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 | $12.93 | $24.21 | 1,334,400 | — | — |
| 2009-12-30 | $13.03 | $24.40 | 882,800 | — | — |
| 2009-12-29 | $13.04 | $24.42 | 2,178,400 | — | — |
| 2009-12-28 | $13.03 | $24.40 | 1,594,800 | — | — |
| 2009-12-24 | $13.01 | $24.36 | 540,800 | — | — |
| 2009-12-23 | $12.94 | $24.24 | 1,956,000 | — | — |
| 2009-12-22 | $12.95 | $24.25 | 1,436,800 | — | — |
| 2009-12-21 | $12.89 | $24.15 | 2,864,000 | — | — |
| 2009-12-18 | $12.82 | $24.00 | 3,071,600 | — | — |
| 2009-12-17 | $12.83 | $24.02 | 2,533,200 | — | — |
| 2009-12-16 | $13.04 | $24.43 | 3,406,400 | — | — |
| 2009-12-15 | $12.98 | $24.32 | 3,204,800 | — | — |
| 2009-12-14 | $13.04 | $24.41 | 3,265,600 | — | — |
| 2009-12-11 | $12.87 | $24.11 | 2,381,200 | — | — |
| 2009-12-10 | $12.86 | $24.09 | 3,216,400 | — | — |
| 2009-12-09 | $12.85 | $24.06 | 6,929,200 | — | — |
| 2009-12-08 | $12.99 | $24.32 | 9,897,600 | — | — |
| 2009-12-07 | $12.52 | $23.44 | 4,478,400 | — | — |
| 2009-12-04 | $12.30 | $23.04 | 7,510,000 | — | — |
| 2009-12-03 | $12.09 | $22.63 | 3,944,400 | — | — |
| 2009-12-02 | $12.27 | $22.98 | 3,743,200 | — | — |
| 2009-12-01 | $12.41 | $23.23 | 3,011,600 | — | — |
| 2009-11-30 | $12.35 | $23.14 | 2,864,800 | — | — |
| 2009-11-27 | $12.46 | $23.34 | 1,509,600 | — | — |
| 2009-11-25 | $12.69 | $23.72 | 1,427,600 | — | — |
| 2009-11-24 | $12.59 | $23.54 | 2,599,200 | — | — |
| 2009-11-23 | $12.68 | $23.71 | 2,825,600 | — | — |
| 2009-11-20 | $12.60 | $23.55 | 1,817,600 | — | — |
| 2009-11-19 | $12.63 | $23.60 | 2,864,400 | — | — |
| 2009-11-18 | $12.76 | $23.86 | 1,961,600 | — | — |
| 2009-11-17 | $12.83 | $23.98 | 3,074,000 | — | — |
| 2009-11-16 | $12.73 | $23.79 | 2,429,200 | — | — |
| 2009-11-13 | $12.53 | $23.42 | 1,926,000 | — | — |
| 2009-11-12 | $12.49 | $23.34 | 2,093,200 | — | — |
| 2009-11-11 | $12.60 | $23.55 | 1,383,200 | — | — |
| 2009-11-10 | $12.61 | $23.57 | 3,608,800 | — | — |
| 2009-11-09 | $12.72 | $23.77 | 2,340,000 | — | — |
| 2009-11-06 | $12.38 | $23.13 | 2,479,600 | — | — |
| 2009-11-05 | $12.32 | $23.02 | 2,351,200 | — | — |
| 2009-11-04 | $12.19 | $22.78 | 2,894,400 | — | — |
| 2009-11-03 | $12.31 | $23.02 | 5,186,400 | — | — |
| 2009-11-02 | $12.24 | $22.88 | 3,690,000 | — | — |
| 2009-10-30 | $12.33 | $23.05 | 6,671,200 | — | — |
| 2009-10-29 | $12.61 | $23.57 | 6,049,200 | — | — |
| 2009-10-28 | $12.11 | $22.63 | 5,977,600 | — | — |
| 2009-10-27 | $12.46 | $23.30 | 3,891,200 | — | — |
| 2009-10-26 | $12.46 | $23.29 | 2,257,200 | — | — |
| 2009-10-23 | $12.54 | $23.44 | 2,544,000 | — | — |
| 2009-10-22 | $12.78 | $23.88 | 2,025,600 | — | — |
| 2009-10-21 | $12.67 | $23.68 | 3,010,800 | — | — |
| 2009-10-20 | $12.86 | $24.04 | 3,056,000 | — | — |
| 2009-10-19 | $12.93 | $24.16 | 2,915,600 | — | — |
| 2009-10-16 | $12.83 | $23.98 | 3,410,000 | — | — |
| 2009-10-15 | $13.05 | $24.39 | 4,266,000 | — | — |
| 2009-10-14 | $13.07 | $24.42 | 3,587,200 | — | — |
| 2009-10-13 | $12.92 | $24.15 | 2,597,200 | — | — |
| 2009-10-12 | $13.02 | $24.33 | 4,722,400 | — | — |
| 2009-10-09 | $12.89 | $24.09 | 2,592,800 | — | — |
| 2009-10-08 | $12.79 | $23.90 | 2,782,800 | — | — |
| 2009-10-07 | $12.65 | $23.64 | 2,531,200 | — | — |
| 2009-10-06 | $12.46 | $23.29 | 3,739,200 | — | — |
| 2009-10-05 | $12.53 | $23.42 | 2,385,600 | — | — |
| 2009-10-02 | $12.22 | $22.83 | 3,781,200 | — | — |
| 2009-10-01 | $12.26 | $22.92 | 6,782,400 | — | — |
| 2009-09-30 | $12.30 | $22.99 | 4,764,800 | — | — |
| 2009-09-29 | $12.47 | $23.30 | 3,164,800 | — | — |
| 2009-09-28 | $12.55 | $23.46 | 2,581,200 | — | — |
| 2009-09-25 | $12.24 | $22.87 | 2,881,200 | — | — |
| 2009-09-24 | $12.25 | $22.90 | 3,030,800 | — | — |
| 2009-09-23 | $12.34 | $23.07 | 2,414,000 | — | — |
| 2009-09-22 | $12.66 | $23.66 | 1,213,200 | — | — |
| 2009-09-21 | $12.80 | $23.93 | 2,861,200 | — | — |
| 2009-09-18 | $12.73 | $23.80 | 3,201,200 | — | — |
| 2009-09-17 | $12.62 | $23.59 | 4,921,200 | — | — |
| 2009-09-16 | $13.00 | $24.30 | 3,533,200 | — | — |
| 2009-09-15 | $12.76 | $23.84 | 3,107,600 | — | — |
| 2009-09-14 | $12.51 | $23.38 | 2,753,600 | — | — |
| 2009-09-11 | $12.25 | $22.90 | 4,035,600 | — | — |
| 2009-09-10 | $12.45 | $23.27 | 2,407,600 | — | — |
| 2009-09-09 | $12.42 | $23.21 | 4,051,200 | — | — |
| 2009-09-08 | $12.31 | $23.01 | 3,686,400 | — | — |
| 2009-09-04 | $12.10 | $22.62 | 3,082,800 | — | — |
| 2009-09-03 | $11.99 | $22.40 | 6,802,000 | — | — |
| 2009-09-02 | $12.09 | $22.59 | 5,000,400 | — | — |
| 2009-09-01 | $12.01 | $22.44 | 4,950,800 | — | — |
| 2009-08-31 | $12.12 | $22.65 | 2,637,600 | — | — |
| 2009-08-28 | $12.19 | $22.79 | 3,288,800 | — | — |
| 2009-08-27 | $12.39 | $23.11 | 3,806,400 | — | — |
| 2009-08-26 | $12.41 | $23.14 | 3,821,600 | — | — |
| 2009-08-25 | $12.41 | $23.15 | 2,480,800 | — | — |
| 2009-08-24 | $12.34 | $23.02 | 4,024,400 | — | — |
| 2009-08-21 | $12.52 | $23.36 | 4,040,000 | — | — |
| 2009-08-20 | $12.51 | $23.33 | 2,949,600 | — | — |
| 2009-08-19 | $12.52 | $23.36 | 3,025,200 | — | — |
| 2009-08-18 | $12.52 | $23.36 | 3,926,400 | — | — |
| 2009-08-17 | $12.55 | $23.40 | 4,602,400 | — | — |
| 2009-08-14 | $12.65 | $23.59 | 3,797,200 | — | — |
| 2009-08-13 | $12.87 | $24.01 | 6,847,600 | — | — |
| 2009-08-12 | $12.41 | $23.15 | 5,369,600 | — | — |
| 2009-08-11 | $12.22 | $22.80 | 6,511,200 | — | — |
| 2009-08-10 | $11.95 | $22.29 | 4,834,800 | — | — |
| 2009-08-07 | $11.81 | $22.04 | 3,292,800 | — | — |
| 2009-08-06 | $11.91 | $22.21 | 3,537,600 | — | — |
| 2009-08-05 | $12.13 | $22.62 | 4,294,000 | — | — |
| 2009-08-04 | $12.23 | $22.81 | 4,799,600 | — | — |
| 2009-08-03 | $12.29 | $22.93 | 4,306,000 | — | — |
| 2009-07-31 | $12.09 | $22.55 | 4,760,000 | — | — |
| 2009-07-30 | $12.21 | $22.77 | 3,124,000 | — | — |
| 2009-07-29 | $12.23 | $22.81 | 3,851,200 | — | — |
| 2009-07-28 | $12.29 | $22.92 | 3,855,200 | — | — |
| 2009-07-27 | $12.40 | $23.14 | 4,418,400 | — | — |
| 2009-07-24 | $12.38 | $23.09 | 6,568,800 | — | — |
| 2009-07-23 | $12.04 | $22.46 | 6,719,200 | — | — |
| 2009-07-22 | $11.90 | $22.19 | 3,854,000 | — | — |
| 2009-07-21 | $11.75 | $21.92 | 4,244,000 | — | — |
| 2009-07-20 | $11.81 | $22.03 | 5,088,000 | — | — |
| 2009-07-17 | $11.74 | $21.90 | 6,166,000 | — | — |
| 2009-07-16 | $11.91 | $22.21 | 5,746,400 | — | — |
| 2009-07-15 | $11.80 | $22.01 | 3,860,400 | — | — |
| 2009-07-14 | $11.48 | $21.41 | 3,426,400 | — | — |
| 2009-07-13 | $11.48 | $21.42 | 5,310,000 | — | — |
| 2009-07-10 | $11.39 | $21.25 | 4,702,000 | — | — |
| 2009-07-09 | $11.34 | $21.16 | 5,060,000 | — | — |
| 2009-07-08 | $11.55 | $21.54 | 4,779,200 | — | — |
| 2009-07-07 | $11.55 | $21.54 | 5,046,000 | — | — |
| 2009-07-06 | $11.74 | $21.90 | 4,037,600 | — | — |
| 2009-07-02 | $11.77 | $21.95 | 4,421,600 | — | — |
| 2009-07-01 | $11.96 | $22.32 | 9,555,600 | — | — |
| 2009-06-30 | $11.29 | $21.06 | 5,964,800 | — | — |
| 2009-06-29 | $11.31 | $21.10 | 7,564,000 | — | — |
| 2009-06-26 | $10.72 | $20.00 | 8,306,400 | — | — |
| 2009-06-25 | $10.54 | $19.67 | 3,885,200 | — | — |
| 2009-06-24 | $10.30 | $19.21 | 3,845,200 | — | — |
| 2009-06-23 | $10.16 | $18.95 | 3,185,200 | — | — |
| 2009-06-22 | $10.15 | $18.94 | 3,985,600 | — | — |
| 2009-06-19 | $10.48 | $19.55 | 4,333,200 | — | — |
| 2009-06-18 | $10.48 | $19.54 | 2,291,600 | — | — |
| 2009-06-17 | $10.38 | $19.36 | 3,630,000 | — | — |
| 2009-06-16 | $10.34 | $19.29 | 4,178,400 | — | — |
| 2009-06-15 | $10.53 | $19.64 | 3,545,200 | — | — |
| 2009-06-12 | $10.75 | $20.05 | 5,822,000 | — | — |
| 2009-06-11 | $10.95 | $20.43 | 4,732,400 | — | — |
| 2009-06-10 | $10.93 | $20.38 | 4,939,600 | — | — |
| 2009-06-09 | $11.10 | $20.71 | 4,252,000 | — | — |
| 2009-06-08 | $11.05 | $20.61 | 3,664,400 | — | — |
| 2009-06-05 | $10.91 | $20.35 | 3,678,800 | — | — |
| 2009-06-04 | $10.98 | $20.48 | 4,463,600 | — | — |
| 2009-06-03 | $10.76 | $20.08 | 4,424,000 | — | — |
| 2009-06-02 | $10.90 | $20.33 | 9,066,400 | — | — |
| 2009-06-01 | $10.52 | $19.62 | 9,711,200 | — | — |
| 2009-05-29 | $9.95 | $18.56 | 6,124,800 | — | — |
| 2009-05-28 | $9.73 | $18.15 | 4,565,600 | — | — |
| 2009-05-27 | $9.72 | $18.09 | 4,674,000 | — | — |
| 2009-05-26 | $10.01 | $18.63 | 5,292,800 | — | — |
| 2009-05-22 | $9.72 | $18.09 | 2,997,200 | — | — |
| 2009-05-21 | $9.69 | $18.02 | 3,904,400 | — | — |
| 2009-05-20 | $9.86 | $18.34 | 4,632,000 | — | — |
| 2009-05-19 | $9.98 | $18.56 | 3,452,000 | — | — |
| 2009-05-18 | $9.95 | $18.51 | 4,055,200 | — | — |
| 2009-05-15 | $9.80 | $18.24 | 6,474,000 | — | — |
| 2009-05-14 | $9.75 | $18.15 | 6,822,400 | — | — |
| 2009-05-13 | $9.62 | $17.90 | 5,744,400 | — | — |
| 2009-05-12 | $9.90 | $18.43 | 6,759,200 | — | — |
| 2009-05-11 | $9.67 | $18.00 | 6,800,000 | — | — |
| 2009-05-08 | $9.70 | $18.05 | 6,540,000 | — | — |
| 2009-05-07 | $9.61 | $17.88 | 5,662,800 | — | — |
| 2009-05-06 | $9.85 | $18.33 | 6,042,400 | — | — |
| 2009-05-05 | $9.76 | $18.16 | 7,269,600 | — | — |
| 2009-05-04 | $9.59 | $17.85 | 4,351,200 | — | — |
| 2009-05-01 | $9.50 | $17.68 | 4,149,200 | — | — |
| 2009-04-30 | $9.43 | $17.55 | 7,622,000 | — | — |
| 2009-04-29 | $9.71 | $18.06 | 7,366,800 | — | — |
| 2009-04-28 | $9.49 | $17.65 | 7,164,400 | — | — |
| 2009-04-27 | $9.77 | $18.17 | 7,743,600 | — | — |
| 2009-04-24 | $10.08 | $18.76 | 12,103,600 | — | — |
| 2009-04-23 | $10.30 | $19.16 | 7,722,400 | — | — |
| 2009-04-22 | $10.68 | $19.86 | 4,330,400 | — | — |
| 2009-04-21 | $10.65 | $19.81 | 4,870,000 | — | — |
| 2009-04-20 | $10.51 | $19.56 | 4,060,000 | — | — |
| 2009-04-17 | $10.79 | $20.07 | 4,262,800 | — | — |
| 2009-04-16 | $10.76 | $20.02 | 4,279,200 | — | — |
| 2009-04-15 | $10.62 | $19.76 | 2,980,800 | — | — |
| 2009-04-14 | $10.54 | $19.62 | 4,096,000 | — | — |
| 2009-04-13 | $10.65 | $19.82 | 6,016,800 | — | — |
| 2009-04-09 | $10.81 | $20.11 | 2,184,400 | — | — |
| 2009-04-08 | $10.61 | $19.74 | 3,196,400 | — | — |
| 2009-04-07 | $10.55 | $19.63 | 2,772,800 | — | — |
| 2009-04-06 | $10.82 | $20.13 | 3,508,000 | — | — |
| 2009-04-03 | $11.05 | $20.55 | 4,068,000 | — | — |
| 2009-04-02 | $11.08 | $20.61 | 5,493,200 | — | — |
| 2009-04-01 | $10.96 | $20.40 | 4,978,800 | — | — |
| 2009-03-31 | $10.85 | $20.19 | 3,639,200 | — | — |
| 2009-03-30 | $10.82 | $20.14 | 4,016,800 | — | — |
| 2009-03-27 | $10.84 | $20.17 | 3,186,000 | — | — |
| 2009-03-26 | $11.07 | $20.59 | 4,652,800 | — | — |
| 2009-03-25 | $10.95 | $20.37 | 4,981,200 | — | — |
| 2009-03-24 | $10.81 | $20.11 | 4,014,400 | — | — |
| 2009-03-23 | $10.85 | $20.18 | 4,359,600 | — | — |
| 2009-03-20 | $10.35 | $19.25 | 5,614,000 | — | — |
| 2009-03-19 | $10.39 | $19.32 | 4,481,200 | — | — |
| 2009-03-18 | $10.49 | $19.51 | 4,988,000 | — | — |
| 2009-03-17 | $10.19 | $18.96 | 6,733,600 | — | — |
| 2009-03-16 | $9.92 | $18.45 | 4,721,600 | — | — |
| 2009-03-13 | $9.95 | $18.52 | 4,221,600 | — | — |
| 2009-03-12 | $9.82 | $18.28 | 4,241,200 | — | — |
| 2009-03-11 | $9.59 | $17.84 | 4,108,800 | — | — |
| 2009-03-10 | $9.50 | $17.67 | 7,497,600 | — | — |
| 2009-03-09 | $9.22 | $17.16 | 4,978,000 | — | — |
| 2009-03-06 | $9.31 | $17.32 | 6,754,000 | — | — |
| 2009-03-05 | $9.53 | $17.72 | 6,798,800 | — | — |
| 2009-03-04 | $9.57 | $17.80 | 5,966,000 | — | — |
| 2009-03-03 | $9.44 | $17.56 | 8,048,000 | — | — |
| 2009-03-02 | $9.72 | $18.08 | 5,310,800 | — | — |
| 2009-02-27 | $10.07 | $18.74 | 7,104,400 | — | — |
| 2009-02-26 | $9.98 | $18.57 | 4,986,000 | — | — |
| 2009-02-25 | $9.98 | $18.53 | 4,987,600 | — | — |
| 2009-02-24 | $9.99 | $18.54 | 4,877,600 | — | — |
| 2009-02-23 | $9.56 | $17.74 | 6,660,400 | — | — |
| 2009-02-20 | $10.01 | $18.58 | 6,604,400 | — | — |
| 2009-02-19 | $9.93 | $18.43 | 6,824,800 | — | — |
| 2009-02-18 | $9.94 | $18.44 | 6,453,200 | — | — |
| 2009-02-17 | $10.04 | $18.63 | 6,223,600 | — | — |
| 2009-02-13 | $10.44 | $19.37 | 4,421,600 | — | — |
| 2009-02-12 | $10.45 | $19.40 | 7,181,200 | — | — |
| 2009-02-11 | $10.15 | $18.84 | 6,252,800 | — | — |
| 2009-02-10 | $10.13 | $18.79 | 5,520,000 | — | — |
| 2009-02-09 | $10.45 | $19.40 | 4,219,200 | — | — |
| 2009-02-06 | $10.31 | $19.13 | 6,178,000 | — | — |
| 2009-02-05 | $10.06 | $18.66 | 4,642,800 | — | — |
| 2009-02-04 | $9.95 | $18.47 | 5,496,800 | — | — |
| 2009-02-03 | $9.74 | $18.07 | 9,481,200 | — | — |
| 2009-02-02 | $9.72 | $18.04 | 7,454,400 | — | — |
| 2009-01-30 | $9.59 | $17.79 | 8,855,600 | — | — |
| 2009-01-29 | $10.05 | $18.64 | 5,224,800 | — | — |
| 2009-01-28 | $10.02 | $18.60 | 5,099,600 | — | — |
| 2009-01-27 | $9.80 | $18.19 | 2,882,800 | — | — |
| 2009-01-26 | $9.67 | $17.94 | 4,434,800 | — | — |
| 2009-01-23 | $9.64 | $17.90 | 3,764,000 | — | — |
| 2009-01-22 | $9.64 | $17.89 | 4,660,000 | — | — |
| 2009-01-21 | $9.69 | $17.98 | 5,656,400 | — | — |
| 2009-01-20 | $9.23 | $17.14 | 6,909,600 | — | — |
| 2009-01-16 | $9.81 | $18.21 | 5,544,400 | — | — |
| 2009-01-15 | $9.75 | $18.09 | 5,253,600 | — | — |
| 2009-01-14 | $9.66 | $17.92 | 4,946,800 | — | — |
| 2009-01-13 | $10.08 | $18.71 | 3,812,000 | — | — |
| 2009-01-12 | $10.17 | $18.87 | 5,079,600 | — | — |
| 2009-01-09 | $10.25 | $19.02 | 2,980,000 | — | — |
| 2009-01-08 | $10.54 | $19.57 | 3,191,200 | — | — |
| 2009-01-07 | $10.34 | $19.20 | 3,964,800 | — | — |
| 2009-01-06 | $10.68 | $19.82 | 3,323,200 | — | — |
| 2009-01-05 | $10.67 | $19.80 | 3,961,200 | — | — |
| 2009-01-02 | $10.70 | $19.85 | 2,949,200 | — | — |