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
- 1990-03-26 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 | $18.77 | $21.73 | 1,270,600 | — | — |
| 2009-12-30 | $18.87 | $21.84 | 1,256,300 | — | — |
| 2009-12-29 | $19.04 | $22.04 | 1,164,500 | — | — |
| 2009-12-28 | $18.99 | $21.98 | 2,197,300 | — | — |
| 2009-12-24 | $19.07 | $22.07 | 522,700 | — | — |
| 2009-12-23 | $19.21 | $22.17 | 1,823,800 | — | — |
| 2009-12-22 | $19.12 | $22.06 | 2,264,700 | — | — |
| 2009-12-21 | $19.30 | $22.27 | 2,200,200 | — | — |
| 2009-12-18 | $19.37 | $22.35 | 4,365,000 | — | — |
| 2009-12-17 | $19.02 | $21.95 | 2,588,400 | — | — |
| 2009-12-16 | $19.11 | $22.05 | 3,091,600 | — | — |
| 2009-12-15 | $18.85 | $21.75 | 3,039,400 | — | — |
| 2009-12-14 | $18.88 | $21.79 | 2,871,800 | — | — |
| 2009-12-11 | $18.52 | $21.37 | 2,530,800 | — | — |
| 2009-12-10 | $18.23 | $21.04 | 3,710,500 | — | — |
| 2009-12-09 | $18.20 | $21.00 | 2,679,700 | — | — |
| 2009-12-08 | $18.25 | $21.06 | 5,443,400 | — | — |
| 2009-12-07 | $17.97 | $20.74 | 4,705,500 | — | — |
| 2009-12-04 | $18.44 | $21.28 | 6,130,600 | — | — |
| 2009-12-03 | $18.37 | $21.20 | 3,760,800 | — | — |
| 2009-12-02 | $18.97 | $21.89 | 4,146,900 | — | — |
| 2009-12-01 | $18.92 | $21.83 | 3,423,700 | — | — |
| 2009-11-30 | $18.89 | $21.80 | 6,697,300 | — | — |
| 2009-11-27 | $19.41 | $22.40 | 1,357,800 | — | — |
| 2009-11-25 | $19.91 | $22.98 | 1,885,200 | — | — |
| 2009-11-24 | $19.45 | $22.44 | 2,215,600 | — | — |
| 2009-11-23 | $19.54 | $22.55 | 3,071,700 | — | — |
| 2009-11-20 | $19.44 | $22.43 | 5,928,800 | — | — |
| 2009-11-19 | $19.57 | $22.58 | 5,797,500 | — | — |
| 2009-11-18 | $20.03 | $23.11 | 4,446,200 | — | — |
| 2009-11-17 | $20.49 | $23.64 | 3,726,800 | — | — |
| 2009-11-16 | $20.78 | $23.98 | 3,116,300 | — | — |
| 2009-11-13 | $20.62 | $23.79 | 4,991,000 | — | — |
| 2009-11-12 | $20.06 | $23.15 | 2,958,700 | — | — |
| 2009-11-11 | $20.59 | $23.76 | 3,463,300 | — | — |
| 2009-11-10 | $20.44 | $23.59 | 2,861,200 | — | — |
| 2009-11-09 | $20.51 | $23.67 | 4,689,200 | — | — |
| 2009-11-06 | $20.18 | $23.29 | 9,009,100 | — | — |
| 2009-11-05 | $18.56 | $21.42 | 6,862,100 | — | — |
| 2009-11-04 | $18.60 | $21.46 | 6,302,500 | — | — |
| 2009-11-03 | $18.52 | $21.37 | 4,898,600 | — | — |
| 2009-11-02 | $18.45 | $21.29 | 6,483,200 | — | — |
| 2009-10-30 | $17.84 | $20.59 | 6,142,100 | — | — |
| 2009-10-29 | $18.64 | $21.51 | 4,325,800 | — | — |
| 2009-10-28 | $18.10 | $20.89 | 8,843,800 | — | — |
| 2009-10-27 | $19.16 | $22.11 | 9,989,600 | — | — |
| 2009-10-26 | $20.53 | $23.69 | 3,581,300 | — | — |
| 2009-10-23 | $20.82 | $24.03 | 3,189,900 | — | — |
| 2009-10-22 | $21.40 | $24.69 | 3,925,900 | — | — |
| 2009-10-21 | $21.54 | $24.86 | 4,724,100 | — | — |
| 2009-10-20 | $21.06 | $24.30 | 3,099,900 | — | — |
| 2009-10-19 | $21.71 | $25.05 | 1,771,400 | — | — |
| 2009-10-16 | $21.71 | $25.05 | 2,875,400 | — | — |
| 2009-10-15 | $21.98 | $25.36 | 2,088,700 | — | — |
| 2009-10-14 | $22.22 | $25.64 | 3,386,300 | — | — |
| 2009-10-13 | $21.60 | $24.93 | 2,515,400 | — | — |
| 2009-10-12 | $21.45 | $24.75 | 2,109,600 | — | — |
| 2009-10-09 | $21.52 | $24.83 | 3,766,700 | — | — |
| 2009-10-08 | $21.27 | $24.54 | 4,017,300 | — | — |
| 2009-10-07 | $20.69 | $23.88 | 2,254,000 | — | — |
| 2009-10-06 | $20.79 | $23.99 | 3,550,500 | — | — |
| 2009-10-05 | $20.58 | $23.75 | 4,329,600 | — | — |
| 2009-10-02 | $19.94 | $23.01 | 4,539,400 | — | — |
| 2009-10-01 | $20.22 | $23.33 | 4,800,400 | — | — |
| 2009-09-30 | $21.48 | $24.79 | 3,897,200 | — | — |
| 2009-09-29 | $21.40 | $24.69 | 1,888,900 | — | — |
| 2009-09-28 | $21.34 | $24.63 | 2,290,100 | — | — |
| 2009-09-25 | $20.86 | $24.07 | 3,149,200 | — | — |
| 2009-09-24 | $21.00 | $24.23 | 3,647,400 | — | — |
| 2009-09-23 | $21.25 | $24.52 | 2,993,300 | — | — |
| 2009-09-22 | $21.65 | $24.98 | 3,042,100 | — | — |
| 2009-09-21 | $21.47 | $24.78 | 4,768,600 | — | — |
| 2009-09-18 | $21.83 | $25.19 | 4,218,400 | — | — |
| 2009-09-17 | $22.26 | $25.69 | 4,535,100 | — | — |
| 2009-09-16 | $22.62 | $26.10 | 4,956,800 | — | — |
| 2009-09-15 | $22.76 | $26.26 | 6,373,800 | — | — |
| 2009-09-14 | $23.05 | $26.60 | 2,724,200 | — | — |
| 2009-09-11 | $22.63 | $26.11 | 3,257,400 | — | — |
| 2009-09-10 | $22.57 | $26.04 | 5,645,000 | — | — |
| 2009-09-09 | $22.01 | $25.40 | 5,945,500 | — | — |
| 2009-09-08 | $21.28 | $24.56 | 3,713,400 | — | — |
| 2009-09-04 | $20.99 | $24.22 | 2,908,400 | — | — |
| 2009-09-03 | $20.58 | $23.75 | 3,749,200 | — | — |
| 2009-09-02 | $20.07 | $23.09 | 7,584,500 | — | — |
| 2009-09-01 | $19.69 | $22.65 | 6,694,900 | — | — |
| 2009-08-31 | $20.92 | $24.07 | 5,296,700 | — | — |
| 2009-08-28 | $21.08 | $24.25 | 3,078,300 | — | — |
| 2009-08-27 | $21.23 | $24.43 | 4,034,300 | — | — |
| 2009-08-26 | $21.23 | $24.43 | 4,921,400 | — | — |
| 2009-08-25 | $20.67 | $23.78 | 3,173,000 | — | — |
| 2009-08-24 | $20.50 | $23.59 | 4,005,500 | — | — |
| 2009-08-21 | $20.79 | $23.92 | 5,101,900 | — | — |
| 2009-08-20 | $19.97 | $22.98 | 5,756,900 | — | — |
| 2009-08-19 | $19.26 | $22.16 | 3,709,200 | — | — |
| 2009-08-18 | $19.17 | $22.06 | 5,384,600 | — | — |
| 2009-08-17 | $18.25 | $21.00 | 4,174,100 | — | — |
| 2009-08-14 | $19.06 | $21.93 | 3,246,100 | — | — |
| 2009-08-13 | $19.58 | $22.53 | 3,380,500 | — | — |
| 2009-08-12 | $19.13 | $22.01 | 7,950,900 | — | — |
| 2009-08-11 | $18.89 | $21.73 | 8,369,800 | — | — |
| 2009-08-10 | $19.42 | $22.34 | 4,615,500 | — | — |
| 2009-08-07 | $19.92 | $22.92 | 4,575,900 | — | — |
| 2009-08-06 | $19.61 | $22.56 | 4,752,300 | — | — |
| 2009-08-05 | $19.97 | $22.98 | 6,400,200 | — | — |
| 2009-08-04 | $20.61 | $23.71 | 7,307,500 | — | — |
| 2009-08-03 | $20.42 | $23.49 | 5,814,300 | — | — |
| 2009-07-31 | $19.75 | $22.72 | 4,706,800 | — | — |
| 2009-07-30 | $19.72 | $22.69 | 5,137,900 | — | — |
| 2009-07-29 | $19.22 | $22.11 | 4,954,800 | — | — |
| 2009-07-28 | $19.29 | $22.19 | 4,486,700 | — | — |
| 2009-07-27 | $19.55 | $22.49 | 4,964,200 | — | — |
| 2009-07-24 | $19.74 | $22.71 | 6,552,100 | — | — |
| 2009-07-23 | $19.76 | $22.73 | 14,581,000 | — | — |
| 2009-07-22 | $17.49 | $20.12 | 9,785,100 | — | — |
| 2009-07-21 | $17.51 | $20.15 | 7,158,300 | — | — |
| 2009-07-20 | $18.10 | $20.82 | 6,653,400 | — | — |
| 2009-07-17 | $17.68 | $20.34 | 8,596,800 | — | — |
| 2009-07-16 | $17.13 | $19.71 | 7,382,500 | — | — |
| 2009-07-15 | $16.36 | $18.82 | 9,780,800 | — | — |
| 2009-07-14 | $15.64 | $17.99 | 6,893,200 | — | — |
| 2009-07-13 | $14.84 | $17.07 | 4,632,300 | — | — |
| 2009-07-10 | $14.67 | $16.88 | 5,374,800 | — | — |
| 2009-07-09 | $14.37 | $16.53 | 3,451,400 | — | — |
| 2009-07-08 | $13.98 | $16.08 | 8,261,900 | — | — |
| 2009-07-07 | $13.93 | $16.03 | 7,338,600 | — | — |
| 2009-07-06 | $14.60 | $16.80 | 6,625,900 | — | — |
| 2009-07-02 | $15.02 | $17.28 | 3,253,400 | — | — |
| 2009-07-01 | $15.65 | $18.01 | 6,542,300 | — | — |
| 2009-06-30 | $15.90 | $18.29 | 5,578,700 | — | — |
| 2009-06-29 | $16.38 | $18.85 | 4,219,000 | — | — |
| 2009-06-26 | $16.52 | $19.01 | 6,728,900 | — | — |
| 2009-06-25 | $15.74 | $18.11 | 5,227,600 | — | — |
| 2009-06-24 | $15.12 | $17.40 | 5,507,600 | — | — |
| 2009-06-23 | $14.73 | $16.95 | 7,042,400 | — | — |
| 2009-06-22 | $15.09 | $17.36 | 6,430,800 | — | — |
| 2009-06-19 | $16.26 | $18.71 | 4,613,300 | — | — |
| 2009-06-18 | $15.71 | $18.07 | 4,831,300 | — | — |
| 2009-06-17 | $15.58 | $17.92 | 9,568,300 | — | — |
| 2009-06-16 | $15.68 | $18.04 | 7,308,700 | — | — |
| 2009-06-15 | $15.76 | $18.13 | 5,405,300 | — | — |
| 2009-06-12 | $16.30 | $18.75 | 5,652,600 | — | — |
| 2009-06-11 | $16.46 | $18.87 | 5,762,400 | — | — |
| 2009-06-10 | $16.29 | $18.67 | 8,342,200 | — | — |
| 2009-06-09 | $16.95 | $19.43 | 6,684,900 | — | — |
| 2009-06-08 | $16.86 | $19.33 | 7,220,800 | — | — |
| 2009-06-05 | $17.02 | $19.51 | 6,606,100 | — | — |
| 2009-06-04 | $17.02 | $19.51 | 4,872,800 | — | — |
| 2009-06-03 | $16.66 | $19.10 | 5,112,700 | — | — |
| 2009-06-02 | $17.24 | $19.76 | 5,879,800 | — | — |
| 2009-06-01 | $17.72 | $20.31 | 8,531,400 | — | — |
| 2009-05-29 | $17.36 | $19.90 | 12,511,700 | — | — |
| 2009-05-28 | $16.40 | $18.80 | 7,869,100 | — | — |
| 2009-05-27 | $16.35 | $18.74 | 9,318,600 | — | — |
| 2009-05-26 | $15.84 | $18.16 | 5,060,200 | — | — |
| 2009-05-22 | $15.42 | $17.68 | 5,676,500 | — | — |
| 2009-05-21 | $15.80 | $18.11 | 11,895,200 | — | — |
| 2009-05-20 | $14.99 | $17.18 | 5,036,300 | — | — |
| 2009-05-19 | $14.83 | $17.00 | 5,341,100 | — | — |
| 2009-05-18 | $14.74 | $16.90 | 6,313,400 | — | — |
| 2009-05-15 | $13.60 | $15.59 | 5,067,600 | — | — |
| 2009-05-14 | $13.67 | $15.67 | 6,074,400 | — | — |
| 2009-05-13 | $13.22 | $15.15 | 8,313,100 | — | — |
| 2009-05-12 | $14.27 | $16.36 | 6,779,800 | — | — |
| 2009-05-11 | $14.74 | $16.90 | 6,201,400 | — | — |
| 2009-05-08 | $15.00 | $17.19 | 10,162,800 | — | — |
| 2009-05-07 | $15.14 | $17.36 | 12,608,900 | — | — |
| 2009-05-06 | $16.02 | $18.36 | 26,596,500 | — | — |
| 2009-05-05 | $15.07 | $17.27 | 15,205,700 | — | — |
| 2009-05-04 | $14.21 | $16.29 | 11,221,600 | — | — |
| 2009-05-01 | $12.72 | $14.58 | 8,167,100 | — | — |
| 2009-04-30 | $12.35 | $14.16 | 12,737,300 | — | — |
| 2009-04-29 | $10.93 | $12.53 | 6,534,900 | — | — |
| 2009-04-28 | $10.32 | $11.83 | 5,884,100 | — | — |
| 2009-04-27 | $10.36 | $11.88 | 7,115,600 | — | — |
| 2009-04-24 | $11.44 | $13.11 | 6,805,800 | — | — |
| 2009-04-23 | $11.30 | $12.95 | 11,737,900 | — | — |
| 2009-04-22 | $11.18 | $12.82 | 7,923,100 | — | — |
| 2009-04-21 | $11.09 | $12.71 | 3,980,900 | — | — |
| 2009-04-20 | $10.78 | $12.36 | 3,826,500 | — | — |
| 2009-04-17 | $11.61 | $13.31 | 7,220,400 | — | — |
| 2009-04-16 | $11.40 | $13.07 | 6,362,900 | — | — |
| 2009-04-15 | $11.64 | $13.34 | 3,588,300 | — | — |
| 2009-04-14 | $11.43 | $13.10 | 3,875,400 | — | — |
| 2009-04-13 | $11.49 | $13.17 | 4,319,800 | — | — |
| 2009-04-09 | $11.55 | $13.24 | 4,964,800 | — | — |
| 2009-04-08 | $10.77 | $12.35 | 4,461,700 | — | — |
| 2009-04-07 | $10.74 | $12.31 | 3,931,400 | — | — |
| 2009-04-06 | $11.60 | $13.30 | 5,894,500 | — | — |
| 2009-04-03 | $11.66 | $13.37 | 8,230,000 | — | — |
| 2009-04-02 | $10.02 | $11.49 | 5,566,500 | — | — |
| 2009-04-01 | $9.51 | $10.90 | 3,216,500 | — | — |
| 2009-03-31 | $9.22 | $10.57 | 4,324,400 | — | — |
| 2009-03-30 | $9.19 | $10.53 | 3,506,800 | — | — |
| 2009-03-27 | $9.87 | $11.31 | 4,718,500 | — | — |
| 2009-03-26 | $10.04 | $11.51 | 5,962,100 | — | — |
| 2009-03-25 | $9.84 | $11.28 | 5,340,200 | — | — |
| 2009-03-24 | $9.77 | $11.20 | 5,595,600 | — | — |
| 2009-03-23 | $9.99 | $11.45 | 3,667,100 | — | — |
| 2009-03-20 | $9.12 | $10.45 | 4,599,400 | — | — |
| 2009-03-19 | $9.67 | $11.02 | 4,123,900 | — | — |
| 2009-03-18 | $9.88 | $11.26 | 3,883,500 | — | — |
| 2009-03-17 | $9.34 | $10.64 | 4,315,300 | — | — |
| 2009-03-16 | $9.19 | $10.47 | 4,415,200 | — | — |
| 2009-03-13 | $9.25 | $10.54 | 4,634,700 | — | — |
| 2009-03-12 | $8.71 | $9.92 | 6,409,500 | — | — |
| 2009-03-11 | $8.13 | $9.26 | 5,403,700 | — | — |
| 2009-03-10 | $8.22 | $9.36 | 7,441,700 | — | — |
| 2009-03-09 | $7.12 | $8.11 | 8,442,300 | — | — |
| 2009-03-06 | $7.47 | $8.51 | 6,162,100 | — | — |
| 2009-03-05 | $7.79 | $8.87 | 6,364,300 | — | — |
| 2009-03-04 | $8.28 | $9.43 | 8,525,400 | — | — |
| 2009-03-03 | $8.48 | $9.66 | 7,991,100 | — | — |
| 2009-03-02 | $8.03 | $9.15 | 7,738,000 | — | — |
| 2009-02-27 | $8.82 | $10.05 | 6,337,200 | — | — |
| 2009-02-26 | $9.27 | $10.56 | 4,249,300 | — | — |
| 2009-02-25 | $9.54 | $10.87 | 5,178,800 | — | — |
| 2009-02-24 | $9.73 | $11.08 | 5,474,100 | — | — |
| 2009-02-23 | $9.09 | $10.36 | 4,504,700 | — | — |
| 2009-02-20 | $9.38 | $10.69 | 4,029,900 | — | — |
| 2009-02-19 | $9.19 | $10.47 | 4,800,400 | — | — |
| 2009-02-18 | $9.34 | $10.64 | 4,699,300 | — | — |
| 2009-02-17 | $9.44 | $10.75 | 4,952,100 | — | — |
| 2009-02-13 | $9.39 | $10.70 | 4,820,300 | — | — |
| 2009-02-12 | $9.80 | $11.16 | 6,549,600 | — | — |
| 2009-02-11 | $10.07 | $11.47 | 3,173,900 | — | — |
| 2009-02-10 | $10.15 | $11.56 | 3,648,300 | — | — |
| 2009-02-09 | $10.98 | $12.51 | 3,330,600 | — | — |
| 2009-02-06 | $11.03 | $12.57 | 2,405,400 | — | — |
| 2009-02-05 | $10.65 | $12.13 | 3,936,000 | — | — |
| 2009-02-04 | $10.16 | $11.57 | 4,353,400 | — | — |
| 2009-02-03 | $10.46 | $11.92 | 3,295,400 | — | — |
| 2009-02-02 | $10.43 | $11.88 | 3,112,400 | — | — |
| 2009-01-30 | $10.60 | $12.08 | 4,766,700 | — | — |
| 2009-01-29 | $11.22 | $12.78 | 2,651,100 | — | — |
| 2009-01-28 | $12.08 | $13.76 | 2,932,800 | — | — |
| 2009-01-27 | $11.89 | $13.55 | 3,537,600 | — | — |
| 2009-01-26 | $11.86 | $13.51 | 3,032,900 | — | — |
| 2009-01-23 | $11.79 | $13.43 | 3,574,800 | — | — |
| 2009-01-22 | $11.58 | $13.19 | 7,067,800 | — | — |
| 2009-01-21 | $11.57 | $13.18 | 4,763,900 | — | — |
| 2009-01-20 | $11.02 | $12.55 | 5,659,100 | — | — |
| 2009-01-16 | $11.95 | $13.61 | 4,780,600 | — | — |
| 2009-01-15 | $12.45 | $14.18 | 5,509,800 | — | — |
| 2009-01-14 | $12.06 | $13.74 | 4,791,900 | — | — |
| 2009-01-13 | $12.89 | $14.68 | 2,977,100 | — | — |
| 2009-01-12 | $13.04 | $14.86 | 3,010,800 | — | — |
| 2009-01-09 | $13.65 | $15.55 | 3,387,500 | — | — |
| 2009-01-08 | $13.84 | $15.77 | 3,920,800 | — | — |
| 2009-01-07 | $13.86 | $15.79 | 5,673,800 | — | — |
| 2009-01-06 | $13.90 | $15.83 | 4,829,000 | — | — |
| 2009-01-05 | $13.33 | $15.19 | 3,581,600 | — | — |
| 2009-01-02 | $12.80 | $14.58 | 3,065,200 | — | — |