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 | $17.52 | $48.44 | 638,200 | — | — |
| 2009-12-30 | $17.92 | $49.54 | 666,400 | — | — |
| 2009-12-29 | $17.70 | $48.93 | 431,700 | — | — |
| 2009-12-28 | $17.64 | $48.77 | 454,900 | — | — |
| 2009-12-24 | $17.55 | $48.52 | 173,800 | — | — |
| 2009-12-23 | $17.56 | $48.55 | 584,900 | — | — |
| 2009-12-22 | $17.53 | $48.46 | 978,700 | — | — |
| 2009-12-21 | $17.55 | $48.52 | 761,100 | — | — |
| 2009-12-18 | $17.50 | $48.38 | 1,669,600 | — | — |
| 2009-12-17 | $17.48 | $48.33 | 719,500 | — | — |
| 2009-12-16 | $17.81 | $49.24 | 513,300 | — | — |
| 2009-12-15 | $17.63 | $48.74 | 548,100 | — | — |
| 2009-12-14 | $17.94 | $49.60 | 970,600 | — | — |
| 2009-12-11 | $17.72 | $48.99 | 706,900 | — | — |
| 2009-12-10 | $17.34 | $47.94 | 1,050,500 | — | — |
| 2009-12-09 | $17.48 | $48.33 | 1,150,100 | — | — |
| 2009-12-08 | $16.72 | $46.23 | 500,700 | — | — |
| 2009-12-07 | $16.97 | $46.92 | 447,800 | — | — |
| 2009-12-04 | $16.97 | $46.92 | 717,100 | — | — |
| 2009-12-03 | $16.78 | $46.39 | 893,100 | — | — |
| 2009-12-02 | $17.28 | $47.77 | 708,000 | — | — |
| 2009-12-01 | $16.89 | $46.70 | 549,500 | — | — |
| 2009-11-30 | $16.77 | $46.36 | 716,700 | — | — |
| 2009-11-27 | $16.93 | $46.81 | 336,400 | — | — |
| 2009-11-25 | $17.39 | $48.08 | 348,500 | — | — |
| 2009-11-24 | $17.28 | $47.77 | 527,200 | — | — |
| 2009-11-23 | $17.50 | $48.38 | 1,350,200 | — | — |
| 2009-11-20 | $17.04 | $47.11 | 776,500 | — | — |
| 2009-11-19 | $16.92 | $46.78 | 1,012,000 | — | — |
| 2009-11-18 | $17.10 | $47.28 | 488,800 | — | — |
| 2009-11-17 | $17.28 | $47.77 | 597,900 | — | — |
| 2009-11-16 | $17.13 | $47.36 | 1,028,400 | — | — |
| 2009-11-13 | $16.52 | $45.67 | 529,100 | — | — |
| 2009-11-12 | $16.42 | $45.40 | 1,098,500 | — | — |
| 2009-11-11 | $16.81 | $46.47 | 660,800 | — | — |
| 2009-11-10 | $16.79 | $46.42 | 1,279,400 | — | — |
| 2009-11-09 | $16.76 | $46.34 | 1,493,400 | — | — |
| 2009-11-06 | $15.79 | $43.65 | 915,100 | — | — |
| 2009-11-05 | $15.83 | $43.21 | 1,335,900 | — | — |
| 2009-11-04 | $15.10 | $41.22 | 1,415,700 | — | — |
| 2009-11-03 | $15.45 | $42.17 | 940,300 | — | — |
| 2009-11-02 | $15.31 | $41.79 | 1,262,900 | — | — |
| 2009-10-30 | $15.27 | $41.68 | 1,318,200 | — | — |
| 2009-10-29 | $15.82 | $43.18 | 1,132,200 | — | — |
| 2009-10-28 | $15.16 | $41.38 | 1,702,500 | — | — |
| 2009-10-27 | $15.56 | $42.47 | 3,655,700 | — | — |
| 2009-10-26 | $15.84 | $43.24 | 1,713,500 | — | — |
| 2009-10-23 | $16.12 | $44.00 | 1,510,000 | — | — |
| 2009-10-22 | $16.91 | $46.16 | 1,125,100 | — | — |
| 2009-10-21 | $16.54 | $45.15 | 1,318,900 | — | — |
| 2009-10-20 | $16.95 | $46.27 | 711,300 | — | — |
| 2009-10-19 | $17.28 | $47.17 | 692,500 | — | — |
| 2009-10-16 | $17.10 | $46.68 | 649,600 | — | — |
| 2009-10-15 | $17.30 | $47.22 | 933,200 | — | — |
| 2009-10-14 | $16.90 | $46.13 | 796,200 | — | — |
| 2009-10-13 | $16.67 | $45.50 | 566,800 | — | — |
| 2009-10-12 | $16.64 | $45.42 | 753,500 | — | — |
| 2009-10-09 | $16.37 | $44.69 | 1,784,500 | — | — |
| 2009-10-08 | $16.78 | $45.80 | 1,781,200 | — | — |
| 2009-10-07 | $16.93 | $46.21 | 560,000 | — | — |
| 2009-10-06 | $17.02 | $46.46 | 987,700 | — | — |
| 2009-10-05 | $16.86 | $46.02 | 714,500 | — | — |
| 2009-10-02 | $16.49 | $45.01 | 1,251,800 | — | — |
| 2009-10-01 | $16.97 | $46.32 | 888,000 | — | — |
| 2009-09-30 | $17.44 | $47.61 | 861,400 | — | — |
| 2009-09-29 | $17.76 | $48.48 | 536,900 | — | — |
| 2009-09-28 | $17.63 | $48.13 | 651,700 | — | — |
| 2009-09-25 | $17.07 | $46.60 | 539,200 | — | — |
| 2009-09-24 | $17.21 | $46.98 | 1,045,700 | — | — |
| 2009-09-23 | $17.79 | $48.56 | 840,300 | — | — |
| 2009-09-22 | $18.03 | $49.22 | 889,600 | — | — |
| 2009-09-21 | $17.87 | $48.78 | 793,400 | — | — |
| 2009-09-18 | $17.92 | $48.92 | 1,181,000 | — | — |
| 2009-09-17 | $17.69 | $48.29 | 1,817,600 | — | — |
| 2009-09-16 | $17.92 | $48.92 | 2,468,100 | — | — |
| 2009-09-15 | $16.99 | $46.38 | 2,297,800 | — | — |
| 2009-09-14 | $16.75 | $45.72 | 1,525,100 | — | — |
| 2009-09-11 | $16.73 | $45.67 | 1,049,400 | — | — |
| 2009-09-10 | $16.75 | $45.72 | 1,268,000 | — | — |
| 2009-09-09 | $16.75 | $45.72 | 1,143,400 | — | — |
| 2009-09-08 | $16.75 | $45.72 | 766,100 | — | — |
| 2009-09-04 | $16.55 | $45.18 | 973,400 | — | — |
| 2009-09-03 | $16.26 | $44.39 | 685,800 | — | — |
| 2009-09-02 | $16.01 | $43.70 | 1,030,500 | — | — |
| 2009-09-01 | $16.18 | $44.17 | 2,064,600 | — | — |
| 2009-08-31 | $16.74 | $45.70 | 1,478,700 | — | — |
| 2009-08-28 | $16.79 | $45.83 | 2,876,000 | — | — |
| 2009-08-27 | $17.05 | $46.54 | 4,967,400 | — | — |
| 2009-08-26 | $15.00 | $40.95 | 778,100 | — | — |
| 2009-08-25 | $15.07 | $41.14 | 551,600 | — | — |
| 2009-08-24 | $15.10 | $41.22 | 619,300 | — | — |
| 2009-08-21 | $15.14 | $41.33 | 1,091,700 | — | — |
| 2009-08-20 | $14.80 | $40.40 | 763,100 | — | — |
| 2009-08-19 | $14.77 | $40.32 | 917,400 | — | — |
| 2009-08-18 | $14.79 | $40.37 | 802,500 | — | — |
| 2009-08-17 | $14.48 | $39.53 | 1,327,400 | — | — |
| 2009-08-14 | $15.00 | $40.95 | 2,057,000 | — | — |
| 2009-08-13 | $14.81 | $40.43 | 1,764,100 | — | — |
| 2009-08-12 | $14.18 | $38.71 | 1,197,200 | — | — |
| 2009-08-11 | $14.14 | $38.60 | 611,300 | — | — |
| 2009-08-10 | $14.27 | $38.95 | 865,100 | — | — |
| 2009-08-07 | $14.14 | $38.60 | 993,700 | — | — |
| 2009-08-06 | $13.98 | $38.16 | 1,587,800 | — | — |
| 2009-08-05 | $14.59 | $39.28 | 1,401,500 | — | — |
| 2009-08-04 | $14.43 | $38.85 | 1,053,600 | — | — |
| 2009-08-03 | $14.46 | $38.93 | 1,985,500 | — | — |
| 2009-07-31 | $13.79 | $37.13 | 1,639,000 | — | — |
| 2009-07-30 | $13.50 | $36.35 | 1,898,000 | — | — |
| 2009-07-29 | $13.12 | $35.32 | 2,105,600 | — | — |
| 2009-07-28 | $12.98 | $34.95 | 5,212,300 | — | — |
| 2009-07-27 | $14.26 | $38.39 | 1,790,600 | — | — |
| 2009-07-24 | $14.03 | $37.77 | 1,402,800 | — | — |
| 2009-07-23 | $13.74 | $36.99 | 1,764,600 | — | — |
| 2009-07-22 | $13.19 | $35.51 | 1,219,000 | — | — |
| 2009-07-21 | $13.13 | $35.35 | 1,678,600 | — | — |
| 2009-07-20 | $13.26 | $35.70 | 1,861,600 | — | — |
| 2009-07-17 | $12.69 | $34.17 | 1,406,100 | — | — |
| 2009-07-16 | $12.64 | $34.03 | 1,644,600 | — | — |
| 2009-07-15 | $12.20 | $32.85 | 1,160,900 | — | — |
| 2009-07-14 | $11.62 | $31.28 | 1,019,600 | — | — |
| 2009-07-13 | $11.69 | $31.47 | 829,700 | — | — |
| 2009-07-10 | $11.31 | $30.45 | 1,094,100 | — | — |
| 2009-07-09 | $11.32 | $30.48 | 905,500 | — | — |
| 2009-07-08 | $11.29 | $30.40 | 1,650,000 | — | — |
| 2009-07-07 | $11.25 | $30.29 | 1,315,500 | — | — |
| 2009-07-06 | $11.76 | $31.66 | 1,604,900 | — | — |
| 2009-07-02 | $11.50 | $30.96 | 1,053,300 | — | — |
| 2009-07-01 | $11.99 | $32.28 | 968,400 | — | — |
| 2009-06-30 | $11.89 | $32.01 | 1,230,900 | — | — |
| 2009-06-29 | $12.12 | $32.63 | 1,295,900 | — | — |
| 2009-06-26 | $12.34 | $33.22 | 2,985,400 | — | — |
| 2009-06-25 | $11.51 | $30.99 | 1,769,600 | — | — |
| 2009-06-24 | $10.79 | $29.05 | 1,373,000 | — | — |
| 2009-06-23 | $10.71 | $28.83 | 1,929,000 | — | — |
| 2009-06-22 | $10.83 | $29.16 | 2,068,100 | — | — |
| 2009-06-19 | $11.83 | $31.85 | 1,798,700 | — | — |
| 2009-06-18 | $12.20 | $32.85 | 814,500 | — | — |
| 2009-06-17 | $12.16 | $32.74 | 1,110,400 | — | — |
| 2009-06-16 | $12.04 | $32.42 | 1,394,300 | — | — |
| 2009-06-15 | $12.47 | $33.57 | 1,242,100 | — | — |
| 2009-06-12 | $12.89 | $34.70 | 1,114,900 | — | — |
| 2009-06-11 | $12.97 | $34.92 | 1,255,300 | — | — |
| 2009-06-10 | $13.06 | $35.16 | 2,122,800 | — | — |
| 2009-06-09 | $13.69 | $36.86 | 732,800 | — | — |
| 2009-06-08 | $13.38 | $36.02 | 855,600 | — | — |
| 2009-06-05 | $13.67 | $36.80 | 1,111,700 | — | — |
| 2009-06-04 | $13.55 | $36.48 | 676,700 | — | — |
| 2009-06-03 | $13.40 | $36.08 | 779,900 | — | — |
| 2009-06-02 | $13.89 | $37.40 | 1,287,400 | — | — |
| 2009-06-01 | $13.86 | $37.32 | 1,286,000 | — | — |
| 2009-05-29 | $13.36 | $35.97 | 1,490,800 | — | — |
| 2009-05-28 | $12.97 | $34.92 | 1,272,300 | — | — |
| 2009-05-27 | $12.87 | $34.65 | 1,070,700 | — | — |
| 2009-05-26 | $13.28 | $35.75 | 1,480,400 | — | — |
| 2009-05-22 | $12.58 | $33.87 | 1,055,400 | — | — |
| 2009-05-21 | $12.57 | $33.84 | 1,203,300 | — | — |
| 2009-05-20 | $13.00 | $35.00 | 1,189,500 | — | — |
| 2009-05-19 | $12.98 | $34.95 | 1,443,900 | — | — |
| 2009-05-18 | $13.13 | $35.35 | 1,360,500 | — | — |
| 2009-05-15 | $12.66 | $34.08 | 1,540,900 | — | — |
| 2009-05-14 | $12.58 | $33.87 | 1,565,200 | — | — |
| 2009-05-13 | $12.06 | $32.47 | 1,619,200 | — | — |
| 2009-05-12 | $12.66 | $34.08 | 1,567,400 | — | — |
| 2009-05-11 | $12.56 | $33.82 | 1,307,300 | — | — |
| 2009-05-08 | $12.90 | $34.73 | 1,673,000 | — | — |
| 2009-05-07 | $12.69 | $34.17 | 1,973,400 | — | — |
| 2009-05-06 | $13.16 | $34.89 | 1,706,000 | — | — |
| 2009-05-05 | $12.91 | $34.23 | 1,905,100 | — | — |
| 2009-05-04 | $12.90 | $34.20 | 2,271,500 | — | — |
| 2009-05-01 | $12.49 | $33.12 | 1,696,400 | — | — |
| 2009-04-30 | $12.60 | $33.41 | 1,812,200 | — | — |
| 2009-04-29 | $12.84 | $34.04 | 3,343,600 | — | — |
| 2009-04-28 | $12.96 | $34.36 | 5,345,000 | — | — |
| 2009-04-27 | $14.37 | $38.10 | 1,638,900 | — | — |
| 2009-04-24 | $14.41 | $38.21 | 2,361,100 | — | — |
| 2009-04-23 | $13.56 | $35.95 | 1,535,500 | — | — |
| 2009-04-22 | $13.64 | $36.17 | 2,273,800 | — | — |
| 2009-04-21 | $14.14 | $37.49 | 3,595,300 | — | — |
| 2009-04-20 | $14.78 | $39.19 | 1,424,400 | — | — |
| 2009-04-17 | $15.97 | $42.34 | 1,180,900 | — | — |
| 2009-04-16 | $15.98 | $42.37 | 1,663,800 | — | — |
| 2009-04-15 | $15.80 | $41.89 | 1,268,200 | — | — |
| 2009-04-14 | $15.82 | $41.95 | 1,279,600 | — | — |
| 2009-04-13 | $16.54 | $43.85 | 955,500 | — | — |
| 2009-04-09 | $16.42 | $43.54 | 1,004,500 | — | — |
| 2009-04-08 | $15.47 | $41.02 | 1,512,500 | — | — |
| 2009-04-07 | $14.83 | $39.32 | 1,460,300 | — | — |
| 2009-04-06 | $15.17 | $40.22 | 2,060,700 | — | — |
| 2009-04-03 | $15.25 | $40.43 | 1,671,600 | — | — |
| 2009-04-02 | $14.76 | $39.13 | 2,451,100 | — | — |
| 2009-04-01 | $14.27 | $37.84 | 2,874,200 | — | — |
| 2009-03-31 | $14.27 | $37.84 | 2,361,800 | — | — |
| 2009-03-30 | $13.76 | $36.48 | 3,053,400 | — | — |
| 2009-03-27 | $14.19 | $37.62 | 1,840,200 | — | — |
| 2009-03-26 | $15.01 | $39.80 | 2,627,500 | — | — |
| 2009-03-25 | $14.49 | $38.42 | 2,198,800 | — | — |
| 2009-03-24 | $14.04 | $37.23 | 1,578,000 | — | — |
| 2009-03-23 | $14.65 | $38.84 | 1,765,200 | — | — |
| 2009-03-20 | $13.30 | $35.26 | 1,575,100 | — | — |
| 2009-03-19 | $13.80 | $36.59 | 1,988,900 | — | — |
| 2009-03-18 | $13.76 | $36.48 | 3,289,000 | — | — |
| 2009-03-17 | $12.06 | $31.98 | 1,385,700 | — | — |
| 2009-03-16 | $11.49 | $30.46 | 1,669,000 | — | — |
| 2009-03-13 | $11.13 | $29.51 | 1,380,800 | — | — |
| 2009-03-12 | $10.79 | $28.61 | 1,426,300 | — | — |
| 2009-03-11 | $10.28 | $27.26 | 1,182,000 | — | — |
| 2009-03-10 | $9.70 | $25.72 | 1,491,700 | — | — |
| 2009-03-09 | $9.07 | $24.05 | 1,598,000 | — | — |
| 2009-03-06 | $9.28 | $24.61 | 1,454,500 | — | — |
| 2009-03-05 | $9.05 | $24.00 | 1,718,800 | — | — |
| 2009-03-04 | $10.15 | $26.91 | 1,506,200 | — | — |
| 2009-03-03 | $9.92 | $26.30 | 1,461,100 | — | — |
| 2009-03-02 | $10.05 | $26.65 | 2,178,700 | — | — |
| 2009-02-27 | $10.44 | $27.68 | 2,414,400 | — | — |
| 2009-02-26 | $10.73 | $28.45 | 1,158,200 | — | — |
| 2009-02-25 | $10.92 | $28.95 | 1,297,500 | — | — |
| 2009-02-24 | $11.53 | $30.57 | 1,575,500 | — | — |
| 2009-02-23 | $11.20 | $29.70 | 1,359,500 | — | — |
| 2009-02-20 | $12.13 | $32.16 | 1,660,800 | — | — |
| 2009-02-19 | $12.67 | $33.59 | 1,577,100 | — | — |
| 2009-02-18 | $13.29 | $35.24 | 1,100,200 | — | — |
| 2009-02-17 | $13.41 | $35.56 | 1,149,500 | — | — |
| 2009-02-13 | $14.23 | $37.73 | 777,000 | — | — |
| 2009-02-12 | $14.12 | $37.44 | 913,500 | — | — |
| 2009-02-11 | $13.97 | $37.04 | 795,700 | — | — |
| 2009-02-10 | $13.94 | $36.96 | 1,367,900 | — | — |
| 2009-02-09 | $14.90 | $39.51 | 907,000 | — | — |
| 2009-02-06 | $14.61 | $38.74 | 1,011,000 | — | — |
| 2009-02-05 | $14.34 | $37.49 | 2,108,300 | — | — |
| 2009-02-04 | $14.34 | $37.49 | 1,230,700 | — | — |
| 2009-02-03 | $14.09 | $36.84 | 1,209,200 | — | — |
| 2009-02-02 | $14.17 | $37.05 | 1,274,000 | — | — |
| 2009-01-30 | $14.05 | $36.73 | 1,440,800 | — | — |
| 2009-01-29 | $14.57 | $38.09 | 1,470,700 | — | — |
| 2009-01-28 | $14.77 | $38.62 | 1,826,900 | — | — |
| 2009-01-27 | $14.11 | $36.89 | 3,634,200 | — | — |
| 2009-01-26 | $16.48 | $43.09 | 1,275,400 | — | — |
| 2009-01-23 | $16.20 | $42.35 | 1,131,800 | — | — |
| 2009-01-22 | $16.03 | $41.91 | 1,697,700 | — | — |
| 2009-01-21 | $16.53 | $43.22 | 920,800 | — | — |
| 2009-01-20 | $15.75 | $41.18 | 949,100 | — | — |
| 2009-01-16 | $17.01 | $44.47 | 805,000 | — | — |
| 2009-01-15 | $16.79 | $43.90 | 1,382,100 | — | — |
| 2009-01-14 | $16.53 | $43.22 | 1,100,800 | — | — |
| 2009-01-13 | $17.48 | $45.70 | 895,800 | — | — |
| 2009-01-12 | $17.32 | $45.28 | 935,100 | — | — |
| 2009-01-09 | $17.92 | $46.85 | 984,400 | — | — |
| 2009-01-08 | $18.80 | $49.15 | 805,400 | — | — |
| 2009-01-07 | $18.59 | $48.60 | 926,800 | — | — |
| 2009-01-06 | $19.30 | $50.46 | 1,332,100 | — | — |
| 2009-01-05 | $18.55 | $48.50 | 981,600 | — | — |
| 2009-01-02 | $18.17 | $47.50 | 1,118,500 | — | — |