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 | $16.13 | $58.34 | 1,237,500 | — | — |
| 2009-12-30 | $16.45 | $59.50 | 1,298,250 | — | — |
| 2009-12-29 | $16.54 | $59.84 | 1,142,100 | — | — |
| 2009-12-28 | $16.54 | $59.84 | 837,150 | — | — |
| 2009-12-24 | $16.70 | $60.41 | 249,900 | — | — |
| 2009-12-23 | $16.58 | $59.98 | 989,400 | — | — |
| 2009-12-22 | $16.36 | $59.18 | 1,418,700 | — | — |
| 2009-12-21 | $16.39 | $59.28 | 970,050 | — | — |
| 2009-12-18 | $16.33 | $59.09 | 1,676,400 | — | — |
| 2009-12-17 | $16.44 | $59.47 | 896,400 | — | — |
| 2009-12-16 | $16.66 | $60.27 | 1,224,150 | — | — |
| 2009-12-15 | $16.51 | $59.72 | 1,463,400 | — | — |
| 2009-12-14 | $16.37 | $59.23 | 1,288,500 | — | — |
| 2009-12-11 | $16.22 | $58.68 | 1,334,850 | — | — |
| 2009-12-10 | $16.02 | $57.47 | 797,100 | — | — |
| 2009-12-09 | $15.83 | $56.80 | 1,238,400 | — | — |
| 2009-12-08 | $15.93 | $57.14 | 801,600 | — | — |
| 2009-12-07 | $15.90 | $57.04 | 709,800 | — | — |
| 2009-12-04 | $15.73 | $56.42 | 1,169,550 | — | — |
| 2009-12-03 | $15.63 | $56.09 | 1,060,050 | — | — |
| 2009-12-02 | $15.72 | $56.40 | 2,008,800 | — | — |
| 2009-12-01 | $15.76 | $56.54 | 819,900 | — | — |
| 2009-11-30 | $15.65 | $56.16 | 1,345,950 | — | — |
| 2009-11-27 | $15.69 | $56.28 | 222,150 | — | — |
| 2009-11-25 | $15.93 | $57.14 | 471,600 | — | — |
| 2009-11-24 | $15.71 | $56.37 | 567,150 | — | — |
| 2009-11-23 | $15.69 | $56.28 | 594,900 | — | — |
| 2009-11-20 | $15.57 | $55.87 | 508,050 | — | — |
| 2009-11-19 | $15.70 | $56.32 | 738,150 | — | — |
| 2009-11-18 | $15.95 | $57.21 | 511,650 | — | — |
| 2009-11-17 | $16.16 | $57.97 | 751,350 | — | — |
| 2009-11-16 | $15.97 | $57.28 | 583,950 | — | — |
| 2009-11-13 | $15.76 | $56.54 | 613,500 | — | — |
| 2009-11-12 | $15.75 | $56.52 | 662,850 | — | — |
| 2009-11-11 | $16.13 | $57.88 | 836,100 | — | — |
| 2009-11-10 | $16.05 | $57.57 | 1,479,300 | — | — |
| 2009-11-09 | $16.37 | $58.72 | 570,750 | — | — |
| 2009-11-06 | $16.09 | $57.74 | 418,350 | — | — |
| 2009-11-05 | $16.24 | $58.26 | 473,400 | — | — |
| 2009-11-04 | $15.95 | $57.23 | 648,600 | — | — |
| 2009-11-03 | $15.89 | $57.02 | 605,250 | — | — |
| 2009-11-02 | $15.87 | $56.95 | 942,900 | — | — |
| 2009-10-30 | $15.92 | $57.11 | 1,085,400 | — | — |
| 2009-10-29 | $16.25 | $58.31 | 1,146,450 | — | — |
| 2009-10-28 | $16.23 | $58.21 | 1,192,350 | — | — |
| 2009-10-27 | $16.53 | $59.29 | 1,020,900 | — | — |
| 2009-10-26 | $16.56 | $59.41 | 894,300 | — | — |
| 2009-10-23 | $16.81 | $60.29 | 711,450 | — | — |
| 2009-10-22 | $16.96 | $60.84 | 763,200 | — | — |
| 2009-10-21 | $16.84 | $60.41 | 1,024,500 | — | — |
| 2009-10-20 | $16.88 | $60.56 | 853,350 | — | — |
| 2009-10-19 | $16.90 | $60.63 | 740,250 | — | — |
| 2009-10-16 | $16.48 | $59.12 | 635,250 | — | — |
| 2009-10-15 | $16.62 | $59.62 | 751,800 | — | — |
| 2009-10-14 | $16.47 | $59.07 | 626,100 | — | — |
| 2009-10-13 | $16.42 | $58.91 | 619,950 | — | — |
| 2009-10-12 | $16.59 | $59.51 | 851,550 | — | — |
| 2009-10-09 | $16.54 | $59.34 | 322,050 | — | — |
| 2009-10-08 | $16.45 | $59.00 | 977,850 | — | — |
| 2009-10-07 | $16.41 | $58.86 | 532,800 | — | — |
| 2009-10-06 | $16.55 | $59.39 | 700,500 | — | — |
| 2009-10-05 | $16.58 | $59.48 | 792,600 | — | — |
| 2009-10-02 | $16.33 | $58.60 | 698,100 | — | — |
| 2009-10-01 | $16.59 | $59.53 | 567,900 | — | — |
| 2009-09-30 | $16.71 | $59.94 | 932,250 | — | — |
| 2009-09-29 | $16.93 | $60.72 | 811,350 | — | — |
| 2009-09-28 | $16.81 | $60.32 | 541,950 | — | — |
| 2009-09-25 | $16.74 | $60.06 | 619,200 | — | — |
| 2009-09-24 | $16.79 | $60.22 | 419,550 | — | — |
| 2009-09-23 | $16.81 | $60.32 | 759,300 | — | — |
| 2009-09-22 | $17.03 | $61.08 | 645,300 | — | — |
| 2009-09-21 | $17.09 | $61.32 | 874,050 | — | — |
| 2009-09-18 | $17.19 | $61.66 | 848,250 | — | — |
| 2009-09-17 | $17.35 | $62.23 | 455,100 | — | — |
| 2009-09-16 | $17.39 | $62.40 | 681,300 | — | — |
| 2009-09-15 | $17.47 | $62.66 | 1,075,950 | — | — |
| 2009-09-14 | $17.08 | $61.28 | 739,350 | — | — |
| 2009-09-11 | $17.00 | $60.99 | 1,067,400 | — | — |
| 2009-09-10 | $17.29 | $61.56 | 570,300 | — | — |
| 2009-09-09 | $17.17 | $61.13 | 456,450 | — | — |
| 2009-09-08 | $17.28 | $61.51 | 460,500 | — | — |
| 2009-09-04 | $17.03 | $60.64 | 415,350 | — | — |
| 2009-09-03 | $17.10 | $60.87 | 617,550 | — | — |
| 2009-09-02 | $16.99 | $60.47 | 653,550 | — | — |
| 2009-09-01 | $16.84 | $59.95 | 894,600 | — | — |
| 2009-08-31 | $17.01 | $60.54 | 769,350 | — | — |
| 2009-08-28 | $17.27 | $61.49 | 721,950 | — | — |
| 2009-08-27 | $17.46 | $62.16 | 600,600 | — | — |
| 2009-08-26 | $17.59 | $62.63 | 538,650 | — | — |
| 2009-08-25 | $17.78 | $63.29 | 536,700 | — | — |
| 2009-08-24 | $17.83 | $63.46 | 642,900 | — | — |
| 2009-08-21 | $17.82 | $63.44 | 415,800 | — | — |
| 2009-08-20 | $17.61 | $62.70 | 504,750 | — | — |
| 2009-08-19 | $17.46 | $62.16 | 367,200 | — | — |
| 2009-08-18 | $17.37 | $61.82 | 473,100 | — | — |
| 2009-08-17 | $17.44 | $62.08 | 464,550 | — | — |
| 2009-08-14 | $17.55 | $62.46 | 638,850 | — | — |
| 2009-08-13 | $17.67 | $62.91 | 431,100 | — | — |
| 2009-08-12 | $17.70 | $63.01 | 858,300 | — | — |
| 2009-08-11 | $17.59 | $62.61 | 675,000 | — | — |
| 2009-08-10 | $17.82 | $63.44 | 815,850 | — | — |
| 2009-08-07 | $17.70 | $63.01 | 811,650 | — | — |
| 2009-08-06 | $17.45 | $62.13 | 2,079,150 | — | — |
| 2009-08-05 | $17.40 | $61.94 | 986,850 | — | — |
| 2009-08-04 | $17.55 | $62.49 | 660,750 | — | — |
| 2009-08-03 | $17.79 | $63.34 | 1,020,300 | — | — |
| 2009-07-31 | $17.63 | $62.75 | 736,500 | — | — |
| 2009-07-30 | $17.77 | $63.27 | 957,600 | — | — |
| 2009-07-29 | $17.85 | $63.56 | 809,700 | — | — |
| 2009-07-28 | $17.83 | $63.48 | 720,750 | — | — |
| 2009-07-27 | $17.83 | $63.46 | 665,700 | — | — |
| 2009-07-24 | $17.92 | $63.79 | 612,000 | — | — |
| 2009-07-23 | $17.59 | $62.63 | 577,650 | — | — |
| 2009-07-22 | $17.19 | $61.18 | 527,550 | — | — |
| 2009-07-21 | $17.23 | $61.32 | 655,800 | — | — |
| 2009-07-20 | $17.11 | $60.90 | 1,088,100 | — | — |
| 2009-07-17 | $17.16 | $61.09 | 684,600 | — | — |
| 2009-07-16 | $17.17 | $61.13 | 490,050 | — | — |
| 2009-07-15 | $17.04 | $60.66 | 530,550 | — | — |
| 2009-07-14 | $16.80 | $59.81 | 836,850 | — | — |
| 2009-07-13 | $16.78 | $59.73 | 1,102,950 | — | — |
| 2009-07-10 | $16.67 | $59.33 | 671,850 | — | — |
| 2009-07-09 | $16.79 | $59.78 | 724,500 | — | — |
| 2009-07-08 | $16.73 | $59.57 | 579,750 | — | — |
| 2009-07-07 | $16.79 | $59.76 | 617,700 | — | — |
| 2009-07-06 | $17.12 | $60.94 | 661,050 | — | — |
| 2009-07-02 | $16.83 | $59.90 | 792,000 | — | — |
| 2009-07-01 | $17.17 | $61.11 | 746,400 | — | — |
| 2009-06-30 | $16.99 | $60.49 | 1,234,800 | — | — |
| 2009-06-29 | $17.30 | $61.59 | 657,000 | — | — |
| 2009-06-26 | $17.09 | $60.83 | 911,250 | — | — |
| 2009-06-25 | $16.93 | $60.28 | 796,200 | — | — |
| 2009-06-24 | $16.71 | $59.47 | 640,800 | — | — |
| 2009-06-23 | $16.67 | $59.33 | 730,050 | — | — |
| 2009-06-22 | $16.95 | $60.33 | 716,850 | — | — |
| 2009-06-19 | $16.87 | $60.07 | 991,350 | — | — |
| 2009-06-18 | $17.01 | $60.57 | 852,900 | — | — |
| 2009-06-17 | $16.85 | $59.97 | 732,600 | — | — |
| 2009-06-16 | $16.69 | $59.40 | 613,800 | — | — |
| 2009-06-15 | $16.71 | $59.50 | 665,850 | — | — |
| 2009-06-12 | $16.97 | $60.40 | 698,850 | — | — |
| 2009-06-11 | $16.80 | $59.81 | 683,850 | — | — |
| 2009-06-10 | $16.65 | $58.79 | 1,122,300 | — | — |
| 2009-06-09 | $16.66 | $58.83 | 1,363,800 | — | — |
| 2009-06-08 | $16.89 | $59.66 | 1,144,350 | — | — |
| 2009-06-05 | $16.80 | $59.33 | 1,019,550 | — | — |
| 2009-06-04 | $16.63 | $58.74 | 1,665,450 | — | — |
| 2009-06-03 | $16.50 | $58.27 | 855,450 | — | — |
| 2009-06-02 | $16.62 | $58.69 | 1,492,500 | — | — |
| 2009-06-01 | $16.53 | $58.36 | 1,237,500 | — | — |
| 2009-05-29 | $16.07 | $56.76 | 1,299,300 | — | — |
| 2009-05-28 | $16.17 | $57.11 | 1,149,450 | — | — |
| 2009-05-27 | $15.81 | $55.84 | 995,250 | — | — |
| 2009-05-26 | $15.99 | $56.45 | 1,060,500 | — | — |
| 2009-05-22 | $15.49 | $54.71 | 949,350 | — | — |
| 2009-05-21 | $15.63 | $55.21 | 1,391,100 | — | — |
| 2009-05-20 | $15.63 | $55.21 | 2,347,650 | — | — |
| 2009-05-19 | $15.42 | $54.45 | 1,539,150 | — | — |
| 2009-05-18 | $15.09 | $53.28 | 1,521,750 | — | — |
| 2009-05-15 | $14.74 | $52.05 | 778,500 | — | — |
| 2009-05-14 | $15.08 | $53.25 | 1,230,900 | — | — |
| 2009-05-13 | $15.03 | $53.09 | 1,625,100 | — | — |
| 2009-05-12 | $15.24 | $53.82 | 1,255,800 | — | — |
| 2009-05-11 | $15.32 | $54.10 | 1,815,600 | — | — |
| 2009-05-08 | $15.31 | $54.05 | 1,090,350 | — | — |
| 2009-05-07 | $15.35 | $54.19 | 967,650 | — | — |
| 2009-05-06 | $15.41 | $54.43 | 1,036,200 | — | — |
| 2009-05-05 | $15.46 | $54.59 | 1,301,700 | — | — |
| 2009-05-04 | $15.98 | $56.43 | 1,486,200 | — | — |
| 2009-05-01 | $15.75 | $55.63 | 1,596,000 | — | — |
| 2009-04-30 | $15.29 | $54.01 | 1,280,250 | — | — |
| 2009-04-29 | $15.33 | $54.15 | 1,790,850 | — | — |
| 2009-04-28 | $15.27 | $53.91 | 1,465,350 | — | — |
| 2009-04-27 | $15.23 | $53.79 | 1,785,300 | — | — |
| 2009-04-24 | $15.03 | $53.06 | 1,449,900 | — | — |
| 2009-04-23 | $15.11 | $53.37 | 885,000 | — | — |
| 2009-04-22 | $15.21 | $53.72 | 1,203,150 | — | — |
| 2009-04-21 | $15.25 | $53.84 | 984,750 | — | — |
| 2009-04-20 | $15.27 | $53.91 | 929,850 | — | — |
| 2009-04-17 | $15.31 | $54.08 | 1,136,250 | — | — |
| 2009-04-16 | $15.37 | $54.29 | 916,950 | — | — |
| 2009-04-15 | $15.20 | $53.68 | 898,350 | — | — |
| 2009-04-14 | $15.11 | $53.35 | 712,350 | — | — |
| 2009-04-13 | $15.29 | $53.98 | 1,200,750 | — | — |
| 2009-04-09 | $15.35 | $54.22 | 1,090,950 | — | — |
| 2009-04-08 | $15.37 | $54.29 | 1,063,500 | — | — |
| 2009-04-07 | $15.15 | $53.51 | 922,650 | — | — |
| 2009-04-06 | $15.34 | $54.17 | 982,350 | — | — |
| 2009-04-03 | $15.49 | $54.69 | 1,049,550 | — | — |
| 2009-04-02 | $15.67 | $55.32 | 1,465,350 | — | — |
| 2009-04-01 | $15.66 | $55.30 | 1,473,750 | — | — |
| 2009-03-31 | $15.74 | $55.58 | 3,011,400 | — | — |
| 2009-03-30 | $15.80 | $55.80 | 1,611,450 | — | — |
| 2009-03-27 | $15.57 | $55.00 | 1,041,150 | — | — |
| 2009-03-26 | $15.85 | $55.98 | 1,679,400 | — | — |
| 2009-03-25 | $15.73 | $55.56 | 1,422,450 | — | — |
| 2009-03-24 | $15.61 | $55.14 | 1,123,800 | — | — |
| 2009-03-23 | $15.73 | $55.56 | 1,204,950 | — | — |
| 2009-03-20 | $15.27 | $53.94 | 1,518,900 | — | — |
| 2009-03-19 | $15.61 | $55.14 | 902,550 | — | — |
| 2009-03-18 | $15.38 | $54.31 | 1,758,150 | — | — |
| 2009-03-17 | $15.37 | $54.29 | 931,050 | — | — |
| 2009-03-16 | $15.06 | $53.18 | 1,428,450 | — | — |
| 2009-03-13 | $15.17 | $53.58 | 1,180,950 | — | — |
| 2009-03-12 | $14.89 | $52.57 | 1,451,400 | — | — |
| 2009-03-11 | $14.69 | $51.41 | 2,132,250 | — | — |
| 2009-03-10 | $14.66 | $51.32 | 1,471,200 | — | — |
| 2009-03-09 | $14.21 | $49.73 | 1,376,100 | — | — |
| 2009-03-06 | $14.51 | $50.80 | 1,630,500 | — | — |
| 2009-03-05 | $14.56 | $50.97 | 1,634,400 | — | — |
| 2009-03-04 | $15.43 | $54.00 | 1,503,000 | — | — |
| 2009-03-03 | $15.10 | $52.86 | 1,489,950 | — | — |
| 2009-03-02 | $15.50 | $54.26 | 1,541,850 | — | — |
| 2009-02-27 | $15.99 | $55.98 | 3,613,800 | — | — |
| 2009-02-26 | $16.25 | $56.87 | 1,819,950 | — | — |
| 2009-02-25 | $16.13 | $56.47 | 1,616,550 | — | — |
| 2009-02-24 | $16.06 | $56.22 | 1,173,450 | — | — |
| 2009-02-23 | $15.90 | $55.66 | 1,054,950 | — | — |
| 2009-02-20 | $16.33 | $57.17 | 1,812,450 | — | — |
| 2009-02-19 | $16.67 | $58.34 | 1,338,900 | — | — |
| 2009-02-18 | $16.55 | $57.92 | 1,525,500 | — | — |
| 2009-02-17 | $16.83 | $58.92 | 2,236,050 | — | — |
| 2009-02-13 | $17.34 | $60.70 | 946,800 | — | — |
| 2009-02-12 | $17.51 | $61.28 | 1,406,400 | — | — |
| 2009-02-11 | $17.40 | $60.91 | 1,489,350 | — | — |
| 2009-02-10 | $17.66 | $61.82 | 1,670,400 | — | — |
| 2009-02-09 | $18.15 | $63.54 | 1,231,200 | — | — |
| 2009-02-06 | $17.94 | $62.80 | 1,188,450 | — | — |
| 2009-02-05 | $17.68 | $61.89 | 820,350 | — | — |
| 2009-02-04 | $17.47 | $61.16 | 1,312,050 | — | — |
| 2009-02-03 | $17.40 | $60.91 | 1,355,100 | — | — |
| 2009-02-02 | $17.32 | $60.63 | 1,555,350 | — | — |
| 2009-01-30 | $16.91 | $59.20 | 1,143,000 | — | — |
| 2009-01-29 | $17.04 | $59.65 | 949,350 | — | — |
| 2009-01-28 | $16.75 | $58.62 | 1,438,800 | — | — |
| 2009-01-27 | $16.69 | $58.43 | 1,075,500 | — | — |
| 2009-01-26 | $16.52 | $57.83 | 888,450 | — | — |
| 2009-01-23 | $16.22 | $56.78 | 801,150 | — | — |
| 2009-01-22 | $16.23 | $56.82 | 978,450 | — | — |
| 2009-01-21 | $16.37 | $57.31 | 887,250 | — | — |
| 2009-01-20 | $15.98 | $55.94 | 945,600 | — | — |
| 2009-01-16 | $16.50 | $57.76 | 1,189,500 | — | — |
| 2009-01-15 | $16.02 | $56.08 | 1,171,650 | — | — |
| 2009-01-14 | $16.03 | $56.10 | 1,034,250 | — | — |
| 2009-01-13 | $16.12 | $56.43 | 721,800 | — | — |
| 2009-01-12 | $16.15 | $56.54 | 546,900 | — | — |
| 2009-01-09 | $16.03 | $56.10 | 786,000 | — | — |
| 2009-01-08 | $16.25 | $56.87 | 821,850 | — | — |
| 2009-01-07 | $16.19 | $56.68 | 1,558,050 | — | — |
| 2009-01-06 | $16.25 | $56.87 | 1,244,250 | — | — |
| 2009-01-05 | $16.65 | $58.29 | 1,053,600 | — | — |
| 2009-01-02 | $16.47 | $57.66 | 532,050 | — | — |