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
- 1990-05-11 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 | $19.15 | $24.75 | 998,800 | — | — |
| 2009-12-30 | $19.25 | $24.88 | 1,060,200 | — | — |
| 2009-12-29 | $19.35 | $25.01 | 1,038,100 | — | — |
| 2009-12-28 | $19.51 | $25.21 | 1,667,800 | — | — |
| 2009-12-24 | $19.88 | $25.69 | 823,200 | — | — |
| 2009-12-23 | $19.66 | $25.41 | 1,641,100 | — | — |
| 2009-12-22 | $19.55 | $25.27 | 1,555,900 | — | — |
| 2009-12-21 | $19.31 | $24.96 | 2,169,900 | — | — |
| 2009-12-18 | $18.90 | $24.43 | 2,747,900 | — | — |
| 2009-12-17 | $18.43 | $23.82 | 2,164,600 | — | — |
| 2009-12-16 | $18.16 | $23.47 | 1,217,200 | — | — |
| 2009-12-15 | $18.01 | $23.28 | 1,670,700 | — | — |
| 2009-12-14 | $18.41 | $23.79 | 1,020,800 | — | — |
| 2009-12-11 | $18.35 | $23.72 | 1,259,300 | — | — |
| 2009-12-10 | $18.16 | $23.47 | 1,321,600 | — | — |
| 2009-12-09 | $18.05 | $23.33 | 1,655,900 | — | — |
| 2009-12-08 | $18.07 | $23.35 | 1,917,300 | — | — |
| 2009-12-07 | $18.07 | $23.35 | 2,149,100 | — | — |
| 2009-12-04 | $18.06 | $23.34 | 3,264,500 | — | — |
| 2009-12-03 | $17.60 | $22.75 | 3,658,600 | — | — |
| 2009-12-02 | $17.72 | $22.90 | 3,164,200 | — | — |
| 2009-12-01 | $17.70 | $22.88 | 3,999,900 | — | — |
| 2009-11-30 | $17.65 | $22.81 | 3,609,300 | — | — |
| 2009-11-27 | $17.44 | $22.54 | 1,257,800 | — | — |
| 2009-11-25 | $17.63 | $22.78 | 2,086,000 | — | — |
| 2009-11-24 | $17.45 | $22.55 | 2,523,500 | — | — |
| 2009-11-23 | $17.75 | $22.94 | 2,924,200 | — | — |
| 2009-11-20 | $17.78 | $22.98 | 2,537,000 | — | — |
| 2009-11-19 | $18.03 | $23.30 | 1,617,000 | — | — |
| 2009-11-18 | $18.47 | $23.87 | 1,399,800 | — | — |
| 2009-11-17 | $18.59 | $24.03 | 2,358,300 | — | — |
| 2009-11-16 | $18.72 | $24.19 | 2,175,500 | — | — |
| 2009-11-13 | $18.28 | $23.62 | 3,113,800 | — | — |
| 2009-11-12 | $18.36 | $23.73 | 2,922,200 | — | — |
| 2009-11-11 | $18.75 | $24.23 | 3,067,800 | — | — |
| 2009-11-10 | $18.76 | $24.25 | 2,869,600 | — | — |
| 2009-11-09 | $19.11 | $24.70 | 1,885,700 | — | — |
| 2009-11-06 | $18.56 | $23.99 | 2,771,500 | — | — |
| 2009-11-05 | $18.02 | $23.29 | 4,021,000 | — | — |
| 2009-11-04 | $18.20 | $23.52 | 3,184,600 | — | — |
| 2009-11-03 | $18.08 | $23.37 | 3,887,400 | — | — |
| 2009-11-02 | $17.56 | $22.69 | 4,895,400 | — | — |
| 2009-10-30 | $17.24 | $22.28 | 4,664,400 | — | — |
| 2009-10-29 | $18.09 | $23.38 | 9,772,300 | — | — |
| 2009-10-28 | $18.09 | $23.38 | 6,368,700 | — | — |
| 2009-10-27 | $18.78 | $24.27 | 5,990,000 | — | — |
| 2009-10-26 | $20.04 | $25.90 | 5,316,900 | — | — |
| 2009-10-23 | $20.53 | $26.53 | 2,590,600 | — | — |
| 2009-10-22 | $21.17 | $27.36 | 2,768,900 | — | — |
| 2009-10-21 | $20.56 | $26.57 | 4,241,100 | — | — |
| 2009-10-20 | $20.56 | $26.57 | 2,830,500 | — | — |
| 2009-10-19 | $20.74 | $26.80 | 4,377,500 | — | — |
| 2009-10-16 | $19.69 | $25.45 | 2,911,900 | — | — |
| 2009-10-15 | $19.80 | $25.59 | 2,910,000 | — | — |
| 2009-10-14 | $19.53 | $25.24 | 4,174,000 | — | — |
| 2009-10-13 | $18.29 | $23.64 | 1,890,100 | — | — |
| 2009-10-12 | $18.25 | $23.59 | 1,839,900 | — | — |
| 2009-10-09 | $17.99 | $23.25 | 2,182,400 | — | — |
| 2009-10-08 | $18.09 | $23.38 | 3,111,000 | — | — |
| 2009-10-07 | $18.04 | $23.31 | 2,178,500 | — | — |
| 2009-10-06 | $17.95 | $23.20 | 2,303,500 | — | — |
| 2009-10-05 | $17.73 | $22.91 | 2,654,100 | — | — |
| 2009-10-02 | $17.25 | $22.29 | 3,844,600 | — | — |
| 2009-10-01 | $17.40 | $22.49 | 3,297,600 | — | — |
| 2009-09-30 | $18.08 | $23.37 | 2,725,100 | — | — |
| 2009-09-29 | $17.99 | $23.25 | 2,362,500 | — | — |
| 2009-09-28 | $17.81 | $23.02 | 1,627,400 | — | — |
| 2009-09-25 | $17.66 | $22.82 | 2,830,400 | — | — |
| 2009-09-24 | $17.52 | $22.64 | 2,083,100 | — | — |
| 2009-09-23 | $17.76 | $22.95 | 2,189,300 | — | — |
| 2009-09-22 | $18.18 | $23.50 | 1,973,200 | — | — |
| 2009-09-21 | $17.93 | $23.17 | 2,161,800 | — | — |
| 2009-09-18 | $17.92 | $23.16 | 4,003,100 | — | — |
| 2009-09-17 | $17.80 | $23.00 | 2,733,000 | — | — |
| 2009-09-16 | $18.40 | $23.78 | 2,121,500 | — | — |
| 2009-09-15 | $18.42 | $23.81 | 2,532,700 | — | — |
| 2009-09-14 | $17.81 | $23.02 | 1,968,000 | — | — |
| 2009-09-11 | $17.86 | $23.08 | 2,830,100 | — | — |
| 2009-09-10 | $18.46 | $23.86 | 1,643,800 | — | — |
| 2009-09-09 | $18.32 | $23.68 | 2,710,000 | — | — |
| 2009-09-08 | $18.26 | $23.60 | 3,155,700 | — | — |
| 2009-09-04 | $17.67 | $22.84 | 3,090,100 | — | — |
| 2009-09-03 | $17.89 | $23.12 | 3,827,100 | — | — |
| 2009-09-02 | $17.75 | $22.94 | 5,899,000 | — | — |
| 2009-09-01 | $18.02 | $23.29 | 3,935,200 | — | — |
| 2009-08-31 | $18.98 | $24.53 | 2,602,600 | — | — |
| 2009-08-28 | $19.63 | $25.37 | 1,645,500 | — | — |
| 2009-08-27 | $19.73 | $25.50 | 2,065,400 | — | — |
| 2009-08-26 | $19.74 | $25.51 | 2,376,800 | — | — |
| 2009-08-25 | $19.57 | $25.29 | 3,020,100 | — | — |
| 2009-08-24 | $18.51 | $23.92 | 2,388,700 | — | — |
| 2009-08-21 | $19.11 | $24.70 | 2,268,600 | — | — |
| 2009-08-20 | $19.10 | $24.68 | 2,375,700 | — | — |
| 2009-08-19 | $19.21 | $24.83 | 1,926,600 | — | — |
| 2009-08-18 | $18.90 | $24.43 | 3,094,700 | — | — |
| 2009-08-17 | $18.72 | $24.19 | 4,109,600 | — | — |
| 2009-08-14 | $18.49 | $23.90 | 2,755,200 | — | — |
| 2009-08-13 | $19.27 | $24.90 | 3,549,700 | — | — |
| 2009-08-12 | $19.30 | $24.94 | 2,685,800 | — | — |
| 2009-08-11 | $19.06 | $24.63 | 2,084,000 | — | — |
| 2009-08-10 | $19.19 | $24.80 | 3,139,300 | — | — |
| 2009-08-07 | $19.98 | $25.82 | 3,815,400 | — | — |
| 2009-08-06 | $19.47 | $25.16 | 3,033,100 | — | — |
| 2009-08-05 | $19.50 | $25.20 | 3,691,300 | — | — |
| 2009-08-04 | $19.68 | $25.43 | 5,554,000 | — | — |
| 2009-08-03 | $20.69 | $26.74 | 4,776,200 | — | — |
| 2009-07-31 | $20.68 | $26.73 | 6,290,000 | — | — |
| 2009-07-30 | $20.63 | $26.66 | 4,673,400 | — | — |
| 2009-07-29 | $20.20 | $26.11 | 3,474,000 | — | — |
| 2009-07-28 | $19.67 | $25.42 | 2,283,000 | — | — |
| 2009-07-27 | $19.75 | $25.52 | 3,349,000 | — | — |
| 2009-07-24 | $20.01 | $25.86 | 4,063,600 | — | — |
| 2009-07-23 | $19.59 | $25.32 | 3,834,100 | — | — |
| 2009-07-22 | $18.89 | $24.41 | 3,157,100 | — | — |
| 2009-07-21 | $18.82 | $24.32 | 2,583,700 | — | — |
| 2009-07-20 | $18.69 | $24.15 | 3,044,500 | — | — |
| 2009-07-17 | $18.23 | $23.56 | 1,631,500 | — | — |
| 2009-07-16 | $18.10 | $23.39 | 2,067,400 | — | — |
| 2009-07-15 | $18.04 | $23.31 | 2,210,500 | — | — |
| 2009-07-14 | $17.57 | $22.71 | 3,001,800 | — | — |
| 2009-07-13 | $17.33 | $22.40 | 2,037,700 | — | — |
| 2009-07-10 | $16.53 | $21.36 | 2,173,800 | — | — |
| 2009-07-09 | $16.70 | $21.58 | 2,079,800 | — | — |
| 2009-07-08 | $16.83 | $21.75 | 3,669,500 | — | — |
| 2009-07-07 | $16.35 | $21.13 | 2,264,100 | — | — |
| 2009-07-06 | $16.95 | $21.91 | 2,370,000 | — | — |
| 2009-07-02 | $16.88 | $21.82 | 2,293,500 | — | — |
| 2009-07-01 | $17.77 | $22.97 | 3,158,000 | — | — |
| 2009-06-30 | $17.35 | $22.42 | 1,838,700 | — | — |
| 2009-06-29 | $17.55 | $22.68 | 2,941,700 | — | — |
| 2009-06-26 | $17.23 | $22.27 | 4,354,100 | — | — |
| 2009-06-25 | $16.96 | $21.92 | 2,802,500 | — | — |
| 2009-06-24 | $16.05 | $20.74 | 2,432,700 | — | — |
| 2009-06-23 | $16.10 | $20.81 | 2,308,400 | — | — |
| 2009-06-22 | $16.57 | $21.41 | 2,754,200 | — | — |
| 2009-06-19 | $17.06 | $22.05 | 4,416,700 | — | — |
| 2009-06-18 | $16.76 | $21.66 | 2,264,700 | — | — |
| 2009-06-17 | $16.48 | $21.30 | 3,080,400 | — | — |
| 2009-06-16 | $16.26 | $21.01 | 2,742,500 | — | — |
| 2009-06-15 | $17.10 | $22.10 | 2,114,200 | — | — |
| 2009-06-12 | $17.57 | $22.71 | 3,078,400 | — | — |
| 2009-06-11 | $17.93 | $23.17 | 3,867,500 | — | — |
| 2009-06-10 | $18.05 | $23.33 | 3,127,100 | — | — |
| 2009-06-09 | $17.78 | $22.98 | 1,761,700 | — | — |
| 2009-06-08 | $17.84 | $23.06 | 2,223,100 | — | — |
| 2009-06-05 | $17.44 | $22.54 | 2,945,600 | — | — |
| 2009-06-04 | $17.38 | $22.46 | 2,715,100 | — | — |
| 2009-06-03 | $17.37 | $22.45 | 2,313,800 | — | — |
| 2009-06-02 | $17.62 | $22.77 | 3,081,400 | — | — |
| 2009-06-01 | $16.99 | $21.96 | 3,982,200 | — | — |
| 2009-05-29 | $15.88 | $20.52 | 4,992,000 | — | — |
| 2009-05-28 | $15.56 | $20.11 | 2,835,300 | — | — |
| 2009-05-27 | $15.68 | $20.26 | 2,619,800 | — | — |
| 2009-05-26 | $16.26 | $21.01 | 3,032,300 | — | — |
| 2009-05-22 | $15.23 | $19.68 | 1,740,300 | — | — |
| 2009-05-21 | $15.09 | $19.50 | 2,552,500 | — | — |
| 2009-05-20 | $15.39 | $19.89 | 3,575,600 | — | — |
| 2009-05-19 | $16.15 | $20.87 | 3,592,400 | — | — |
| 2009-05-18 | $15.66 | $20.24 | 4,690,600 | — | — |
| 2009-05-15 | $15.97 | $20.64 | 4,350,500 | — | — |
| 2009-05-14 | $15.46 | $19.98 | 2,925,300 | — | — |
| 2009-05-13 | $15.06 | $19.46 | 3,580,500 | — | — |
| 2009-05-12 | $15.92 | $20.57 | 2,762,900 | — | — |
| 2009-05-11 | $16.24 | $20.99 | 3,102,800 | — | — |
| 2009-05-08 | $16.63 | $21.49 | 2,965,300 | — | — |
| 2009-05-07 | $16.92 | $21.87 | 4,834,500 | — | — |
| 2009-05-06 | $17.27 | $22.32 | 4,422,700 | — | — |
| 2009-05-05 | $17.39 | $22.47 | 3,141,200 | — | — |
| 2009-05-04 | $17.56 | $22.69 | 4,777,100 | — | — |
| 2009-05-01 | $17.43 | $22.53 | 6,187,200 | — | — |
| 2009-04-30 | $17.71 | $22.89 | 4,908,900 | — | — |
| 2009-04-29 | $17.86 | $23.08 | 4,398,500 | — | — |
| 2009-04-28 | $17.47 | $22.58 | 4,910,900 | — | — |
| 2009-04-27 | $16.95 | $21.91 | 4,502,500 | — | — |
| 2009-04-24 | $16.19 | $20.92 | 5,428,000 | — | — |
| 2009-04-23 | $16.94 | $21.89 | 8,022,300 | — | — |
| 2009-04-22 | $15.37 | $19.86 | 3,411,800 | — | — |
| 2009-04-21 | $15.00 | $19.39 | 3,803,300 | — | — |
| 2009-04-20 | $15.69 | $20.28 | 3,734,400 | — | — |
| 2009-04-17 | $16.64 | $21.51 | 2,314,300 | — | — |
| 2009-04-16 | $16.31 | $21.08 | 3,426,700 | — | — |
| 2009-04-15 | $15.72 | $20.32 | 1,751,800 | — | — |
| 2009-04-14 | $15.66 | $20.24 | 3,490,900 | — | — |
| 2009-04-13 | $16.21 | $20.95 | 2,497,000 | — | — |
| 2009-04-09 | $16.00 | $20.68 | 2,795,600 | — | — |
| 2009-04-08 | $15.24 | $19.70 | 3,151,500 | — | — |
| 2009-04-07 | $14.69 | $18.99 | 1,965,000 | — | — |
| 2009-04-06 | $15.35 | $19.84 | 3,238,900 | — | — |
| 2009-04-03 | $15.38 | $19.88 | 1,700,700 | — | — |
| 2009-04-02 | $15.15 | $19.58 | 5,354,800 | — | — |
| 2009-04-01 | $13.97 | $18.05 | 2,183,800 | — | — |
| 2009-03-31 | $13.88 | $17.94 | 2,323,600 | — | — |
| 2009-03-30 | $13.85 | $17.90 | 2,899,200 | — | — |
| 2009-03-27 | $14.29 | $18.47 | 2,721,000 | — | — |
| 2009-03-26 | $14.08 | $18.20 | 3,189,200 | — | — |
| 2009-03-25 | $13.74 | $17.76 | 4,057,600 | — | — |
| 2009-03-24 | $13.04 | $16.85 | 3,229,000 | — | — |
| 2009-03-23 | $13.03 | $16.84 | 3,592,100 | — | — |
| 2009-03-20 | $12.07 | $15.60 | 4,927,400 | — | — |
| 2009-03-19 | $13.70 | $17.71 | 3,014,900 | — | — |
| 2009-03-18 | $13.50 | $17.45 | 3,769,300 | — | — |
| 2009-03-17 | $12.79 | $16.53 | 3,789,000 | — | — |
| 2009-03-16 | $11.85 | $15.31 | 1,684,000 | — | — |
| 2009-03-13 | $12.10 | $15.64 | 3,110,200 | — | — |
| 2009-03-12 | $11.78 | $15.22 | 4,208,100 | — | — |
| 2009-03-11 | $11.51 | $14.88 | 3,222,300 | — | — |
| 2009-03-10 | $11.22 | $14.50 | 3,495,300 | — | — |
| 2009-03-09 | $10.40 | $13.44 | 4,173,700 | — | — |
| 2009-03-06 | $9.72 | $12.56 | 3,948,800 | — | — |
| 2009-03-05 | $9.47 | $12.24 | 2,390,800 | — | — |
| 2009-03-04 | $9.64 | $12.46 | 3,365,600 | — | — |
| 2009-03-03 | $9.72 | $12.56 | 2,852,600 | — | — |
| 2009-03-02 | $9.92 | $12.82 | 2,549,500 | — | — |
| 2009-02-27 | $9.98 | $12.90 | 3,421,800 | — | — |
| 2009-02-26 | $10.17 | $13.14 | 2,680,600 | — | — |
| 2009-02-25 | $10.15 | $13.12 | 2,995,900 | — | — |
| 2009-02-24 | $10.14 | $13.10 | 2,992,400 | — | — |
| 2009-02-23 | $9.57 | $12.37 | 2,466,700 | — | — |
| 2009-02-20 | $9.78 | $12.64 | 3,790,200 | — | — |
| 2009-02-19 | $10.14 | $13.10 | 2,720,800 | — | — |
| 2009-02-18 | $10.20 | $13.18 | 2,097,000 | — | — |
| 2009-02-17 | $10.16 | $13.13 | 2,722,100 | — | — |
| 2009-02-13 | $10.68 | $13.80 | 1,147,000 | — | — |
| 2009-02-12 | $11.03 | $14.25 | 2,391,900 | — | — |
| 2009-02-11 | $10.86 | $14.04 | 1,264,100 | — | — |
| 2009-02-10 | $10.71 | $13.84 | 2,097,800 | — | — |
| 2009-02-09 | $11.33 | $14.64 | 1,133,300 | — | — |
| 2009-02-06 | $11.38 | $14.71 | 3,520,100 | — | — |
| 2009-02-05 | $10.30 | $13.31 | 2,111,700 | — | — |
| 2009-02-04 | $9.86 | $12.74 | 2,470,000 | — | — |
| 2009-02-03 | $9.73 | $12.57 | 2,295,800 | — | — |
| 2009-02-02 | $9.36 | $12.10 | 2,198,300 | — | — |
| 2009-01-30 | $9.28 | $11.99 | 2,792,400 | — | — |
| 2009-01-29 | $9.67 | $12.50 | 5,835,200 | — | — |
| 2009-01-28 | $9.24 | $11.94 | 3,495,800 | — | — |
| 2009-01-27 | $8.79 | $11.36 | 1,774,500 | — | — |
| 2009-01-26 | $8.97 | $11.59 | 2,510,500 | — | — |
| 2009-01-23 | $8.14 | $10.52 | 940,200 | — | — |
| 2009-01-22 | $8.06 | $10.42 | 1,426,300 | — | — |
| 2009-01-21 | $8.11 | $10.48 | 1,909,800 | — | — |
| 2009-01-20 | $7.91 | $10.22 | 2,390,000 | — | — |
| 2009-01-16 | $8.42 | $10.88 | 1,762,600 | — | — |
| 2009-01-15 | $8.35 | $10.79 | 2,860,700 | — | — |
| 2009-01-14 | $8.09 | $10.46 | 1,809,800 | — | — |
| 2009-01-13 | $8.97 | $11.59 | 2,100,700 | — | — |
| 2009-01-12 | $8.96 | $11.58 | 1,877,600 | — | — |
| 2009-01-09 | $9.65 | $12.47 | 1,794,100 | — | — |
| 2009-01-08 | $9.84 | $12.72 | 2,138,900 | — | — |
| 2009-01-07 | $9.86 | $12.74 | 1,994,300 | — | — |
| 2009-01-06 | $11.00 | $14.22 | 1,928,200 | — | — |
| 2009-01-05 | $10.90 | $14.09 | 2,044,200 | — | — |
| 2009-01-02 | $10.64 | $13.75 | 1,200,500 | — | — |