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
- 1973-02-22 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 | $26.19 | $46.99 | 51,500 | — | — |
| 2009-12-30 | $26.82 | $48.12 | 39,100 | — | — |
| 2009-12-29 | $27.02 | $48.48 | 23,500 | — | — |
| 2009-12-28 | $27.13 | $48.67 | 18,000 | — | — |
| 2009-12-24 | $27.50 | $49.34 | 28,200 | — | — |
| 2009-12-23 | $26.96 | $48.37 | 43,900 | — | — |
| 2009-12-22 | $26.96 | $48.37 | 64,600 | — | — |
| 2009-12-21 | $26.85 | $48.17 | 52,100 | — | — |
| 2009-12-18 | $26.78 | $48.04 | 180,100 | — | — |
| 2009-12-17 | $27.21 | $48.82 | 118,100 | — | — |
| 2009-12-16 | $28.13 | $50.47 | 186,300 | — | — |
| 2009-12-15 | $28.45 | $51.04 | 101,800 | — | — |
| 2009-12-14 | $29.77 | $53.41 | 41,400 | — | — |
| 2009-12-11 | $28.71 | $51.51 | 34,100 | — | — |
| 2009-12-10 | $28.25 | $50.68 | 48,200 | — | — |
| 2009-12-09 | $28.91 | $51.87 | 71,100 | — | — |
| 2009-12-08 | $28.81 | $51.69 | 95,000 | — | — |
| 2009-12-07 | $29.18 | $52.35 | 72,700 | — | — |
| 2009-12-04 | $28.61 | $51.33 | 180,800 | — | — |
| 2009-12-03 | $27.75 | $49.78 | 122,700 | — | — |
| 2009-12-02 | $28.77 | $51.61 | 171,700 | — | — |
| 2009-12-01 | $27.70 | $49.70 | 130,200 | — | — |
| 2009-11-30 | $27.22 | $48.83 | 121,900 | — | — |
| 2009-11-27 | $27.07 | $48.56 | 38,600 | — | — |
| 2009-11-25 | $28.45 | $51.04 | 78,500 | — | — |
| 2009-11-24 | $28.31 | $50.54 | 83,000 | — | — |
| 2009-11-23 | $28.52 | $50.91 | 116,000 | — | — |
| 2009-11-20 | $27.97 | $49.93 | 93,600 | — | — |
| 2009-11-19 | $28.49 | $50.86 | 110,600 | — | — |
| 2009-11-18 | $30.00 | $53.56 | 138,400 | — | — |
| 2009-11-17 | $30.05 | $53.64 | 66,200 | — | — |
| 2009-11-16 | $30.66 | $54.73 | 109,600 | — | — |
| 2009-11-13 | $29.47 | $52.61 | 60,700 | — | — |
| 2009-11-12 | $28.97 | $51.72 | 112,300 | — | — |
| 2009-11-11 | $29.18 | $52.09 | 58,000 | — | — |
| 2009-11-10 | $28.59 | $51.04 | 97,000 | — | — |
| 2009-11-09 | $29.36 | $52.41 | 61,200 | — | — |
| 2009-11-06 | $29.15 | $52.04 | 129,400 | — | — |
| 2009-11-05 | $28.44 | $50.77 | 141,800 | — | — |
| 2009-11-04 | $26.16 | $46.70 | 98,300 | — | — |
| 2009-11-03 | $26.84 | $47.91 | 111,700 | — | — |
| 2009-11-02 | $26.72 | $47.70 | 83,200 | — | — |
| 2009-10-30 | $26.66 | $47.59 | 225,400 | — | — |
| 2009-10-29 | $28.07 | $50.11 | 103,500 | — | — |
| 2009-10-28 | $29.03 | $51.82 | 166,300 | — | — |
| 2009-10-27 | $31.92 | $56.98 | 348,600 | — | — |
| 2009-10-26 | $28.57 | $51.00 | 82,300 | — | — |
| 2009-10-23 | $28.93 | $51.65 | 127,900 | — | — |
| 2009-10-22 | $29.68 | $52.98 | 104,100 | — | — |
| 2009-10-21 | $28.71 | $51.25 | 103,700 | — | — |
| 2009-10-20 | $28.90 | $51.59 | 81,300 | — | — |
| 2009-10-19 | $29.93 | $53.43 | 130,700 | — | — |
| 2009-10-16 | $29.21 | $52.15 | 89,400 | — | — |
| 2009-10-15 | $30.05 | $53.64 | 55,100 | — | — |
| 2009-10-14 | $30.05 | $53.64 | 63,100 | — | — |
| 2009-10-13 | $29.80 | $53.20 | 110,100 | — | — |
| 2009-10-12 | $29.69 | $53.00 | 116,100 | — | — |
| 2009-10-09 | $29.83 | $53.25 | 53,000 | — | — |
| 2009-10-08 | $29.80 | $53.20 | 116,900 | — | — |
| 2009-10-07 | $29.79 | $53.18 | 156,400 | — | — |
| 2009-10-06 | $29.78 | $53.16 | 154,400 | — | — |
| 2009-10-05 | $27.36 | $48.84 | 79,900 | — | — |
| 2009-10-02 | $26.34 | $47.02 | 100,500 | — | — |
| 2009-10-01 | $27.22 | $48.59 | 85,800 | — | — |
| 2009-09-30 | $29.06 | $51.88 | 157,500 | — | — |
| 2009-09-29 | $30.79 | $54.97 | 165,800 | — | — |
| 2009-09-28 | $28.82 | $51.45 | 101,800 | — | — |
| 2009-09-25 | $28.68 | $51.20 | 86,200 | — | — |
| 2009-09-24 | $28.58 | $51.02 | 129,500 | — | — |
| 2009-09-23 | $28.50 | $50.88 | 184,900 | — | — |
| 2009-09-22 | $27.42 | $48.95 | 72,300 | — | — |
| 2009-09-21 | $27.86 | $49.74 | 79,200 | — | — |
| 2009-09-18 | $28.24 | $50.41 | 209,600 | — | — |
| 2009-09-17 | $28.07 | $50.11 | 138,200 | — | — |
| 2009-09-16 | $27.90 | $49.81 | 66,200 | — | — |
| 2009-09-15 | $27.37 | $48.86 | 97,600 | — | — |
| 2009-09-14 | $27.15 | $48.47 | 70,900 | — | — |
| 2009-09-11 | $26.59 | $47.47 | 48,700 | — | — |
| 2009-09-10 | $26.42 | $47.16 | 60,200 | — | — |
| 2009-09-09 | $25.92 | $46.27 | 67,600 | — | — |
| 2009-09-08 | $25.49 | $45.50 | 105,100 | — | — |
| 2009-09-04 | $25.38 | $45.31 | 70,600 | — | — |
| 2009-09-03 | $26.00 | $46.41 | 81,600 | — | — |
| 2009-09-02 | $25.59 | $45.68 | 223,200 | — | — |
| 2009-09-01 | $25.45 | $45.43 | 238,100 | — | — |
| 2009-08-31 | $25.57 | $45.65 | 119,800 | — | — |
| 2009-08-28 | $25.65 | $45.79 | 92,800 | — | — |
| 2009-08-27 | $25.90 | $46.24 | 65,600 | — | — |
| 2009-08-26 | $26.60 | $47.25 | 57,100 | — | — |
| 2009-08-25 | $26.48 | $47.04 | 96,300 | — | — |
| 2009-08-24 | $26.60 | $47.25 | 84,200 | — | — |
| 2009-08-21 | $26.75 | $47.52 | 91,200 | — | — |
| 2009-08-20 | $26.50 | $47.08 | 56,800 | — | — |
| 2009-08-19 | $26.37 | $46.85 | 49,100 | — | — |
| 2009-08-18 | $26.46 | $47.00 | 87,300 | — | — |
| 2009-08-17 | $25.36 | $45.05 | 103,400 | — | — |
| 2009-08-14 | $26.47 | $47.02 | 135,100 | — | — |
| 2009-08-13 | $27.88 | $49.53 | 140,200 | — | — |
| 2009-08-12 | $28.30 | $50.27 | 145,100 | — | — |
| 2009-08-11 | $28.24 | $50.17 | 86,800 | — | — |
| 2009-08-10 | $27.50 | $48.85 | 80,200 | — | — |
| 2009-08-07 | $28.18 | $50.06 | 110,800 | — | — |
| 2009-08-06 | $26.66 | $47.36 | 124,500 | — | — |
| 2009-08-05 | $26.80 | $47.61 | 152,800 | — | — |
| 2009-08-04 | $27.55 | $48.94 | 196,500 | — | — |
| 2009-08-03 | $24.22 | $43.03 | 184,400 | — | — |
| 2009-07-31 | $21.94 | $38.98 | 221,800 | — | — |
| 2009-07-30 | $20.27 | $36.01 | 152,700 | — | — |
| 2009-07-29 | $18.13 | $32.21 | 60,200 | — | — |
| 2009-07-28 | $18.04 | $32.05 | 59,700 | — | — |
| 2009-07-27 | $17.90 | $31.80 | 99,200 | — | — |
| 2009-07-24 | $17.91 | $31.82 | 56,300 | — | — |
| 2009-07-23 | $17.32 | $30.77 | 91,100 | — | — |
| 2009-07-22 | $16.45 | $29.22 | 92,900 | — | — |
| 2009-07-21 | $17.39 | $30.89 | 55,800 | — | — |
| 2009-07-20 | $17.50 | $31.09 | 56,100 | — | — |
| 2009-07-17 | $17.20 | $30.56 | 90,100 | — | — |
| 2009-07-16 | $17.46 | $31.02 | 104,600 | — | — |
| 2009-07-15 | $17.49 | $31.07 | 121,800 | — | — |
| 2009-07-14 | $16.24 | $28.85 | 87,400 | — | — |
| 2009-07-13 | $16.30 | $28.96 | 87,600 | — | — |
| 2009-07-10 | $15.79 | $28.05 | 84,100 | — | — |
| 2009-07-09 | $15.88 | $28.21 | 65,800 | — | — |
| 2009-07-08 | $16.44 | $29.20 | 96,700 | — | — |
| 2009-07-07 | $16.73 | $29.72 | 74,800 | — | — |
| 2009-07-06 | $17.45 | $31.00 | 91,800 | — | — |
| 2009-07-02 | $17.40 | $30.91 | 81,000 | — | — |
| 2009-07-01 | $18.81 | $33.42 | 65,200 | — | — |
| 2009-06-30 | $18.39 | $32.67 | 96,700 | — | — |
| 2009-06-29 | $18.19 | $32.31 | 91,200 | — | — |
| 2009-06-26 | $18.17 | $32.28 | 269,800 | — | — |
| 2009-06-25 | $17.59 | $31.25 | 90,200 | — | — |
| 2009-06-24 | $16.80 | $29.84 | 55,700 | — | — |
| 2009-06-23 | $16.77 | $29.79 | 68,300 | — | — |
| 2009-06-22 | $16.46 | $29.24 | 94,000 | — | — |
| 2009-06-19 | $17.65 | $31.35 | 179,100 | — | — |
| 2009-06-18 | $18.75 | $33.31 | 49,900 | — | — |
| 2009-06-17 | $18.25 | $32.42 | 100,100 | — | — |
| 2009-06-16 | $18.25 | $32.42 | 102,600 | — | — |
| 2009-06-15 | $18.58 | $33.01 | 87,000 | — | — |
| 2009-06-12 | $19.45 | $34.55 | 77,600 | — | — |
| 2009-06-11 | $19.90 | $35.35 | 107,300 | — | — |
| 2009-06-10 | $20.24 | $35.96 | 128,300 | — | — |
| 2009-06-09 | $20.19 | $35.87 | 111,000 | — | — |
| 2009-06-08 | $19.93 | $35.40 | 176,100 | — | — |
| 2009-06-05 | $21.00 | $37.31 | 149,300 | — | — |
| 2009-06-04 | $21.26 | $37.77 | 54,600 | — | — |
| 2009-06-03 | $20.21 | $35.90 | 128,600 | — | — |
| 2009-06-02 | $21.03 | $37.36 | 116,600 | — | — |
| 2009-06-01 | $19.54 | $34.71 | 111,200 | — | — |
| 2009-05-29 | $18.27 | $32.46 | 103,600 | — | — |
| 2009-05-28 | $19.24 | $34.18 | 81,600 | — | — |
| 2009-05-27 | $18.95 | $33.66 | 95,600 | — | — |
| 2009-05-26 | $19.48 | $34.37 | 122,600 | — | — |
| 2009-05-22 | $17.97 | $31.71 | 46,200 | — | — |
| 2009-05-21 | $18.93 | $33.40 | 69,100 | — | — |
| 2009-05-20 | $19.36 | $34.16 | 138,400 | — | — |
| 2009-05-19 | $19.09 | $33.69 | 77,600 | — | — |
| 2009-05-18 | $19.30 | $34.06 | 116,300 | — | — |
| 2009-05-15 | $17.67 | $31.18 | 121,400 | — | — |
| 2009-05-14 | $17.78 | $31.37 | 100,100 | — | — |
| 2009-05-13 | $17.95 | $31.67 | 111,700 | — | — |
| 2009-05-12 | $19.08 | $33.67 | 107,800 | — | — |
| 2009-05-11 | $19.54 | $34.48 | 132,900 | — | — |
| 2009-05-08 | $19.32 | $34.09 | 148,700 | — | — |
| 2009-05-07 | $16.55 | $29.20 | 154,000 | — | — |
| 2009-05-06 | $16.28 | $28.73 | 129,100 | — | — |
| 2009-05-05 | $16.07 | $28.36 | 109,600 | — | — |
| 2009-05-04 | $16.39 | $28.92 | 199,900 | — | — |
| 2009-05-01 | $15.45 | $27.26 | 225,100 | — | — |
| 2009-04-30 | $14.87 | $26.24 | 208,000 | — | — |
| 2009-04-29 | $15.14 | $26.72 | 157,500 | — | — |
| 2009-04-28 | $14.29 | $25.22 | 229,400 | — | — |
| 2009-04-27 | $14.43 | $25.46 | 120,400 | — | — |
| 2009-04-24 | $14.90 | $26.29 | 191,200 | — | — |
| 2009-04-23 | $14.33 | $25.29 | 239,400 | — | — |
| 2009-04-22 | $14.38 | $25.37 | 214,100 | — | — |
| 2009-04-21 | $14.01 | $24.72 | 200,700 | — | — |
| 2009-04-20 | $13.02 | $22.98 | 129,200 | — | — |
| 2009-04-17 | $14.08 | $24.85 | 132,800 | — | — |
| 2009-04-16 | $13.99 | $24.69 | 179,100 | — | — |
| 2009-04-15 | $12.92 | $22.80 | 127,700 | — | — |
| 2009-04-14 | $12.05 | $21.26 | 212,100 | — | — |
| 2009-04-13 | $12.46 | $21.99 | 122,800 | — | — |
| 2009-04-09 | $11.90 | $21.00 | 130,300 | — | — |
| 2009-04-08 | $11.07 | $19.53 | 91,400 | — | — |
| 2009-04-07 | $10.03 | $17.70 | 63,400 | — | — |
| 2009-04-06 | $10.84 | $19.13 | 100,700 | — | — |
| 2009-04-03 | $10.74 | $18.95 | 77,600 | — | — |
| 2009-04-02 | $10.65 | $18.79 | 172,700 | — | — |
| 2009-04-01 | $9.89 | $17.45 | 107,100 | — | — |
| 2009-03-31 | $9.37 | $16.53 | 145,200 | — | — |
| 2009-03-30 | $9.38 | $16.55 | 106,200 | — | — |
| 2009-03-27 | $9.48 | $16.73 | 99,100 | — | — |
| 2009-03-26 | $10.18 | $17.96 | 142,000 | — | — |
| 2009-03-25 | $9.71 | $17.13 | 135,900 | — | — |
| 2009-03-24 | $9.29 | $16.39 | 130,700 | — | — |
| 2009-03-23 | $9.93 | $17.52 | 134,500 | — | — |
| 2009-03-20 | $8.24 | $14.54 | 110,900 | — | — |
| 2009-03-19 | $8.85 | $15.62 | 93,000 | — | — |
| 2009-03-18 | $8.77 | $15.48 | 237,700 | — | — |
| 2009-03-17 | $8.16 | $14.40 | 164,900 | — | — |
| 2009-03-16 | $8.06 | $14.22 | 176,300 | — | — |
| 2009-03-13 | $8.44 | $14.89 | 100,400 | — | — |
| 2009-03-12 | $8.37 | $14.77 | 170,000 | — | — |
| 2009-03-11 | $7.98 | $14.08 | 115,400 | — | — |
| 2009-03-10 | $8.25 | $14.56 | 138,300 | — | — |
| 2009-03-09 | $7.74 | $13.66 | 108,500 | — | — |
| 2009-03-06 | $8.23 | $14.52 | 131,200 | — | — |
| 2009-03-05 | $8.30 | $14.65 | 224,700 | — | — |
| 2009-03-04 | $8.75 | $15.44 | 212,600 | — | — |
| 2009-03-03 | $8.34 | $14.72 | 233,100 | — | — |
| 2009-03-02 | $9.14 | $16.13 | 187,400 | — | — |
| 2009-02-27 | $9.86 | $17.40 | 212,900 | — | — |
| 2009-02-26 | $10.08 | $17.79 | 279,100 | — | — |
| 2009-02-25 | $11.04 | $19.48 | 264,700 | — | — |
| 2009-02-24 | $11.86 | $20.70 | 311,000 | — | — |
| 2009-02-23 | $12.02 | $20.98 | 159,000 | — | — |
| 2009-02-20 | $12.90 | $22.51 | 128,700 | — | — |
| 2009-02-19 | $13.59 | $23.72 | 97,500 | — | — |
| 2009-02-18 | $13.34 | $23.28 | 135,400 | — | — |
| 2009-02-17 | $13.34 | $23.28 | 209,400 | — | — |
| 2009-02-13 | $13.50 | $23.56 | 181,900 | — | — |
| 2009-02-12 | $14.44 | $25.20 | 221,300 | — | — |
| 2009-02-11 | $14.07 | $24.56 | 262,300 | — | — |
| 2009-02-10 | $14.48 | $25.27 | 318,100 | — | — |
| 2009-02-09 | $14.41 | $25.15 | 171,400 | — | — |
| 2009-02-06 | $14.10 | $24.61 | 119,500 | — | — |
| 2009-02-05 | $13.58 | $23.70 | 118,400 | — | — |
| 2009-02-04 | $13.29 | $23.19 | 73,900 | — | — |
| 2009-02-03 | $13.60 | $23.74 | 171,700 | — | — |
| 2009-02-02 | $13.90 | $24.26 | 118,100 | — | — |
| 2009-01-30 | $13.54 | $23.63 | 172,200 | — | — |
| 2009-01-29 | $13.84 | $24.15 | 115,500 | — | — |
| 2009-01-28 | $14.63 | $25.53 | 112,800 | — | — |
| 2009-01-27 | $13.93 | $24.31 | 84,500 | — | — |
| 2009-01-26 | $13.52 | $23.60 | 132,200 | — | — |
| 2009-01-23 | $13.34 | $23.28 | 255,000 | — | — |
| 2009-01-22 | $14.37 | $25.08 | 182,800 | — | — |
| 2009-01-21 | $15.15 | $26.44 | 165,600 | — | — |
| 2009-01-20 | $14.30 | $24.96 | 309,400 | — | — |
| 2009-01-16 | $15.51 | $27.07 | 308,000 | — | — |
| 2009-01-15 | $14.80 | $25.83 | 270,800 | — | — |
| 2009-01-14 | $14.37 | $25.08 | 308,600 | — | — |
| 2009-01-13 | $14.58 | $25.45 | 270,800 | — | — |
| 2009-01-12 | $14.15 | $24.70 | 299,300 | — | — |
| 2009-01-09 | $15.09 | $26.34 | 302,500 | — | — |
| 2009-01-08 | $15.63 | $27.28 | 244,000 | — | — |
| 2009-01-07 | $15.81 | $27.59 | 209,800 | — | — |
| 2009-01-06 | $16.41 | $28.64 | 359,000 | — | — |
| 2009-01-05 | $15.80 | $27.58 | 302,000 | — | — |
| 2009-01-02 | $15.61 | $27.24 | 224,700 | — | — |