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
- 1984-07-19 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 | $17.00 | $29.67 | 606,150 | — | — |
| 2009-12-30 | $17.22 | $30.05 | 389,250 | — | — |
| 2009-12-29 | $17.28 | $30.17 | 814,725 | — | — |
| 2009-12-28 | $17.35 | $30.29 | 769,950 | — | — |
| 2009-12-24 | $17.49 | $30.53 | 387,675 | — | — |
| 2009-12-23 | $17.40 | $30.37 | 1,144,125 | — | — |
| 2009-12-22 | $17.44 | $30.44 | 629,100 | — | — |
| 2009-12-21 | $17.32 | $30.23 | 1,446,750 | — | — |
| 2009-12-18 | $17.36 | $30.30 | 3,217,275 | — | — |
| 2009-12-17 | $17.03 | $29.72 | 1,073,250 | — | — |
| 2009-12-16 | $16.95 | $29.59 | 547,650 | — | — |
| 2009-12-15 | $16.96 | $29.61 | 567,225 | — | — |
| 2009-12-14 | $17.01 | $29.69 | 593,100 | — | — |
| 2009-12-11 | $16.81 | $29.34 | 689,625 | — | — |
| 2009-12-10 | $16.74 | $29.22 | 683,550 | — | — |
| 2009-12-09 | $16.72 | $29.19 | 815,175 | — | — |
| 2009-12-08 | $16.68 | $29.12 | 1,152,450 | — | — |
| 2009-12-07 | $16.70 | $29.15 | 683,775 | — | — |
| 2009-12-04 | $16.63 | $29.02 | 833,175 | — | — |
| 2009-12-03 | $16.34 | $28.53 | 402,525 | — | — |
| 2009-12-02 | $16.48 | $28.77 | 910,800 | — | — |
| 2009-12-01 | $16.47 | $28.70 | 794,925 | — | — |
| 2009-11-30 | $16.25 | $28.32 | 1,431,000 | — | — |
| 2009-11-27 | $16.35 | $28.49 | 417,150 | — | — |
| 2009-11-25 | $16.56 | $28.86 | 376,200 | — | — |
| 2009-11-24 | $16.49 | $28.74 | 796,725 | — | — |
| 2009-11-23 | $16.52 | $28.79 | 665,100 | — | — |
| 2009-11-20 | $16.31 | $28.42 | 882,900 | — | — |
| 2009-11-19 | $16.31 | $28.42 | 1,225,800 | — | — |
| 2009-11-18 | $16.45 | $28.67 | 2,072,475 | — | — |
| 2009-11-17 | $16.73 | $29.15 | 1,866,825 | — | — |
| 2009-11-16 | $16.55 | $28.84 | 1,590,300 | — | — |
| 2009-11-13 | $16.12 | $28.09 | 787,275 | — | — |
| 2009-11-12 | $15.94 | $27.78 | 1,393,425 | — | — |
| 2009-11-11 | $16.08 | $28.02 | 2,370,150 | — | — |
| 2009-11-10 | $15.95 | $27.80 | 1,285,425 | — | — |
| 2009-11-09 | $16.00 | $27.89 | 858,375 | — | — |
| 2009-11-06 | $15.87 | $27.66 | 1,056,825 | — | — |
| 2009-11-05 | $15.68 | $27.33 | 1,998,225 | — | — |
| 2009-11-04 | $15.42 | $26.87 | 2,046,600 | — | — |
| 2009-11-03 | $15.55 | $27.10 | 1,901,250 | — | — |
| 2009-11-02 | $15.70 | $27.37 | 1,663,875 | — | — |
| 2009-10-30 | $15.51 | $27.02 | 1,957,275 | — | — |
| 2009-10-29 | $15.80 | $27.53 | 1,514,700 | — | — |
| 2009-10-28 | $15.71 | $27.38 | 1,955,250 | — | — |
| 2009-10-27 | $15.80 | $27.53 | 2,502,225 | — | — |
| 2009-10-26 | $15.87 | $27.65 | 1,572,525 | — | — |
| 2009-10-23 | $16.34 | $28.48 | 1,592,550 | — | — |
| 2009-10-22 | $16.29 | $28.39 | 884,700 | — | — |
| 2009-10-21 | $16.08 | $28.02 | 1,072,350 | — | — |
| 2009-10-20 | $16.15 | $28.15 | 1,288,800 | — | — |
| 2009-10-19 | $16.02 | $27.92 | 594,675 | — | — |
| 2009-10-16 | $15.80 | $27.54 | 858,150 | — | — |
| 2009-10-15 | $15.95 | $27.80 | 899,325 | — | — |
| 2009-10-14 | $15.83 | $27.59 | 1,162,575 | — | — |
| 2009-10-13 | $15.44 | $26.91 | 808,425 | — | — |
| 2009-10-12 | $15.58 | $27.16 | 692,550 | — | — |
| 2009-10-09 | $15.42 | $26.88 | 840,150 | — | — |
| 2009-10-08 | $15.44 | $26.92 | 1,863,900 | — | — |
| 2009-10-07 | $15.21 | $26.51 | 904,050 | — | — |
| 2009-10-06 | $15.26 | $26.60 | 721,350 | — | — |
| 2009-10-05 | $15.05 | $26.23 | 1,086,750 | — | — |
| 2009-10-02 | $14.81 | $25.82 | 1,332,450 | — | — |
| 2009-10-01 | $15.26 | $26.59 | 1,203,075 | — | — |
| 2009-09-30 | $15.52 | $27.04 | 1,512,000 | — | — |
| 2009-09-29 | $15.72 | $27.40 | 921,600 | — | — |
| 2009-09-28 | $15.56 | $27.11 | 1,201,050 | — | — |
| 2009-09-25 | $15.40 | $26.85 | 1,280,250 | — | — |
| 2009-09-24 | $15.56 | $27.11 | 1,632,600 | — | — |
| 2009-09-23 | $15.81 | $27.55 | 915,750 | — | — |
| 2009-09-22 | $15.89 | $27.69 | 953,775 | — | — |
| 2009-09-21 | $15.73 | $27.42 | 1,353,375 | — | — |
| 2009-09-18 | $15.78 | $27.50 | 1,206,900 | — | — |
| 2009-09-17 | $15.85 | $27.62 | 1,290,375 | — | — |
| 2009-09-16 | $15.65 | $27.27 | 870,525 | — | — |
| 2009-09-15 | $15.53 | $27.06 | 1,056,600 | — | — |
| 2009-09-14 | $15.40 | $26.84 | 1,760,850 | — | — |
| 2009-09-11 | $15.50 | $26.97 | 2,286,900 | — | — |
| 2009-09-10 | $15.32 | $26.66 | 1,852,425 | — | — |
| 2009-09-09 | $14.85 | $25.84 | 1,915,425 | — | — |
| 2009-09-08 | $14.40 | $25.05 | 1,693,800 | — | — |
| 2009-09-04 | $14.14 | $24.60 | 1,021,500 | — | — |
| 2009-09-03 | $13.96 | $24.28 | 2,218,275 | — | — |
| 2009-09-02 | $13.92 | $24.23 | 1,037,025 | — | — |
| 2009-09-01 | $13.84 | $24.08 | 1,678,050 | — | — |
| 2009-08-31 | $13.99 | $24.34 | 2,011,950 | — | — |
| 2009-08-28 | $13.97 | $24.30 | 966,150 | — | — |
| 2009-08-27 | $13.96 | $24.29 | 2,180,250 | — | — |
| 2009-08-26 | $14.06 | $24.46 | 873,225 | — | — |
| 2009-08-25 | $14.18 | $24.67 | 1,830,600 | — | — |
| 2009-08-24 | $14.16 | $24.63 | 967,500 | — | — |
| 2009-08-21 | $14.16 | $24.64 | 751,725 | — | — |
| 2009-08-20 | $13.92 | $24.21 | 852,975 | — | — |
| 2009-08-19 | $13.80 | $24.00 | 989,775 | — | — |
| 2009-08-18 | $13.75 | $23.92 | 1,341,225 | — | — |
| 2009-08-17 | $13.53 | $23.54 | 1,377,450 | — | — |
| 2009-08-14 | $13.86 | $24.11 | 2,033,775 | — | — |
| 2009-08-13 | $13.97 | $24.30 | 2,589,300 | — | — |
| 2009-08-12 | $13.56 | $23.59 | 3,612,150 | — | — |
| 2009-08-11 | $13.62 | $23.69 | 1,228,275 | — | — |
| 2009-08-10 | $13.84 | $24.07 | 1,017,000 | — | — |
| 2009-08-07 | $13.96 | $24.28 | 1,444,050 | — | — |
| 2009-08-06 | $13.88 | $24.15 | 1,141,200 | — | — |
| 2009-08-05 | $13.95 | $24.26 | 1,603,575 | — | — |
| 2009-08-04 | $14.30 | $24.88 | 1,668,600 | — | — |
| 2009-08-03 | $14.36 | $24.99 | 2,590,875 | — | — |
| 2009-07-31 | $14.38 | $25.02 | 4,067,100 | — | — |
| 2009-07-30 | $14.39 | $25.04 | 5,238,675 | — | — |
| 2009-07-29 | $14.32 | $24.92 | 3,225,600 | — | — |
| 2009-07-28 | $14.82 | $25.79 | 7,101,900 | — | — |
| 2009-07-27 | $16.91 | $29.41 | 1,254,150 | — | — |
| 2009-07-24 | $17.07 | $29.70 | 1,015,200 | — | — |
| 2009-07-23 | $16.73 | $29.11 | 1,230,300 | — | — |
| 2009-07-22 | $16.39 | $28.51 | 1,003,275 | — | — |
| 2009-07-21 | $16.39 | $28.51 | 1,222,200 | — | — |
| 2009-07-20 | $16.12 | $28.05 | 1,222,200 | — | — |
| 2009-07-17 | $15.82 | $27.52 | 900,000 | — | — |
| 2009-07-16 | $15.71 | $27.33 | 954,000 | — | — |
| 2009-07-15 | $15.56 | $27.08 | 906,075 | — | — |
| 2009-07-14 | $15.20 | $26.44 | 1,335,825 | — | — |
| 2009-07-13 | $14.98 | $26.06 | 1,084,500 | — | — |
| 2009-07-10 | $14.60 | $25.40 | 1,149,525 | — | — |
| 2009-07-09 | $14.56 | $25.32 | 1,115,775 | — | — |
| 2009-07-08 | $14.65 | $25.49 | 1,415,475 | — | — |
| 2009-07-07 | $14.76 | $25.68 | 1,364,400 | — | — |
| 2009-07-06 | $15.17 | $26.39 | 1,010,700 | — | — |
| 2009-07-02 | $15.13 | $26.33 | 1,411,650 | — | — |
| 2009-07-01 | $15.76 | $27.42 | 1,707,300 | — | — |
| 2009-06-30 | $15.37 | $26.74 | 2,344,050 | — | — |
| 2009-06-29 | $15.40 | $26.78 | 1,057,275 | — | — |
| 2009-06-26 | $15.29 | $26.61 | 1,055,250 | — | — |
| 2009-06-25 | $15.40 | $26.80 | 1,316,475 | — | — |
| 2009-06-24 | $14.96 | $26.03 | 1,151,775 | — | — |
| 2009-06-23 | $14.57 | $25.35 | 1,589,625 | — | — |
| 2009-06-22 | $14.69 | $25.56 | 1,039,500 | — | — |
| 2009-06-19 | $15.13 | $26.32 | 1,307,700 | — | — |
| 2009-06-18 | $15.11 | $26.29 | 1,349,550 | — | — |
| 2009-06-17 | $15.22 | $26.48 | 2,339,550 | — | — |
| 2009-06-16 | $15.09 | $26.25 | 1,710,900 | — | — |
| 2009-06-15 | $15.23 | $26.50 | 1,646,775 | — | — |
| 2009-06-12 | $15.64 | $27.21 | 1,230,750 | — | — |
| 2009-06-11 | $15.71 | $27.28 | 1,129,275 | — | — |
| 2009-06-10 | $15.67 | $27.21 | 1,696,275 | — | — |
| 2009-06-09 | $15.51 | $26.93 | 1,710,450 | — | — |
| 2009-06-08 | $15.12 | $26.27 | 1,583,325 | — | — |
| 2009-06-05 | $15.37 | $26.69 | 1,865,025 | — | — |
| 2009-06-04 | $15.11 | $26.24 | 1,544,175 | — | — |
| 2009-06-03 | $14.79 | $25.69 | 2,007,225 | — | — |
| 2009-06-02 | $14.80 | $25.70 | 1,394,100 | — | — |
| 2009-06-01 | $14.78 | $25.67 | 1,308,375 | — | — |
| 2009-05-29 | $13.98 | $24.28 | 1,300,050 | — | — |
| 2009-05-28 | $13.80 | $23.96 | 2,025,450 | — | — |
| 2009-05-27 | $13.70 | $23.80 | 2,060,775 | — | — |
| 2009-05-26 | $14.12 | $24.52 | 1,820,925 | — | — |
| 2009-05-22 | $13.43 | $23.33 | 1,682,550 | — | — |
| 2009-05-21 | $13.30 | $23.10 | 1,235,700 | — | — |
| 2009-05-20 | $13.76 | $23.91 | 2,874,375 | — | — |
| 2009-05-19 | $13.54 | $23.52 | 1,881,225 | — | — |
| 2009-05-18 | $13.42 | $23.30 | 1,990,350 | — | — |
| 2009-05-15 | $13.33 | $23.15 | 1,467,000 | — | — |
| 2009-05-14 | $13.39 | $23.25 | 1,328,850 | — | — |
| 2009-05-13 | $13.38 | $23.23 | 1,517,850 | — | — |
| 2009-05-12 | $13.91 | $24.16 | 1,765,350 | — | — |
| 2009-05-11 | $14.10 | $24.49 | 2,470,950 | — | — |
| 2009-05-08 | $14.70 | $25.53 | 2,254,500 | — | — |
| 2009-05-07 | $14.55 | $25.26 | 1,955,925 | — | — |
| 2009-05-06 | $14.43 | $25.06 | 1,487,700 | — | — |
| 2009-05-05 | $14.28 | $24.79 | 1,487,925 | — | — |
| 2009-05-04 | $14.43 | $25.06 | 1,541,700 | — | — |
| 2009-05-01 | $14.23 | $24.72 | 1,548,450 | — | — |
| 2009-04-30 | $14.32 | $24.86 | 3,037,950 | — | — |
| 2009-04-29 | $14.22 | $24.69 | 2,343,600 | — | — |
| 2009-04-28 | $14.14 | $24.56 | 2,831,625 | — | — |
| 2009-04-27 | $14.49 | $25.17 | 2,240,325 | — | — |
| 2009-04-24 | $14.61 | $25.38 | 2,607,525 | — | — |
| 2009-04-23 | $14.54 | $25.25 | 3,802,725 | — | — |
| 2009-04-22 | $14.53 | $25.23 | 3,060,900 | — | — |
| 2009-04-21 | $14.03 | $24.37 | 6,032,700 | — | — |
| 2009-04-20 | $15.02 | $26.08 | 2,054,250 | — | — |
| 2009-04-17 | $15.87 | $27.56 | 1,519,875 | — | — |
| 2009-04-16 | $15.76 | $27.37 | 1,934,550 | — | — |
| 2009-04-15 | $14.91 | $25.90 | 1,661,400 | — | — |
| 2009-04-14 | $14.76 | $25.63 | 1,371,600 | — | — |
| 2009-04-13 | $14.86 | $25.80 | 1,513,350 | — | — |
| 2009-04-09 | $15.06 | $26.15 | 1,253,250 | — | — |
| 2009-04-08 | $14.29 | $24.82 | 1,429,200 | — | — |
| 2009-04-07 | $14.29 | $24.82 | 1,884,825 | — | — |
| 2009-04-06 | $14.83 | $25.75 | 1,608,075 | — | — |
| 2009-04-03 | $14.88 | $25.84 | 1,991,025 | — | — |
| 2009-04-02 | $14.72 | $25.56 | 2,099,025 | — | — |
| 2009-04-01 | $14.13 | $24.54 | 2,328,975 | — | — |
| 2009-03-31 | $13.90 | $24.14 | 1,908,000 | — | — |
| 2009-03-30 | $13.75 | $23.88 | 1,467,000 | — | — |
| 2009-03-27 | $14.19 | $24.64 | 1,616,850 | — | — |
| 2009-03-26 | $14.53 | $25.23 | 2,564,550 | — | — |
| 2009-03-25 | $13.92 | $24.18 | 2,050,875 | — | — |
| 2009-03-24 | $14.00 | $24.32 | 1,584,900 | — | — |
| 2009-03-23 | $14.30 | $24.84 | 1,857,375 | — | — |
| 2009-03-20 | $13.36 | $23.21 | 2,075,850 | — | — |
| 2009-03-19 | $13.54 | $23.52 | 1,112,625 | — | — |
| 2009-03-18 | $13.58 | $23.59 | 1,591,200 | — | — |
| 2009-03-17 | $13.38 | $23.24 | 1,329,075 | — | — |
| 2009-03-16 | $13.10 | $22.76 | 1,675,125 | — | — |
| 2009-03-13 | $12.97 | $22.52 | 1,537,200 | — | — |
| 2009-03-12 | $13.20 | $22.87 | 1,426,950 | — | — |
| 2009-03-11 | $12.69 | $21.99 | 1,355,400 | — | — |
| 2009-03-10 | $12.51 | $21.68 | 2,560,725 | — | — |
| 2009-03-09 | $11.87 | $20.57 | 2,967,525 | — | — |
| 2009-03-06 | $12.14 | $21.04 | 3,467,925 | — | — |
| 2009-03-05 | $12.18 | $21.12 | 4,586,625 | — | — |
| 2009-03-04 | $12.27 | $21.26 | 4,476,150 | — | — |
| 2009-03-03 | $11.23 | $19.47 | 2,360,700 | — | — |
| 2009-03-02 | $10.96 | $19.00 | 2,209,500 | — | — |
| 2009-02-27 | $11.76 | $20.38 | 2,753,775 | — | — |
| 2009-02-26 | $11.88 | $20.59 | 915,975 | — | — |
| 2009-02-25 | $12.13 | $21.02 | 1,383,075 | — | — |
| 2009-02-24 | $12.31 | $21.34 | 1,620,450 | — | — |
| 2009-02-23 | $12.01 | $20.82 | 1,791,225 | — | — |
| 2009-02-20 | $12.61 | $21.86 | 2,356,425 | — | — |
| 2009-02-19 | $13.13 | $22.76 | 1,818,900 | — | — |
| 2009-02-18 | $13.51 | $23.42 | 1,758,150 | — | — |
| 2009-02-17 | $13.52 | $23.44 | 1,936,575 | — | — |
| 2009-02-13 | $14.12 | $24.47 | 2,664,000 | — | — |
| 2009-02-12 | $14.05 | $24.35 | 1,794,600 | — | — |
| 2009-02-11 | $14.12 | $24.47 | 1,235,250 | — | — |
| 2009-02-10 | $14.03 | $24.31 | 2,314,575 | — | — |
| 2009-02-09 | $14.48 | $25.09 | 1,869,975 | — | — |
| 2009-02-06 | $14.71 | $25.49 | 1,837,350 | — | — |
| 2009-02-05 | $14.32 | $24.81 | 1,668,600 | — | — |
| 2009-02-04 | $14.08 | $24.40 | 2,150,550 | — | — |
| 2009-02-03 | $14.32 | $24.81 | 2,583,675 | — | — |
| 2009-02-02 | $14.41 | $24.97 | 3,285,900 | — | — |
| 2009-01-30 | $14.20 | $24.62 | 3,107,925 | — | — |
| 2009-01-29 | $14.14 | $24.51 | 1,416,825 | — | — |
| 2009-01-28 | $14.37 | $24.91 | 3,424,725 | — | — |
| 2009-01-27 | $13.99 | $24.24 | 2,674,800 | — | — |
| 2009-01-26 | $14.02 | $24.30 | 3,191,625 | — | — |
| 2009-01-23 | $14.10 | $24.44 | 2,575,800 | — | — |
| 2009-01-22 | $14.15 | $24.52 | 1,840,500 | — | — |
| 2009-01-21 | $14.56 | $25.23 | 2,489,175 | — | — |
| 2009-01-20 | $14.04 | $24.34 | 3,117,375 | — | — |
| 2009-01-16 | $14.44 | $25.04 | 2,752,200 | — | — |
| 2009-01-15 | $14.11 | $24.46 | 3,882,825 | — | — |
| 2009-01-14 | $13.21 | $22.89 | 4,675,275 | — | — |
| 2009-01-13 | $13.10 | $22.71 | 2,293,875 | — | — |
| 2009-01-12 | $12.95 | $22.44 | 1,158,525 | — | — |
| 2009-01-09 | $13.43 | $23.28 | 1,555,200 | — | — |
| 2009-01-08 | $13.76 | $23.84 | 1,558,800 | — | — |
| 2009-01-07 | $13.65 | $23.67 | 2,040,525 | — | — |
| 2009-01-06 | $13.83 | $23.97 | 2,247,075 | — | — |
| 2009-01-05 | $13.69 | $23.73 | 1,966,275 | — | — |
| 2009-01-02 | $14.08 | $24.40 | 1,519,200 | — | — |