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 | $15.65 | $23.86 | 990,900 | — | — |
| 2009-12-30 | $15.93 | $24.28 | 1,347,900 | — | — |
| 2009-12-29 | $15.97 | $24.35 | 1,310,200 | — | — |
| 2009-12-28 | $16.46 | $25.09 | 2,101,500 | — | — |
| 2009-12-24 | $16.66 | $25.40 | 544,400 | — | — |
| 2009-12-23 | $16.37 | $24.96 | 2,095,400 | — | — |
| 2009-12-22 | $16.23 | $24.74 | 5,040,100 | — | — |
| 2009-12-21 | $17.17 | $26.17 | 1,384,800 | — | — |
| 2009-12-18 | $16.81 | $25.63 | 2,434,800 | — | — |
| 2009-12-17 | $16.74 | $25.52 | 1,040,800 | — | — |
| 2009-12-16 | $17.18 | $26.19 | 1,140,700 | — | — |
| 2009-12-15 | $17.32 | $26.40 | 1,097,200 | — | — |
| 2009-12-14 | $17.18 | $26.19 | 1,370,600 | — | — |
| 2009-12-11 | $16.93 | $25.81 | 1,245,000 | — | — |
| 2009-12-10 | $16.83 | $25.66 | 983,000 | — | — |
| 2009-12-09 | $16.98 | $25.89 | 1,946,500 | — | — |
| 2009-12-08 | $16.18 | $24.67 | 1,539,400 | — | — |
| 2009-12-07 | $16.46 | $25.09 | 1,891,400 | — | — |
| 2009-12-04 | $16.53 | $25.20 | 2,710,800 | — | — |
| 2009-12-03 | $16.59 | $25.29 | 2,022,400 | — | — |
| 2009-12-02 | $16.48 | $25.12 | 1,416,700 | — | — |
| 2009-12-01 | $16.23 | $24.74 | 1,213,800 | — | — |
| 2009-11-30 | $15.90 | $24.24 | 1,291,800 | — | — |
| 2009-11-27 | $15.95 | $24.31 | 413,600 | — | — |
| 2009-11-25 | $16.48 | $25.12 | 816,100 | — | — |
| 2009-11-24 | $16.18 | $24.67 | 1,112,000 | — | — |
| 2009-11-23 | $16.28 | $24.82 | 1,533,200 | — | — |
| 2009-11-20 | $16.00 | $24.39 | 1,117,700 | — | — |
| 2009-11-19 | $15.96 | $24.33 | 1,357,200 | — | — |
| 2009-11-18 | $16.19 | $24.68 | 1,300,500 | — | — |
| 2009-11-17 | $16.18 | $24.67 | 1,815,200 | — | — |
| 2009-11-16 | $16.07 | $24.50 | 2,031,400 | — | — |
| 2009-11-13 | $15.47 | $23.58 | 2,166,700 | — | — |
| 2009-11-12 | $15.00 | $22.87 | 1,808,500 | — | — |
| 2009-11-11 | $15.57 | $23.74 | 1,939,800 | — | — |
| 2009-11-10 | $15.73 | $23.98 | 2,136,400 | — | — |
| 2009-11-09 | $15.65 | $23.86 | 1,709,800 | — | — |
| 2009-11-06 | $15.08 | $22.99 | 2,446,500 | — | — |
| 2009-11-05 | $14.69 | $22.39 | 1,435,500 | — | — |
| 2009-11-04 | $14.36 | $21.89 | 1,951,500 | — | — |
| 2009-11-03 | $14.45 | $22.03 | 3,809,600 | — | — |
| 2009-11-02 | $13.79 | $21.02 | 4,349,800 | — | — |
| 2009-10-30 | $14.84 | $22.62 | 4,243,700 | — | — |
| 2009-10-29 | $15.87 | $24.19 | 1,673,100 | — | — |
| 2009-10-28 | $15.17 | $23.13 | 2,065,600 | — | — |
| 2009-10-27 | $15.89 | $24.22 | 1,375,700 | — | — |
| 2009-10-26 | $16.45 | $25.08 | 1,068,400 | — | — |
| 2009-10-23 | $16.83 | $25.66 | 1,341,300 | — | — |
| 2009-10-22 | $17.14 | $26.13 | 1,306,400 | — | — |
| 2009-10-21 | $17.13 | $26.11 | 2,457,400 | — | — |
| 2009-10-20 | $17.30 | $26.37 | 1,975,200 | — | — |
| 2009-10-19 | $17.85 | $27.21 | 1,319,000 | — | — |
| 2009-10-16 | $17.91 | $27.30 | 1,339,600 | — | — |
| 2009-10-15 | $18.79 | $28.64 | 1,621,300 | — | — |
| 2009-10-14 | $18.53 | $28.25 | 1,143,800 | — | — |
| 2009-10-13 | $17.81 | $27.15 | 1,430,300 | — | — |
| 2009-10-12 | $17.85 | $27.21 | 1,015,500 | — | — |
| 2009-10-09 | $17.95 | $27.36 | 1,432,200 | — | — |
| 2009-10-08 | $18.17 | $27.70 | 1,491,600 | — | — |
| 2009-10-07 | $17.66 | $26.92 | 1,595,000 | — | — |
| 2009-10-06 | $17.70 | $26.98 | 1,862,400 | — | — |
| 2009-10-05 | $17.78 | $27.10 | 1,760,300 | — | — |
| 2009-10-02 | $16.90 | $25.76 | 2,114,300 | — | — |
| 2009-10-01 | $17.33 | $26.42 | 2,213,600 | — | — |
| 2009-09-30 | $17.90 | $27.29 | 2,295,500 | — | — |
| 2009-09-29 | $18.22 | $27.59 | 2,178,400 | — | — |
| 2009-09-28 | $18.58 | $28.14 | 1,418,000 | — | — |
| 2009-09-25 | $18.26 | $27.65 | 1,919,900 | — | — |
| 2009-09-24 | $18.89 | $28.61 | 2,061,000 | — | — |
| 2009-09-23 | $19.49 | $29.52 | 2,850,900 | — | — |
| 2009-09-22 | $21.11 | $31.97 | 1,404,500 | — | — |
| 2009-09-21 | $20.34 | $30.80 | 1,694,200 | — | — |
| 2009-09-18 | $20.32 | $30.77 | 1,339,000 | — | — |
| 2009-09-17 | $20.05 | $30.36 | 1,139,500 | — | — |
| 2009-09-16 | $20.25 | $30.67 | 1,690,200 | — | — |
| 2009-09-15 | $19.82 | $30.02 | 1,301,000 | — | — |
| 2009-09-14 | $19.23 | $29.12 | 1,156,300 | — | — |
| 2009-09-11 | $18.94 | $28.68 | 935,800 | — | — |
| 2009-09-10 | $19.04 | $28.83 | 1,093,300 | — | — |
| 2009-09-09 | $18.49 | $28.00 | 912,600 | — | — |
| 2009-09-08 | $18.22 | $27.59 | 1,764,800 | — | — |
| 2009-09-04 | $17.46 | $26.44 | 955,900 | — | — |
| 2009-09-03 | $17.00 | $25.74 | 1,082,000 | — | — |
| 2009-09-02 | $16.62 | $25.17 | 1,365,400 | — | — |
| 2009-09-01 | $16.50 | $24.99 | 1,629,000 | — | — |
| 2009-08-31 | $16.93 | $25.64 | 1,737,000 | — | — |
| 2009-08-28 | $17.86 | $27.05 | 1,222,500 | — | — |
| 2009-08-27 | $17.55 | $26.58 | 1,246,700 | — | — |
| 2009-08-26 | $17.51 | $26.52 | 993,700 | — | — |
| 2009-08-25 | $17.88 | $27.08 | 1,127,300 | — | — |
| 2009-08-24 | $18.02 | $27.29 | 1,329,600 | — | — |
| 2009-08-21 | $17.75 | $26.88 | 1,349,700 | — | — |
| 2009-08-20 | $17.09 | $25.88 | 771,800 | — | — |
| 2009-08-19 | $16.79 | $25.43 | 1,195,000 | — | — |
| 2009-08-18 | $16.61 | $25.15 | 797,300 | — | — |
| 2009-08-17 | $16.06 | $24.32 | 1,395,600 | — | — |
| 2009-08-14 | $17.06 | $25.84 | 1,364,500 | — | — |
| 2009-08-13 | $17.28 | $26.17 | 1,566,500 | — | — |
| 2009-08-12 | $16.87 | $25.55 | 1,464,100 | — | — |
| 2009-08-11 | $16.78 | $25.41 | 1,002,600 | — | — |
| 2009-08-10 | $17.47 | $26.46 | 1,203,100 | — | — |
| 2009-08-07 | $17.85 | $27.03 | 1,324,400 | — | — |
| 2009-08-06 | $17.05 | $25.82 | 1,240,400 | — | — |
| 2009-08-05 | $17.36 | $26.29 | 1,406,300 | — | — |
| 2009-08-04 | $17.40 | $26.35 | 1,233,500 | — | — |
| 2009-08-03 | $17.67 | $26.76 | 1,698,600 | — | — |
| 2009-07-31 | $16.54 | $25.05 | 1,250,900 | — | — |
| 2009-07-30 | $16.09 | $24.37 | 2,013,400 | — | — |
| 2009-07-29 | $15.46 | $23.41 | 2,767,300 | — | — |
| 2009-07-28 | $16.83 | $25.49 | 1,273,100 | — | — |
| 2009-07-27 | $17.18 | $26.02 | 1,418,400 | — | — |
| 2009-07-24 | $17.54 | $26.56 | 1,162,700 | — | — |
| 2009-07-23 | $17.29 | $26.18 | 2,205,800 | — | — |
| 2009-07-22 | $17.10 | $25.90 | 1,842,000 | — | — |
| 2009-07-21 | $17.63 | $26.70 | 1,350,900 | — | — |
| 2009-07-20 | $17.79 | $26.94 | 1,249,900 | — | — |
| 2009-07-17 | $17.17 | $26.00 | 1,525,700 | — | — |
| 2009-07-16 | $17.40 | $26.35 | 1,825,500 | — | — |
| 2009-07-15 | $16.66 | $25.23 | 2,568,300 | — | — |
| 2009-07-14 | $15.50 | $23.47 | 1,827,300 | — | — |
| 2009-07-13 | $15.00 | $22.72 | 1,795,500 | — | — |
| 2009-07-10 | $14.37 | $21.76 | 1,428,200 | — | — |
| 2009-07-09 | $14.09 | $21.34 | 1,624,600 | — | — |
| 2009-07-08 | $13.74 | $20.81 | 2,201,600 | — | — |
| 2009-07-07 | $13.87 | $21.00 | 2,472,200 | — | — |
| 2009-07-06 | $14.22 | $21.53 | 2,722,300 | — | — |
| 2009-07-02 | $15.35 | $23.25 | 1,436,500 | — | — |
| 2009-07-01 | $16.00 | $24.23 | 1,491,400 | — | — |
| 2009-06-30 | $16.03 | $24.28 | 1,717,000 | — | — |
| 2009-06-29 | $16.70 | $25.11 | 1,282,300 | — | — |
| 2009-06-26 | $16.66 | $25.05 | 2,205,800 | — | — |
| 2009-06-25 | $15.74 | $23.67 | 2,377,300 | — | — |
| 2009-06-24 | $15.11 | $22.72 | 1,669,900 | — | — |
| 2009-06-23 | $14.81 | $22.27 | 1,971,400 | — | — |
| 2009-06-22 | $14.21 | $21.37 | 1,746,500 | — | — |
| 2009-06-19 | $15.92 | $23.94 | 1,600,000 | — | — |
| 2009-06-18 | $15.88 | $23.88 | 1,408,100 | — | — |
| 2009-06-17 | $15.78 | $23.73 | 1,216,900 | — | — |
| 2009-06-16 | $16.05 | $24.13 | 1,540,600 | — | — |
| 2009-06-15 | $16.31 | $24.52 | 1,664,400 | — | — |
| 2009-06-12 | $17.48 | $26.28 | 873,400 | — | — |
| 2009-06-11 | $18.03 | $27.11 | 1,157,200 | — | — |
| 2009-06-10 | $17.81 | $26.78 | 2,081,500 | — | — |
| 2009-06-09 | $18.15 | $27.29 | 1,540,400 | — | — |
| 2009-06-08 | $17.69 | $26.60 | 927,700 | — | — |
| 2009-06-05 | $18.02 | $27.09 | 1,027,000 | — | — |
| 2009-06-04 | $17.87 | $26.87 | 1,573,900 | — | — |
| 2009-06-03 | $17.07 | $25.67 | 1,773,200 | — | — |
| 2009-06-02 | $18.35 | $27.59 | 1,783,000 | — | — |
| 2009-06-01 | $18.01 | $27.08 | 2,177,800 | — | — |
| 2009-05-29 | $16.97 | $25.51 | 1,575,700 | — | — |
| 2009-05-28 | $16.65 | $25.03 | 2,752,600 | — | — |
| 2009-05-27 | $16.36 | $24.60 | 2,089,100 | — | — |
| 2009-05-26 | $16.58 | $24.93 | 1,500,100 | — | — |
| 2009-05-22 | $16.14 | $24.27 | 962,200 | — | — |
| 2009-05-21 | $16.28 | $24.48 | 1,646,300 | — | — |
| 2009-05-20 | $16.71 | $25.12 | 1,923,100 | — | — |
| 2009-05-19 | $16.51 | $24.82 | 1,598,100 | — | — |
| 2009-05-18 | $15.83 | $23.80 | 1,477,600 | — | — |
| 2009-05-15 | $14.56 | $21.89 | 1,196,300 | — | — |
| 2009-05-14 | $14.73 | $22.15 | 1,414,500 | — | — |
| 2009-05-13 | $14.64 | $22.01 | 1,337,600 | — | — |
| 2009-05-12 | $15.77 | $23.71 | 1,550,500 | — | — |
| 2009-05-11 | $15.93 | $23.95 | 1,503,100 | — | — |
| 2009-05-08 | $16.59 | $24.94 | 1,723,500 | — | — |
| 2009-05-07 | $15.90 | $23.91 | 1,774,700 | — | — |
| 2009-05-06 | $16.42 | $24.69 | 1,903,500 | — | — |
| 2009-05-05 | $16.18 | $24.33 | 1,544,200 | — | — |
| 2009-05-04 | $16.47 | $24.76 | 2,419,700 | — | — |
| 2009-05-01 | $15.24 | $22.91 | 1,952,200 | — | — |
| 2009-04-30 | $14.88 | $22.37 | 1,911,200 | — | — |
| 2009-04-29 | $14.56 | $21.89 | 1,544,400 | — | — |
| 2009-04-28 | $14.13 | $21.24 | 1,473,200 | — | — |
| 2009-04-27 | $13.98 | $21.02 | 1,696,700 | — | — |
| 2009-04-24 | $14.48 | $21.77 | 2,003,600 | — | — |
| 2009-04-23 | $13.81 | $20.76 | 2,681,500 | — | — |
| 2009-04-22 | $14.14 | $21.26 | 1,784,300 | — | — |
| 2009-04-21 | $13.88 | $20.87 | 1,721,200 | — | — |
| 2009-04-20 | $13.31 | $20.01 | 1,759,900 | — | — |
| 2009-04-17 | $14.43 | $21.70 | 1,653,700 | — | — |
| 2009-04-16 | $13.76 | $20.69 | 2,062,900 | — | — |
| 2009-04-15 | $13.67 | $20.55 | 1,417,500 | — | — |
| 2009-04-14 | $13.54 | $20.36 | 1,624,200 | — | — |
| 2009-04-13 | $13.75 | $20.67 | 1,803,300 | — | — |
| 2009-04-09 | $13.34 | $20.06 | 2,037,500 | — | — |
| 2009-04-08 | $12.26 | $18.43 | 1,189,500 | — | — |
| 2009-04-07 | $12.01 | $18.06 | 1,319,300 | — | — |
| 2009-04-06 | $12.69 | $19.08 | 2,233,900 | — | — |
| 2009-04-03 | $12.92 | $19.43 | 1,622,100 | — | — |
| 2009-04-02 | $12.55 | $18.87 | 3,138,800 | — | — |
| 2009-04-01 | $11.78 | $17.71 | 2,698,300 | — | — |
| 2009-03-31 | $11.55 | $17.19 | 1,588,400 | — | — |
| 2009-03-30 | $11.40 | $16.96 | 2,163,200 | — | — |
| 2009-03-27 | $12.27 | $18.26 | 2,345,300 | — | — |
| 2009-03-26 | $12.78 | $19.02 | 3,516,300 | — | — |
| 2009-03-25 | $11.71 | $17.42 | 4,833,600 | — | — |
| 2009-03-24 | $11.84 | $17.62 | 5,256,100 | — | — |
| 2009-03-23 | $11.06 | $16.46 | 2,801,600 | — | — |
| 2009-03-20 | $10.62 | $15.80 | 2,223,700 | — | — |
| 2009-03-19 | $11.56 | $17.20 | 3,494,500 | — | — |
| 2009-03-18 | $10.31 | $15.34 | 3,363,700 | — | — |
| 2009-03-17 | $9.78 | $14.55 | 3,192,700 | — | — |
| 2009-03-16 | $10.83 | $16.11 | 1,594,000 | — | — |
| 2009-03-13 | $10.97 | $16.32 | 1,466,300 | — | — |
| 2009-03-12 | $11.06 | $16.46 | 2,055,000 | — | — |
| 2009-03-11 | $10.92 | $16.25 | 1,870,900 | — | — |
| 2009-03-10 | $11.16 | $16.61 | 2,423,800 | — | — |
| 2009-03-09 | $9.94 | $14.79 | 1,501,400 | — | — |
| 2009-03-06 | $9.64 | $14.34 | 1,910,300 | — | — |
| 2009-03-05 | $9.69 | $14.42 | 1,663,700 | — | — |
| 2009-03-04 | $10.45 | $15.55 | 2,422,100 | — | — |
| 2009-03-03 | $9.50 | $14.14 | 2,428,900 | — | — |
| 2009-03-02 | $8.89 | $13.23 | 2,008,700 | — | — |
| 2009-02-27 | $10.21 | $15.19 | 2,462,900 | — | — |
| 2009-02-26 | $10.25 | $15.25 | 1,378,400 | — | — |
| 2009-02-25 | $10.44 | $15.53 | 1,741,600 | — | — |
| 2009-02-24 | $10.72 | $15.95 | 1,953,000 | — | — |
| 2009-02-23 | $10.07 | $14.98 | 2,422,100 | — | — |
| 2009-02-20 | $11.06 | $16.46 | 2,445,000 | — | — |
| 2009-02-19 | $11.15 | $16.59 | 2,122,000 | — | — |
| 2009-02-18 | $10.93 | $16.26 | 1,932,000 | — | — |
| 2009-02-17 | $11.54 | $17.17 | 1,728,600 | — | — |
| 2009-02-13 | $12.81 | $19.06 | 1,356,100 | — | — |
| 2009-02-12 | $12.50 | $18.60 | 1,601,500 | — | — |
| 2009-02-11 | $12.33 | $18.35 | 1,360,400 | — | — |
| 2009-02-10 | $12.22 | $18.18 | 2,055,400 | — | — |
| 2009-02-09 | $13.73 | $20.43 | 1,414,900 | — | — |
| 2009-02-06 | $13.72 | $20.41 | 1,966,700 | — | — |
| 2009-02-05 | $12.93 | $19.24 | 1,560,700 | — | — |
| 2009-02-04 | $12.55 | $18.67 | 1,979,400 | — | — |
| 2009-02-03 | $12.10 | $18.00 | 1,969,700 | — | — |
| 2009-02-02 | $11.31 | $16.83 | 1,497,900 | — | — |
| 2009-01-30 | $11.50 | $17.11 | 1,547,700 | — | — |
| 2009-01-29 | $12.12 | $18.03 | 1,676,600 | — | — |
| 2009-01-28 | $12.82 | $19.07 | 2,654,600 | — | — |
| 2009-01-27 | $11.85 | $17.63 | 1,905,800 | — | — |
| 2009-01-26 | $11.10 | $16.52 | 1,317,400 | — | — |
| 2009-01-23 | $11.24 | $16.72 | 1,641,100 | — | — |
| 2009-01-22 | $11.00 | $16.37 | 2,365,000 | — | — |
| 2009-01-21 | $11.32 | $16.84 | 2,638,000 | — | — |
| 2009-01-20 | $10.08 | $15.00 | 1,541,200 | — | — |
| 2009-01-16 | $11.13 | $16.56 | 1,915,800 | — | — |
| 2009-01-15 | $10.89 | $16.20 | 2,195,800 | — | — |
| 2009-01-14 | $10.52 | $15.65 | 3,130,600 | — | — |
| 2009-01-13 | $11.22 | $16.69 | 1,924,300 | — | — |
| 2009-01-12 | $11.04 | $16.43 | 2,080,600 | — | — |
| 2009-01-09 | $12.39 | $18.44 | 1,936,600 | — | — |
| 2009-01-08 | $12.92 | $19.22 | 1,881,200 | — | — |
| 2009-01-07 | $12.50 | $18.60 | 2,376,500 | — | — |
| 2009-01-06 | $13.54 | $20.15 | 4,332,100 | — | — |
| 2009-01-05 | $13.30 | $19.61 | 5,172,000 | — | — |
| 2009-01-02 | $12.52 | $18.46 | 2,958,300 | — | — |