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 | $18.08 | $19.12 | 143,800 | — | — |
| 2009-12-30 | $18.62 | $19.69 | 170,200 | — | — |
| 2009-12-29 | $19.00 | $20.09 | 134,000 | — | — |
| 2009-12-28 | $18.85 | $19.93 | 100,300 | — | — |
| 2009-12-24 | $19.01 | $20.10 | 48,800 | — | — |
| 2009-12-23 | $18.81 | $19.89 | 145,800 | — | — |
| 2009-12-22 | $18.58 | $19.65 | 217,600 | — | — |
| 2009-12-21 | $18.19 | $19.24 | 344,800 | — | — |
| 2009-12-18 | $17.45 | $18.45 | 459,600 | — | — |
| 2009-12-17 | $17.42 | $18.42 | 206,100 | — | — |
| 2009-12-16 | $17.56 | $18.57 | 303,800 | — | — |
| 2009-12-15 | $17.54 | $18.55 | 448,500 | — | — |
| 2009-12-14 | $17.36 | $18.36 | 298,700 | — | — |
| 2009-12-11 | $17.35 | $18.35 | 139,100 | — | — |
| 2009-12-10 | $17.20 | $18.19 | 314,100 | — | — |
| 2009-12-09 | $17.75 | $18.77 | 247,300 | — | — |
| 2009-12-08 | $17.70 | $18.72 | 307,000 | — | — |
| 2009-12-07 | $17.93 | $18.96 | 236,900 | — | — |
| 2009-12-04 | $17.63 | $18.64 | 351,100 | — | — |
| 2009-12-03 | $17.18 | $18.17 | 303,400 | — | — |
| 2009-12-02 | $17.20 | $18.19 | 197,000 | — | — |
| 2009-12-01 | $17.08 | $18.06 | 285,300 | — | — |
| 2009-11-30 | $16.62 | $17.58 | 256,300 | — | — |
| 2009-11-27 | $16.81 | $17.78 | 111,200 | — | — |
| 2009-11-25 | $17.41 | $18.41 | 443,700 | — | — |
| 2009-11-24 | $16.50 | $17.45 | 264,100 | — | — |
| 2009-11-23 | $16.70 | $17.66 | 264,600 | — | — |
| 2009-11-20 | $16.60 | $17.55 | 223,800 | — | — |
| 2009-11-19 | $16.75 | $17.71 | 369,600 | — | — |
| 2009-11-18 | $17.31 | $18.31 | 330,900 | — | — |
| 2009-11-17 | $17.62 | $18.63 | 333,300 | — | — |
| 2009-11-16 | $17.98 | $19.01 | 380,800 | — | — |
| 2009-11-13 | $17.38 | $18.38 | 379,800 | — | — |
| 2009-11-12 | $17.75 | $18.77 | 308,800 | — | — |
| 2009-11-11 | $18.44 | $19.50 | 382,000 | — | — |
| 2009-11-10 | $18.16 | $19.20 | 363,900 | — | — |
| 2009-11-09 | $18.17 | $19.22 | 560,300 | — | — |
| 2009-11-06 | $17.47 | $18.47 | 770,300 | — | — |
| 2009-11-05 | $18.69 | $19.76 | 254,100 | — | — |
| 2009-11-04 | $18.29 | $19.34 | 389,100 | — | — |
| 2009-11-03 | $17.68 | $18.70 | 226,700 | — | — |
| 2009-11-02 | $17.55 | $18.56 | 230,300 | — | — |
| 2009-10-30 | $17.65 | $18.67 | 285,000 | — | — |
| 2009-10-29 | $18.90 | $19.99 | 235,700 | — | — |
| 2009-10-28 | $18.26 | $19.31 | 205,300 | — | — |
| 2009-10-27 | $18.93 | $20.02 | 178,400 | — | — |
| 2009-10-26 | $19.33 | $20.44 | 238,900 | — | — |
| 2009-10-23 | $20.31 | $21.48 | 142,900 | — | — |
| 2009-10-22 | $21.21 | $22.43 | 220,100 | — | — |
| 2009-10-21 | $20.30 | $21.47 | 216,900 | — | — |
| 2009-10-20 | $21.07 | $22.28 | 115,500 | — | — |
| 2009-10-19 | $21.79 | $23.04 | 92,800 | — | — |
| 2009-10-16 | $21.45 | $22.68 | 229,600 | — | — |
| 2009-10-15 | $22.05 | $23.32 | 179,600 | — | — |
| 2009-10-14 | $22.12 | $23.39 | 277,300 | — | — |
| 2009-10-13 | $21.10 | $22.31 | 125,600 | — | — |
| 2009-10-12 | $20.69 | $21.88 | 153,900 | — | — |
| 2009-10-09 | $21.06 | $22.27 | 89,600 | — | — |
| 2009-10-08 | $20.96 | $22.17 | 125,500 | — | — |
| 2009-10-07 | $20.65 | $21.84 | 95,200 | — | — |
| 2009-10-06 | $20.61 | $21.80 | 155,700 | — | — |
| 2009-10-05 | $19.80 | $20.94 | 181,600 | — | — |
| 2009-10-02 | $19.78 | $20.92 | 200,400 | — | — |
| 2009-10-01 | $20.49 | $21.67 | 258,900 | — | — |
| 2009-09-30 | $21.30 | $22.53 | 274,200 | — | — |
| 2009-09-29 | $20.85 | $22.05 | 343,100 | — | — |
| 2009-09-28 | $21.60 | $22.84 | 219,500 | — | — |
| 2009-09-25 | $20.62 | $21.81 | 146,000 | — | — |
| 2009-09-24 | $21.20 | $22.42 | 237,500 | — | — |
| 2009-09-23 | $21.52 | $22.76 | 314,900 | — | — |
| 2009-09-22 | $20.85 | $22.05 | 281,100 | — | — |
| 2009-09-21 | $20.32 | $21.49 | 236,900 | — | — |
| 2009-09-18 | $20.25 | $21.41 | 331,400 | — | — |
| 2009-09-17 | $20.46 | $21.64 | 291,100 | — | — |
| 2009-09-16 | $20.27 | $21.44 | 831,200 | — | — |
| 2009-09-15 | $20.11 | $21.27 | 174,600 | — | — |
| 2009-09-14 | $20.25 | $21.41 | 194,600 | — | — |
| 2009-09-11 | $20.56 | $21.74 | 127,500 | — | — |
| 2009-09-10 | $20.49 | $21.67 | 191,800 | — | — |
| 2009-09-09 | $19.97 | $21.12 | 381,800 | — | — |
| 2009-09-08 | $19.49 | $20.61 | 300,600 | — | — |
| 2009-09-04 | $18.66 | $19.73 | 171,400 | — | — |
| 2009-09-03 | $18.67 | $19.74 | 199,800 | — | — |
| 2009-09-02 | $18.48 | $19.54 | 197,800 | — | — |
| 2009-09-01 | $19.27 | $20.38 | 294,700 | — | — |
| 2009-08-31 | $19.62 | $20.75 | 227,500 | — | — |
| 2009-08-28 | $20.38 | $21.55 | 181,400 | — | — |
| 2009-08-27 | $20.51 | $21.69 | 192,900 | — | — |
| 2009-08-26 | $20.41 | $21.58 | 138,500 | — | — |
| 2009-08-25 | $20.63 | $21.82 | 201,000 | — | — |
| 2009-08-24 | $20.29 | $21.46 | 295,200 | — | — |
| 2009-08-21 | $20.27 | $21.44 | 554,000 | — | — |
| 2009-08-20 | $18.72 | $19.80 | 107,700 | — | — |
| 2009-08-19 | $18.69 | $19.76 | 223,600 | — | — |
| 2009-08-18 | $18.77 | $19.85 | 124,500 | — | — |
| 2009-08-17 | $18.20 | $19.25 | 228,400 | — | — |
| 2009-08-14 | $18.51 | $19.57 | 236,000 | — | — |
| 2009-08-13 | $18.51 | $19.57 | 249,800 | — | — |
| 2009-08-12 | $17.86 | $18.89 | 339,700 | — | — |
| 2009-08-11 | $17.78 | $18.80 | 267,600 | — | — |
| 2009-08-10 | $19.03 | $20.12 | 301,200 | — | — |
| 2009-08-07 | $19.66 | $20.79 | 342,900 | — | — |
| 2009-08-06 | $18.92 | $20.01 | 213,700 | — | — |
| 2009-08-05 | $19.58 | $20.71 | 221,900 | — | — |
| 2009-08-04 | $19.47 | $20.59 | 216,000 | — | — |
| 2009-08-03 | $19.12 | $20.22 | 244,000 | — | — |
| 2009-07-31 | $18.45 | $19.51 | 170,200 | — | — |
| 2009-07-30 | $17.96 | $18.99 | 206,000 | — | — |
| 2009-07-29 | $17.52 | $18.53 | 136,600 | — | — |
| 2009-07-28 | $17.77 | $18.79 | 214,400 | — | — |
| 2009-07-27 | $18.30 | $19.35 | 113,000 | — | — |
| 2009-07-24 | $18.50 | $19.56 | 271,200 | — | — |
| 2009-07-23 | $17.76 | $18.78 | 396,900 | — | — |
| 2009-07-22 | $17.27 | $18.26 | 350,200 | — | — |
| 2009-07-21 | $17.17 | $18.16 | 306,000 | — | — |
| 2009-07-20 | $16.67 | $17.63 | 295,200 | — | — |
| 2009-07-17 | $16.00 | $16.92 | 226,600 | — | — |
| 2009-07-16 | $15.77 | $16.68 | 238,600 | — | — |
| 2009-07-15 | $15.67 | $16.57 | 247,200 | — | — |
| 2009-07-14 | $14.92 | $15.78 | 254,600 | — | — |
| 2009-07-13 | $14.66 | $15.50 | 453,300 | — | — |
| 2009-07-10 | $14.18 | $15.00 | 346,700 | — | — |
| 2009-07-09 | $14.52 | $15.36 | 464,200 | — | — |
| 2009-07-08 | $14.91 | $15.77 | 420,700 | — | — |
| 2009-07-07 | $15.05 | $15.92 | 322,400 | — | — |
| 2009-07-06 | $15.65 | $16.55 | 500,800 | — | — |
| 2009-07-02 | $16.48 | $17.43 | 383,700 | — | — |
| 2009-07-01 | $17.51 | $18.52 | 192,300 | — | — |
| 2009-06-30 | $17.36 | $18.36 | 248,900 | — | — |
| 2009-06-29 | $17.59 | $18.60 | 360,600 | — | — |
| 2009-06-26 | $17.52 | $18.53 | 2,383,000 | — | — |
| 2009-06-25 | $18.01 | $19.05 | 370,700 | — | — |
| 2009-06-24 | $17.95 | $18.98 | 244,800 | — | — |
| 2009-06-23 | $18.00 | $19.04 | 442,600 | — | — |
| 2009-06-22 | $18.00 | $19.04 | 467,300 | — | — |
| 2009-06-19 | $18.19 | $19.24 | 504,200 | — | — |
| 2009-06-18 | $18.19 | $19.24 | 328,200 | — | — |
| 2009-06-17 | $17.98 | $19.01 | 1,028,000 | — | — |
| 2009-06-16 | $19.17 | $20.27 | 474,700 | — | — |
| 2009-06-15 | $19.12 | $20.22 | 446,100 | — | — |
| 2009-06-12 | $20.23 | $21.39 | 358,200 | — | — |
| 2009-06-11 | $20.50 | $21.68 | 444,800 | — | — |
| 2009-06-10 | $20.51 | $21.69 | 377,300 | — | — |
| 2009-06-09 | $21.31 | $22.54 | 191,600 | — | — |
| 2009-06-08 | $21.14 | $22.36 | 239,800 | — | — |
| 2009-06-05 | $20.79 | $21.99 | 137,500 | — | — |
| 2009-06-04 | $20.93 | $22.13 | 202,800 | — | — |
| 2009-06-03 | $20.64 | $21.83 | 373,200 | — | — |
| 2009-06-02 | $22.10 | $23.37 | 281,700 | — | — |
| 2009-06-01 | $21.96 | $23.22 | 227,600 | — | — |
| 2009-05-29 | $20.65 | $21.84 | 350,700 | — | — |
| 2009-05-28 | $20.33 | $21.50 | 578,000 | — | — |
| 2009-05-27 | $20.80 | $22.00 | 339,300 | — | — |
| 2009-05-26 | $21.18 | $22.40 | 374,700 | — | — |
| 2009-05-22 | $20.24 | $21.40 | 192,200 | — | — |
| 2009-05-21 | $20.78 | $21.98 | 482,900 | — | — |
| 2009-05-20 | $21.33 | $22.56 | 564,100 | — | — |
| 2009-05-19 | $21.82 | $23.07 | 382,000 | — | — |
| 2009-05-18 | $22.29 | $23.57 | 512,000 | — | — |
| 2009-05-15 | $20.77 | $21.96 | 478,600 | — | — |
| 2009-05-14 | $21.52 | $22.76 | 612,900 | — | — |
| 2009-05-13 | $21.27 | $22.49 | 960,100 | — | — |
| 2009-05-12 | $22.55 | $23.85 | 1,582,100 | — | — |
| 2009-05-11 | $21.96 | $23.22 | 1,026,600 | — | — |
| 2009-05-08 | $23.70 | $25.06 | 2,312,300 | — | — |
| 2009-05-07 | $18.92 | $20.01 | 970,400 | — | — |
| 2009-05-06 | $18.94 | $20.03 | 561,600 | — | — |
| 2009-05-05 | $18.34 | $19.39 | 850,600 | — | — |
| 2009-05-04 | $18.00 | $19.04 | 644,200 | — | — |
| 2009-05-01 | $17.28 | $18.27 | 568,100 | — | — |
| 2009-04-30 | $17.30 | $18.30 | 745,200 | — | — |
| 2009-04-29 | $16.33 | $17.27 | 476,400 | — | — |
| 2009-04-28 | $15.68 | $16.58 | 548,900 | — | — |
| 2009-04-27 | $15.92 | $16.84 | 482,700 | — | — |
| 2009-04-24 | $16.78 | $17.75 | 395,500 | — | — |
| 2009-04-23 | $15.86 | $16.77 | 448,800 | — | — |
| 2009-04-22 | $16.69 | $17.65 | 1,095,900 | — | — |
| 2009-04-21 | $16.01 | $16.93 | 588,400 | — | — |
| 2009-04-20 | $15.28 | $16.16 | 632,800 | — | — |
| 2009-04-17 | $16.50 | $17.45 | 944,600 | — | — |
| 2009-04-16 | $15.81 | $16.72 | 519,900 | — | — |
| 2009-04-15 | $15.06 | $15.93 | 425,600 | — | — |
| 2009-04-14 | $14.78 | $15.63 | 978,500 | — | — |
| 2009-04-13 | $14.43 | $15.26 | 325,300 | — | — |
| 2009-04-09 | $14.50 | $15.33 | 703,800 | — | — |
| 2009-04-08 | $13.15 | $13.91 | 364,400 | — | — |
| 2009-04-07 | $13.01 | $13.76 | 604,200 | — | — |
| 2009-04-06 | $13.73 | $14.52 | 807,300 | — | — |
| 2009-04-03 | $13.86 | $14.66 | 625,500 | — | — |
| 2009-04-02 | $13.31 | $14.08 | 1,038,500 | — | — |
| 2009-04-01 | $12.66 | $13.39 | 635,500 | — | — |
| 2009-03-31 | $12.30 | $13.01 | 787,800 | — | — |
| 2009-03-30 | $11.90 | $12.58 | 675,700 | — | — |
| 2009-03-27 | $12.52 | $13.24 | 1,601,600 | — | — |
| 2009-03-26 | $13.85 | $14.65 | 826,700 | — | — |
| 2009-03-25 | $13.21 | $13.97 | 805,500 | — | — |
| 2009-03-24 | $12.91 | $13.65 | 800,900 | — | — |
| 2009-03-23 | $13.56 | $14.34 | 580,500 | — | — |
| 2009-03-20 | $12.29 | $13.00 | 616,800 | — | — |
| 2009-03-19 | $13.21 | $13.97 | 572,500 | — | — |
| 2009-03-18 | $13.41 | $14.18 | 707,300 | — | — |
| 2009-03-17 | $13.25 | $14.01 | 625,100 | — | — |
| 2009-03-16 | $12.40 | $13.11 | 613,900 | — | — |
| 2009-03-13 | $12.70 | $13.43 | 524,500 | — | — |
| 2009-03-12 | $12.87 | $13.61 | 872,700 | — | — |
| 2009-03-11 | $12.05 | $12.74 | 749,300 | — | — |
| 2009-03-10 | $12.10 | $12.80 | 1,129,600 | — | — |
| 2009-03-09 | $11.13 | $11.77 | 1,134,000 | — | — |
| 2009-03-06 | $10.77 | $11.39 | 1,070,300 | — | — |
| 2009-03-05 | $11.32 | $11.97 | 930,700 | — | — |
| 2009-03-04 | $12.91 | $13.65 | 796,800 | — | — |
| 2009-03-03 | $12.28 | $12.99 | 1,160,500 | — | — |
| 2009-03-02 | $13.97 | $14.77 | 1,025,800 | — | — |
| 2009-02-27 | $15.32 | $16.20 | 1,095,800 | — | — |
| 2009-02-26 | $15.32 | $16.20 | 1,422,500 | — | — |
| 2009-02-25 | $16.58 | $17.53 | 1,051,500 | — | — |
| 2009-02-24 | $18.20 | $19.25 | 952,700 | — | — |
| 2009-02-23 | $16.92 | $17.89 | 819,200 | — | — |
| 2009-02-20 | $18.34 | $19.39 | 1,106,500 | — | — |
| 2009-02-19 | $18.22 | $19.27 | 1,341,400 | — | — |
| 2009-02-18 | $19.19 | $20.29 | 882,500 | — | — |
| 2009-02-17 | $20.72 | $21.91 | 572,900 | — | — |
| 2009-02-13 | $22.29 | $23.57 | 334,900 | — | — |
| 2009-02-12 | $22.15 | $23.42 | 590,200 | — | — |
| 2009-02-11 | $22.09 | $23.36 | 636,400 | — | — |
| 2009-02-10 | $22.67 | $23.97 | 776,700 | — | — |
| 2009-02-09 | $24.00 | $25.38 | 525,200 | — | — |
| 2009-02-06 | $23.59 | $24.95 | 712,900 | — | — |
| 2009-02-05 | $22.87 | $24.19 | 502,800 | — | — |
| 2009-02-04 | $22.29 | $23.57 | 693,000 | — | — |
| 2009-02-03 | $21.99 | $23.25 | 699,700 | — | — |
| 2009-02-02 | $21.12 | $22.33 | 494,200 | — | — |
| 2009-01-30 | $20.85 | $22.05 | 436,700 | — | — |
| 2009-01-29 | $22.56 | $23.86 | 649,000 | — | — |
| 2009-01-28 | $23.42 | $24.77 | 441,000 | — | — |
| 2009-01-27 | $21.82 | $23.07 | 359,100 | — | — |
| 2009-01-26 | $21.75 | $23.00 | 480,700 | — | — |
| 2009-01-23 | $20.84 | $22.04 | 424,300 | — | — |
| 2009-01-22 | $20.61 | $21.80 | 641,100 | — | — |
| 2009-01-21 | $21.97 | $23.23 | 522,200 | — | — |
| 2009-01-20 | $20.60 | $21.78 | 817,300 | — | — |
| 2009-01-16 | $22.55 | $23.85 | 814,200 | — | — |
| 2009-01-15 | $21.88 | $23.14 | 452,900 | — | — |
| 2009-01-14 | $21.33 | $22.56 | 827,900 | — | — |
| 2009-01-13 | $22.73 | $24.04 | 803,300 | — | — |
| 2009-01-12 | $21.93 | $23.19 | 728,400 | — | — |
| 2009-01-09 | $23.27 | $24.61 | 780,600 | — | — |
| 2009-01-08 | $24.96 | $26.40 | 877,600 | — | — |
| 2009-01-07 | $23.25 | $24.59 | 944,300 | — | — |
| 2009-01-06 | $25.50 | $26.97 | 838,900 | — | — |
| 2009-01-05 | $24.89 | $26.32 | 730,800 | — | — |
| 2009-01-02 | $24.04 | $25.42 | 1,026,300 | — | — |