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 | $20.59 | $34.62 | 433,100 | — | — |
| 2009-12-30 | $20.73 | $34.86 | 443,700 | — | — |
| 2009-12-29 | $20.79 | $34.96 | 616,700 | — | — |
| 2009-12-28 | $20.66 | $34.74 | 381,100 | — | — |
| 2009-12-24 | $20.58 | $34.60 | 254,900 | — | — |
| 2009-12-23 | $20.51 | $34.49 | 317,000 | — | — |
| 2009-12-22 | $20.29 | $34.12 | 913,500 | — | — |
| 2009-12-21 | $20.26 | $34.07 | 959,500 | — | — |
| 2009-12-18 | $20.12 | $33.83 | 976,800 | — | — |
| 2009-12-17 | $20.19 | $33.95 | 801,200 | — | — |
| 2009-12-16 | $20.40 | $34.30 | 811,300 | — | — |
| 2009-12-15 | $20.50 | $34.47 | 1,063,500 | — | — |
| 2009-12-14 | $20.34 | $34.20 | 946,000 | — | — |
| 2009-12-11 | $19.92 | $33.49 | 691,500 | — | — |
| 2009-12-10 | $19.66 | $33.06 | 521,900 | — | — |
| 2009-12-09 | $19.41 | $32.64 | 470,400 | — | — |
| 2009-12-08 | $19.44 | $32.69 | 645,200 | — | — |
| 2009-12-07 | $19.67 | $33.07 | 384,300 | — | — |
| 2009-12-04 | $19.69 | $33.11 | 976,500 | — | — |
| 2009-12-03 | $19.24 | $32.35 | 706,600 | — | — |
| 2009-12-02 | $19.43 | $32.67 | 826,300 | — | — |
| 2009-12-01 | $19.17 | $32.23 | 827,100 | — | — |
| 2009-11-30 | $18.87 | $31.73 | 1,280,900 | — | — |
| 2009-11-27 | $18.99 | $31.93 | 416,500 | — | — |
| 2009-11-25 | $19.42 | $32.65 | 541,200 | — | — |
| 2009-11-24 | $19.24 | $32.35 | 633,000 | — | — |
| 2009-11-23 | $19.17 | $32.23 | 1,125,700 | — | — |
| 2009-11-20 | $19.04 | $32.02 | 1,335,700 | — | — |
| 2009-11-19 | $19.36 | $32.55 | 746,600 | — | — |
| 2009-11-18 | $19.79 | $33.28 | 989,400 | — | — |
| 2009-11-17 | $19.90 | $33.46 | 1,845,300 | — | — |
| 2009-11-16 | $19.76 | $33.23 | 881,900 | — | — |
| 2009-11-13 | $19.43 | $32.67 | 731,400 | — | — |
| 2009-11-12 | $19.34 | $32.52 | 516,800 | — | — |
| 2009-11-11 | $19.60 | $32.96 | 979,500 | — | — |
| 2009-11-10 | $19.60 | $32.96 | 1,075,100 | — | — |
| 2009-11-09 | $19.41 | $32.64 | 977,300 | — | — |
| 2009-11-06 | $18.94 | $31.85 | 783,600 | — | — |
| 2009-11-05 | $18.92 | $31.81 | 773,000 | — | — |
| 2009-11-04 | $18.48 | $31.07 | 1,635,500 | — | — |
| 2009-11-03 | $18.51 | $31.12 | 1,941,700 | — | — |
| 2009-11-02 | $18.70 | $31.44 | 1,943,500 | — | — |
| 2009-10-30 | $18.61 | $31.29 | 3,189,600 | — | — |
| 2009-10-29 | $18.97 | $31.90 | 2,205,500 | — | — |
| 2009-10-28 | $18.45 | $31.02 | 1,247,000 | — | — |
| 2009-10-27 | $19.23 | $32.33 | 1,466,900 | — | — |
| 2009-10-26 | $19.33 | $32.50 | 1,158,900 | — | — |
| 2009-10-23 | $19.73 | $33.18 | 1,030,200 | — | — |
| 2009-10-22 | $19.80 | $33.29 | 2,254,800 | — | — |
| 2009-10-21 | $19.99 | $33.61 | 1,559,500 | — | — |
| 2009-10-20 | $20.21 | $33.86 | 1,941,300 | — | — |
| 2009-10-19 | $20.99 | $35.17 | 1,174,900 | — | — |
| 2009-10-16 | $20.63 | $34.57 | 1,464,600 | — | — |
| 2009-10-15 | $20.91 | $35.04 | 3,124,600 | — | — |
| 2009-10-14 | $20.55 | $34.43 | 1,461,100 | — | — |
| 2009-10-13 | $19.71 | $33.03 | 703,800 | — | — |
| 2009-10-12 | $19.51 | $32.69 | 415,800 | — | — |
| 2009-10-09 | $19.63 | $32.89 | 538,200 | — | — |
| 2009-10-08 | $19.56 | $32.78 | 808,200 | — | — |
| 2009-10-07 | $19.43 | $32.56 | 688,300 | — | — |
| 2009-10-06 | $19.33 | $32.39 | 1,054,900 | — | — |
| 2009-10-05 | $19.19 | $32.16 | 1,101,100 | — | — |
| 2009-10-02 | $18.78 | $31.47 | 1,768,000 | — | — |
| 2009-10-01 | $18.77 | $31.45 | 1,225,300 | — | — |
| 2009-09-30 | $19.24 | $32.24 | 1,480,400 | — | — |
| 2009-09-29 | $19.42 | $32.54 | 985,400 | — | — |
| 2009-09-28 | $19.38 | $32.47 | 1,106,900 | — | — |
| 2009-09-25 | $19.31 | $32.36 | 1,068,200 | — | — |
| 2009-09-24 | $19.14 | $32.07 | 1,655,700 | — | — |
| 2009-09-23 | $19.65 | $32.93 | 1,527,800 | — | — |
| 2009-09-22 | $19.82 | $33.21 | 1,702,500 | — | — |
| 2009-09-21 | $19.80 | $33.18 | 1,431,500 | — | — |
| 2009-09-18 | $20.15 | $33.76 | 1,860,400 | — | — |
| 2009-09-17 | $20.06 | $33.61 | 2,063,100 | — | — |
| 2009-09-16 | $20.07 | $33.63 | 819,400 | — | — |
| 2009-09-15 | $19.28 | $32.31 | 764,900 | — | — |
| 2009-09-14 | $19.31 | $32.36 | 892,900 | — | — |
| 2009-09-11 | $19.25 | $32.26 | 939,700 | — | — |
| 2009-09-10 | $19.40 | $32.51 | 1,501,100 | — | — |
| 2009-09-09 | $18.60 | $31.17 | 647,100 | — | — |
| 2009-09-08 | $18.17 | $30.45 | 831,200 | — | — |
| 2009-09-04 | $18.07 | $30.28 | 912,100 | — | — |
| 2009-09-03 | $17.49 | $29.31 | 1,029,900 | — | — |
| 2009-09-02 | $17.56 | $29.42 | 885,600 | — | — |
| 2009-09-01 | $17.88 | $29.96 | 1,141,100 | — | — |
| 2009-08-31 | $18.25 | $30.58 | 963,100 | — | — |
| 2009-08-28 | $18.20 | $30.50 | 647,200 | — | — |
| 2009-08-27 | $18.37 | $30.78 | 1,004,400 | — | — |
| 2009-08-26 | $18.14 | $30.40 | 1,667,700 | — | — |
| 2009-08-25 | $18.01 | $30.18 | 916,000 | — | — |
| 2009-08-24 | $18.26 | $30.60 | 892,300 | — | — |
| 2009-08-21 | $18.21 | $30.51 | 1,218,200 | — | — |
| 2009-08-20 | $17.75 | $29.74 | 1,523,800 | — | — |
| 2009-08-19 | $17.32 | $29.02 | 1,681,000 | — | — |
| 2009-08-18 | $17.24 | $28.89 | 1,418,200 | — | — |
| 2009-08-17 | $17.20 | $28.82 | 1,158,100 | — | — |
| 2009-08-14 | $17.59 | $29.47 | 1,567,900 | — | — |
| 2009-08-13 | $17.80 | $29.83 | 2,833,500 | — | — |
| 2009-08-12 | $16.86 | $28.25 | 2,200,500 | — | — |
| 2009-08-11 | $16.94 | $28.39 | 1,100,600 | — | — |
| 2009-08-10 | $17.17 | $28.77 | 1,174,600 | — | — |
| 2009-08-07 | $17.16 | $28.75 | 1,345,700 | — | — |
| 2009-08-06 | $17.00 | $28.49 | 1,351,000 | — | — |
| 2009-08-05 | $17.30 | $28.99 | 2,207,900 | — | — |
| 2009-08-04 | $17.45 | $29.24 | 2,626,400 | — | — |
| 2009-08-03 | $17.54 | $29.39 | 3,385,200 | — | — |
| 2009-07-31 | $17.63 | $29.54 | 7,938,100 | — | — |
| 2009-07-30 | $19.09 | $31.99 | 2,536,300 | — | — |
| 2009-07-29 | $18.80 | $31.50 | 1,719,600 | — | — |
| 2009-07-28 | $18.65 | $31.25 | 1,709,300 | — | — |
| 2009-07-27 | $18.42 | $30.87 | 1,128,300 | — | — |
| 2009-07-24 | $18.18 | $30.46 | 1,542,200 | — | — |
| 2009-07-23 | $17.79 | $29.81 | 2,654,300 | — | — |
| 2009-07-22 | $17.49 | $29.31 | 1,632,600 | — | — |
| 2009-07-21 | $17.79 | $29.81 | 747,900 | — | — |
| 2009-07-20 | $17.70 | $29.66 | 603,900 | — | — |
| 2009-07-17 | $17.50 | $29.32 | 877,800 | — | — |
| 2009-07-16 | $17.46 | $29.26 | 1,467,700 | — | — |
| 2009-07-15 | $17.50 | $29.32 | 795,100 | — | — |
| 2009-07-14 | $17.15 | $28.62 | 1,274,400 | — | — |
| 2009-07-13 | $16.91 | $28.22 | 1,289,600 | — | — |
| 2009-07-10 | $16.73 | $27.92 | 1,405,400 | — | — |
| 2009-07-09 | $15.97 | $26.65 | 653,300 | — | — |
| 2009-07-08 | $16.04 | $26.77 | 1,459,500 | — | — |
| 2009-07-07 | $16.41 | $27.39 | 937,600 | — | — |
| 2009-07-06 | $16.80 | $28.04 | 882,000 | — | — |
| 2009-07-02 | $16.80 | $28.04 | 967,800 | — | — |
| 2009-07-01 | $17.53 | $29.25 | 1,340,500 | — | — |
| 2009-06-30 | $17.40 | $29.04 | 1,692,800 | — | — |
| 2009-06-29 | $17.29 | $28.85 | 984,600 | — | — |
| 2009-06-26 | $17.01 | $28.39 | 2,736,100 | — | — |
| 2009-06-25 | $17.20 | $28.70 | 1,754,400 | — | — |
| 2009-06-24 | $17.02 | $28.40 | 1,198,300 | — | — |
| 2009-06-23 | $16.96 | $28.30 | 2,613,000 | — | — |
| 2009-06-22 | $17.47 | $29.15 | 1,386,100 | — | — |
| 2009-06-19 | $17.99 | $30.02 | 1,775,000 | — | — |
| 2009-06-18 | $17.95 | $29.96 | 2,441,800 | — | — |
| 2009-06-17 | $17.28 | $28.84 | 1,079,900 | — | — |
| 2009-06-16 | $17.05 | $28.45 | 1,786,400 | — | — |
| 2009-06-15 | $16.78 | $28.00 | 1,469,700 | — | — |
| 2009-06-12 | $17.32 | $28.90 | 766,100 | — | — |
| 2009-06-11 | $17.32 | $28.90 | 909,500 | — | — |
| 2009-06-10 | $17.06 | $28.47 | 1,296,900 | — | — |
| 2009-06-09 | $17.07 | $28.49 | 1,658,600 | — | — |
| 2009-06-08 | $16.48 | $27.50 | 586,500 | — | — |
| 2009-06-05 | $16.70 | $27.87 | 996,100 | — | — |
| 2009-06-04 | $16.61 | $27.72 | 695,700 | — | — |
| 2009-06-03 | $16.66 | $27.80 | 767,300 | — | — |
| 2009-06-02 | $16.87 | $28.15 | 1,080,500 | — | — |
| 2009-06-01 | $16.55 | $27.62 | 1,432,000 | — | — |
| 2009-05-29 | $16.27 | $27.15 | 808,600 | — | — |
| 2009-05-28 | $16.32 | $27.23 | 977,000 | — | — |
| 2009-05-27 | $16.24 | $27.10 | 922,800 | — | — |
| 2009-05-26 | $16.68 | $27.84 | 679,900 | — | — |
| 2009-05-22 | $16.32 | $27.23 | 650,300 | — | — |
| 2009-05-21 | $16.45 | $27.45 | 972,100 | — | — |
| 2009-05-20 | $17.01 | $28.39 | 1,615,200 | — | — |
| 2009-05-19 | $16.89 | $28.19 | 1,354,100 | — | — |
| 2009-05-18 | $16.31 | $27.22 | 2,116,600 | — | — |
| 2009-05-15 | $16.22 | $27.07 | 1,068,600 | — | — |
| 2009-05-14 | $16.24 | $27.10 | 1,013,200 | — | — |
| 2009-05-13 | $16.35 | $27.28 | 1,294,000 | — | — |
| 2009-05-12 | $16.93 | $28.25 | 1,127,300 | — | — |
| 2009-05-11 | $16.86 | $28.14 | 1,088,500 | — | — |
| 2009-05-08 | $17.24 | $28.77 | 1,832,600 | — | — |
| 2009-05-07 | $16.85 | $28.12 | 1,791,700 | — | — |
| 2009-05-06 | $17.03 | $28.42 | 1,480,800 | — | — |
| 2009-05-05 | $17.27 | $28.82 | 2,042,300 | — | — |
| 2009-05-04 | $17.43 | $29.09 | 3,293,200 | — | — |
| 2009-05-01 | $17.47 | $29.15 | 7,065,600 | — | — |
| 2009-04-30 | $14.57 | $24.31 | 3,304,200 | — | — |
| 2009-04-29 | $13.93 | $23.25 | 3,765,400 | — | — |
| 2009-04-28 | $13.24 | $22.10 | 1,458,700 | — | — |
| 2009-04-27 | $13.02 | $21.73 | 1,929,000 | — | — |
| 2009-04-24 | $13.40 | $22.36 | 1,669,500 | — | — |
| 2009-04-23 | $13.06 | $21.79 | 1,924,400 | — | — |
| 2009-04-22 | $13.62 | $22.73 | 1,032,500 | — | — |
| 2009-04-21 | $13.65 | $22.78 | 1,202,800 | — | — |
| 2009-04-20 | $13.43 | $22.41 | 1,518,600 | — | — |
| 2009-04-17 | $14.04 | $23.43 | 1,861,500 | — | — |
| 2009-04-16 | $13.95 | $23.28 | 1,386,500 | — | — |
| 2009-04-15 | $13.64 | $22.76 | 1,326,300 | — | — |
| 2009-04-14 | $13.89 | $23.06 | 1,246,700 | — | — |
| 2009-04-13 | $14.11 | $23.43 | 1,067,500 | — | — |
| 2009-04-09 | $14.06 | $23.35 | 1,781,600 | — | — |
| 2009-04-08 | $13.52 | $22.45 | 842,700 | — | — |
| 2009-04-07 | $13.23 | $21.97 | 1,095,000 | — | — |
| 2009-04-06 | $13.38 | $22.22 | 1,680,100 | — | — |
| 2009-04-03 | $13.33 | $22.13 | 780,900 | — | — |
| 2009-04-02 | $13.41 | $22.27 | 1,547,600 | — | — |
| 2009-04-01 | $12.90 | $21.42 | 1,976,600 | — | — |
| 2009-03-31 | $12.77 | $21.20 | 1,226,600 | — | — |
| 2009-03-30 | $12.38 | $20.56 | 1,350,000 | — | — |
| 2009-03-27 | $12.91 | $21.44 | 1,487,500 | — | — |
| 2009-03-26 | $13.17 | $21.87 | 1,141,500 | — | — |
| 2009-03-25 | $12.65 | $21.00 | 1,773,400 | — | — |
| 2009-03-24 | $12.31 | $20.44 | 1,176,300 | — | — |
| 2009-03-23 | $12.69 | $21.07 | 1,173,200 | — | — |
| 2009-03-20 | $11.78 | $19.56 | 1,577,800 | — | — |
| 2009-03-19 | $12.00 | $19.92 | 1,109,000 | — | — |
| 2009-03-18 | $12.09 | $20.07 | 858,900 | — | — |
| 2009-03-17 | $12.01 | $19.94 | 611,000 | — | — |
| 2009-03-16 | $11.73 | $19.48 | 985,000 | — | — |
| 2009-03-13 | $11.73 | $19.48 | 984,800 | — | — |
| 2009-03-12 | $11.51 | $19.11 | 1,532,800 | — | — |
| 2009-03-11 | $11.39 | $18.91 | 1,242,800 | — | — |
| 2009-03-10 | $11.64 | $19.33 | 1,702,000 | — | — |
| 2009-03-09 | $11.00 | $18.26 | 1,999,400 | — | — |
| 2009-03-06 | $11.52 | $19.13 | 1,305,700 | — | — |
| 2009-03-05 | $11.70 | $19.43 | 1,370,500 | — | — |
| 2009-03-04 | $12.35 | $20.51 | 1,915,000 | — | — |
| 2009-03-03 | $11.82 | $19.63 | 2,114,700 | — | — |
| 2009-03-02 | $11.90 | $19.76 | 1,348,900 | — | — |
| 2009-02-27 | $12.88 | $21.39 | 2,655,200 | — | — |
| 2009-02-26 | $13.00 | $21.59 | 1,648,200 | — | — |
| 2009-02-25 | $13.26 | $22.02 | 1,346,400 | — | — |
| 2009-02-24 | $13.45 | $22.33 | 1,870,100 | — | — |
| 2009-02-23 | $13.15 | $21.83 | 1,768,700 | — | — |
| 2009-02-20 | $13.37 | $22.20 | 1,704,900 | — | — |
| 2009-02-19 | $13.51 | $22.43 | 1,751,200 | — | — |
| 2009-02-18 | $13.42 | $22.28 | 2,658,300 | — | — |
| 2009-02-17 | $13.85 | $23.00 | 1,837,400 | — | — |
| 2009-02-13 | $14.46 | $24.01 | 1,362,500 | — | — |
| 2009-02-12 | $14.30 | $23.74 | 1,875,800 | — | — |
| 2009-02-11 | $14.05 | $23.33 | 2,005,400 | — | — |
| 2009-02-10 | $13.94 | $23.15 | 3,347,900 | — | — |
| 2009-02-09 | $14.30 | $23.74 | 1,466,300 | — | — |
| 2009-02-06 | $14.11 | $23.43 | 2,586,900 | — | — |
| 2009-02-05 | $13.54 | $22.48 | 1,549,800 | — | — |
| 2009-02-04 | $13.37 | $22.20 | 1,850,500 | — | — |
| 2009-02-03 | $13.04 | $21.65 | 1,506,900 | — | — |
| 2009-02-02 | $12.90 | $21.42 | 2,851,900 | — | — |
| 2009-01-30 | $12.62 | $20.95 | 5,263,300 | — | — |
| 2009-01-29 | $14.62 | $24.28 | 1,294,000 | — | — |
| 2009-01-28 | $15.02 | $24.94 | 1,670,000 | — | — |
| 2009-01-27 | $14.10 | $23.41 | 1,928,900 | — | — |
| 2009-01-26 | $13.85 | $23.00 | 1,787,300 | — | — |
| 2009-01-23 | $14.21 | $23.59 | 1,278,400 | — | — |
| 2009-01-22 | $14.42 | $23.94 | 1,908,900 | — | — |
| 2009-01-21 | $14.82 | $24.61 | 1,302,100 | — | — |
| 2009-01-20 | $14.31 | $23.76 | 2,436,600 | — | — |
| 2009-01-16 | $14.79 | $24.56 | 1,995,900 | — | — |
| 2009-01-15 | $14.30 | $23.74 | 2,563,900 | — | — |
| 2009-01-14 | $13.67 | $22.70 | 2,074,400 | — | — |
| 2009-01-13 | $14.16 | $23.39 | 2,637,800 | — | — |
| 2009-01-12 | $13.52 | $22.34 | 979,800 | — | — |
| 2009-01-09 | $13.84 | $22.87 | 1,061,700 | — | — |
| 2009-01-08 | $14.20 | $23.46 | 912,600 | — | — |
| 2009-01-07 | $14.54 | $24.02 | 1,173,400 | — | — |
| 2009-01-06 | $14.94 | $24.68 | 1,380,400 | — | — |
| 2009-01-05 | $14.73 | $24.34 | 1,817,600 | — | — |
| 2009-01-02 | $14.17 | $23.41 | 2,272,800 | — | — |