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 | $21.69 | $32.10 | 412,751 | — | — |
| 2009-12-30 | $21.99 | $32.53 | 610,788 | — | — |
| 2009-12-29 | $22.11 | $32.71 | 464,866 | — | — |
| 2009-12-28 | $22.08 | $32.66 | 550,186 | — | — |
| 2009-12-24 | $22.08 | $32.67 | 212,034 | — | — |
| 2009-12-23 | $22.04 | $32.61 | 917,522 | — | — |
| 2009-12-22 | $21.63 | $32.01 | 989,292 | — | — |
| 2009-12-21 | $21.69 | $32.10 | 746,138 | — | — |
| 2009-12-18 | $21.40 | $31.67 | 1,850,827 | — | — |
| 2009-12-17 | $21.56 | $31.91 | 952,364 | — | — |
| 2009-12-16 | $21.72 | $32.14 | 955,491 | — | — |
| 2009-12-15 | $21.63 | $32.00 | 518,321 | — | — |
| 2009-12-14 | $21.60 | $31.96 | 422,578 | — | — |
| 2009-12-11 | $21.14 | $31.28 | 368,825 | — | — |
| 2009-12-10 | $20.90 | $30.92 | 476,927 | — | — |
| 2009-12-09 | $20.70 | $30.62 | 543,038 | — | — |
| 2009-12-08 | $20.89 | $30.91 | 751,945 | — | — |
| 2009-12-07 | $21.28 | $31.48 | 2,078,495 | — | — |
| 2009-12-04 | $20.91 | $30.94 | 1,033,515 | — | — |
| 2009-12-03 | $20.58 | $30.46 | 772,344 | — | — |
| 2009-12-02 | $20.62 | $30.51 | 708,466 | — | — |
| 2009-12-01 | $20.60 | $30.49 | 1,121,515 | — | — |
| 2009-11-30 | $20.21 | $29.91 | 742,564 | — | — |
| 2009-11-27 | $20.38 | $30.15 | 400,392 | — | — |
| 2009-11-25 | $20.75 | $30.70 | 752,987 | — | — |
| 2009-11-24 | $20.45 | $30.26 | 723,207 | — | — |
| 2009-11-23 | $20.52 | $30.36 | 750,307 | — | — |
| 2009-11-20 | $20.48 | $30.31 | 378,653 | — | — |
| 2009-11-19 | $20.60 | $30.48 | 436,426 | — | — |
| 2009-11-18 | $21.12 | $31.25 | 545,123 | — | — |
| 2009-11-17 | $21.36 | $31.60 | 607,363 | — | — |
| 2009-11-16 | $21.51 | $31.83 | 895,187 | — | — |
| 2009-11-13 | $20.97 | $31.02 | 892,209 | — | — |
| 2009-11-12 | $20.73 | $30.67 | 1,046,916 | — | — |
| 2009-11-11 | $21.11 | $31.24 | 783,363 | — | — |
| 2009-11-10 | $21.12 | $31.25 | 1,082,801 | — | — |
| 2009-11-09 | $21.13 | $31.27 | 460,399 | — | — |
| 2009-11-06 | $20.62 | $30.51 | 443,275 | — | — |
| 2009-11-05 | $20.71 | $30.64 | 1,472,472 | — | — |
| 2009-11-04 | $19.94 | $29.50 | 1,188,669 | — | — |
| 2009-11-03 | $20.01 | $29.60 | 2,195,531 | — | — |
| 2009-11-02 | $19.82 | $29.32 | 1,495,552 | — | — |
| 2009-10-30 | $19.54 | $28.92 | 1,727,985 | — | — |
| 2009-10-29 | $20.40 | $30.18 | 1,718,902 | — | — |
| 2009-10-28 | $20.20 | $29.89 | 1,358,266 | — | — |
| 2009-10-27 | $21.03 | $30.93 | 980,804 | — | — |
| 2009-10-26 | $21.40 | $31.49 | 989,887 | — | — |
| 2009-10-23 | $21.52 | $31.66 | 1,931,829 | — | — |
| 2009-10-22 | $21.78 | $32.04 | 2,249,581 | — | — |
| 2009-10-21 | $22.58 | $33.22 | 1,631,944 | — | — |
| 2009-10-20 | $21.87 | $32.17 | 2,105,893 | — | — |
| 2009-10-19 | $22.59 | $33.23 | 1,822,238 | — | — |
| 2009-10-16 | $21.98 | $32.34 | 1,243,017 | — | — |
| 2009-10-15 | $21.79 | $32.06 | 662,456 | — | — |
| 2009-10-14 | $21.67 | $31.88 | 1,539,626 | — | — |
| 2009-10-13 | $21.11 | $31.06 | 1,156,804 | — | — |
| 2009-10-12 | $21.02 | $30.92 | 737,502 | — | — |
| 2009-10-09 | $20.79 | $30.58 | 526,362 | — | — |
| 2009-10-08 | $20.56 | $30.24 | 937,921 | — | — |
| 2009-10-07 | $19.83 | $29.17 | 597,982 | — | — |
| 2009-10-06 | $19.86 | $29.21 | 1,437,778 | — | — |
| 2009-10-05 | $19.71 | $29.00 | 1,096,797 | — | — |
| 2009-10-02 | $19.16 | $28.19 | 806,442 | — | — |
| 2009-10-01 | $19.21 | $28.27 | 1,438,374 | — | — |
| 2009-09-30 | $19.83 | $29.16 | 969,488 | — | — |
| 2009-09-29 | $20.03 | $29.47 | 1,025,028 | — | — |
| 2009-09-28 | $19.92 | $29.30 | 712,338 | — | — |
| 2009-09-25 | $19.65 | $28.91 | 646,375 | — | — |
| 2009-09-24 | $19.93 | $29.31 | 736,162 | — | — |
| 2009-09-23 | $20.07 | $29.52 | 647,566 | — | — |
| 2009-09-22 | $20.30 | $29.87 | 656,947 | — | — |
| 2009-09-21 | $20.35 | $29.94 | 794,084 | — | — |
| 2009-09-18 | $20.61 | $30.32 | 1,597,995 | — | — |
| 2009-09-17 | $20.86 | $30.69 | 991,674 | — | — |
| 2009-09-16 | $21.09 | $31.03 | 1,668,573 | — | — |
| 2009-09-15 | $21.18 | $31.15 | 1,183,159 | — | — |
| 2009-09-14 | $20.71 | $30.47 | 1,067,464 | — | — |
| 2009-09-11 | $20.41 | $30.02 | 1,671,403 | — | — |
| 2009-09-10 | $19.89 | $29.25 | 556,290 | — | — |
| 2009-09-09 | $19.62 | $28.87 | 1,061,955 | — | — |
| 2009-09-08 | $19.51 | $28.70 | 1,752,255 | — | — |
| 2009-09-04 | $19.66 | $28.92 | 1,093,968 | — | — |
| 2009-09-03 | $18.83 | $27.70 | 628,507 | — | — |
| 2009-09-02 | $18.62 | $27.40 | 852,750 | — | — |
| 2009-09-01 | $18.74 | $27.57 | 1,251,653 | — | — |
| 2009-08-31 | $19.03 | $27.99 | 1,280,093 | — | — |
| 2009-08-28 | $19.25 | $28.31 | 683,749 | — | — |
| 2009-08-27 | $19.29 | $28.37 | 875,383 | — | — |
| 2009-08-26 | $19.15 | $28.17 | 1,138,638 | — | — |
| 2009-08-25 | $19.05 | $28.03 | 746,585 | — | — |
| 2009-08-24 | $18.71 | $27.52 | 572,372 | — | — |
| 2009-08-21 | $18.83 | $27.70 | 385,502 | — | — |
| 2009-08-20 | $18.29 | $26.91 | 609,001 | — | — |
| 2009-08-19 | $18.29 | $26.90 | 611,532 | — | — |
| 2009-08-18 | $18.28 | $26.89 | 969,935 | — | — |
| 2009-08-17 | $17.47 | $25.71 | 888,635 | — | — |
| 2009-08-14 | $18.25 | $26.84 | 474,395 | — | — |
| 2009-08-13 | $18.58 | $27.34 | 443,573 | — | — |
| 2009-08-12 | $18.46 | $27.15 | 741,969 | — | — |
| 2009-08-11 | $18.20 | $26.77 | 705,190 | — | — |
| 2009-08-10 | $18.49 | $27.20 | 649,651 | — | — |
| 2009-08-07 | $18.54 | $27.28 | 854,537 | — | — |
| 2009-08-06 | $18.24 | $26.83 | 776,811 | — | — |
| 2009-08-05 | $18.21 | $26.79 | 1,088,012 | — | — |
| 2009-08-04 | $18.79 | $27.64 | 448,338 | — | — |
| 2009-08-03 | $18.71 | $27.52 | 1,025,623 | — | — |
| 2009-07-31 | $18.35 | $26.99 | 949,238 | — | — |
| 2009-07-30 | $18.51 | $27.23 | 1,068,953 | — | — |
| 2009-07-29 | $18.12 | $26.66 | 550,037 | — | — |
| 2009-07-28 | $18.60 | $27.18 | 909,630 | — | — |
| 2009-07-27 | $19.07 | $27.87 | 589,346 | — | — |
| 2009-07-24 | $18.99 | $27.76 | 1,011,776 | — | — |
| 2009-07-23 | $18.97 | $27.73 | 1,139,383 | — | — |
| 2009-07-22 | $18.21 | $26.62 | 1,164,100 | — | — |
| 2009-07-21 | $17.88 | $26.14 | 2,347,409 | — | — |
| 2009-07-20 | $18.80 | $27.47 | 1,101,264 | — | — |
| 2009-07-17 | $18.11 | $26.46 | 762,815 | — | — |
| 2009-07-16 | $18.05 | $26.37 | 733,630 | — | — |
| 2009-07-15 | $17.39 | $25.41 | 737,502 | — | — |
| 2009-07-14 | $16.74 | $24.47 | 569,691 | — | — |
| 2009-07-13 | $16.59 | $24.24 | 1,123,599 | — | — |
| 2009-07-10 | $16.12 | $23.57 | 1,831,172 | — | — |
| 2009-07-09 | $15.96 | $23.32 | 1,003,586 | — | — |
| 2009-07-08 | $15.77 | $23.05 | 1,058,232 | — | — |
| 2009-07-07 | $15.92 | $23.27 | 1,092,182 | — | — |
| 2009-07-06 | $16.24 | $23.73 | 703,106 | — | — |
| 2009-07-02 | $16.69 | $24.39 | 842,178 | — | — |
| 2009-07-01 | $17.27 | $25.25 | 1,291,559 | — | — |
| 2009-06-30 | $17.21 | $25.15 | 1,169,610 | — | — |
| 2009-06-29 | $17.32 | $25.31 | 880,892 | — | — |
| 2009-06-26 | $17.15 | $25.07 | 1,489,447 | — | — |
| 2009-06-25 | $17.02 | $24.87 | 847,688 | — | — |
| 2009-06-24 | $16.65 | $24.33 | 945,217 | — | — |
| 2009-06-23 | $16.49 | $24.10 | 1,010,882 | — | — |
| 2009-06-22 | $16.76 | $24.50 | 913,353 | — | — |
| 2009-06-19 | $17.18 | $25.11 | 1,029,197 | — | — |
| 2009-06-18 | $17.20 | $25.14 | 1,161,718 | — | — |
| 2009-06-17 | $17.09 | $24.98 | 1,971,734 | — | — |
| 2009-06-16 | $17.47 | $25.54 | 1,104,540 | — | — |
| 2009-06-15 | $18.10 | $26.45 | 635,356 | — | — |
| 2009-06-12 | $18.78 | $27.45 | 904,419 | — | — |
| 2009-06-11 | $19.31 | $28.22 | 1,261,332 | — | — |
| 2009-06-10 | $18.84 | $27.53 | 699,681 | — | — |
| 2009-06-09 | $19.11 | $27.93 | 919,755 | — | — |
| 2009-06-08 | $19.11 | $27.93 | 1,560,323 | — | — |
| 2009-06-05 | $18.76 | $27.42 | 1,252,398 | — | — |
| 2009-06-04 | $18.34 | $26.81 | 1,308,831 | — | — |
| 2009-06-03 | $17.71 | $25.88 | 1,055,701 | — | — |
| 2009-06-02 | $18.26 | $26.69 | 2,049,609 | — | — |
| 2009-06-01 | $17.61 | $25.74 | 1,104,838 | — | — |
| 2009-05-29 | $16.81 | $24.57 | 1,154,422 | — | — |
| 2009-05-28 | $17.03 | $24.89 | 922,733 | — | — |
| 2009-05-27 | $16.98 | $24.82 | 2,191,957 | — | — |
| 2009-05-26 | $16.74 | $24.46 | 1,130,598 | — | — |
| 2009-05-22 | $16.13 | $23.58 | 819,843 | — | — |
| 2009-05-21 | $16.16 | $23.62 | 1,134,767 | — | — |
| 2009-05-20 | $16.68 | $24.37 | 1,476,046 | — | — |
| 2009-05-19 | $17.17 | $25.09 | 877,021 | — | — |
| 2009-05-18 | $17.35 | $25.36 | 752,987 | — | — |
| 2009-05-15 | $16.96 | $24.79 | 618,084 | — | — |
| 2009-05-14 | $16.89 | $24.69 | 782,321 | — | — |
| 2009-05-13 | $16.72 | $24.43 | 1,029,792 | — | — |
| 2009-05-12 | $17.62 | $25.75 | 760,432 | — | — |
| 2009-05-11 | $18.05 | $26.37 | 538,422 | — | — |
| 2009-05-08 | $18.74 | $27.38 | 802,124 | — | — |
| 2009-05-07 | $17.97 | $26.27 | 1,039,769 | — | — |
| 2009-05-06 | $18.39 | $26.87 | 928,838 | — | — |
| 2009-05-05 | $18.32 | $26.78 | 1,098,584 | — | — |
| 2009-05-04 | $18.84 | $27.53 | 1,265,948 | — | — |
| 2009-05-01 | $17.91 | $26.18 | 1,637,007 | — | — |
| 2009-04-30 | $17.89 | $26.15 | 1,365,562 | — | — |
| 2009-04-29 | $17.93 | $26.21 | 1,285,156 | — | — |
| 2009-04-28 | $17.43 | $25.29 | 1,915,301 | — | — |
| 2009-04-27 | $17.69 | $25.67 | 1,419,910 | — | — |
| 2009-04-24 | $18.01 | $26.14 | 1,473,663 | — | — |
| 2009-04-23 | $16.92 | $24.56 | 1,686,739 | — | — |
| 2009-04-22 | $16.82 | $24.41 | 2,260,600 | — | — |
| 2009-04-21 | $15.66 | $22.73 | 3,781,762 | — | — |
| 2009-04-20 | $15.74 | $22.84 | 995,397 | — | — |
| 2009-04-17 | $16.84 | $24.44 | 953,258 | — | — |
| 2009-04-16 | $16.53 | $23.99 | 1,104,242 | — | — |
| 2009-04-15 | $15.97 | $23.18 | 841,434 | — | — |
| 2009-04-14 | $15.98 | $23.19 | 1,186,882 | — | — |
| 2009-04-13 | $16.15 | $23.44 | 586,070 | — | — |
| 2009-04-09 | $16.19 | $23.49 | 1,379,707 | — | — |
| 2009-04-08 | $15.42 | $22.38 | 1,266,543 | — | — |
| 2009-04-07 | $15.34 | $22.26 | 1,388,641 | — | — |
| 2009-04-06 | $16.05 | $23.30 | 1,308,384 | — | — |
| 2009-04-03 | $16.58 | $24.07 | 1,275,031 | — | — |
| 2009-04-02 | $16.22 | $23.54 | 1,823,281 | — | — |
| 2009-04-01 | $15.18 | $22.03 | 1,995,558 | — | — |
| 2009-03-31 | $14.55 | $21.12 | 1,216,662 | — | — |
| 2009-03-30 | $14.41 | $20.91 | 845,603 | — | — |
| 2009-03-27 | $14.81 | $21.49 | 1,018,774 | — | — |
| 2009-03-26 | $15.08 | $21.88 | 1,062,848 | — | — |
| 2009-03-25 | $14.39 | $20.89 | 1,801,243 | — | — |
| 2009-03-24 | $14.39 | $20.89 | 991,972 | — | — |
| 2009-03-23 | $14.76 | $21.42 | 645,333 | — | — |
| 2009-03-20 | $13.65 | $19.82 | 735,268 | — | — |
| 2009-03-19 | $14.16 | $20.55 | 986,016 | — | — |
| 2009-03-18 | $14.22 | $20.64 | 1,381,792 | — | — |
| 2009-03-17 | $13.59 | $19.73 | 1,283,816 | — | — |
| 2009-03-16 | $12.79 | $18.57 | 1,049,298 | — | — |
| 2009-03-13 | $12.86 | $18.67 | 781,427 | — | — |
| 2009-03-12 | $13.00 | $18.87 | 1,515,058 | — | — |
| 2009-03-11 | $12.71 | $18.44 | 1,576,851 | — | — |
| 2009-03-10 | $12.37 | $17.95 | 1,680,932 | — | — |
| 2009-03-09 | $11.82 | $17.16 | 1,653,535 | — | — |
| 2009-03-06 | $12.06 | $17.50 | 1,692,844 | — | — |
| 2009-03-05 | $12.55 | $18.21 | 939,410 | — | — |
| 2009-03-04 | $13.48 | $19.56 | 1,217,258 | — | — |
| 2009-03-03 | $12.85 | $18.65 | 1,143,403 | — | — |
| 2009-03-02 | $13.09 | $19.00 | 821,630 | — | — |
| 2009-02-27 | $14.02 | $20.34 | 1,377,474 | — | — |
| 2009-02-26 | $13.86 | $20.12 | 840,838 | — | — |
| 2009-02-25 | $14.27 | $20.71 | 1,015,647 | — | — |
| 2009-02-24 | $14.75 | $21.41 | 858,111 | — | — |
| 2009-02-23 | $14.08 | $20.43 | 1,209,515 | — | — |
| 2009-02-20 | $14.92 | $21.66 | 1,174,821 | — | — |
| 2009-02-19 | $15.29 | $22.18 | 890,720 | — | — |
| 2009-02-18 | $15.65 | $22.72 | 1,228,872 | — | — |
| 2009-02-17 | $15.89 | $23.06 | 1,176,161 | — | — |
| 2009-02-13 | $16.83 | $24.43 | 1,554,963 | — | — |
| 2009-02-12 | $16.56 | $24.04 | 1,240,039 | — | — |
| 2009-02-11 | $16.80 | $24.38 | 1,525,927 | — | — |
| 2009-02-10 | $16.68 | $24.20 | 2,016,404 | — | — |
| 2009-02-09 | $17.43 | $25.30 | 1,304,066 | — | — |
| 2009-02-06 | $17.31 | $25.13 | 1,181,819 | — | — |
| 2009-02-05 | $16.66 | $24.18 | 1,341,440 | — | — |
| 2009-02-04 | $16.44 | $23.86 | 2,059,287 | — | — |
| 2009-02-03 | $15.99 | $23.21 | 1,728,133 | — | — |
| 2009-02-02 | $15.24 | $22.12 | 1,632,242 | — | — |
| 2009-01-30 | $15.36 | $22.29 | 1,774,888 | — | — |
| 2009-01-29 | $16.14 | $23.42 | 1,145,339 | — | — |
| 2009-01-28 | $16.66 | $24.17 | 1,067,762 | — | — |
| 2009-01-27 | $16.40 | $23.63 | 1,021,454 | — | — |
| 2009-01-26 | $16.01 | $23.07 | 2,072,539 | — | — |
| 2009-01-23 | $15.47 | $22.29 | 828,033 | — | — |
| 2009-01-22 | $15.45 | $22.25 | 1,203,410 | — | — |
| 2009-01-21 | $15.69 | $22.60 | 1,337,569 | — | — |
| 2009-01-20 | $15.14 | $21.82 | 1,200,581 | — | — |
| 2009-01-16 | $15.95 | $22.98 | 1,449,839 | — | — |
| 2009-01-15 | $15.53 | $22.38 | 1,192,242 | — | — |
| 2009-01-14 | $15.19 | $21.89 | 981,251 | — | — |
| 2009-01-13 | $15.86 | $22.85 | 1,179,735 | — | — |
| 2009-01-12 | $15.89 | $22.89 | 1,321,934 | — | — |
| 2009-01-09 | $16.89 | $24.33 | 1,003,735 | — | — |
| 2009-01-08 | $17.22 | $24.81 | 1,129,555 | — | — |
| 2009-01-07 | $16.99 | $24.48 | 1,338,611 | — | — |
| 2009-01-06 | $17.61 | $25.37 | 1,348,736 | — | — |
| 2009-01-05 | $16.99 | $24.48 | 1,638,793 | — | — |
| 2009-01-02 | $16.64 | $23.98 | 1,154,720 | — | — |