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
- 1986-11-24 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 | $21.20 | $24.58 | 1,628,000 | — | — |
| 2009-12-30 | $21.43 | $24.85 | 2,295,300 | — | — |
| 2009-12-29 | $21.23 | $24.61 | 1,353,400 | — | — |
| 2009-12-28 | $21.21 | $24.59 | 2,140,600 | — | — |
| 2009-12-24 | $21.41 | $24.82 | 656,600 | — | — |
| 2009-12-23 | $21.32 | $24.72 | 2,689,800 | — | — |
| 2009-12-22 | $21.03 | $24.38 | 2,672,900 | — | — |
| 2009-12-21 | $20.71 | $24.01 | 2,367,600 | — | — |
| 2009-12-18 | $20.43 | $23.69 | 4,711,600 | — | — |
| 2009-12-17 | $20.34 | $23.58 | 4,698,100 | — | — |
| 2009-12-16 | $20.05 | $23.25 | 3,421,000 | — | — |
| 2009-12-15 | $19.94 | $23.12 | 2,765,900 | — | — |
| 2009-12-14 | $19.91 | $23.08 | 3,226,300 | — | — |
| 2009-12-11 | $19.76 | $22.91 | 3,422,500 | — | — |
| 2009-12-10 | $19.83 | $22.99 | 3,216,300 | — | — |
| 2009-12-09 | $19.80 | $22.96 | 3,616,000 | — | — |
| 2009-12-08 | $19.63 | $22.76 | 4,257,400 | — | — |
| 2009-12-07 | $19.91 | $23.08 | 3,217,400 | — | — |
| 2009-12-04 | $19.91 | $23.08 | 3,430,200 | — | — |
| 2009-12-03 | $19.86 | $23.03 | 3,473,100 | — | — |
| 2009-12-02 | $19.97 | $23.15 | 3,016,300 | — | — |
| 2009-12-01 | $19.75 | $22.90 | 3,605,800 | — | — |
| 2009-11-30 | $19.65 | $22.78 | 5,927,600 | — | — |
| 2009-11-27 | $19.93 | $23.11 | 1,291,400 | — | — |
| 2009-11-25 | $20.37 | $23.62 | 2,238,500 | — | — |
| 2009-11-24 | $20.30 | $23.54 | 3,577,400 | — | — |
| 2009-11-23 | $20.60 | $23.79 | 2,314,400 | — | — |
| 2009-11-20 | $20.42 | $23.58 | 2,779,000 | — | — |
| 2009-11-19 | $20.23 | $23.36 | 3,153,300 | — | — |
| 2009-11-18 | $20.62 | $23.81 | 3,366,800 | — | — |
| 2009-11-17 | $20.73 | $23.94 | 2,504,800 | — | — |
| 2009-11-16 | $20.64 | $23.84 | 4,489,000 | — | — |
| 2009-11-13 | $20.23 | $23.36 | 3,474,500 | — | — |
| 2009-11-12 | $20.14 | $23.26 | 3,220,500 | — | — |
| 2009-11-11 | $20.27 | $23.41 | 3,458,000 | — | — |
| 2009-11-10 | $20.03 | $23.13 | 3,429,000 | — | — |
| 2009-11-09 | $20.10 | $23.21 | 2,973,900 | — | — |
| 2009-11-06 | $19.72 | $22.78 | 3,231,500 | — | — |
| 2009-11-05 | $19.72 | $22.78 | 7,675,000 | — | — |
| 2009-11-04 | $19.11 | $22.07 | 5,034,900 | — | — |
| 2009-11-03 | $18.99 | $21.93 | 5,151,700 | — | — |
| 2009-11-02 | $18.94 | $21.87 | 6,168,400 | — | — |
| 2009-10-30 | $19.07 | $22.02 | 7,210,100 | — | — |
| 2009-10-29 | $19.60 | $22.64 | 10,382,400 | — | — |
| 2009-10-28 | $19.02 | $21.97 | 8,666,100 | — | — |
| 2009-10-27 | $20.02 | $23.12 | 5,150,600 | — | — |
| 2009-10-26 | $19.94 | $23.03 | 4,289,800 | — | — |
| 2009-10-23 | $19.98 | $23.08 | 3,740,500 | — | — |
| 2009-10-22 | $20.55 | $23.73 | 2,659,200 | — | — |
| 2009-10-21 | $20.54 | $23.72 | 3,005,800 | — | — |
| 2009-10-20 | $20.54 | $23.72 | 3,148,900 | — | — |
| 2009-10-19 | $21.13 | $24.40 | 3,800,700 | — | — |
| 2009-10-16 | $20.94 | $24.18 | 2,535,100 | — | — |
| 2009-10-15 | $21.11 | $24.38 | 2,577,300 | — | — |
| 2009-10-14 | $21.05 | $24.31 | 3,047,400 | — | — |
| 2009-10-13 | $20.92 | $24.16 | 3,717,700 | — | — |
| 2009-10-12 | $20.91 | $24.15 | 2,202,700 | — | — |
| 2009-10-09 | $20.94 | $24.18 | 2,096,000 | — | — |
| 2009-10-08 | $20.85 | $24.08 | 2,825,100 | — | — |
| 2009-10-07 | $20.93 | $24.17 | 2,529,600 | — | — |
| 2009-10-06 | $20.95 | $24.20 | 3,373,300 | — | — |
| 2009-10-05 | $20.96 | $24.21 | 3,507,200 | — | — |
| 2009-10-02 | $20.58 | $23.77 | 3,896,300 | — | — |
| 2009-10-01 | $20.56 | $23.75 | 5,159,100 | — | — |
| 2009-09-30 | $21.41 | $24.73 | 4,954,800 | — | — |
| 2009-09-29 | $21.03 | $24.29 | 2,439,000 | — | — |
| 2009-09-28 | $21.02 | $24.28 | 2,258,400 | — | — |
| 2009-09-25 | $20.90 | $24.14 | 1,981,800 | — | — |
| 2009-09-24 | $21.01 | $24.27 | 2,772,600 | — | — |
| 2009-09-23 | $21.11 | $24.38 | 4,214,200 | — | — |
| 2009-09-22 | $20.94 | $24.18 | 2,747,900 | — | — |
| 2009-09-21 | $20.97 | $24.22 | 4,250,300 | — | — |
| 2009-09-18 | $21.15 | $24.43 | 4,861,500 | — | — |
| 2009-09-17 | $20.99 | $24.24 | 4,785,000 | — | — |
| 2009-09-16 | $20.76 | $23.98 | 3,932,100 | — | — |
| 2009-09-15 | $20.87 | $24.10 | 3,186,700 | — | — |
| 2009-09-14 | $20.75 | $23.96 | 3,813,400 | — | — |
| 2009-09-11 | $20.45 | $23.62 | 2,822,800 | — | — |
| 2009-09-10 | $20.37 | $23.53 | 5,223,600 | — | — |
| 2009-09-09 | $20.10 | $23.21 | 5,783,700 | — | — |
| 2009-09-08 | $20.50 | $23.58 | 4,232,400 | — | — |
| 2009-09-04 | $20.32 | $23.38 | 2,756,800 | — | — |
| 2009-09-03 | $20.30 | $23.35 | 2,937,400 | — | — |
| 2009-09-02 | $20.04 | $23.05 | 4,132,300 | — | — |
| 2009-09-01 | $19.84 | $22.82 | 5,001,700 | — | — |
| 2009-08-31 | $20.21 | $23.25 | 4,023,400 | — | — |
| 2009-08-28 | $20.65 | $23.76 | 3,213,100 | — | — |
| 2009-08-27 | $20.90 | $24.04 | 3,229,600 | — | — |
| 2009-08-26 | $20.76 | $23.88 | 4,374,200 | — | — |
| 2009-08-25 | $20.52 | $23.61 | 2,983,500 | — | — |
| 2009-08-24 | $20.42 | $23.49 | 3,232,400 | — | — |
| 2009-08-21 | $20.41 | $23.48 | 2,722,500 | — | — |
| 2009-08-20 | $20.07 | $23.09 | 3,929,900 | — | — |
| 2009-08-19 | $19.79 | $22.77 | 2,939,100 | — | — |
| 2009-08-18 | $19.88 | $22.87 | 3,605,200 | — | — |
| 2009-08-17 | $19.67 | $22.63 | 3,868,200 | — | — |
| 2009-08-14 | $19.70 | $22.66 | 4,443,800 | — | — |
| 2009-08-13 | $19.73 | $22.70 | 5,070,800 | — | — |
| 2009-08-12 | $19.25 | $22.15 | 3,666,700 | — | — |
| 2009-08-11 | $19.36 | $22.27 | 2,932,700 | — | — |
| 2009-08-10 | $19.44 | $22.36 | 2,948,000 | — | — |
| 2009-08-07 | $19.42 | $22.34 | 2,490,900 | — | — |
| 2009-08-06 | $19.31 | $22.21 | 4,326,300 | — | — |
| 2009-08-05 | $19.31 | $22.21 | 4,593,900 | — | — |
| 2009-08-04 | $19.45 | $22.38 | 6,387,700 | — | — |
| 2009-08-03 | $19.03 | $21.89 | 5,085,500 | — | — |
| 2009-07-31 | $18.79 | $21.62 | 4,309,400 | — | — |
| 2009-07-30 | $18.63 | $21.43 | 5,792,900 | — | — |
| 2009-07-29 | $18.86 | $21.70 | 9,341,100 | — | — |
| 2009-07-28 | $18.41 | $21.18 | 4,918,800 | — | — |
| 2009-07-27 | $18.26 | $21.01 | 3,739,000 | — | — |
| 2009-07-24 | $18.12 | $20.85 | 4,002,100 | — | — |
| 2009-07-23 | $17.90 | $20.59 | 6,540,300 | — | — |
| 2009-07-22 | $17.54 | $20.18 | 4,477,100 | — | — |
| 2009-07-21 | $17.42 | $20.04 | 3,175,000 | — | — |
| 2009-07-20 | $17.39 | $20.01 | 3,448,500 | — | — |
| 2009-07-17 | $17.35 | $19.96 | 4,147,300 | — | — |
| 2009-07-16 | $17.69 | $20.35 | 5,432,900 | — | — |
| 2009-07-15 | $17.51 | $20.14 | 4,363,900 | — | — |
| 2009-07-14 | $16.83 | $19.36 | 4,532,100 | — | — |
| 2009-07-13 | $16.67 | $19.18 | 3,356,200 | — | — |
| 2009-07-10 | $16.49 | $18.97 | 2,586,200 | — | — |
| 2009-07-09 | $16.71 | $19.22 | 2,820,500 | — | — |
| 2009-07-08 | $16.87 | $19.41 | 6,395,700 | — | — |
| 2009-07-07 | $17.09 | $19.66 | 6,391,200 | — | — |
| 2009-07-06 | $16.54 | $19.03 | 3,940,000 | — | — |
| 2009-07-02 | $16.70 | $19.21 | 4,005,600 | — | — |
| 2009-07-01 | $17.14 | $19.72 | 4,905,100 | — | — |
| 2009-06-30 | $16.65 | $19.15 | 4,712,800 | — | — |
| 2009-06-29 | $16.74 | $19.26 | 4,528,700 | — | — |
| 2009-06-26 | $16.80 | $19.33 | 10,557,800 | — | — |
| 2009-06-25 | $16.80 | $19.33 | 5,824,000 | — | — |
| 2009-06-24 | $16.68 | $19.19 | 4,549,600 | — | — |
| 2009-06-23 | $16.91 | $19.45 | 6,769,800 | — | — |
| 2009-06-22 | $17.32 | $19.93 | 3,600,900 | — | — |
| 2009-06-19 | $17.53 | $20.17 | 4,402,500 | — | — |
| 2009-06-18 | $17.63 | $20.28 | 4,246,300 | — | — |
| 2009-06-17 | $17.23 | $19.82 | 3,690,700 | — | — |
| 2009-06-16 | $17.38 | $19.99 | 5,449,900 | — | — |
| 2009-06-15 | $17.04 | $19.60 | 4,044,100 | — | — |
| 2009-06-12 | $17.18 | $19.76 | 2,736,200 | — | — |
| 2009-06-11 | $17.45 | $20.07 | 4,165,600 | — | — |
| 2009-06-10 | $17.34 | $19.95 | 4,136,800 | — | — |
| 2009-06-09 | $17.39 | $19.93 | 2,737,000 | — | — |
| 2009-06-08 | $17.47 | $20.02 | 2,957,000 | — | — |
| 2009-06-05 | $17.43 | $19.97 | 3,194,100 | — | — |
| 2009-06-04 | $17.58 | $20.14 | 3,603,800 | — | — |
| 2009-06-03 | $17.29 | $19.81 | 3,106,100 | — | — |
| 2009-06-02 | $17.62 | $20.19 | 6,353,200 | — | — |
| 2009-06-01 | $17.10 | $19.59 | 6,526,200 | — | — |
| 2009-05-29 | $16.66 | $19.09 | 7,475,000 | — | — |
| 2009-05-28 | $16.71 | $19.15 | 4,621,500 | — | — |
| 2009-05-27 | $16.68 | $19.11 | 4,657,500 | — | — |
| 2009-05-26 | $16.97 | $19.44 | 3,880,600 | — | — |
| 2009-05-22 | $16.65 | $19.08 | 2,990,200 | — | — |
| 2009-05-21 | $16.82 | $19.27 | 6,740,300 | — | — |
| 2009-05-20 | $17.20 | $19.71 | 3,966,300 | — | — |
| 2009-05-19 | $17.34 | $19.87 | 4,266,700 | — | — |
| 2009-05-18 | $17.20 | $19.71 | 2,652,300 | — | — |
| 2009-05-15 | $16.73 | $19.17 | 4,142,100 | — | — |
| 2009-05-14 | $16.93 | $19.40 | 5,674,700 | — | — |
| 2009-05-13 | $16.85 | $19.31 | 4,548,700 | — | — |
| 2009-05-12 | $17.57 | $20.13 | 4,027,600 | — | — |
| 2009-05-11 | $17.34 | $19.87 | 4,339,400 | — | — |
| 2009-05-08 | $17.40 | $19.94 | 6,369,700 | — | — |
| 2009-05-07 | $17.32 | $19.85 | 6,098,700 | — | — |
| 2009-05-06 | $17.14 | $19.64 | 6,354,200 | — | — |
| 2009-05-05 | $17.00 | $19.48 | 4,862,800 | — | — |
| 2009-05-04 | $17.33 | $19.86 | 4,933,100 | — | — |
| 2009-05-01 | $17.00 | $19.48 | 3,545,200 | — | — |
| 2009-04-30 | $17.06 | $19.55 | 7,077,300 | — | — |
| 2009-04-29 | $16.86 | $19.32 | 7,296,300 | — | — |
| 2009-04-28 | $15.90 | $18.22 | 8,217,800 | — | — |
| 2009-04-27 | $15.13 | $17.34 | 5,279,000 | — | — |
| 2009-04-24 | $15.42 | $17.67 | 4,377,800 | — | — |
| 2009-04-23 | $15.40 | $17.65 | 4,188,600 | — | — |
| 2009-04-22 | $15.20 | $17.42 | 4,838,900 | — | — |
| 2009-04-21 | $14.77 | $16.92 | 6,130,200 | — | — |
| 2009-04-20 | $15.27 | $17.50 | 7,795,800 | — | — |
| 2009-04-17 | $14.89 | $17.06 | 5,020,600 | — | — |
| 2009-04-16 | $15.04 | $17.23 | 6,058,800 | — | — |
| 2009-04-15 | $14.37 | $16.47 | 3,116,300 | — | — |
| 2009-04-14 | $14.09 | $16.14 | 3,904,500 | — | — |
| 2009-04-13 | $14.48 | $16.59 | 2,655,500 | — | — |
| 2009-04-09 | $14.55 | $16.67 | 3,533,900 | — | — |
| 2009-04-08 | $14.22 | $16.29 | 3,257,500 | — | — |
| 2009-04-07 | $13.73 | $15.73 | 3,340,700 | — | — |
| 2009-04-06 | $14.00 | $16.04 | 4,031,700 | — | — |
| 2009-04-03 | $14.09 | $16.14 | 4,213,500 | — | — |
| 2009-04-02 | $14.22 | $16.29 | 6,792,900 | — | — |
| 2009-04-01 | $13.49 | $15.46 | 3,179,500 | — | — |
| 2009-03-31 | $13.19 | $15.11 | 5,297,600 | — | — |
| 2009-03-30 | $13.09 | $15.00 | 5,696,100 | — | — |
| 2009-03-27 | $13.23 | $15.16 | 4,272,100 | — | — |
| 2009-03-26 | $13.27 | $15.20 | 4,354,100 | — | — |
| 2009-03-25 | $12.43 | $14.24 | 5,375,600 | — | — |
| 2009-03-24 | $12.29 | $14.08 | 4,481,200 | — | — |
| 2009-03-23 | $12.34 | $14.14 | 5,319,200 | — | — |
| 2009-03-20 | $11.83 | $13.55 | 4,363,600 | — | — |
| 2009-03-19 | $11.73 | $13.44 | 2,954,700 | — | — |
| 2009-03-18 | $11.94 | $13.68 | 3,340,500 | — | — |
| 2009-03-17 | $11.87 | $13.60 | 3,574,900 | — | — |
| 2009-03-16 | $11.57 | $13.26 | 5,193,900 | — | — |
| 2009-03-13 | $11.25 | $12.89 | 4,418,900 | — | — |
| 2009-03-12 | $11.27 | $12.91 | 4,826,900 | — | — |
| 2009-03-11 | $10.48 | $12.01 | 2,839,100 | — | — |
| 2009-03-10 | $10.42 | $11.86 | 5,609,300 | — | — |
| 2009-03-09 | $9.86 | $11.22 | 3,829,100 | — | — |
| 2009-03-06 | $10.00 | $11.38 | 5,253,500 | — | — |
| 2009-03-05 | $10.01 | $11.39 | 4,048,900 | — | — |
| 2009-03-04 | $10.70 | $12.18 | 5,381,800 | — | — |
| 2009-03-03 | $10.53 | $11.98 | 6,085,700 | — | — |
| 2009-03-02 | $10.69 | $12.17 | 4,487,000 | — | — |
| 2009-02-27 | $11.48 | $13.07 | 6,230,900 | — | — |
| 2009-02-26 | $11.80 | $13.43 | 5,914,100 | — | — |
| 2009-02-25 | $12.15 | $13.83 | 3,931,100 | — | — |
| 2009-02-24 | $12.27 | $13.96 | 3,686,600 | — | — |
| 2009-02-23 | $11.98 | $13.63 | 2,987,300 | — | — |
| 2009-02-20 | $12.30 | $14.00 | 4,627,300 | — | — |
| 2009-02-19 | $12.51 | $14.24 | 3,417,300 | — | — |
| 2009-02-18 | $12.46 | $14.18 | 4,840,800 | — | — |
| 2009-02-17 | $12.85 | $14.62 | 5,005,400 | — | — |
| 2009-02-13 | $13.40 | $15.25 | 5,350,900 | — | — |
| 2009-02-12 | $12.98 | $14.77 | 6,059,800 | — | — |
| 2009-02-11 | $13.10 | $14.91 | 6,592,700 | — | — |
| 2009-02-10 | $11.95 | $13.60 | 3,430,000 | — | — |
| 2009-02-09 | $12.41 | $14.12 | 2,868,100 | — | — |
| 2009-02-06 | $12.62 | $14.36 | 2,772,200 | — | — |
| 2009-02-05 | $12.05 | $13.71 | 3,473,000 | — | — |
| 2009-02-04 | $11.86 | $13.50 | 3,305,500 | — | — |
| 2009-02-03 | $11.71 | $13.33 | 2,430,600 | — | — |
| 2009-02-02 | $11.33 | $12.89 | 3,400,700 | — | — |
| 2009-01-30 | $11.23 | $12.78 | 4,119,700 | — | — |
| 2009-01-29 | $12.06 | $13.73 | 1,883,500 | — | — |
| 2009-01-28 | $12.33 | $14.03 | 2,406,400 | — | — |
| 2009-01-27 | $12.20 | $13.88 | 2,550,300 | — | — |
| 2009-01-26 | $12.02 | $13.68 | 2,564,200 | — | — |
| 2009-01-23 | $11.58 | $13.18 | 1,890,700 | — | — |
| 2009-01-22 | $11.65 | $13.26 | 2,999,800 | — | — |
| 2009-01-21 | $11.50 | $13.09 | 3,000,500 | — | — |
| 2009-01-20 | $11.07 | $12.60 | 3,478,900 | — | — |
| 2009-01-16 | $11.66 | $13.27 | 3,633,000 | — | — |
| 2009-01-15 | $11.43 | $13.01 | 3,481,300 | — | — |
| 2009-01-14 | $11.29 | $12.85 | 2,658,000 | — | — |
| 2009-01-13 | $11.90 | $13.54 | 2,625,200 | — | — |
| 2009-01-12 | $11.77 | $13.40 | 3,295,700 | — | — |
| 2009-01-09 | $12.20 | $13.88 | 3,016,200 | — | — |
| 2009-01-08 | $12.54 | $14.27 | 3,156,900 | — | — |
| 2009-01-07 | $12.24 | $13.93 | 2,716,200 | — | — |
| 2009-01-06 | $12.63 | $14.37 | 4,312,600 | — | — |
| 2009-01-05 | $12.86 | $14.64 | 3,964,300 | — | — |
| 2009-01-02 | $12.36 | $14.07 | 2,218,400 | — | — |