — | — |
| 2009-08-05 | $16.06 | $25.98 | 1,103,000 | — | — |
| 2009-08-04 | $16.14 | $26.11 | 1,136,800 | — | — |
| 2009-08-03 | $16.17 | $26.17 | 1,713,800 | — | — |
| 2009-07-31 | $16.11 | $26.07 | 1,363,800 | — | — |
| 2009-07-30 | $16.34 | $26.44 | 1,098,600 | — | — |
| 2009-07-29 | $16.32 | $26.41 | 833,800 | — | — |
| 2009-07-28 | $16.42 | $26.56 | 909,800 | — | — |
| 2009-07-27 | $16.34 | $26.45 | 1,178,800 | — | — |
| 2009-07-24 | $16.50 | $26.69 | 984,200 | — | — |
| 2009-07-23 | $16.53 | $26.74 | 1,310,000 | — | — |
| 2009-07-22 | $16.43 | $26.59 | 971,200 | — | — |
| 2009-07-21 | $16.34 | $26.45 | 1,150,400 | — | — |
| 2009-07-20 | $16.33 | $26.43 | 1,831,600 | — | — |
| 2009-07-17 | $16.38 | $26.50 | 1,620,400 | — | — |
| 2009-07-16 | $16.66 | $26.96 | 862,800 | — | — |
| 2009-07-15 | $16.64 | $26.91 | 1,320,600 | — | — |
| 2009-07-14 | $16.43 | $26.59 | 1,092,800 | — | — |
| 2009-07-13 | $16.33 | $26.43 | 1,248,800 | — | — |
| 2009-07-10 | $16.23 | $26.26 | 928,600 | — | — |
| 2009-07-09 | $16.25 | $26.28 | 1,440,800 | — | — |
| 2009-07-08 | $16.39 | $26.51 | 2,343,800 | — | — |
| 2009-07-07 | $16.30 | $26.36 | 1,823,200 | — | — |
| 2009-07-06 | $16.66 | $26.95 | 2,503,800 | — | — |
| 2009-07-02 | $16.40 | $26.53 | 2,203,600 | — | — |
| 2009-07-01 | $16.63 | $26.90 | 1,762,400 | — | — |
| 2009-06-30 | $16.26 | $26.12 | 1,871,600 | — | — |
| 2009-06-29 | $16.38 | $26.31 | 1,771,200 | — | — |
| 2009-06-26 | $16.28 | $26.14 | 5,778,400 | — | — |
| 2009-06-25 | $16.16 | $25.95 | 3,245,800 | — | — |
| 2009-06-24 | $16.17 | $25.96 | 2,657,600 | — | — |
| 2009-06-23 | $16.37 | $26.29 | 1,572,600 | — | — |
| 2009-06-22 | $16.40 | $26.34 | 1,869,000 | — | — |
| 2009-06-19 | $16.10 | $25.86 | 2,065,400 | — | — |
| 2009-06-18 | $16.07 | $25.81 | 1,202,800 | — | — |
| 2009-06-17 | $15.65 | $25.13 | 1,034,000 | — | — |
| 2009-06-16 | $15.53 | $24.94 | 1,147,400 | — | — |
| 2009-06-15 | $15.70 | $25.21 | 1,192,200 | — | — |
| 2009-06-12 | $15.99 | $25.67 | 1,667,400 | — | — |
| 2009-06-11 | $15.60 | $25.05 | 1,419,600 | — | — |
| 2009-06-10 | $15.42 | $24.76 | 818,000 | — | — |
| 2009-06-09 | $15.44 | $24.79 | 775,200 | — | — |
| 2009-06-08 | $15.53 | $24.93 | 1,175,800 | — | — |
| 2009-06-05 | $15.42 | $24.76 | 1,307,000 | — | — |
| 2009-06-04 | $15.46 | $24.82 | 1,161,000 | — | — |
| 2009-06-03 | $15.38 | $24.69 | 1,244,600 | — | — |
| 2009-06-02 | $15.37 | $24.68 | 2,290,200 | — | — |
| 2009-06-01 | $15.25 | $24.48 | 2,213,600 | — | — |
| 2009-05-29 | $15.26 | $24.51 | 1,968,800 | — | — |
| 2009-05-28 | $15.10 | $24.24 | 2,167,000 | — | — |
| 2009-05-27 | $15.15 | $24.32 | 1,334,600 | — | — |
| 2009-05-26 | $15.48 | $24.85 | 1,540,000 | — | — |
| 2009-05-22 | $15.44 | $24.80 | 1,187,400 | — | — |
| 2009-05-21 | $15.24 | $24.48 | 1,569,400 | — | — |
| 2009-05-20 | $15.36 | $24.66 | 1,788,400 | — | — |
| 2009-05-19 | $15.48 | $24.85 | 1,912,400 | — | — |
| 2009-05-18 | $15.68 | $25.17 | 1,267,000 | — | — |
| 2009-05-15 | $15.59 | $25.03 | 1,498,600 | — | — |
| 2009-05-14 | $15.70 | $25.21 | 2,176,000 | — | — |
| 2009-05-13 | $15.66 | $25.14 | 1,548,400 | — | — |
| 2009-05-12 | $15.75 | $25.29 | 1,805,400 | — | — |
| 2009-05-11 | $15.34 | $24.64 | 1,170,400 | — | — |
| 2009-05-08 | $15.45 | $24.80 | 2,199,000 | — | — |
| 2009-05-07 | $15.30 | $24.57 | 2,603,200 | — | — |
| 2009-05-06 | $15.03 | $24.14 | 1,798,800 | — | — |
| 2009-05-05 | $15.03 | $24.14 | 1,272,800 | — | — |
| 2009-05-04 | $15.22 | $24.44 | 2,504,400 | — | — |
| 2009-05-01 | $14.75 | $23.69 | 1,113,800 | — | — |
| 2009-04-30 | $14.73 | $23.65 | 2,661,800 | — | — |
| 2009-04-29 | $14.52 | $23.32 | 1,891,000 | — | — |
| 2009-04-28 | $14.46 | $23.22 | 1,821,000 | — | — |
| 2009-04-27 | $14.47 | $23.24 | 2,037,600 | — | — |
| 2009-04-24 | $14.46 | $23.22 | 1,830,200 | — | — |
| 2009-04-23 | $14.43 | $23.17 | 1,881,000 | — | — |
| 2009-04-22 | $14.39 | $23.10 | 1,892,200 | — | — |
| 2009-04-21 | $14.46 | $23.21 | 1,810,400 | — | — |
| 2009-04-20 | $14.40 | $23.12 | 2,292,800 | — | — |
| 2009-04-17 | $14.53 | $23.34 | 2,799,800 | — | — |
| 2009-04-16 | $14.33 | $23.01 | 2,899,600 | — | — |
| 2009-04-15 | $14.27 | $22.91 | 2,022,600 | — | — |
| 2009-04-14 | $14.28 | $22.93 | 1,836,200 | — | — |
| 2009-04-13 | $14.34 | $23.03 | 1,725,200 | — | — |
| 2009-04-09 | $14.48 | $23.26 | 2,031,800 | — | — |
| 2009-04-08 | $14.46 | $23.21 | 1,817,400 | — | — |
| 2009-04-07 | $14.47 | $23.23 | 2,100,600 | — | — |
| 2009-04-06 | $14.66 | $23.54 | 2,251,200 | — | — |
| 2009-04-03 | $14.64 | $23.51 | 2,605,400 | — | — |
| 2009-04-02 | $14.66 | $23.54 | 2,661,400 | — | — |
| 2009-04-01 | $14.84 | $23.63 | 2,235,000 | — | — |
| 2009-03-31 | $14.79 | $23.55 | 3,055,800 | — | — |
| 2009-03-30 | $14.68 | $23.39 | 3,754,600 | — | — |
| 2009-03-27 | $14.67 | $23.37 | 2,959,800 | — | — |
| 2009-03-26 | $14.66 | $23.35 | 5,317,400 | — | — |
| 2009-03-25 | $14.95 | $23.81 | 4,220,600 | — | — |
| 2009-03-24 | $15.13 | $24.10 | 8,943,000 | — | — |
| 2009-03-23 | $16.72 | $26.64 | 2,351,600 | — | — |
| 2009-03-20 | $16.24 | $25.87 | 3,037,600 | — | — |
| 2009-03-19 | $16.13 | $25.69 | 1,701,000 | — | — |
| 2009-03-18 | $16.15 | $25.73 | 1,624,200 | — | — |
| 2009-03-17 | $16.48 | $26.25 | 1,621,200 | — | — |
| 2009-03-16 | $16.33 | $26.02 | 2,242,600 | — | — |
| 2009-03-13 | $15.91 | $25.34 | 1,957,000 | — | — |
| 2009-03-12 | $15.66 | $24.95 | 1,856,600 | — | — |
| 2009-03-11 | $15.19 | $24.19 | 1,531,200 | — | — |
| 2009-03-10 | $15.41 | $24.54 | 2,508,400 | — | — |
| 2009-03-09 | $14.83 | $23.62 | 1,730,600 | — | — |
| 2009-03-06 | $15.16 | $24.15 | 2,167,600 | — | — |
| 2009-03-05 | $15.14 | $24.12 | 1,933,200 | — | — |
| 2009-03-04 | $15.67 | $24.95 | 2,444,000 | — | — |
| 2009-03-03 | $15.58 | $24.82 | 2,998,600 | — | — |
| 2009-03-02 | $15.55 | $24.76 | 2,292,600 | — | — |
| 2009-02-27 | $15.68 | $24.97 | 3,260,200 | — | — |
| 2009-02-26 | $14.93 | $23.78 | 1,738,400 | — | — |
| 2009-02-25 | $15.29 | $24.36 | 2,136,800 | — | — |
| 2009-02-24 | $15.07 | $24.01 | 1,496,600 | — | — |
| 2009-02-23 | $14.86 | $23.67 | 1,597,200 | — | — |
| 2009-02-20 | $15.08 | $24.01 | 2,346,000 | — | — |
| 2009-02-19 | $15.74 | $25.07 | 1,477,600 | — | — |
| 2009-02-18 | $15.40 | $24.53 | 1,463,800 | — | — |
| 2009-02-17 | $15.59 | $24.83 | 2,004,000 | — | — |
| 2009-02-13 | $15.99 | $25.46 | 1,128,200 | — | — |
| 2009-02-12 | $16.10 | $25.65 | 1,454,400 | — | — |
| 2009-02-11 | $16.07 | $25.59 | 1,115,400 | — | — |
| 2009-02-10 | $15.93 | $25.38 | 1,447,800 | — | — |
| 2009-02-09 | $16.34 | $26.03 | 1,040,200 | — | — |
| 2009-02-06 | $16.56 | $26.37 | 1,654,600 | — | — |
| 2009-02-05 | $16.48 | $26.25 | 1,559,600 | — | — |
| 2009-02-04 | $16.43 | $26.18 | 1,908,800 | — | — |
| 2009-02-03 | $16.62 | $26.47 | 2,415,000 | — | — |
| 2009-02-02 | $16.05 | $25.57 | 2,462,800 | — | — |
| 2009-01-30 | $16.02 | $25.52 | 2,807,600 | — | — |
| 2009-01-29 | $16.08 | $25.62 | 2,424,000 | — | — |
| 2009-01-28 | $15.85 | $25.25 | 4,221,400 | — | — |
| 2009-01-27 | $15.52 | $24.72 | 1,763,200 | — | — |
| 2009-01-26 | $15.65 | $24.93 | 1,416,800 | — | — |
| 2009-01-23 | $15.22 | $24.25 | 1,292,400 | — | — |
| 2009-01-22 | $15.39 | $24.52 | 1,742,200 | — | — |
| 2009-01-21 | $15.24 | $24.28 | 2,130,000 | — | — |
| 2009-01-20 | $15.26 | $24.31 | 1,410,600 | — | — |
| 2009-01-16 | $15.51 | $24.70 | 1,545,200 | — | — |
| 2009-01-15 | $15.07 | $24.01 | 2,153,000 | — | — |
| 2009-01-14 | $15.15 | $24.13 | 1,937,200 | — | — |
| 2009-01-13 | $15.47 | $24.64 | 1,208,400 | — | — |
| 2009-01-12 | $15.53 | $24.73 | 769,000 | — | — |
| 2009-01-09 | $15.43 | $24.58 | 1,019,400 | — | — |
| 2009-01-08 | $15.66 | $24.94 | 1,111,000 | — | — |
| 2009-01-07 | $15.66 | $24.95 | 1,076,400 | — | — |
| 2009-01-06 | $15.95 | $25.40 | 852,400 | — | — |
| 2009-01-05 | $16.00 | $25.49 | 1,473,200 | — | — |
| 2009-01-02 | $16.12 | $25.67 | 1,239,600 | — | — |