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 | $18.40 | $42.40 | 31,400 | — | — |
| 2009-12-30 | $18.18 | $41.89 | 10,900 | — | — |
| 2009-12-29 | $18.04 | $41.57 | 7,600 | — | — |
| 2009-12-28 | $17.87 | $41.18 | 16,700 | — | — |
| 2009-12-24 | $17.91 | $41.27 | 10,200 | — | — |
| 2009-12-23 | $17.48 | $40.28 | 22,400 | — | — |
| 2009-12-22 | $17.24 | $39.73 | 25,500 | — | — |
| 2009-12-21 | $16.74 | $38.57 | 60,900 | — | — |
| 2009-12-18 | $17.20 | $39.63 | 192,700 | — | — |
| 2009-12-17 | $18.46 | $42.54 | 20,700 | — | — |
| 2009-12-16 | $18.56 | $42.77 | 15,300 | — | — |
| 2009-12-15 | $18.42 | $42.45 | 34,500 | — | — |
| 2009-12-14 | $18.20 | $41.94 | 19,700 | — | — |
| 2009-12-11 | $17.76 | $40.93 | 8,800 | — | — |
| 2009-12-10 | $17.90 | $40.83 | 19,800 | — | — |
| 2009-12-09 | $17.98 | $41.02 | 17,900 | — | — |
| 2009-12-08 | $17.33 | $39.53 | 19,400 | — | — |
| 2009-12-07 | $17.80 | $40.61 | 31,100 | — | — |
| 2009-12-04 | $17.07 | $38.94 | 26,500 | — | — |
| 2009-12-03 | $16.25 | $37.07 | 29,000 | — | — |
| 2009-12-02 | $16.93 | $38.62 | 20,000 | — | — |
| 2009-12-01 | $16.18 | $36.91 | 24,800 | — | — |
| 2009-11-30 | $16.47 | $37.57 | 17,400 | — | — |
| 2009-11-27 | $16.13 | $36.80 | 13,500 | — | — |
| 2009-11-25 | $16.34 | $37.27 | 14,000 | — | — |
| 2009-11-24 | $16.22 | $37.00 | 22,500 | — | — |
| 2009-11-23 | $16.53 | $37.71 | 24,400 | — | — |
| 2009-11-20 | $16.34 | $37.27 | 22,500 | — | — |
| 2009-11-19 | $16.72 | $38.14 | 14,800 | — | — |
| 2009-11-18 | $17.78 | $40.56 | 12,900 | — | — |
| 2009-11-17 | $17.97 | $40.99 | 10,700 | — | — |
| 2009-11-16 | $17.88 | $40.79 | 20,600 | — | — |
| 2009-11-13 | $17.29 | $39.44 | 16,500 | — | — |
| 2009-11-12 | $17.46 | $39.83 | 18,500 | — | — |
| 2009-11-11 | $18.44 | $42.06 | 21,900 | — | — |
| 2009-11-10 | $17.89 | $40.81 | 20,600 | — | — |
| 2009-11-09 | $18.27 | $41.68 | 37,800 | — | — |
| 2009-11-06 | $17.44 | $39.78 | 28,700 | — | — |
| 2009-11-05 | $16.72 | $38.14 | 15,700 | — | — |
| 2009-11-04 | $16.13 | $36.80 | 18,700 | — | — |
| 2009-11-03 | $16.70 | $38.10 | 17,600 | — | — |
| 2009-11-02 | $16.20 | $36.96 | 46,400 | — | — |
| 2009-10-30 | $17.49 | $39.90 | 29,000 | — | — |
| 2009-10-29 | $18.24 | $41.61 | 33,300 | — | — |
| 2009-10-28 | $18.25 | $41.63 | 26,300 | — | — |
| 2009-10-27 | $18.65 | $42.54 | 12,700 | — | — |
| 2009-10-26 | $19.29 | $44.00 | 18,600 | — | — |
| 2009-10-23 | $19.57 | $44.64 | 26,100 | — | — |
| 2009-10-22 | $20.24 | $46.17 | 25,000 | — | — |
| 2009-10-21 | $20.37 | $46.47 | 38,700 | — | — |
| 2009-10-20 | $21.15 | $48.25 | 11,300 | — | — |
| 2009-10-19 | $20.98 | $47.86 | 8,500 | — | — |
| 2009-10-16 | $20.93 | $47.75 | 10,500 | — | — |
| 2009-10-15 | $21.34 | $48.68 | 18,400 | — | — |
| 2009-10-14 | $20.59 | $46.97 | 25,800 | — | — |
| 2009-10-13 | $20.03 | $45.69 | 19,200 | — | — |
| 2009-10-12 | $20.60 | $46.99 | 21,600 | — | — |
| 2009-10-09 | $20.60 | $46.99 | 15,900 | — | — |
| 2009-10-08 | $20.19 | $46.06 | 25,100 | — | — |
| 2009-10-07 | $20.70 | $47.22 | 17,700 | — | — |
| 2009-10-06 | $20.74 | $47.31 | 28,500 | — | — |
| 2009-10-05 | $19.30 | $44.03 | 27,800 | — | — |
| 2009-10-02 | $19.67 | $44.87 | 43,400 | — | — |
| 2009-10-01 | $21.09 | $48.11 | 32,600 | — | — |
| 2009-09-30 | $22.56 | $51.46 | 18,200 | — | — |
| 2009-09-29 | $23.09 | $52.67 | 17,700 | — | — |
| 2009-09-28 | $23.61 | $53.86 | 16,000 | — | — |
| 2009-09-25 | $22.99 | $52.44 | 11,600 | — | — |
| 2009-09-24 | $23.50 | $53.61 | 19,600 | — | — |
| 2009-09-23 | $23.36 | $53.29 | 15,000 | — | — |
| 2009-09-22 | $24.30 | $55.43 | 11,100 | — | — |
| 2009-09-21 | $23.39 | $53.36 | 16,900 | — | — |
| 2009-09-18 | $24.05 | $54.86 | 46,300 | — | — |
| 2009-09-17 | $24.40 | $55.66 | 31,700 | — | — |
| 2009-09-16 | $23.18 | $52.88 | 22,500 | — | — |
| 2009-09-15 | $22.41 | $51.12 | 12,100 | — | — |
| 2009-09-14 | $22.17 | $50.57 | 13,100 | — | — |
| 2009-09-11 | $22.12 | $50.46 | 22,900 | — | — |
| 2009-09-10 | $23.05 | $52.17 | 33,200 | — | — |
| 2009-09-09 | $24.02 | $54.37 | 17,300 | — | — |
| 2009-09-08 | $23.84 | $53.96 | 35,900 | — | — |
| 2009-09-04 | $22.57 | $51.08 | 13,000 | — | — |
| 2009-09-03 | $21.76 | $49.25 | 17,500 | — | — |
| 2009-09-02 | $21.79 | $49.32 | 20,900 | — | — |
| 2009-09-01 | $22.19 | $50.22 | 26,700 | — | — |
| 2009-08-31 | $23.57 | $53.35 | 27,200 | — | — |
| 2009-08-28 | $23.87 | $54.03 | 34,200 | — | — |
| 2009-08-27 | $23.36 | $52.87 | 42,600 | — | — |
| 2009-08-26 | $23.79 | $53.85 | 29,100 | — | — |
| 2009-08-25 | $23.77 | $53.80 | 55,100 | — | — |
| 2009-08-24 | $22.72 | $51.42 | 40,700 | — | — |
| 2009-08-21 | $23.18 | $52.46 | 78,900 | — | — |
| 2009-08-20 | $23.64 | $53.51 | 28,500 | — | — |
| 2009-08-19 | $22.07 | $49.95 | 21,100 | — | — |
| 2009-08-18 | $21.60 | $48.89 | 40,000 | — | — |
| 2009-08-17 | $21.04 | $47.62 | 39,200 | — | — |
| 2009-08-14 | $21.95 | $49.68 | 45,300 | — | — |
| 2009-08-13 | $23.40 | $52.96 | 55,900 | — | — |
| 2009-08-12 | $21.96 | $49.70 | 61,700 | — | — |
| 2009-08-11 | $22.69 | $51.36 | 51,300 | — | — |
| 2009-08-10 | $23.76 | $53.78 | 33,100 | — | — |
| 2009-08-07 | $23.93 | $54.16 | 75,800 | — | — |
| 2009-08-06 | $23.37 | $52.89 | 92,100 | — | — |
| 2009-08-05 | $24.25 | $54.89 | 47,900 | — | — |
| 2009-08-04 | $24.38 | $55.18 | 55,600 | — | — |
| 2009-08-03 | $24.60 | $55.68 | 61,500 | — | — |
| 2009-07-31 | $24.27 | $54.93 | 47,100 | — | — |
| 2009-07-30 | $24.33 | $55.07 | 38,700 | — | — |
| 2009-07-29 | $24.24 | $54.86 | 48,700 | — | — |
| 2009-07-28 | $25.99 | $58.82 | 45,500 | — | — |
| 2009-07-27 | $25.80 | $58.39 | 53,300 | — | — |
| 2009-07-24 | $24.70 | $55.91 | 28,200 | — | — |
| 2009-07-23 | $24.40 | $55.23 | 76,100 | — | — |
| 2009-07-22 | $23.86 | $54.00 | 41,500 | — | — |
| 2009-07-21 | $22.64 | $51.24 | 66,000 | — | — |
| 2009-07-20 | $22.70 | $51.38 | 28,000 | — | — |
| 2009-07-17 | $22.35 | $50.59 | 26,900 | — | — |
| 2009-07-16 | $22.39 | $50.68 | 159,700 | — | — |
| 2009-07-15 | $22.90 | $51.83 | 143,500 | — | — |
| 2009-07-14 | $21.88 | $49.52 | 19,000 | — | — |
| 2009-07-13 | $21.33 | $48.28 | 36,700 | — | — |
| 2009-07-10 | $19.92 | $45.09 | 21,800 | — | — |
| 2009-07-09 | $19.89 | $45.02 | 25,700 | — | — |
| 2009-07-08 | $20.89 | $47.28 | 45,400 | — | — |
| 2009-07-07 | $22.13 | $50.09 | 28,300 | — | — |
| 2009-07-06 | $22.15 | $50.13 | 58,400 | — | — |
| 2009-07-02 | $21.23 | $48.05 | 44,700 | — | — |
| 2009-07-01 | $22.06 | $49.93 | 45,000 | — | — |
| 2009-06-30 | $21.75 | $49.23 | 41,100 | — | — |
| 2009-06-29 | $21.48 | $48.62 | 59,400 | — | — |
| 2009-06-26 | $20.18 | $45.67 | 84,900 | — | — |
| 2009-06-25 | $18.48 | $41.83 | 24,300 | — | — |
| 2009-06-24 | $17.35 | $39.27 | 26,400 | — | — |
| 2009-06-23 | $17.96 | $40.65 | 15,900 | — | — |
| 2009-06-22 | $18.17 | $41.13 | 41,800 | — | — |
| 2009-06-19 | $19.31 | $43.71 | 77,600 | — | — |
| 2009-06-18 | $18.86 | $42.69 | 13,000 | — | — |
| 2009-06-17 | $18.77 | $42.48 | 38,000 | — | — |
| 2009-06-16 | $18.18 | $41.15 | 32,200 | — | — |
| 2009-06-15 | $17.83 | $40.36 | 40,100 | — | — |
| 2009-06-12 | $19.69 | $44.57 | 23,700 | — | — |
| 2009-06-11 | $19.19 | $43.43 | 20,500 | — | — |
| 2009-06-10 | $19.43 | $43.98 | 20,900 | — | — |
| 2009-06-09 | $20.06 | $45.00 | 19,800 | — | — |
| 2009-06-08 | $19.73 | $44.26 | 38,000 | — | — |
| 2009-06-05 | $19.22 | $43.11 | 46,000 | — | — |
| 2009-06-04 | $19.85 | $44.52 | 41,400 | — | — |
| 2009-06-03 | $19.93 | $44.70 | 26,500 | — | — |
| 2009-06-02 | $19.55 | $43.85 | 57,500 | — | — |
| 2009-06-01 | $19.77 | $44.35 | 54,000 | — | — |
| 2009-05-29 | $19.87 | $44.57 | 199,500 | — | — |
| 2009-05-28 | $20.25 | $45.42 | 56,100 | — | — |
| 2009-05-27 | $20.78 | $46.61 | 35,700 | — | — |
| 2009-05-26 | $21.00 | $47.10 | 55,900 | — | — |
| 2009-05-22 | $19.41 | $43.54 | 37,800 | — | — |
| 2009-05-21 | $20.50 | $45.98 | 39,400 | — | — |
| 2009-05-20 | $20.32 | $45.58 | 81,500 | — | — |
| 2009-05-19 | $21.12 | $47.37 | 30,400 | — | — |
| 2009-05-18 | $21.92 | $49.17 | 55,100 | — | — |
| 2009-05-15 | $20.51 | $46.01 | 105,500 | — | — |
| 2009-05-14 | $20.64 | $46.30 | 83,900 | — | — |
| 2009-05-13 | $20.24 | $45.40 | 102,700 | — | — |
| 2009-05-12 | $21.09 | $47.31 | 108,400 | — | — |
| 2009-05-11 | $21.79 | $48.88 | 81,000 | — | — |
| 2009-05-08 | $22.99 | $51.57 | 40,100 | — | — |
| 2009-05-07 | $21.90 | $49.12 | 70,900 | — | — |
| 2009-05-06 | $21.02 | $47.15 | 47,000 | — | — |
| 2009-05-05 | $20.69 | $46.41 | 110,400 | — | — |
| 2009-05-04 | $21.38 | $47.96 | 54,700 | — | — |
| 2009-05-01 | $19.84 | $44.50 | 65,000 | — | — |
| 2009-04-30 | $20.73 | $46.50 | 48,500 | — | — |
| 2009-04-29 | $21.75 | $48.79 | 62,600 | — | — |
| 2009-04-28 | $20.37 | $45.69 | 105,600 | — | — |
| 2009-04-27 | $20.19 | $45.29 | 54,600 | — | — |
| 2009-04-24 | $20.55 | $46.09 | 67,800 | — | — |
| 2009-04-23 | $19.47 | $43.67 | 50,000 | — | — |
| 2009-04-22 | $19.95 | $44.75 | 69,300 | — | — |
| 2009-04-21 | $19.87 | $44.57 | 49,500 | — | — |
| 2009-04-20 | $19.15 | $42.95 | 64,800 | — | — |
| 2009-04-17 | $20.45 | $45.87 | 53,300 | — | — |
| 2009-04-16 | $19.72 | $44.23 | 83,900 | — | — |
| 2009-04-15 | $19.75 | $44.30 | 86,900 | — | — |
| 2009-04-14 | $19.08 | $42.80 | 97,300 | — | — |
| 2009-04-13 | $19.69 | $44.17 | 87,300 | — | — |
| 2009-04-09 | $20.58 | $46.16 | 82,500 | — | — |
| 2009-04-08 | $19.84 | $44.50 | 60,900 | — | — |
| 2009-04-07 | $19.00 | $42.62 | 99,000 | — | — |
| 2009-04-06 | $19.40 | $43.52 | 122,800 | — | — |
| 2009-04-03 | $20.63 | $46.27 | 72,300 | — | — |
| 2009-04-02 | $21.18 | $47.51 | 86,600 | — | — |
| 2009-04-01 | $19.55 | $43.85 | 61,500 | — | — |
| 2009-03-31 | $19.01 | $42.64 | 96,200 | — | — |
| 2009-03-30 | $19.33 | $43.36 | 81,400 | — | — |
| 2009-03-27 | $19.75 | $44.30 | 138,800 | — | — |
| 2009-03-26 | $20.60 | $46.21 | 158,800 | — | — |
| 2009-03-25 | $19.16 | $42.98 | 142,000 | — | — |
| 2009-03-24 | $17.60 | $39.48 | 57,300 | — | — |
| 2009-03-23 | $18.04 | $40.46 | 93,000 | — | — |
| 2009-03-20 | $16.39 | $36.76 | 77,800 | — | — |
| 2009-03-19 | $16.14 | $36.20 | 105,400 | — | — |
| 2009-03-18 | $17.00 | $38.13 | 93,600 | — | — |
| 2009-03-17 | $17.52 | $39.30 | 56,000 | — | — |
| 2009-03-16 | $16.07 | $36.05 | 68,200 | — | — |
| 2009-03-13 | $16.44 | $36.88 | 51,600 | — | — |
| 2009-03-12 | $16.90 | $37.91 | 102,400 | — | — |
| 2009-03-11 | $15.93 | $35.73 | 100,700 | — | — |
| 2009-03-10 | $17.03 | $37.80 | 90,600 | — | — |
| 2009-03-09 | $14.85 | $32.96 | 84,000 | — | — |
| 2009-03-06 | $15.04 | $33.38 | 109,100 | — | — |
| 2009-03-05 | $14.74 | $32.71 | 108,600 | — | — |
| 2009-03-04 | $16.12 | $35.78 | 78,600 | — | — |
| 2009-03-03 | $14.90 | $33.07 | 36,800 | — | — |
| 2009-03-02 | $15.66 | $34.76 | 83,500 | — | — |
| 2009-02-27 | $15.96 | $35.42 | 45,100 | — | — |
| 2009-02-26 | $15.91 | $35.31 | 66,500 | — | — |
| 2009-02-25 | $15.98 | $35.47 | 99,800 | — | — |
| 2009-02-24 | $16.54 | $36.71 | 161,200 | — | — |
| 2009-02-23 | $16.61 | $36.86 | 69,900 | — | — |
| 2009-02-20 | $17.41 | $38.64 | 97,200 | — | — |
| 2009-02-19 | $16.69 | $37.04 | 125,800 | — | — |
| 2009-02-18 | $17.30 | $38.39 | 88,700 | — | — |
| 2009-02-17 | $18.19 | $40.37 | 59,000 | — | — |
| 2009-02-13 | $18.49 | $41.04 | 67,200 | — | — |
| 2009-02-12 | $19.37 | $42.99 | 92,200 | — | — |
| 2009-02-11 | $19.79 | $43.92 | 104,200 | — | — |
| 2009-02-10 | $20.01 | $44.41 | 76,100 | — | — |
| 2009-02-09 | $21.38 | $47.45 | 40,800 | — | — |
| 2009-02-06 | $21.15 | $46.94 | 45,400 | — | — |
| 2009-02-05 | $20.74 | $46.03 | 78,500 | — | — |
| 2009-02-04 | $20.90 | $46.38 | 67,000 | — | — |
| 2009-02-03 | $21.69 | $48.14 | 46,300 | — | — |
| 2009-02-02 | $20.72 | $45.98 | 44,000 | — | — |
| 2009-01-30 | $20.08 | $44.56 | 48,100 | — | — |
| 2009-01-29 | $20.09 | $44.59 | 38,600 | — | — |
| 2009-01-28 | $21.21 | $47.07 | 69,700 | — | — |
| 2009-01-27 | $19.48 | $43.23 | 27,100 | — | — |
| 2009-01-26 | $19.20 | $42.61 | 41,500 | — | — |
| 2009-01-23 | $17.44 | $38.71 | 51,800 | — | — |
| 2009-01-22 | $18.01 | $39.97 | 71,400 | — | — |
| 2009-01-21 | $18.67 | $41.44 | 104,900 | — | — |
| 2009-01-20 | $16.77 | $37.22 | 134,100 | — | — |
| 2009-01-16 | $17.77 | $39.44 | 77,300 | — | — |
| 2009-01-15 | $17.99 | $39.93 | 119,000 | — | — |
| 2009-01-14 | $18.17 | $40.33 | 94,500 | — | — |
| 2009-01-13 | $18.71 | $41.52 | 96,100 | — | — |
| 2009-01-12 | $18.69 | $41.48 | 53,600 | — | — |
| 2009-01-09 | $18.79 | $41.70 | 44,100 | — | — |
| 2009-01-08 | $19.83 | $44.01 | 19,600 | — | — |
| 2009-01-07 | $19.17 | $42.54 | 46,800 | — | — |
| 2009-01-06 | $20.44 | $45.36 | 52,500 | — | — |
| 2009-01-05 | $20.11 | $44.63 | 32,800 | — | — |
| 2009-01-02 | $20.00 | $44.39 | 24,900 | — | — |