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 | $17.62 | $58.66 | 55,100 | — | — |
| 2009-12-30 | $17.25 | $57.43 | 33,900 | — | — |
| 2009-12-29 | $17.03 | $56.70 | 32,500 | — | — |
| 2009-12-28 | $17.04 | $56.73 | 19,800 | — | — |
| 2009-12-24 | $16.99 | $56.57 | 10,800 | — | — |
| 2009-12-23 | $16.99 | $56.57 | 31,200 | — | — |
| 2009-12-22 | $16.89 | $56.23 | 30,600 | — | — |
| 2009-12-21 | $16.99 | $56.57 | 48,300 | — | — |
| 2009-12-18 | $17.01 | $56.63 | 96,900 | — | — |
| 2009-12-17 | $16.75 | $55.77 | 19,600 | — | — |
| 2009-12-16 | $16.89 | $56.23 | 30,000 | — | — |
| 2009-12-15 | $16.88 | $56.20 | 42,000 | — | — |
| 2009-12-14 | $17.20 | $57.26 | 10,700 | — | — |
| 2009-12-11 | $17.09 | $56.90 | 22,300 | — | — |
| 2009-12-10 | $16.97 | $56.50 | 33,900 | — | — |
| 2009-12-09 | $17.45 | $58.10 | 65,800 | — | — |
| 2009-12-08 | $17.38 | $57.86 | 32,000 | — | — |
| 2009-12-07 | $16.99 | $56.57 | 27,600 | — | — |
| 2009-12-04 | $17.14 | $57.06 | 36,900 | — | — |
| 2009-12-03 | $16.55 | $55.10 | 22,600 | — | — |
| 2009-12-02 | $16.91 | $56.30 | 25,000 | — | — |
| 2009-12-01 | $16.72 | $55.67 | 58,800 | — | — |
| 2009-11-30 | $16.16 | $53.80 | 53,600 | — | — |
| 2009-11-27 | $16.11 | $53.64 | 26,200 | — | — |
| 2009-11-25 | $16.61 | $55.30 | 25,800 | — | — |
| 2009-11-24 | $16.80 | $55.93 | 61,400 | — | — |
| 2009-11-23 | $16.29 | $54.23 | 28,500 | — | — |
| 2009-11-20 | $15.91 | $52.97 | 26,700 | — | — |
| 2009-11-19 | $16.00 | $53.27 | 43,000 | — | — |
| 2009-11-18 | $16.22 | $54.00 | 19,300 | — | — |
| 2009-11-17 | $16.37 | $54.50 | 43,600 | — | — |
| 2009-11-16 | $16.41 | $54.63 | 42,600 | — | — |
| 2009-11-13 | $15.73 | $52.37 | 16,700 | — | — |
| 2009-11-12 | $15.59 | $51.90 | 44,300 | — | — |
| 2009-11-11 | $16.14 | $53.74 | 28,100 | — | — |
| 2009-11-10 | $16.04 | $53.40 | 37,900 | — | — |
| 2009-11-09 | $16.39 | $53.97 | 102,500 | — | — |
| 2009-11-06 | $16.01 | $52.72 | 38,400 | — | — |
| 2009-11-05 | $15.93 | $52.45 | 43,100 | — | — |
| 2009-11-04 | $15.58 | $51.30 | 94,700 | — | — |
| 2009-11-03 | $15.53 | $51.14 | 47,400 | — | — |
| 2009-11-02 | $15.44 | $50.84 | 57,600 | — | — |
| 2009-10-30 | $15.39 | $50.68 | 49,800 | — | — |
| 2009-10-29 | $15.49 | $51.01 | 46,200 | — | — |
| 2009-10-28 | $15.31 | $50.41 | 35,300 | — | — |
| 2009-10-27 | $15.31 | $50.41 | 44,600 | — | — |
| 2009-10-26 | $15.30 | $50.38 | 53,500 | — | — |
| 2009-10-23 | $15.49 | $51.01 | 60,000 | — | — |
| 2009-10-22 | $15.68 | $51.63 | 66,000 | — | — |
| 2009-10-21 | $15.30 | $50.38 | 67,700 | — | — |
| 2009-10-20 | $15.57 | $51.27 | 40,500 | — | — |
| 2009-10-19 | $15.51 | $51.07 | 48,200 | — | — |
| 2009-10-16 | $15.44 | $50.84 | 77,200 | — | — |
| 2009-10-15 | $15.43 | $50.81 | 103,600 | — | — |
| 2009-10-14 | $15.28 | $50.31 | 30,500 | — | — |
| 2009-10-13 | $15.08 | $49.66 | 20,700 | — | — |
| 2009-10-12 | $15.35 | $50.54 | 19,500 | — | — |
| 2009-10-09 | $15.37 | $50.61 | 30,900 | — | — |
| 2009-10-08 | $15.49 | $51.01 | 38,300 | — | — |
| 2009-10-07 | $15.44 | $50.84 | 30,700 | — | — |
| 2009-10-06 | $15.51 | $51.07 | 48,700 | — | — |
| 2009-10-05 | $15.41 | $50.74 | 29,500 | — | — |
| 2009-10-02 | $14.87 | $48.96 | 38,400 | — | — |
| 2009-10-01 | $14.90 | $49.06 | 33,300 | — | — |
| 2009-09-30 | $15.08 | $49.66 | 38,900 | — | — |
| 2009-09-29 | $15.45 | $50.87 | 10,800 | — | — |
| 2009-09-28 | $15.47 | $50.94 | 24,400 | — | — |
| 2009-09-25 | $15.53 | $51.14 | 22,000 | — | — |
| 2009-09-24 | $15.22 | $50.12 | 19,000 | — | — |
| 2009-09-23 | $15.29 | $50.35 | 16,300 | — | — |
| 2009-09-22 | $15.36 | $50.58 | 13,100 | — | — |
| 2009-09-21 | $15.37 | $50.61 | 12,100 | — | — |
| 2009-09-18 | $15.60 | $51.37 | 52,000 | — | — |
| 2009-09-17 | $15.65 | $51.53 | 19,700 | — | — |
| 2009-09-16 | $15.70 | $51.70 | 16,100 | — | — |
| 2009-09-15 | $15.87 | $52.26 | 28,200 | — | — |
| 2009-09-14 | $15.51 | $51.07 | 25,000 | — | — |
| 2009-09-11 | $15.07 | $49.62 | 24,000 | — | — |
| 2009-09-10 | $15.50 | $51.04 | 17,100 | — | — |
| 2009-09-09 | $15.45 | $50.87 | 26,800 | — | — |
| 2009-09-08 | $15.31 | $50.41 | 21,300 | — | — |
| 2009-09-04 | $15.18 | $49.98 | 36,100 | — | — |
| 2009-09-03 | $15.29 | $50.35 | 15,700 | — | — |
| 2009-09-02 | $15.36 | $50.58 | 18,200 | — | — |
| 2009-09-01 | $15.03 | $49.49 | 22,900 | — | — |
| 2009-08-31 | $15.22 | $50.12 | 37,800 | — | — |
| 2009-08-28 | $15.48 | $50.97 | 18,600 | — | — |
| 2009-08-27 | $15.58 | $51.30 | 16,100 | — | — |
| 2009-08-26 | $15.36 | $50.58 | 19,700 | — | — |
| 2009-08-25 | $15.22 | $50.12 | 20,600 | — | — |
| 2009-08-24 | $15.48 | $50.97 | 23,200 | — | — |
| 2009-08-21 | $15.33 | $50.48 | 48,700 | — | — |
| 2009-08-20 | $15.32 | $50.45 | 25,200 | — | — |
| 2009-08-19 | $15.06 | $49.59 | 38,900 | — | — |
| 2009-08-18 | $14.82 | $48.80 | 23,600 | — | — |
| 2009-08-17 | $14.45 | $47.58 | 31,000 | — | — |
| 2009-08-14 | $14.39 | $47.38 | 35,800 | — | — |
| 2009-08-13 | $15.02 | $49.46 | 72,100 | — | — |
| 2009-08-12 | $14.78 | $48.67 | 38,600 | — | — |
| 2009-08-11 | $14.76 | $48.02 | 26,400 | — | — |
| 2009-08-10 | $15.57 | $50.65 | 24,500 | — | — |
| 2009-08-07 | $15.27 | $49.67 | 27,600 | — | — |
| 2009-08-06 | $14.55 | $47.33 | 24,300 | — | — |
| 2009-08-05 | $15.04 | $48.93 | 30,400 | — | — |
| 2009-08-04 | $15.63 | $50.85 | 19,000 | — | — |
| 2009-08-03 | $15.38 | $50.03 | 24,900 | — | — |
| 2009-07-31 | $15.29 | $49.74 | 32,800 | — | — |
| 2009-07-30 | $15.45 | $50.26 | 40,300 | — | — |
| 2009-07-29 | $15.24 | $49.58 | 27,400 | — | — |
| 2009-07-28 | $15.19 | $49.41 | 23,200 | — | — |
| 2009-07-27 | $15.21 | $49.48 | 19,400 | — | — |
| 2009-07-24 | $15.09 | $49.09 | 20,000 | — | — |
| 2009-07-23 | $15.13 | $49.22 | 45,200 | — | — |
| 2009-07-22 | $14.75 | $47.98 | 23,700 | — | — |
| 2009-07-21 | $14.66 | $47.69 | 19,200 | — | — |
| 2009-07-20 | $14.73 | $47.92 | 28,300 | — | — |
| 2009-07-17 | $14.64 | $47.62 | 48,500 | — | — |
| 2009-07-16 | $14.86 | $48.34 | 30,800 | — | — |
| 2009-07-15 | $14.89 | $48.44 | 58,000 | — | — |
| 2009-07-14 | $14.24 | $46.32 | 31,000 | — | — |
| 2009-07-13 | $14.32 | $46.58 | 28,700 | — | — |
| 2009-07-10 | $14.00 | $45.54 | 27,700 | — | — |
| 2009-07-09 | $13.99 | $45.51 | 32,600 | — | — |
| 2009-07-08 | $14.24 | $46.32 | 35,900 | — | — |
| 2009-07-07 | $14.33 | $46.62 | 37,800 | — | — |
| 2009-07-06 | $14.46 | $47.04 | 59,300 | — | — |
| 2009-07-02 | $14.14 | $46.00 | 30,100 | — | — |
| 2009-07-01 | $14.48 | $47.10 | 33,600 | — | — |
| 2009-06-30 | $14.45 | $47.01 | 40,800 | — | — |
| 2009-06-29 | $14.35 | $46.68 | 97,500 | — | — |
| 2009-06-26 | $14.85 | $48.31 | 488,000 | — | — |
| 2009-06-25 | $13.51 | $43.95 | 56,700 | — | — |
| 2009-06-24 | $13.53 | $44.01 | 38,800 | — | — |
| 2009-06-23 | $13.55 | $44.08 | 16,100 | — | — |
| 2009-06-22 | $13.57 | $44.14 | 42,600 | — | — |
| 2009-06-19 | $14.04 | $45.67 | 66,000 | — | — |
| 2009-06-18 | $14.07 | $45.77 | 22,500 | — | — |
| 2009-06-17 | $14.05 | $45.71 | 27,000 | — | — |
| 2009-06-16 | $13.77 | $44.79 | 23,000 | — | — |
| 2009-06-15 | $13.92 | $45.28 | 31,200 | — | — |
| 2009-06-12 | $14.07 | $45.77 | 20,400 | — | — |
| 2009-06-11 | $13.97 | $45.45 | 65,400 | — | — |
| 2009-06-10 | $13.71 | $44.60 | 47,100 | — | — |
| 2009-06-09 | $13.55 | $44.08 | 51,000 | — | — |
| 2009-06-08 | $13.99 | $45.51 | 70,400 | — | — |
| 2009-06-05 | $14.04 | $45.67 | 44,000 | — | — |
| 2009-06-04 | $14.33 | $46.62 | 34,600 | — | — |
| 2009-06-03 | $14.42 | $46.91 | 38,500 | — | — |
| 2009-06-02 | $14.42 | $46.91 | 93,400 | — | — |
| 2009-06-01 | $14.26 | $46.39 | 76,900 | — | — |
| 2009-05-29 | $13.77 | $44.79 | 262,200 | — | — |
| 2009-05-28 | $13.35 | $43.43 | 57,000 | — | — |
| 2009-05-27 | $13.11 | $42.65 | 52,200 | — | — |
| 2009-05-26 | $13.44 | $43.72 | 53,900 | — | — |
| 2009-05-22 | $13.06 | $42.49 | 36,800 | — | — |
| 2009-05-21 | $13.12 | $42.68 | 68,000 | — | — |
| 2009-05-20 | $13.18 | $42.88 | 71,600 | — | — |
| 2009-05-19 | $13.25 | $43.10 | 51,700 | — | — |
| 2009-05-18 | $13.18 | $42.88 | 61,100 | — | — |
| 2009-05-15 | $12.72 | $41.38 | 99,600 | — | — |
| 2009-05-14 | $13.15 | $42.78 | 63,600 | — | — |
| 2009-05-13 | $13.24 | $43.07 | 81,200 | — | — |
| 2009-05-12 | $14.06 | $45.16 | 29,100 | — | — |
| 2009-05-11 | $14.22 | $45.67 | 34,100 | — | — |
| 2009-05-08 | $14.18 | $45.54 | 32,100 | — | — |
| 2009-05-07 | $14.08 | $45.22 | 35,900 | — | — |
| 2009-05-06 | $14.21 | $45.64 | 43,900 | — | — |
| 2009-05-05 | $14.30 | $45.93 | 40,500 | — | — |
| 2009-05-04 | $14.25 | $45.77 | 61,300 | — | — |
| 2009-05-01 | $13.96 | $44.84 | 36,500 | — | — |
| 2009-04-30 | $14.10 | $45.29 | 51,900 | — | — |
| 2009-04-29 | $14.20 | $45.61 | 40,100 | — | — |
| 2009-04-28 | $13.94 | $44.77 | 36,800 | — | — |
| 2009-04-27 | $14.07 | $45.19 | 49,200 | — | — |
| 2009-04-24 | $14.19 | $45.58 | 32,300 | — | — |
| 2009-04-23 | $13.97 | $44.87 | 31,700 | — | — |
| 2009-04-22 | $14.26 | $45.80 | 40,200 | — | — |
| 2009-04-21 | $14.37 | $46.15 | 52,600 | — | — |
| 2009-04-20 | $14.21 | $45.64 | 30,500 | — | — |
| 2009-04-17 | $14.68 | $47.15 | 37,400 | — | — |
| 2009-04-16 | $14.28 | $45.87 | 42,000 | — | — |
| 2009-04-15 | $14.45 | $46.41 | 14,600 | — | — |
| 2009-04-14 | $14.01 | $45.00 | 22,400 | — | — |
| 2009-04-13 | $14.37 | $46.15 | 20,500 | — | — |
| 2009-04-09 | $14.75 | $47.38 | 33,200 | — | — |
| 2009-04-08 | $14.33 | $46.03 | 27,300 | — | — |
| 2009-04-07 | $14.19 | $45.58 | 20,900 | — | — |
| 2009-04-06 | $14.74 | $47.34 | 30,700 | — | — |
| 2009-04-03 | $14.98 | $48.11 | 10,800 | — | — |
| 2009-04-02 | $15.06 | $48.37 | 52,700 | — | — |
| 2009-04-01 | $14.56 | $46.76 | 35,400 | — | — |
| 2009-03-31 | $14.40 | $46.25 | 65,000 | — | — |
| 2009-03-30 | $14.49 | $46.54 | 59,100 | — | — |
| 2009-03-27 | $14.79 | $47.50 | 73,300 | — | — |
| 2009-03-26 | $15.09 | $48.47 | 54,300 | — | — |
| 2009-03-25 | $14.58 | $46.83 | 67,100 | — | — |
| 2009-03-24 | $14.05 | $45.13 | 72,500 | — | — |
| 2009-03-23 | $14.59 | $46.86 | 71,800 | — | — |
| 2009-03-20 | $14.15 | $45.45 | 81,100 | — | — |
| 2009-03-19 | $14.25 | $45.77 | 56,800 | — | — |
| 2009-03-18 | $14.81 | $47.57 | 80,400 | — | — |
| 2009-03-17 | $14.08 | $45.22 | 59,000 | — | — |
| 2009-03-16 | $13.37 | $42.94 | 41,300 | — | — |
| 2009-03-13 | $13.55 | $43.52 | 29,800 | — | — |
| 2009-03-12 | $13.03 | $41.85 | 65,200 | — | — |
| 2009-03-11 | $12.34 | $39.63 | 28,600 | — | — |
| 2009-03-10 | $12.91 | $41.47 | 43,000 | — | — |
| 2009-03-09 | $11.76 | $37.77 | 88,400 | — | — |
| 2009-03-06 | $12.50 | $40.15 | 106,000 | — | — |
| 2009-03-05 | $12.63 | $40.57 | 88,000 | — | — |
| 2009-03-04 | $13.94 | $44.77 | 57,700 | — | — |
| 2009-03-03 | $13.64 | $43.81 | 87,800 | — | — |
| 2009-03-02 | $13.28 | $42.65 | 84,400 | — | — |
| 2009-02-27 | $13.99 | $44.93 | 39,000 | — | — |
| 2009-02-26 | $13.97 | $44.87 | 36,100 | — | — |
| 2009-02-25 | $14.18 | $45.54 | 33,900 | — | — |
| 2009-02-24 | $14.45 | $46.41 | 42,600 | — | — |
| 2009-02-23 | $14.37 | $46.15 | 44,500 | — | — |
| 2009-02-20 | $14.48 | $46.51 | 34,800 | — | — |
| 2009-02-19 | $14.90 | $47.86 | 40,700 | — | — |
| 2009-02-18 | $15.07 | $48.40 | 33,900 | — | — |
| 2009-02-17 | $15.64 | $50.23 | 30,500 | — | — |
| 2009-02-13 | $16.22 | $52.10 | 22,800 | — | — |
| 2009-02-12 | $16.36 | $52.55 | 16,600 | — | — |
| 2009-02-11 | $16.54 | $53.12 | 8,600 | — | — |
| 2009-02-10 | $16.50 | $52.42 | 24,000 | — | — |
| 2009-02-09 | $17.03 | $54.11 | 16,800 | — | — |
| 2009-02-06 | $17.40 | $55.28 | 31,300 | — | — |
| 2009-02-05 | $17.27 | $54.87 | 26,900 | — | — |
| 2009-02-04 | $17.19 | $54.62 | 18,300 | — | — |
| 2009-02-03 | $17.44 | $55.41 | 31,400 | — | — |
| 2009-02-02 | $17.45 | $55.44 | 35,400 | — | — |
| 2009-01-30 | $16.55 | $52.58 | 24,700 | — | — |
| 2009-01-29 | $16.70 | $53.06 | 21,900 | — | — |
| 2009-01-28 | $16.86 | $53.57 | 31,400 | — | — |
| 2009-01-27 | $16.37 | $52.01 | 18,900 | — | — |
| 2009-01-26 | $15.86 | $50.39 | 25,900 | — | — |
| 2009-01-23 | $15.03 | $47.75 | 30,700 | — | — |
| 2009-01-22 | $14.95 | $47.50 | 38,800 | — | — |
| 2009-01-21 | $15.40 | $48.93 | 58,000 | — | — |
| 2009-01-20 | $15.52 | $49.31 | 28,400 | — | — |
| 2009-01-16 | $16.53 | $52.52 | 61,000 | — | — |
| 2009-01-15 | $16.91 | $53.73 | 49,900 | — | — |
| 2009-01-14 | $16.22 | $51.53 | 41,400 | — | — |
| 2009-01-13 | $16.92 | $53.76 | 15,000 | — | — |
| 2009-01-12 | $16.50 | $52.42 | 21,400 | — | — |
| 2009-01-09 | $16.57 | $52.65 | 25,500 | — | — |
| 2009-01-08 | $17.46 | $55.47 | 79,000 | — | — |
| 2009-01-07 | $16.82 | $53.44 | 72,900 | — | — |
| 2009-01-06 | $17.17 | $54.55 | 77,700 | — | — |
| 2009-01-05 | $17.01 | $54.04 | 27,600 | — | — |
| 2009-01-02 | $17.32 | $55.03 | 40,900 | — | — |