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
- 1980-03-17 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 | $15.11 | $19.36 | 1,068,000 | — | — |
| 2009-12-30 | $15.31 | $19.61 | 836,800 | — | — |
| 2009-12-29 | $15.46 | $19.80 | 1,406,400 | — | — |
| 2009-12-28 | $15.48 | $19.83 | 1,454,800 | — | — |
| 2009-12-24 | $15.46 | $19.80 | 1,036,800 | — | — |
| 2009-12-23 | $15.46 | $19.80 | 3,039,200 | — | — |
| 2009-12-22 | $15.29 | $19.58 | 3,682,000 | — | — |
| 2009-12-21 | $15.17 | $19.43 | 11,980,400 | — | — |
| 2009-12-18 | $14.48 | $18.54 | 3,323,600 | — | — |
| 2009-12-17 | $14.55 | $18.63 | 2,697,200 | — | — |
| 2009-12-16 | $14.79 | $18.94 | 2,039,600 | — | — |
| 2009-12-15 | $14.96 | $19.16 | 3,031,600 | — | — |
| 2009-12-14 | $15.08 | $19.32 | 1,346,800 | — | — |
| 2009-12-11 | $15.05 | $19.27 | 2,287,200 | — | — |
| 2009-12-10 | $15.10 | $19.34 | 3,728,800 | — | — |
| 2009-12-09 | $15.13 | $19.38 | 2,304,800 | — | — |
| 2009-12-08 | $14.95 | $19.14 | 1,425,600 | — | — |
| 2009-12-07 | $15.09 | $19.32 | 2,477,200 | — | — |
| 2009-12-04 | $15.19 | $19.46 | 2,141,200 | — | — |
| 2009-12-03 | $15.13 | $19.38 | 2,045,600 | — | — |
| 2009-12-02 | $15.08 | $19.31 | 2,995,200 | — | — |
| 2009-12-01 | $14.89 | $19.06 | 2,942,400 | — | — |
| 2009-11-30 | $14.76 | $18.90 | 1,742,800 | — | — |
| 2009-11-27 | $14.72 | $18.85 | 578,400 | — | — |
| 2009-11-25 | $14.78 | $18.92 | 1,171,600 | — | — |
| 2009-11-24 | $14.71 | $18.84 | 1,772,400 | — | — |
| 2009-11-23 | $14.79 | $18.94 | 1,457,200 | — | — |
| 2009-11-20 | $14.57 | $18.65 | 1,619,600 | — | — |
| 2009-11-19 | $14.63 | $18.73 | 1,922,800 | — | — |
| 2009-11-18 | $14.88 | $19.05 | 3,892,800 | — | — |
| 2009-11-17 | $14.75 | $18.89 | 1,263,200 | — | — |
| 2009-11-16 | $14.81 | $18.97 | 2,623,200 | — | — |
| 2009-11-13 | $14.62 | $18.73 | 1,394,000 | — | — |
| 2009-11-12 | $14.62 | $18.73 | 2,127,200 | — | — |
| 2009-11-11 | $14.93 | $19.13 | 3,969,600 | — | — |
| 2009-11-10 | $14.78 | $18.93 | 2,854,800 | — | — |
| 2009-11-09 | $14.67 | $18.79 | 1,155,600 | — | — |
| 2009-11-06 | $14.42 | $18.47 | 2,002,400 | — | — |
| 2009-11-05 | $14.35 | $18.38 | 3,005,600 | — | — |
| 2009-11-04 | $14.33 | $18.30 | 3,221,200 | — | — |
| 2009-11-03 | $14.35 | $18.33 | 6,843,200 | — | — |
| 2009-11-02 | $14.58 | $18.62 | 6,881,200 | — | — |
| 2009-10-30 | $14.22 | $18.17 | 5,071,200 | — | — |
| 2009-10-29 | $13.89 | $17.74 | 2,264,400 | — | — |
| 2009-10-28 | $13.71 | $17.51 | 2,204,400 | — | — |
| 2009-10-27 | $13.77 | $17.59 | 2,265,600 | — | — |
| 2009-10-26 | $13.72 | $17.53 | 3,803,600 | — | — |
| 2009-10-23 | $13.85 | $17.69 | 2,026,800 | — | — |
| 2009-10-22 | $13.92 | $17.78 | 1,976,000 | — | — |
| 2009-10-21 | $13.78 | $17.61 | 2,989,600 | — | — |
| 2009-10-20 | $13.90 | $17.76 | 2,194,800 | — | — |
| 2009-10-19 | $13.93 | $17.79 | 1,938,800 | — | — |
| 2009-10-16 | $13.88 | $17.73 | 5,912,400 | — | — |
| 2009-10-15 | $14.09 | $18.01 | 1,170,000 | — | — |
| 2009-10-14 | $13.92 | $17.78 | 2,442,800 | — | — |
| 2009-10-13 | $14.08 | $17.99 | 1,309,600 | — | — |
| 2009-10-12 | $14.26 | $18.22 | 1,225,200 | — | — |
| 2009-10-09 | $14.27 | $18.23 | 1,933,600 | — | — |
| 2009-10-08 | $14.31 | $18.29 | 1,819,600 | — | — |
| 2009-10-07 | $14.12 | $18.03 | 1,444,400 | — | — |
| 2009-10-06 | $14.11 | $18.03 | 1,926,800 | — | — |
| 2009-10-05 | $14.15 | $18.08 | 2,066,000 | — | — |
| 2009-10-02 | $14.17 | $18.10 | 1,730,400 | — | — |
| 2009-10-01 | $14.09 | $18.01 | 2,182,000 | — | — |
| 2009-09-30 | $14.19 | $18.12 | 1,945,200 | — | — |
| 2009-09-29 | $14.10 | $18.01 | 1,146,400 | — | — |
| 2009-09-28 | $14.04 | $17.94 | 944,000 | — | — |
| 2009-09-25 | $13.93 | $17.80 | 1,508,800 | — | — |
| 2009-09-24 | $14.05 | $17.95 | 1,362,800 | — | — |
| 2009-09-23 | $13.96 | $17.84 | 1,659,600 | — | — |
| 2009-09-22 | $14.06 | $17.96 | 1,980,400 | — | — |
| 2009-09-21 | $14.02 | $17.91 | 1,698,000 | — | — |
| 2009-09-18 | $14.12 | $18.04 | 2,156,400 | — | — |
| 2009-09-17 | $14.03 | $17.92 | 2,492,400 | — | — |
| 2009-09-16 | $13.94 | $17.81 | 1,554,000 | — | — |
| 2009-09-15 | $13.82 | $17.66 | 1,327,600 | — | — |
| 2009-09-14 | $13.88 | $17.73 | 1,341,200 | — | — |
| 2009-09-11 | $13.84 | $17.68 | 1,518,000 | — | — |
| 2009-09-10 | $13.89 | $17.75 | 3,688,400 | — | — |
| 2009-09-09 | $13.76 | $17.57 | 3,755,600 | — | — |
| 2009-09-08 | $13.86 | $17.71 | 5,309,600 | — | — |
| 2009-09-04 | $14.13 | $18.05 | 3,251,200 | — | — |
| 2009-09-03 | $14.20 | $18.15 | 1,544,000 | — | — |
| 2009-09-02 | $14.15 | $18.08 | 1,015,600 | — | — |
| 2009-09-01 | $14.22 | $18.16 | 1,578,800 | — | — |
| 2009-08-31 | $14.28 | $18.25 | 2,253,600 | — | — |
| 2009-08-28 | $14.33 | $18.31 | 2,777,600 | — | — |
| 2009-08-27 | $14.37 | $18.36 | 1,644,800 | — | — |
| 2009-08-26 | $14.41 | $18.41 | 2,271,200 | — | — |
| 2009-08-25 | $14.47 | $18.49 | 2,592,400 | — | — |
| 2009-08-24 | $14.57 | $18.62 | 1,906,000 | — | — |
| 2009-08-21 | $14.74 | $18.83 | 3,083,200 | — | — |
| 2009-08-20 | $14.61 | $18.67 | 2,063,600 | — | — |
| 2009-08-19 | $14.46 | $18.47 | 2,625,600 | — | — |
| 2009-08-18 | $14.27 | $18.23 | 2,950,000 | — | — |
| 2009-08-17 | $14.43 | $18.44 | 3,356,000 | — | — |
| 2009-08-14 | $14.27 | $18.23 | 2,621,600 | — | — |
| 2009-08-13 | $14.42 | $18.43 | 1,759,600 | — | — |
| 2009-08-12 | $14.37 | $18.36 | 1,678,800 | — | — |
| 2009-08-11 | $14.32 | $18.29 | 2,222,400 | — | — |
| 2009-08-10 | $14.37 | $18.31 | 1,980,000 | — | — |
| 2009-08-07 | $14.46 | $18.42 | 2,279,600 | — | — |
| 2009-08-06 | $14.38 | $18.32 | 2,648,000 | — | — |
| 2009-08-05 | $14.55 | $18.54 | 3,843,200 | — | — |
| 2009-08-04 | $14.75 | $18.80 | 7,072,800 | — | — |
| 2009-08-03 | $14.76 | $18.81 | 2,230,000 | — | — |
| 2009-07-31 | $14.75 | $18.79 | 2,247,600 | — | — |
| 2009-07-30 | $14.93 | $19.03 | 1,972,400 | — | — |
| 2009-07-29 | $14.81 | $18.87 | 1,679,600 | — | — |
| 2009-07-28 | $14.71 | $18.74 | 1,473,600 | — | — |
| 2009-07-27 | $14.75 | $18.80 | 1,726,400 | — | — |
| 2009-07-24 | $14.71 | $18.75 | 1,802,400 | — | — |
| 2009-07-23 | $14.64 | $18.66 | 2,742,800 | — | — |
| 2009-07-22 | $14.35 | $18.28 | 2,573,200 | — | — |
| 2009-07-21 | $14.10 | $17.97 | 1,372,000 | — | — |
| 2009-07-20 | $14.10 | $17.97 | 1,429,600 | — | — |
| 2009-07-17 | $14.05 | $17.90 | 1,696,000 | — | — |
| 2009-07-16 | $13.86 | $17.67 | 2,518,400 | — | — |
| 2009-07-15 | $13.84 | $17.64 | 2,162,400 | — | — |
| 2009-07-14 | $13.69 | $17.45 | 2,077,600 | — | — |
| 2009-07-13 | $13.49 | $17.19 | 1,484,400 | — | — |
| 2009-07-10 | $13.32 | $16.98 | 1,340,000 | — | — |
| 2009-07-09 | $13.30 | $16.95 | 1,292,800 | — | — |
| 2009-07-08 | $13.33 | $16.99 | 1,510,000 | — | — |
| 2009-07-07 | $13.29 | $16.93 | 1,065,600 | — | — |
| 2009-07-06 | $13.47 | $17.17 | 2,544,000 | — | — |
| 2009-07-02 | $13.15 | $16.75 | 2,797,200 | — | — |
| 2009-07-01 | $13.64 | $17.39 | 2,083,200 | — | — |
| 2009-06-30 | $13.58 | $17.31 | 2,867,600 | — | — |
| 2009-06-29 | $13.76 | $17.53 | 1,479,200 | — | — |
| 2009-06-26 | $13.79 | $17.57 | 3,248,800 | — | — |
| 2009-06-25 | $13.67 | $17.43 | 1,718,000 | — | — |
| 2009-06-24 | $13.45 | $17.14 | 1,963,200 | — | — |
| 2009-06-23 | $13.41 | $17.09 | 3,238,400 | — | — |
| 2009-06-22 | $13.50 | $17.20 | 4,260,800 | — | — |
| 2009-06-19 | $13.27 | $16.91 | 2,800,800 | — | — |
| 2009-06-18 | $13.22 | $16.85 | 2,011,200 | — | — |
| 2009-06-17 | $12.95 | $16.50 | 2,036,400 | — | — |
| 2009-06-16 | $12.76 | $16.27 | 2,354,400 | — | — |
| 2009-06-15 | $12.90 | $16.44 | 3,297,200 | — | — |
| 2009-06-12 | $12.94 | $16.49 | 2,159,600 | — | — |
| 2009-06-11 | $12.74 | $16.23 | 1,646,400 | — | — |
| 2009-06-10 | $12.65 | $16.12 | 1,726,800 | — | — |
| 2009-06-09 | $12.58 | $16.04 | 3,498,000 | — | — |
| 2009-06-08 | $12.58 | $16.03 | 2,053,600 | — | — |
| 2009-06-05 | $12.52 | $15.96 | 3,017,600 | — | — |
| 2009-06-04 | $12.70 | $16.18 | 2,245,200 | — | — |
| 2009-06-03 | $12.83 | $16.35 | 2,424,000 | — | — |
| 2009-06-02 | $12.82 | $16.34 | 2,622,400 | — | — |
| 2009-06-01 | $12.65 | $16.12 | 2,098,800 | — | — |
| 2009-05-29 | $12.57 | $16.02 | 2,588,800 | — | — |
| 2009-05-28 | $12.51 | $15.94 | 2,788,800 | — | — |
| 2009-05-27 | $12.50 | $15.93 | 2,263,200 | — | — |
| 2009-05-26 | $12.89 | $16.42 | 1,936,000 | — | — |
| 2009-05-22 | $12.66 | $16.14 | 2,085,600 | — | — |
| 2009-05-21 | $12.63 | $16.09 | 3,779,600 | — | — |
| 2009-05-20 | $12.73 | $16.22 | 3,436,400 | — | — |
| 2009-05-19 | $12.96 | $16.52 | 6,127,600 | — | — |
| 2009-05-18 | $13.25 | $16.89 | 2,052,000 | — | — |
| 2009-05-15 | $13.20 | $16.82 | 2,503,600 | — | — |
| 2009-05-14 | $13.19 | $16.81 | 2,674,400 | — | — |
| 2009-05-13 | $13.24 | $16.87 | 2,955,600 | — | — |
| 2009-05-12 | $13.22 | $16.85 | 3,002,000 | — | — |
| 2009-05-11 | $13.43 | $17.12 | 2,012,400 | — | — |
| 2009-05-08 | $13.47 | $17.17 | 2,263,600 | — | — |
| 2009-05-07 | $13.62 | $17.36 | 1,913,600 | — | — |
| 2009-05-06 | $13.69 | $17.42 | 3,065,200 | — | — |
| 2009-05-05 | $13.75 | $17.49 | 5,862,000 | — | — |
| 2009-05-04 | $14.23 | $18.10 | 4,956,400 | — | — |
| 2009-05-01 | $13.61 | $17.31 | 1,964,800 | — | — |
| 2009-04-30 | $13.60 | $17.31 | 2,605,600 | — | — |
| 2009-04-29 | $13.58 | $17.27 | 2,042,000 | — | — |
| 2009-04-28 | $13.50 | $17.17 | 2,898,800 | — | — |
| 2009-04-27 | $13.36 | $16.99 | 2,744,000 | — | — |
| 2009-04-24 | $13.07 | $16.62 | 1,992,400 | — | — |
| 2009-04-23 | $13.10 | $16.67 | 2,401,600 | — | — |
| 2009-04-22 | $13.21 | $16.80 | 2,299,200 | — | — |
| 2009-04-21 | $13.35 | $16.99 | 1,608,800 | — | — |
| 2009-04-20 | $13.30 | $16.92 | 1,625,200 | — | — |
| 2009-04-17 | $13.49 | $17.17 | 2,361,200 | — | — |
| 2009-04-16 | $13.29 | $16.91 | 2,805,200 | — | — |
| 2009-04-15 | $13.25 | $16.86 | 2,528,400 | — | — |
| 2009-04-14 | $12.97 | $16.50 | 2,828,000 | — | — |
| 2009-04-13 | $13.17 | $16.75 | 1,612,000 | — | — |
| 2009-04-09 | $13.38 | $17.03 | 2,375,200 | — | — |
| 2009-04-08 | $13.51 | $17.19 | 1,842,000 | — | — |
| 2009-04-07 | $13.40 | $17.05 | 1,742,000 | — | — |
| 2009-04-06 | $13.57 | $17.27 | 2,387,200 | — | — |
| 2009-04-03 | $13.41 | $17.07 | 2,042,000 | — | — |
| 2009-04-02 | $13.44 | $17.10 | 4,603,600 | — | — |
| 2009-04-01 | $13.03 | $16.57 | 3,057,200 | — | — |
| 2009-03-31 | $13.06 | $16.61 | 2,963,600 | — | — |
| 2009-03-30 | $13.03 | $16.58 | 3,529,200 | — | — |
| 2009-03-27 | $12.86 | $16.36 | 2,479,600 | — | — |
| 2009-03-26 | $12.71 | $16.18 | 4,067,600 | — | — |
| 2009-03-25 | $12.71 | $16.17 | 6,047,600 | — | — |
| 2009-03-24 | $12.95 | $16.48 | 4,379,200 | — | — |
| 2009-03-23 | $12.89 | $16.40 | 2,673,600 | — | — |
| 2009-03-20 | $12.61 | $16.05 | 2,506,400 | — | — |
| 2009-03-19 | $12.63 | $16.07 | 2,571,600 | — | — |
| 2009-03-18 | $12.84 | $16.34 | 2,837,600 | — | — |
| 2009-03-17 | $12.81 | $16.30 | 2,446,800 | — | — |
| 2009-03-16 | $12.70 | $16.15 | 2,474,000 | — | — |
| 2009-03-13 | $12.46 | $15.86 | 1,924,000 | — | — |
| 2009-03-12 | $12.24 | $15.58 | 3,309,600 | — | — |
| 2009-03-11 | $11.87 | $15.10 | 3,069,600 | — | — |
| 2009-03-10 | $11.71 | $14.89 | 2,435,200 | — | — |
| 2009-03-09 | $11.57 | $14.72 | 2,123,200 | — | — |
| 2009-03-06 | $11.72 | $14.91 | 3,092,800 | — | — |
| 2009-03-05 | $11.73 | $14.92 | 2,306,400 | — | — |
| 2009-03-04 | $11.95 | $15.21 | 1,900,800 | — | — |
| 2009-03-03 | $11.76 | $14.97 | 2,328,000 | — | — |
| 2009-03-02 | $11.78 | $14.98 | 2,746,800 | — | — |
| 2009-02-27 | $12.23 | $15.56 | 2,460,400 | — | — |
| 2009-02-26 | $12.13 | $15.43 | 2,084,000 | — | — |
| 2009-02-25 | $12.26 | $15.60 | 2,546,000 | — | — |
| 2009-02-24 | $12.54 | $15.95 | 2,900,400 | — | — |
| 2009-02-23 | $12.23 | $15.57 | 2,011,600 | — | — |
| 2009-02-20 | $12.51 | $15.91 | 2,039,200 | — | — |
| 2009-02-19 | $12.73 | $16.19 | 1,658,400 | — | — |
| 2009-02-18 | $12.73 | $16.20 | 2,250,000 | — | — |
| 2009-02-17 | $12.77 | $16.25 | 3,219,200 | — | — |
| 2009-02-13 | $12.86 | $16.36 | 2,378,400 | — | — |
| 2009-02-12 | $13.07 | $16.63 | 2,837,600 | — | — |
| 2009-02-11 | $13.08 | $16.64 | 1,655,200 | — | — |
| 2009-02-10 | $12.96 | $16.48 | 3,760,400 | — | — |
| 2009-02-09 | $13.14 | $16.72 | 1,735,600 | — | — |
| 2009-02-06 | $13.34 | $16.97 | 2,874,800 | — | — |
| 2009-02-05 | $13.13 | $16.70 | 5,367,200 | — | — |
| 2009-02-04 | $13.49 | $17.13 | 2,968,000 | — | — |
| 2009-02-03 | $13.57 | $17.24 | 2,432,400 | — | — |
| 2009-02-02 | $13.50 | $17.15 | 2,388,800 | — | — |
| 2009-01-30 | $13.31 | $16.90 | 2,822,000 | — | — |
| 2009-01-29 | $13.63 | $17.31 | 1,750,800 | — | — |
| 2009-01-28 | $13.79 | $17.51 | 1,926,000 | — | — |
| 2009-01-27 | $13.46 | $17.10 | 2,042,000 | — | — |
| 2009-01-26 | $13.37 | $16.98 | 1,812,000 | — | — |
| 2009-01-23 | $13.31 | $16.90 | 2,792,400 | — | — |
| 2009-01-22 | $13.25 | $16.83 | 2,042,000 | — | — |
| 2009-01-21 | $13.34 | $16.94 | 2,475,200 | — | — |
| 2009-01-20 | $13.21 | $16.78 | 1,903,200 | — | — |
| 2009-01-16 | $13.41 | $17.04 | 2,030,400 | — | — |
| 2009-01-15 | $13.19 | $16.76 | 2,615,600 | — | — |
| 2009-01-14 | $13.01 | $16.52 | 1,885,200 | — | — |
| 2009-01-13 | $13.18 | $16.75 | 1,175,200 | — | — |
| 2009-01-12 | $13.27 | $16.86 | 1,883,200 | — | — |
| 2009-01-09 | $13.34 | $16.94 | 1,519,600 | — | — |
| 2009-01-08 | $13.55 | $17.21 | 2,049,200 | — | — |
| 2009-01-07 | $13.55 | $17.21 | 1,932,400 | — | — |
| 2009-01-06 | $13.78 | $17.51 | 1,705,200 | — | — |
| 2009-01-05 | $13.84 | $17.58 | 1,818,800 | — | — |
| 2009-01-02 | $13.90 | $17.65 | 2,074,800 | — | — |