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 | $15.66 | $28.38 | 2,717,700 | — | — |
| 2009-12-30 | $16.04 | $29.07 | 3,574,800 | — | — |
| 2009-12-29 | $15.94 | $28.89 | 3,286,500 | — | — |
| 2009-12-28 | $15.94 | $28.89 | 1,968,600 | — | — |
| 2009-12-24 | $15.89 | $28.80 | 1,384,900 | — | — |
| 2009-12-23 | $15.69 | $28.44 | 1,886,600 | — | — |
| 2009-12-22 | $15.63 | $28.33 | 3,456,400 | — | — |
| 2009-12-21 | $15.74 | $28.53 | 4,096,300 | — | — |
| 2009-12-18 | $15.67 | $28.40 | 3,392,200 | — | — |
| 2009-12-17 | $15.37 | $27.86 | 3,286,300 | — | — |
| 2009-12-16 | $15.30 | $27.73 | 4,263,400 | — | — |
| 2009-12-15 | $15.46 | $28.02 | 6,256,500 | — | — |
| 2009-12-14 | $15.60 | $28.27 | 3,249,500 | — | — |
| 2009-12-11 | $15.46 | $28.02 | 2,788,000 | — | — |
| 2009-12-10 | $15.13 | $27.42 | 2,905,600 | — | — |
| 2009-12-09 | $15.07 | $27.31 | 4,877,900 | — | — |
| 2009-12-08 | $15.06 | $27.30 | 2,059,300 | — | — |
| 2009-12-07 | $15.12 | $27.40 | 3,772,000 | — | — |
| 2009-12-04 | $14.86 | $26.93 | 2,204,800 | — | — |
| 2009-12-03 | $14.80 | $26.82 | 2,039,100 | — | — |
| 2009-12-02 | $14.87 | $26.95 | 3,690,400 | — | — |
| 2009-12-01 | $14.54 | $26.35 | 3,604,700 | — | — |
| 2009-11-30 | $14.24 | $25.81 | 2,222,400 | — | — |
| 2009-11-27 | $14.14 | $25.63 | 937,400 | — | — |
| 2009-11-25 | $14.37 | $26.05 | 2,433,900 | — | — |
| 2009-11-24 | $14.05 | $25.47 | 3,043,500 | — | — |
| 2009-11-23 | $14.09 | $25.54 | 3,536,700 | — | — |
| 2009-11-20 | $14.05 | $25.47 | 3,407,400 | — | — |
| 2009-11-19 | $13.97 | $25.32 | 10,806,300 | — | — |
| 2009-11-18 | $14.42 | $26.14 | 4,525,100 | — | — |
| 2009-11-17 | $14.71 | $26.66 | 7,550,400 | — | — |
| 2009-11-16 | $14.56 | $26.39 | 3,175,900 | — | — |
| 2009-11-13 | $14.37 | $26.05 | 6,343,400 | — | — |
| 2009-11-12 | $14.11 | $25.57 | 3,758,800 | — | — |
| 2009-11-11 | $14.23 | $25.79 | 5,854,900 | — | — |
| 2009-11-10 | $14.09 | $25.54 | 4,510,500 | — | — |
| 2009-11-09 | $13.85 | $25.10 | 5,477,000 | — | — |
| 2009-11-06 | $13.53 | $24.52 | 3,845,400 | — | — |
| 2009-11-05 | $13.43 | $24.34 | 3,703,700 | — | — |
| 2009-11-04 | $13.17 | $23.87 | 5,175,300 | — | — |
| 2009-11-03 | $13.13 | $23.57 | 5,838,600 | — | — |
| 2009-11-02 | $13.05 | $23.43 | 10,399,300 | — | — |
| 2009-10-30 | $13.30 | $23.88 | 7,015,300 | — | — |
| 2009-10-29 | $13.74 | $24.67 | 7,638,200 | — | — |
| 2009-10-28 | $13.40 | $24.06 | 3,925,400 | — | — |
| 2009-10-27 | $13.52 | $24.27 | 3,288,800 | — | — |
| 2009-10-26 | $13.53 | $24.29 | 5,070,100 | — | — |
| 2009-10-23 | $13.59 | $24.40 | 3,580,400 | — | — |
| 2009-10-22 | $13.81 | $24.79 | 2,302,300 | — | — |
| 2009-10-21 | $13.88 | $24.92 | 3,825,400 | — | — |
| 2009-10-20 | $13.92 | $24.99 | 4,245,600 | — | — |
| 2009-10-19 | $13.88 | $24.92 | 2,510,100 | — | — |
| 2009-10-16 | $13.75 | $24.68 | 1,480,500 | — | — |
| 2009-10-15 | $13.75 | $24.68 | 2,878,900 | — | — |
| 2009-10-14 | $13.76 | $24.70 | 4,758,400 | — | — |
| 2009-10-13 | $13.63 | $24.47 | 3,816,100 | — | — |
| 2009-10-12 | $13.59 | $24.40 | 3,121,900 | — | — |
| 2009-10-09 | $13.47 | $24.18 | 2,325,900 | — | — |
| 2009-10-08 | $13.25 | $23.79 | 5,165,900 | — | — |
| 2009-10-07 | $13.30 | $23.88 | 1,948,000 | — | — |
| 2009-10-06 | $13.35 | $23.97 | 2,227,000 | — | — |
| 2009-10-05 | $13.30 | $23.88 | 2,203,000 | — | — |
| 2009-10-02 | $13.21 | $23.71 | 2,695,700 | — | — |
| 2009-10-01 | $13.21 | $23.71 | 2,937,100 | — | — |
| 2009-09-30 | $13.40 | $24.06 | 3,044,100 | — | — |
| 2009-09-29 | $13.51 | $24.25 | 2,381,700 | — | — |
| 2009-09-28 | $13.51 | $24.25 | 1,220,800 | — | — |
| 2009-09-25 | $13.35 | $23.97 | 1,790,000 | — | — |
| 2009-09-24 | $13.35 | $23.97 | 1,947,600 | — | — |
| 2009-09-23 | $13.38 | $24.02 | 3,456,400 | — | — |
| 2009-09-22 | $13.38 | $24.02 | 2,154,100 | — | — |
| 2009-09-21 | $13.44 | $24.13 | 2,828,600 | — | — |
| 2009-09-18 | $13.43 | $24.11 | 3,982,000 | — | — |
| 2009-09-17 | $13.27 | $23.82 | 3,632,800 | — | — |
| 2009-09-16 | $13.16 | $23.62 | 10,001,600 | — | — |
| 2009-09-15 | $13.05 | $23.43 | 5,754,900 | — | — |
| 2009-09-14 | $13.22 | $23.73 | 2,201,600 | — | — |
| 2009-09-11 | $12.99 | $23.32 | 2,664,000 | — | — |
| 2009-09-10 | $13.03 | $23.39 | 1,819,300 | — | — |
| 2009-09-09 | $12.94 | $23.23 | 3,287,700 | — | — |
| 2009-09-08 | $13.15 | $23.61 | 2,947,000 | — | — |
| 2009-09-04 | $12.99 | $23.32 | 1,802,000 | — | — |
| 2009-09-03 | $12.96 | $23.27 | 2,854,700 | — | — |
| 2009-09-02 | $13.02 | $23.37 | 4,984,100 | — | — |
| 2009-09-01 | $13.21 | $23.71 | 5,947,300 | — | — |
| 2009-08-31 | $13.41 | $24.07 | 2,904,900 | — | — |
| 2009-08-28 | $13.64 | $24.49 | 1,841,600 | — | — |
| 2009-08-27 | $13.60 | $24.41 | 3,101,500 | — | — |
| 2009-08-26 | $13.52 | $24.27 | 3,430,200 | — | — |
| 2009-08-25 | $13.53 | $24.29 | 2,816,700 | — | — |
| 2009-08-24 | $13.58 | $24.38 | 3,946,200 | — | — |
| 2009-08-21 | $13.57 | $24.36 | 3,273,600 | — | — |
| 2009-08-20 | $13.36 | $23.98 | 2,249,500 | — | — |
| 2009-08-19 | $13.22 | $23.73 | 2,210,900 | — | — |
| 2009-08-18 | $13.05 | $23.43 | 2,999,900 | — | — |
| 2009-08-17 | $13.13 | $23.57 | 2,170,400 | — | — |
| 2009-08-14 | $13.21 | $23.71 | 2,290,100 | — | — |
| 2009-08-13 | $13.23 | $23.75 | 2,119,200 | — | — |
| 2009-08-12 | $13.07 | $23.46 | 3,144,800 | — | — |
| 2009-08-11 | $12.98 | $23.30 | 2,123,500 | — | — |
| 2009-08-10 | $12.93 | $23.21 | 1,523,100 | — | — |
| 2009-08-07 | $12.91 | $23.18 | 1,524,200 | — | — |
| 2009-08-06 | $12.76 | $22.91 | 1,968,400 | — | — |
| 2009-08-05 | $12.96 | $23.04 | 1,970,000 | — | — |
| 2009-08-04 | $12.92 | $22.97 | 3,382,000 | — | — |
| 2009-08-03 | $12.84 | $22.83 | 3,804,100 | — | — |
| 2009-07-31 | $12.94 | $23.01 | 4,313,500 | — | — |
| 2009-07-30 | $13.03 | $23.17 | 3,545,000 | — | — |
| 2009-07-29 | $12.65 | $22.49 | 2,701,800 | — | — |
| 2009-07-28 | $12.63 | $22.45 | 1,421,800 | — | — |
| 2009-07-27 | $12.78 | $22.72 | 2,675,500 | — | — |
| 2009-07-24 | $12.87 | $22.88 | 2,107,200 | — | — |
| 2009-07-23 | $12.69 | $22.56 | 2,209,400 | — | — |
| 2009-07-22 | $12.33 | $21.92 | 1,967,800 | — | — |
| 2009-07-21 | $12.43 | $22.10 | 2,106,300 | — | — |
| 2009-07-20 | $12.16 | $21.62 | 2,776,900 | — | — |
| 2009-07-17 | $12.29 | $21.85 | 2,049,500 | — | — |
| 2009-07-16 | $12.33 | $21.92 | 2,838,600 | — | — |
| 2009-07-15 | $12.40 | $22.05 | 2,787,500 | — | — |
| 2009-07-14 | $12.15 | $21.60 | 2,683,200 | — | — |
| 2009-07-13 | $12.12 | $21.55 | 3,552,600 | — | — |
| 2009-07-10 | $11.87 | $21.10 | 2,731,900 | — | — |
| 2009-07-09 | $11.81 | $21.00 | 2,488,500 | — | — |
| 2009-07-08 | $11.78 | $20.94 | 2,359,000 | — | — |
| 2009-07-07 | $11.88 | $21.12 | 2,604,700 | — | — |
| 2009-07-06 | $12.12 | $21.55 | 2,159,700 | — | — |
| 2009-07-02 | $12.07 | $21.46 | 2,953,800 | — | — |
| 2009-07-01 | $12.34 | $21.94 | 1,526,300 | — | — |
| 2009-06-30 | $12.08 | $21.48 | 2,643,400 | — | — |
| 2009-06-29 | $12.20 | $21.69 | 1,666,100 | — | — |
| 2009-06-26 | $11.98 | $21.30 | 1,545,400 | — | — |
| 2009-06-25 | $12.06 | $21.44 | 5,832,000 | — | — |
| 2009-06-24 | $11.85 | $21.07 | 2,838,300 | — | — |
| 2009-06-23 | $11.75 | $20.89 | 3,587,500 | — | — |
| 2009-06-22 | $11.97 | $21.28 | 2,602,200 | — | — |
| 2009-06-19 | $12.05 | $21.42 | 3,310,400 | — | — |
| 2009-06-18 | $12.22 | $21.73 | 2,399,900 | — | — |
| 2009-06-17 | $12.06 | $21.44 | 4,199,300 | — | — |
| 2009-06-16 | $11.97 | $21.28 | 4,422,800 | — | — |
| 2009-06-15 | $12.11 | $21.53 | 2,807,700 | — | — |
| 2009-06-12 | $12.30 | $21.87 | 5,085,000 | — | — |
| 2009-06-11 | $12.05 | $21.42 | 8,869,800 | — | — |
| 2009-06-10 | $11.71 | $20.82 | 6,442,900 | — | — |
| 2009-06-09 | $11.57 | $20.57 | 8,309,500 | — | — |
| 2009-06-08 | $11.71 | $20.82 | 3,421,000 | — | — |
| 2009-06-05 | $11.78 | $20.94 | 2,368,900 | — | — |
| 2009-06-04 | $11.73 | $20.85 | 1,889,800 | — | — |
| 2009-06-03 | $11.70 | $20.80 | 3,030,200 | — | — |
| 2009-06-02 | $11.85 | $21.07 | 2,486,600 | — | — |
| 2009-06-01 | $11.87 | $21.10 | 3,688,300 | — | — |
| 2009-05-29 | $11.34 | $20.16 | 3,599,100 | — | — |
| 2009-05-28 | $11.13 | $19.79 | 3,615,400 | — | — |
| 2009-05-27 | $10.98 | $19.52 | 3,608,400 | — | — |
| 2009-05-26 | $11.31 | $20.11 | 2,681,100 | — | — |
| 2009-05-22 | $11.00 | $19.56 | 2,254,000 | — | — |
| 2009-05-21 | $10.99 | $19.54 | 3,039,300 | — | — |
| 2009-05-20 | $11.17 | $19.86 | 3,065,500 | — | — |
| 2009-05-19 | $11.39 | $20.25 | 2,193,200 | — | — |
| 2009-05-18 | $11.20 | $19.91 | 3,222,700 | — | — |
| 2009-05-15 | $11.24 | $19.98 | 2,395,300 | — | — |
| 2009-05-14 | $11.55 | $20.53 | 3,861,500 | — | — |
| 2009-05-13 | $11.67 | $20.75 | 5,457,500 | — | — |
| 2009-05-12 | $11.99 | $21.32 | 4,242,100 | — | — |
| 2009-05-11 | $11.93 | $21.21 | 2,887,000 | — | — |
| 2009-05-08 | $11.91 | $21.17 | 3,996,100 | — | — |
| 2009-05-07 | $11.87 | $21.10 | 6,055,400 | — | — |
| 2009-05-06 | $12.05 | $21.42 | 4,501,800 | — | — |
| 2009-05-05 | $12.20 | $21.47 | 7,262,500 | — | — |
| 2009-05-04 | $12.20 | $21.47 | 4,713,800 | — | — |
| 2009-05-01 | $12.00 | $21.12 | 6,005,200 | — | — |
| 2009-04-30 | $12.02 | $21.15 | 6,135,300 | — | — |
| 2009-04-29 | $12.06 | $21.22 | 4,393,300 | — | — |
| 2009-04-28 | $11.87 | $20.89 | 3,937,800 | — | — |
| 2009-04-27 | $11.75 | $20.68 | 4,713,400 | — | — |
| 2009-04-24 | $11.59 | $20.39 | 4,258,500 | — | — |
| 2009-04-23 | $11.61 | $20.43 | 3,679,700 | — | — |
| 2009-04-22 | $11.90 | $20.94 | 6,770,500 | — | — |
| 2009-04-21 | $11.82 | $20.80 | 3,502,600 | — | — |
| 2009-04-20 | $11.75 | $20.68 | 8,323,400 | — | — |
| 2009-04-17 | $11.94 | $21.01 | 2,205,900 | — | — |
| 2009-04-16 | $11.99 | $21.10 | 2,844,300 | — | — |
| 2009-04-15 | $11.82 | $20.80 | 4,468,200 | — | — |
| 2009-04-14 | $11.80 | $20.76 | 4,031,900 | — | — |
| 2009-04-13 | $12.07 | $21.24 | 2,869,500 | — | — |
| 2009-04-09 | $12.22 | $21.50 | 2,486,000 | — | — |
| 2009-04-08 | $12.11 | $21.31 | 2,163,500 | — | — |
| 2009-04-07 | $11.92 | $20.98 | 3,176,200 | — | — |
| 2009-04-06 | $12.00 | $21.12 | 3,296,100 | — | — |
| 2009-04-03 | $12.20 | $21.47 | 3,704,000 | — | — |
| 2009-04-02 | $12.10 | $21.29 | 7,093,100 | — | — |
| 2009-04-01 | $11.95 | $21.03 | 5,137,700 | — | — |
| 2009-03-31 | $11.84 | $20.83 | 6,714,700 | — | — |
| 2009-03-30 | $11.77 | $20.71 | 2,609,700 | — | — |
| 2009-03-27 | $11.90 | $20.94 | 2,681,700 | — | — |
| 2009-03-26 | $12.05 | $21.20 | 3,880,300 | — | — |
| 2009-03-25 | $11.92 | $20.98 | 3,878,500 | — | — |
| 2009-03-24 | $12.03 | $21.17 | 5,743,200 | — | — |
| 2009-03-23 | $12.20 | $21.47 | 4,298,500 | — | — |
| 2009-03-20 | $11.82 | $20.80 | 3,240,600 | — | — |
| 2009-03-19 | $11.94 | $21.01 | 6,456,800 | — | — |
| 2009-03-18 | $11.89 | $20.92 | 6,545,300 | — | — |
| 2009-03-17 | $11.83 | $20.82 | 4,136,200 | — | — |
| 2009-03-16 | $11.45 | $20.15 | 5,347,300 | — | — |
| 2009-03-13 | $11.28 | $19.85 | 4,673,700 | — | — |
| 2009-03-12 | $11.08 | $19.50 | 8,253,500 | — | — |
| 2009-03-11 | $10.79 | $18.99 | 7,040,800 | — | — |
| 2009-03-10 | $10.69 | $18.81 | 6,345,800 | — | — |
| 2009-03-09 | $10.67 | $18.78 | 5,374,500 | — | — |
| 2009-03-06 | $10.87 | $19.13 | 5,385,300 | — | — |
| 2009-03-05 | $10.57 | $18.60 | 4,849,900 | — | — |
| 2009-03-04 | $10.88 | $19.15 | 4,400,400 | — | — |
| 2009-03-03 | $10.73 | $18.88 | 4,991,100 | — | — |
| 2009-03-02 | $10.99 | $19.34 | 5,624,700 | — | — |
| 2009-02-27 | $11.06 | $19.46 | 6,348,700 | — | — |
| 2009-02-26 | $11.00 | $19.36 | 5,508,900 | — | — |
| 2009-02-25 | $10.75 | $18.92 | 11,978,700 | — | — |
| 2009-02-24 | $10.63 | $18.71 | 6,826,200 | — | — |
| 2009-02-23 | $10.09 | $17.76 | 3,782,800 | — | — |
| 2009-02-20 | $10.41 | $18.32 | 4,363,600 | — | — |
| 2009-02-19 | $10.53 | $18.53 | 3,122,400 | — | — |
| 2009-02-18 | $10.69 | $18.81 | 4,224,500 | — | — |
| 2009-02-17 | $10.81 | $19.02 | 5,553,000 | — | — |
| 2009-02-13 | $11.46 | $20.17 | 2,332,600 | — | — |
| 2009-02-12 | $11.57 | $20.36 | 3,866,500 | — | — |
| 2009-02-11 | $11.42 | $20.10 | 2,721,000 | — | — |
| 2009-02-10 | $11.55 | $20.32 | 3,839,500 | — | — |
| 2009-02-09 | $11.97 | $21.06 | 1,948,400 | — | — |
| 2009-02-06 | $12.09 | $21.27 | 3,922,000 | — | — |
| 2009-02-05 | $11.87 | $20.89 | 3,583,200 | — | — |
| 2009-02-04 | $11.58 | $20.38 | 4,198,300 | — | — |
| 2009-02-03 | $11.81 | $20.56 | 3,420,100 | — | — |
| 2009-02-02 | $11.96 | $20.82 | 2,760,900 | — | — |
| 2009-01-30 | $11.75 | $20.46 | 4,584,000 | — | — |
| 2009-01-29 | $11.81 | $20.56 | 2,677,100 | — | — |
| 2009-01-28 | $11.96 | $20.82 | 3,837,200 | — | — |
| 2009-01-27 | $11.88 | $20.68 | 4,754,600 | — | — |
| 2009-01-26 | $12.12 | $21.10 | 5,615,000 | — | — |
| 2009-01-23 | $12.02 | $20.93 | 6,362,600 | — | — |
| 2009-01-22 | $11.66 | $20.30 | 3,687,000 | — | — |
| 2009-01-21 | $11.63 | $20.25 | 5,429,700 | — | — |
| 2009-01-20 | $11.32 | $19.71 | 6,829,600 | — | — |
| 2009-01-16 | $11.26 | $19.60 | 4,408,200 | — | — |
| 2009-01-15 | $11.15 | $19.41 | 6,025,400 | — | — |
| 2009-01-14 | $10.85 | $18.89 | 6,858,200 | — | — |
| 2009-01-13 | $10.75 | $18.72 | 7,856,200 | — | — |
| 2009-01-12 | $10.99 | $19.13 | 3,880,600 | — | — |
| 2009-01-09 | $11.18 | $19.46 | 4,087,500 | — | — |
| 2009-01-08 | $11.18 | $19.46 | 5,293,800 | — | — |
| 2009-01-07 | $10.87 | $18.93 | 4,517,700 | — | — |
| 2009-01-06 | $11.05 | $19.24 | 4,885,800 | — | — |
| 2009-01-05 | $10.71 | $18.65 | 2,918,300 | — | — |
| 2009-01-02 | $10.45 | $18.19 | 2,204,200 | — | — |