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
- 1980-03-17 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 | $23.13 | $32.94 | 2,892,600 | — | — |
| 2009-12-30 | $23.44 | $33.39 | 2,325,400 | — | — |
| 2009-12-29 | $23.48 | $33.44 | 2,445,400 | — | — |
| 2009-12-28 | $23.40 | $33.33 | 3,033,400 | — | — |
| 2009-12-24 | $23.40 | $33.33 | 1,264,600 | — | — |
| 2009-12-23 | $23.30 | $33.19 | 2,858,200 | — | — |
| 2009-12-22 | $23.17 | $33.00 | 4,988,600 | — | — |
| 2009-12-21 | $23.09 | $32.89 | 4,620,800 | — | — |
| 2009-12-18 | $23.08 | $32.88 | 7,502,600 | — | — |
| 2009-12-17 | $23.03 | $32.81 | 5,527,000 | — | — |
| 2009-12-16 | $23.53 | $33.52 | 7,004,600 | — | — |
| 2009-12-15 | $23.38 | $33.30 | 6,454,800 | — | — |
| 2009-12-14 | $23.57 | $33.58 | 6,107,200 | — | — |
| 2009-12-11 | $23.28 | $33.16 | 5,131,000 | — | — |
| 2009-12-10 | $23.22 | $33.07 | 8,016,200 | — | — |
| 2009-12-09 | $22.84 | $32.54 | 6,526,400 | — | — |
| 2009-12-08 | $22.91 | $32.64 | 6,905,600 | — | — |
| 2009-12-07 | $22.87 | $32.57 | 6,119,200 | — | — |
| 2009-12-04 | $22.92 | $32.64 | 8,955,800 | — | — |
| 2009-12-03 | $22.72 | $32.37 | 8,880,400 | — | — |
| 2009-12-02 | $23.37 | $33.28 | 6,381,400 | — | — |
| 2009-12-01 | $23.20 | $33.05 | 9,683,600 | — | — |
| 2009-11-30 | $23.01 | $32.79 | 12,071,800 | — | — |
| 2009-11-27 | $21.83 | $31.09 | 4,433,200 | — | — |
| 2009-11-25 | $22.72 | $32.36 | 4,809,400 | — | — |
| 2009-11-24 | $22.26 | $31.71 | 6,770,200 | — | — |
| 2009-11-23 | $22.44 | $31.97 | 7,084,400 | — | — |
| 2009-11-20 | $22.05 | $31.41 | 9,507,400 | — | — |
| 2009-11-19 | $21.92 | $31.23 | 8,540,600 | — | — |
| 2009-11-18 | $22.47 | $32.01 | 5,131,800 | — | — |
| 2009-11-17 | $22.62 | $32.22 | 4,991,000 | — | — |
| 2009-11-16 | $22.68 | $32.32 | 5,792,800 | — | — |
| 2009-11-13 | $22.32 | $31.60 | 5,620,200 | — | — |
| 2009-11-12 | $22.05 | $31.21 | 7,531,800 | — | — |
| 2009-11-11 | $22.47 | $31.81 | 7,466,600 | — | — |
| 2009-11-10 | $22.00 | $31.14 | 6,389,600 | — | — |
| 2009-11-09 | $21.97 | $31.09 | 7,503,600 | — | — |
| 2009-11-06 | $21.09 | $29.86 | 5,665,000 | — | — |
| 2009-11-05 | $21.29 | $30.13 | 8,926,600 | — | — |
| 2009-11-04 | $20.68 | $29.28 | 8,777,200 | — | — |
| 2009-11-03 | $20.75 | $29.38 | 10,329,600 | — | — |
| 2009-11-02 | $20.66 | $29.25 | 7,105,600 | — | — |
| 2009-10-30 | $20.75 | $29.37 | 13,029,000 | — | — |
| 2009-10-29 | $21.58 | $30.56 | 14,432,200 | — | — |
| 2009-10-28 | $20.29 | $28.72 | 13,338,000 | — | — |
| 2009-10-27 | $21.16 | $29.95 | 8,843,600 | — | — |
| 2009-10-26 | $21.44 | $30.35 | 7,559,600 | — | — |
| 2009-10-23 | $22.21 | $31.43 | 6,389,200 | — | — |
| 2009-10-22 | $22.84 | $32.33 | 6,768,200 | — | — |
| 2009-10-21 | $22.41 | $31.72 | 6,520,200 | — | — |
| 2009-10-20 | $22.86 | $32.36 | 7,667,000 | — | — |
| 2009-10-19 | $23.10 | $32.70 | 6,888,600 | — | — |
| 2009-10-16 | $22.60 | $31.99 | 8,016,400 | — | — |
| 2009-10-15 | $22.80 | $32.27 | 6,628,000 | — | — |
| 2009-10-14 | $22.96 | $32.50 | 7,857,800 | — | — |
| 2009-10-13 | $22.58 | $31.96 | 8,874,600 | — | — |
| 2009-10-12 | $22.86 | $32.35 | 7,585,200 | — | — |
| 2009-10-09 | $22.50 | $31.86 | 7,772,400 | — | — |
| 2009-10-08 | $21.85 | $30.93 | 7,464,200 | — | — |
| 2009-10-07 | $21.59 | $30.56 | 5,907,400 | — | — |
| 2009-10-06 | $21.51 | $30.45 | 7,808,400 | — | — |
| 2009-10-05 | $20.79 | $29.42 | 8,212,600 | — | — |
| 2009-10-02 | $20.55 | $29.09 | 8,087,000 | — | — |
| 2009-10-01 | $20.36 | $28.81 | 10,885,800 | — | — |
| 2009-09-30 | $21.37 | $30.25 | 9,144,000 | — | — |
| 2009-09-29 | $21.42 | $30.32 | 11,717,200 | — | — |
| 2009-09-28 | $21.23 | $30.05 | 6,414,800 | — | — |
| 2009-09-25 | $20.34 | $28.80 | 5,938,400 | — | — |
| 2009-09-24 | $20.60 | $29.16 | 7,404,600 | — | — |
| 2009-09-23 | $20.96 | $29.67 | 6,567,800 | — | — |
| 2009-09-22 | $21.40 | $30.29 | 5,752,600 | — | — |
| 2009-09-21 | $21.14 | $29.93 | 7,038,000 | — | — |
| 2009-09-18 | $21.38 | $30.26 | 8,370,800 | — | — |
| 2009-09-17 | $21.35 | $30.22 | 8,840,800 | — | — |
| 2009-09-16 | $21.51 | $30.45 | 10,377,600 | — | — |
| 2009-09-15 | $20.81 | $29.45 | 7,213,200 | — | — |
| 2009-09-14 | $20.88 | $29.56 | 6,852,600 | — | — |
| 2009-09-11 | $20.43 | $28.92 | 7,415,800 | — | — |
| 2009-09-10 | $20.14 | $28.51 | 6,437,800 | — | — |
| 2009-09-09 | $19.96 | $28.25 | 8,227,600 | — | — |
| 2009-09-08 | $19.64 | $27.80 | 8,176,800 | — | — |
| 2009-09-04 | $19.10 | $27.04 | 8,522,400 | — | — |
| 2009-09-03 | $19.43 | $27.51 | 7,477,200 | — | — |
| 2009-09-02 | $19.35 | $27.39 | 8,286,200 | — | — |
| 2009-09-01 | $19.08 | $27.00 | 13,288,000 | — | — |
| 2009-08-31 | $20.31 | $28.75 | 7,076,200 | — | — |
| 2009-08-28 | $20.35 | $28.81 | 6,433,600 | — | — |
| 2009-08-27 | $20.50 | $29.02 | 7,324,800 | — | — |
| 2009-08-26 | $20.70 | $29.30 | 7,463,800 | — | — |
| 2009-08-25 | $20.88 | $29.55 | 7,974,800 | — | — |
| 2009-08-24 | $20.60 | $29.16 | 6,441,600 | — | — |
| 2009-08-21 | $20.93 | $29.64 | 11,727,600 | — | — |
| 2009-08-20 | $20.07 | $28.40 | 11,854,800 | — | — |
| 2009-08-19 | $20.29 | $28.72 | 5,665,000 | — | — |
| 2009-08-18 | $20.22 | $28.62 | 5,263,800 | — | — |
| 2009-08-17 | $19.84 | $28.09 | 9,113,800 | — | — |
| 2009-08-14 | $21.03 | $29.57 | 6,556,000 | — | — |
| 2009-08-13 | $21.25 | $29.87 | 5,893,200 | — | — |
| 2009-08-12 | $21.06 | $29.61 | 10,741,200 | — | — |
| 2009-08-11 | $20.12 | $28.29 | 7,492,000 | — | — |
| 2009-08-10 | $20.47 | $28.78 | 6,166,800 | — | — |
| 2009-08-07 | $20.85 | $29.32 | 10,581,200 | — | — |
| 2009-08-06 | $19.90 | $27.98 | 9,429,000 | — | — |
| 2009-08-05 | $20.14 | $28.31 | 10,573,200 | — | — |
| 2009-08-04 | $19.92 | $28.02 | 8,829,400 | — | — |
| 2009-08-03 | $19.48 | $27.39 | 7,891,000 | — | — |
| 2009-07-31 | $18.93 | $26.62 | 9,606,000 | — | — |
| 2009-07-30 | $18.91 | $26.58 | 13,347,800 | — | — |
| 2009-07-29 | $17.73 | $24.92 | 12,008,200 | — | — |
| 2009-07-28 | $18.30 | $25.73 | 7,765,800 | — | — |
| 2009-07-27 | $18.42 | $25.91 | 7,325,200 | — | — |
| 2009-07-24 | $17.93 | $25.22 | 6,762,000 | — | — |
| 2009-07-23 | $17.78 | $24.99 | 11,688,000 | — | — |
| 2009-07-22 | $16.73 | $23.52 | 5,866,600 | — | — |
| 2009-07-21 | $16.63 | $23.38 | 9,999,000 | — | — |
| 2009-07-20 | $16.34 | $22.98 | 8,136,600 | — | — |
| 2009-07-17 | $15.75 | $22.15 | 6,936,800 | — | — |
| 2009-07-16 | $15.80 | $22.21 | 10,845,000 | — | — |
| 2009-07-15 | $16.19 | $22.77 | 15,484,800 | — | — |
| 2009-07-14 | $15.69 | $22.06 | 10,464,000 | — | — |
| 2009-07-13 | $15.33 | $21.56 | 12,647,400 | — | — |
| 2009-07-10 | $14.33 | $20.14 | 7,784,800 | — | — |
| 2009-07-09 | $14.48 | $20.35 | 7,626,000 | — | — |
| 2009-07-08 | $14.40 | $20.25 | 13,085,000 | — | — |
| 2009-07-07 | $14.58 | $20.50 | 9,350,000 | — | — |
| 2009-07-06 | $14.98 | $21.06 | 8,425,000 | — | — |
| 2009-07-02 | $14.72 | $20.69 | 9,748,200 | — | — |
| 2009-07-01 | $15.64 | $21.99 | 7,253,800 | — | — |
| 2009-06-30 | $15.55 | $21.86 | 7,962,400 | — | — |
| 2009-06-29 | $15.93 | $22.39 | 6,368,600 | — | — |
| 2009-06-26 | $15.91 | $22.37 | 5,477,400 | — | — |
| 2009-06-25 | $15.96 | $22.44 | 7,926,400 | — | — |
| 2009-06-24 | $15.49 | $21.78 | 8,244,800 | — | — |
| 2009-06-23 | $15.08 | $21.21 | 9,251,800 | — | — |
| 2009-06-22 | $14.63 | $20.57 | 10,656,800 | — | — |
| 2009-06-19 | $15.55 | $21.87 | 9,368,400 | — | — |
| 2009-06-18 | $15.29 | $21.49 | 9,124,000 | — | — |
| 2009-06-17 | $14.87 | $20.91 | 13,901,800 | — | — |
| 2009-06-16 | $15.64 | $21.99 | 7,285,800 | — | — |
| 2009-06-15 | $15.81 | $22.23 | 8,782,600 | — | — |
| 2009-06-12 | $16.41 | $23.07 | 7,535,800 | — | — |
| 2009-06-11 | $16.91 | $23.77 | 7,567,000 | — | — |
| 2009-06-10 | $16.75 | $23.56 | 9,698,600 | — | — |
| 2009-06-09 | $16.88 | $23.74 | 9,843,400 | — | — |
| 2009-06-08 | $16.90 | $23.76 | 10,728,600 | — | — |
| 2009-06-05 | $16.76 | $23.57 | 14,391,200 | — | — |
| 2009-06-04 | $17.15 | $24.11 | 15,937,200 | — | — |
| 2009-06-03 | $17.09 | $24.03 | 16,986,800 | — | — |
| 2009-06-02 | $18.25 | $25.66 | 12,483,200 | — | — |
| 2009-06-01 | $18.13 | $25.49 | 16,239,400 | — | — |
| 2009-05-29 | $17.75 | $24.96 | 15,308,800 | — | — |
| 2009-05-28 | $18.04 | $25.36 | 14,986,800 | — | — |
| 2009-05-27 | $16.78 | $23.60 | 15,552,000 | — | — |
| 2009-05-26 | $18.22 | $25.62 | 13,623,000 | — | — |
| 2009-05-22 | $17.24 | $24.24 | 11,274,800 | — | — |
| 2009-05-21 | $17.06 | $23.98 | 13,155,800 | — | — |
| 2009-05-20 | $17.20 | $24.19 | 19,057,400 | — | — |
| 2009-05-19 | $17.04 | $23.96 | 16,148,600 | — | — |
| 2009-05-18 | $17.76 | $24.97 | 20,179,600 | — | — |
| 2009-05-15 | $16.07 | $22.40 | 14,099,200 | — | — |
| 2009-05-14 | $16.88 | $23.52 | 15,638,000 | — | — |
| 2009-05-13 | $15.83 | $22.06 | 19,252,000 | — | — |
| 2009-05-12 | $17.13 | $23.88 | 16,183,200 | — | — |
| 2009-05-11 | $16.83 | $23.47 | 19,689,200 | — | — |
| 2009-05-08 | $18.83 | $26.25 | 21,802,800 | — | — |
| 2009-05-07 | $16.54 | $23.06 | 20,930,800 | — | — |
| 2009-05-06 | $16.74 | $23.33 | 25,635,600 | — | — |
| 2009-05-05 | $15.41 | $21.48 | 14,962,000 | — | — |
| 2009-05-04 | $15.12 | $21.08 | 19,709,400 | — | — |
| 2009-05-01 | $14.66 | $20.43 | 12,124,000 | — | — |
| 2009-04-30 | $14.45 | $20.14 | 24,131,200 | — | — |
| 2009-04-29 | $14.57 | $20.30 | 18,344,800 | — | — |
| 2009-04-28 | $13.79 | $19.22 | 15,382,400 | — | — |
| 2009-04-27 | $14.03 | $19.55 | 16,223,800 | — | — |
| 2009-04-24 | $14.31 | $19.95 | 17,958,600 | — | — |
| 2009-04-23 | $14.33 | $19.97 | 17,275,000 | — | — |
| 2009-04-22 | $13.83 | $19.28 | 27,510,000 | — | — |
| 2009-04-21 | $14.62 | $20.37 | 36,955,000 | — | — |
| 2009-04-20 | $12.49 | $17.40 | 33,879,000 | — | — |
| 2009-04-17 | $14.35 | $20.00 | 24,718,200 | — | — |
| 2009-04-16 | $13.36 | $18.62 | 23,982,200 | — | — |
| 2009-04-15 | $12.56 | $17.50 | 14,642,400 | — | — |
| 2009-04-14 | $11.95 | $16.66 | 24,209,400 | — | — |
| 2009-04-13 | $12.88 | $17.95 | 22,465,600 | — | — |
| 2009-04-09 | $12.48 | $17.39 | 28,433,600 | — | — |
| 2009-04-08 | $10.45 | $14.56 | 16,229,400 | — | — |
| 2009-04-07 | $10.09 | $14.06 | 15,459,000 | — | — |
| 2009-04-06 | $10.33 | $14.40 | 12,185,200 | — | — |
| 2009-04-03 | $10.53 | $14.67 | 17,464,000 | — | — |
| 2009-04-02 | $10.31 | $14.36 | 22,028,800 | — | — |
| 2009-04-01 | $9.38 | $13.07 | 24,248,000 | — | — |
| 2009-03-31 | $9.68 | $13.49 | 18,846,600 | — | — |
| 2009-03-30 | $8.80 | $12.27 | 19,670,000 | — | — |
| 2009-03-27 | $9.91 | $13.81 | 19,021,400 | — | — |
| 2009-03-26 | $10.36 | $14.44 | 21,853,800 | — | — |
| 2009-03-25 | $9.95 | $13.86 | 31,407,000 | — | — |
| 2009-03-24 | $10.80 | $15.05 | 25,163,000 | — | — |
| 2009-03-23 | $10.85 | $15.12 | 26,960,800 | — | — |
| 2009-03-20 | $9.19 | $12.81 | 22,957,400 | — | — |
| 2009-03-19 | $9.93 | $13.84 | 35,396,000 | — | — |
| 2009-03-18 | $10.52 | $14.66 | 44,366,000 | — | — |
| 2009-03-17 | $8.08 | $11.26 | 21,618,800 | — | — |
| 2009-03-16 | $7.49 | $10.44 | 24,023,200 | — | — |
| 2009-03-13 | $7.29 | $10.16 | 28,383,000 | — | — |
| 2009-03-12 | $7.46 | $10.40 | 27,826,800 | — | — |
| 2009-03-11 | $6.81 | $9.49 | 23,449,600 | — | — |
| 2009-03-10 | $6.61 | $9.21 | 31,334,400 | — | — |
| 2009-03-09 | $5.75 | $8.01 | 38,166,800 | — | — |
| 2009-03-06 | $6.72 | $9.37 | 27,223,000 | — | — |
| 2009-03-05 | $6.82 | $9.50 | 30,572,400 | — | — |
| 2009-03-04 | $7.50 | $10.45 | 23,775,000 | — | — |
| 2009-03-03 | $7.09 | $9.88 | 34,573,800 | — | — |
| 2009-03-02 | $8.01 | $11.16 | 22,670,400 | — | — |
| 2009-02-27 | $8.38 | $11.68 | 34,848,800 | — | — |
| 2009-02-26 | $9.48 | $13.21 | 39,156,000 | — | — |
| 2009-02-25 | $8.06 | $11.23 | 27,821,000 | — | — |
| 2009-02-24 | $8.32 | $11.60 | 39,523,800 | — | — |
| 2009-02-23 | $7.90 | $11.01 | 21,993,000 | — | — |
| 2009-02-20 | $8.51 | $11.86 | 39,777,200 | — | — |
| 2009-02-19 | $8.16 | $11.37 | 24,546,400 | — | — |
| 2009-02-18 | $9.09 | $12.66 | 21,453,600 | — | — |
| 2009-02-17 | $8.82 | $12.29 | 31,831,200 | — | — |
| 2009-02-13 | $10.26 | $14.29 | 17,491,800 | — | — |
| 2009-02-12 | $11.05 | $15.20 | 17,969,400 | — | — |
| 2009-02-11 | $11.17 | $15.37 | 14,680,800 | — | — |
| 2009-02-10 | $11.07 | $15.23 | 23,015,200 | — | — |
| 2009-02-09 | $11.85 | $16.30 | 19,928,600 | — | — |
| 2009-02-06 | $10.90 | $15.00 | 45,334,400 | — | — |
| 2009-02-05 | $11.56 | $15.90 | 22,641,000 | — | — |
| 2009-02-04 | $10.53 | $14.49 | 27,788,200 | — | — |
| 2009-02-03 | $11.32 | $15.57 | 35,946,200 | — | — |
| 2009-02-02 | $11.52 | $15.85 | 19,115,800 | — | — |
| 2009-01-30 | $11.61 | $15.97 | 15,518,400 | — | — |
| 2009-01-29 | $11.67 | $16.06 | 19,209,800 | — | — |
| 2009-01-28 | $12.53 | $17.24 | 40,509,200 | — | — |
| 2009-01-27 | $11.07 | $15.24 | 48,683,000 | — | — |
| 2009-01-26 | $9.81 | $13.50 | 53,496,400 | — | — |
| 2009-01-23 | $12.25 | $16.85 | 71,059,200 | — | — |
| 2009-01-22 | $11.45 | $15.76 | 92,666,800 | — | — |
| 2009-01-21 | $18.14 | $24.96 | 17,356,400 | — | — |
| 2009-01-20 | $16.78 | $23.09 | 17,787,000 | — | — |
| 2009-01-16 | $19.90 | $27.39 | 10,015,800 | — | — |
| 2009-01-15 | $19.33 | $26.60 | 9,701,200 | — | — |
| 2009-01-14 | $19.15 | $26.36 | 9,092,800 | — | — |
| 2009-01-13 | $20.08 | $27.64 | 11,396,800 | — | — |
| 2009-01-12 | $20.78 | $28.59 | 10,121,200 | — | — |
| 2009-01-09 | $21.87 | $30.10 | 7,670,400 | — | — |
| 2009-01-08 | $22.57 | $31.06 | 5,514,000 | — | — |
| 2009-01-07 | $22.02 | $30.31 | 7,218,800 | — | — |
| 2009-01-06 | $22.83 | $31.41 | 6,594,400 | — | — |
| 2009-01-05 | $22.83 | $31.42 | 5,570,200 | — | — |
| 2009-01-02 | $23.14 | $31.85 | 5,022,000 | — | — |