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
- 1970-01-02 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 | $14.51 | $258.40 | 3,111,300 | — | — |
| 2009-12-30 | $14.69 | $261.61 | 1,730,100 | — | — |
| 2009-12-29 | $14.76 | $262.85 | 1,705,500 | — | — |
| 2009-12-28 | $14.81 | $263.74 | 1,865,700 | — | — |
| 2009-12-24 | $14.77 | $263.03 | 1,247,500 | — | — |
| 2009-12-23 | $14.70 | $261.78 | 3,649,000 | — | — |
| 2009-12-22 | $14.70 | $261.78 | 2,971,000 | — | — |
| 2009-12-21 | $14.65 | $260.89 | 4,445,100 | — | — |
| 2009-12-18 | $14.55 | $259.11 | 5,460,000 | — | — |
| 2009-12-17 | $14.46 | $257.51 | 3,115,100 | — | — |
| 2009-12-16 | $14.59 | $259.83 | 4,610,500 | — | — |
| 2009-12-15 | $14.53 | $258.76 | 3,247,400 | — | — |
| 2009-12-14 | $14.57 | $259.47 | 3,078,600 | — | — |
| 2009-12-11 | $14.45 | $257.33 | 5,022,400 | — | — |
| 2009-12-10 | $14.00 | $249.32 | 4,618,400 | — | — |
| 2009-12-09 | $13.89 | $247.36 | 2,577,600 | — | — |
| 2009-12-08 | $13.88 | $247.18 | 2,615,300 | — | — |
| 2009-12-07 | $13.88 | $247.18 | 2,820,500 | — | — |
| 2009-12-04 | $13.77 | $245.22 | 6,559,600 | — | — |
| 2009-12-03 | $13.80 | $245.76 | 4,282,400 | — | — |
| 2009-12-02 | $13.58 | $241.84 | 3,319,700 | — | — |
| 2009-12-01 | $13.47 | $239.88 | 2,602,300 | — | — |
| 2009-11-30 | $13.27 | $236.32 | 3,668,200 | — | — |
| 2009-11-27 | $12.96 | $230.80 | 1,003,300 | — | — |
| 2009-11-25 | $13.19 | $234.89 | 2,637,300 | — | — |
| 2009-11-24 | $13.03 | $232.04 | 3,183,600 | — | — |
| 2009-11-23 | $12.98 | $231.15 | 3,374,900 | — | — |
| 2009-11-20 | $12.77 | $227.41 | 4,125,500 | — | — |
| 2009-11-19 | $12.73 | $226.70 | 6,606,200 | — | — |
| 2009-11-18 | $12.85 | $228.84 | 3,021,400 | — | — |
| 2009-11-17 | $12.88 | $229.37 | 2,120,400 | — | — |
| 2009-11-16 | $12.87 | $229.19 | 3,536,500 | — | — |
| 2009-11-13 | $12.63 | $224.92 | 3,561,900 | — | — |
| 2009-11-12 | $12.45 | $221.72 | 4,076,100 | — | — |
| 2009-11-11 | $12.82 | $224.92 | 4,042,300 | — | — |
| 2009-11-10 | $12.94 | $227.03 | 2,999,900 | — | — |
| 2009-11-09 | $12.89 | $226.15 | 2,804,500 | — | — |
| 2009-11-06 | $12.74 | $223.52 | 2,377,400 | — | — |
| 2009-11-05 | $12.74 | $223.52 | 2,273,300 | — | — |
| 2009-11-04 | $12.58 | $220.71 | 4,225,800 | — | — |
| 2009-11-03 | $12.48 | $218.96 | 5,063,500 | — | — |
| 2009-11-02 | $12.54 | $220.01 | 4,756,000 | — | — |
| 2009-10-30 | $12.60 | $221.06 | 6,276,300 | — | — |
| 2009-10-29 | $12.59 | $220.89 | 5,791,600 | — | — |
| 2009-10-28 | $12.60 | $221.06 | 5,061,600 | — | — |
| 2009-10-27 | $12.71 | $222.99 | 3,735,800 | — | — |
| 2009-10-26 | $12.70 | $222.82 | 3,264,800 | — | — |
| 2009-10-23 | $12.85 | $225.45 | 3,392,000 | — | — |
| 2009-10-22 | $13.00 | $228.08 | 3,755,200 | — | — |
| 2009-10-21 | $12.79 | $224.39 | 3,600,900 | — | — |
| 2009-10-20 | $12.93 | $226.85 | 2,588,200 | — | — |
| 2009-10-19 | $13.09 | $229.66 | 5,533,500 | — | — |
| 2009-10-16 | $12.94 | $227.03 | 2,875,600 | — | — |
| 2009-10-15 | $12.85 | $225.45 | 3,444,100 | — | — |
| 2009-10-14 | $12.73 | $223.34 | 3,302,000 | — | — |
| 2009-10-13 | $12.68 | $222.46 | 2,843,900 | — | — |
| 2009-10-12 | $12.77 | $224.04 | 2,576,300 | — | — |
| 2009-10-09 | $12.67 | $222.29 | 2,575,400 | — | — |
| 2009-10-08 | $12.53 | $219.83 | 3,701,000 | — | — |
| 2009-10-07 | $12.35 | $216.67 | 2,938,100 | — | — |
| 2009-10-06 | $12.38 | $217.20 | 3,926,600 | — | — |
| 2009-10-05 | $12.36 | $216.85 | 3,090,300 | — | — |
| 2009-10-02 | $12.22 | $214.39 | 3,251,300 | — | — |
| 2009-10-01 | $12.29 | $215.62 | 5,053,300 | — | — |
| 2009-09-30 | $12.43 | $218.08 | 6,102,900 | — | — |
| 2009-09-29 | $12.60 | $221.06 | 3,621,200 | — | — |
| 2009-09-28 | $12.49 | $219.13 | 2,195,600 | — | — |
| 2009-09-25 | $12.25 | $214.92 | 3,014,300 | — | — |
| 2009-09-24 | $12.26 | $215.10 | 2,990,200 | — | — |
| 2009-09-23 | $12.38 | $217.20 | 3,933,000 | — | — |
| 2009-09-22 | $12.48 | $218.96 | 3,570,400 | — | — |
| 2009-09-21 | $12.50 | $219.31 | 2,796,000 | — | — |
| 2009-09-18 | $12.49 | $219.13 | 7,138,900 | — | — |
| 2009-09-17 | $12.49 | $219.13 | 7,754,600 | — | — |
| 2009-09-16 | $12.77 | $224.04 | 4,939,000 | — | — |
| 2009-09-15 | $12.69 | $222.64 | 4,996,000 | — | — |
| 2009-09-14 | $12.53 | $219.83 | 7,256,000 | — | — |
| 2009-09-11 | $12.45 | $218.43 | 27,519,600 | — | — |
| 2009-09-10 | $12.13 | $212.82 | 6,575,900 | — | — |
| 2009-09-09 | $12.21 | $214.22 | 5,575,900 | — | — |
| 2009-09-08 | $12.13 | $212.82 | 2,593,100 | — | — |
| 2009-09-04 | $12.07 | $211.76 | 3,553,700 | — | — |
| 2009-09-03 | $12.12 | $212.64 | 3,318,500 | — | — |
| 2009-09-02 | $12.17 | $213.52 | 2,687,800 | — | — |
| 2009-09-01 | $12.32 | $216.15 | 3,699,900 | — | — |
| 2009-08-31 | $12.40 | $217.55 | 2,666,100 | — | — |
| 2009-08-28 | $12.57 | $220.53 | 4,276,000 | — | — |
| 2009-08-27 | $12.75 | $223.69 | 2,350,600 | — | — |
| 2009-08-26 | $12.83 | $225.10 | 3,322,500 | — | — |
| 2009-08-25 | $12.77 | $224.04 | 1,763,900 | — | — |
| 2009-08-24 | $12.81 | $224.75 | 2,789,700 | — | — |
| 2009-08-21 | $12.80 | $224.57 | 2,783,800 | — | — |
| 2009-08-20 | $12.67 | $222.29 | 2,531,100 | — | — |
| 2009-08-19 | $12.57 | $220.53 | 1,915,500 | — | — |
| 2009-08-18 | $12.54 | $220.01 | 3,756,500 | — | — |
| 2009-08-17 | $12.48 | $218.96 | 3,406,700 | — | — |
| 2009-08-14 | $12.48 | $218.96 | 2,495,600 | — | — |
| 2009-08-13 | $12.40 | $217.55 | 3,522,500 | — | — |
| 2009-08-12 | $12.34 | $216.50 | 3,175,200 | — | — |
| 2009-08-11 | $12.52 | $216.32 | 3,855,300 | — | — |
| 2009-08-10 | $12.44 | $214.94 | 1,861,700 | — | — |
| 2009-08-07 | $12.34 | $213.21 | 2,112,900 | — | — |
| 2009-08-06 | $12.13 | $209.59 | 2,191,400 | — | — |
| 2009-08-05 | $12.07 | $208.55 | 3,036,900 | — | — |
| 2009-08-04 | $12.09 | $208.89 | 5,274,000 | — | — |
| 2009-08-03 | $12.17 | $210.28 | 2,391,000 | — | — |
| 2009-07-31 | $12.05 | $208.20 | 6,549,400 | — | — |
| 2009-07-30 | $12.01 | $207.51 | 3,178,400 | — | — |
| 2009-07-29 | $11.75 | $203.02 | 2,150,300 | — | — |
| 2009-07-28 | $11.84 | $204.57 | 1,565,300 | — | — |
| 2009-07-27 | $11.97 | $206.82 | 1,967,100 | — | — |
| 2009-07-24 | $11.87 | $205.09 | 2,310,300 | — | — |
| 2009-07-23 | $11.73 | $202.67 | 2,840,200 | — | — |
| 2009-07-22 | $11.51 | $198.87 | 2,114,400 | — | — |
| 2009-07-21 | $11.55 | $199.56 | 6,788,200 | — | — |
| 2009-07-20 | $11.43 | $197.49 | 3,668,300 | — | — |
| 2009-07-17 | $11.19 | $193.34 | 3,687,600 | — | — |
| 2009-07-16 | $11.20 | $193.52 | 5,107,400 | — | — |
| 2009-07-15 | $11.29 | $195.07 | 3,562,900 | — | — |
| 2009-07-14 | $11.20 | $193.52 | 3,517,100 | — | — |
| 2009-07-13 | $11.11 | $191.96 | 2,580,500 | — | — |
| 2009-07-10 | $10.92 | $188.68 | 5,953,400 | — | — |
| 2009-07-09 | $10.78 | $186.26 | 1,845,400 | — | — |
| 2009-07-08 | $10.80 | $186.61 | 3,581,900 | — | — |
| 2009-07-07 | $10.94 | $189.02 | 5,634,500 | — | — |
| 2009-07-06 | $11.17 | $193.00 | 3,570,800 | — | — |
| 2009-07-02 | $10.94 | $189.02 | 4,780,300 | — | — |
| 2009-07-01 | $11.20 | $193.52 | 4,057,100 | — | — |
| 2009-06-30 | $11.08 | $191.44 | 4,148,300 | — | — |
| 2009-06-29 | $11.24 | $194.21 | 3,281,500 | — | — |
| 2009-06-26 | $11.06 | $191.10 | 5,386,500 | — | — |
| 2009-06-25 | $11.05 | $190.92 | 3,948,400 | — | — |
| 2009-06-24 | $10.80 | $186.61 | 3,862,100 | — | — |
| 2009-06-23 | $10.69 | $184.70 | 5,234,200 | — | — |
| 2009-06-22 | $11.05 | $190.92 | 7,671,800 | — | — |
| 2009-06-19 | $10.75 | $185.74 | 8,632,000 | — | — |
| 2009-06-18 | $10.73 | $185.40 | 2,276,600 | — | — |
| 2009-06-17 | $10.50 | $181.42 | 4,178,900 | — | — |
| 2009-06-16 | $10.47 | $180.90 | 2,964,000 | — | — |
| 2009-06-15 | $10.46 | $180.73 | 2,500,700 | — | — |
| 2009-06-12 | $10.66 | $184.19 | 3,511,800 | — | — |
| 2009-06-11 | $10.54 | $182.11 | 6,147,100 | — | — |
| 2009-06-10 | $10.18 | $175.89 | 5,853,000 | — | — |
| 2009-06-09 | $10.04 | $173.47 | 4,687,400 | — | — |
| 2009-06-08 | $10.15 | $175.37 | 4,248,500 | — | — |
| 2009-06-05 | $9.99 | $172.61 | 3,615,600 | — | — |
| 2009-06-04 | $10.02 | $173.13 | 2,292,900 | — | — |
| 2009-06-03 | $10.05 | $173.65 | 2,904,900 | — | — |
| 2009-06-02 | $10.24 | $176.93 | 6,337,300 | — | — |
| 2009-06-01 | $10.27 | $177.45 | 4,368,600 | — | — |
| 2009-05-29 | $10.12 | $174.86 | 3,403,600 | — | — |
| 2009-05-28 | $10.10 | $174.51 | 2,854,500 | — | — |
| 2009-05-27 | $9.77 | $168.81 | 2,404,500 | — | — |
| 2009-05-26 | $10.00 | $172.78 | 3,555,600 | — | — |
| 2009-05-22 | $9.85 | $170.19 | 2,005,400 | — | — |
| 2009-05-21 | $9.83 | $169.85 | 2,978,600 | — | — |
| 2009-05-20 | $9.96 | $172.09 | 5,845,600 | — | — |
| 2009-05-19 | $10.32 | $178.31 | 3,238,300 | — | — |
| 2009-05-18 | $10.27 | $177.45 | 3,555,200 | — | — |
| 2009-05-15 | $10.05 | $173.65 | 3,263,800 | — | — |
| 2009-05-14 | $10.24 | $176.93 | 2,696,800 | — | — |
| 2009-05-13 | $10.19 | $176.07 | 3,640,300 | — | — |
| 2009-05-12 | $10.68 | $181.25 | 2,878,400 | — | — |
| 2009-05-11 | $10.79 | $183.12 | 2,727,400 | — | — |
| 2009-05-08 | $10.93 | $185.49 | 3,195,900 | — | — |
| 2009-05-07 | $10.85 | $184.13 | 2,412,500 | — | — |
| 2009-05-06 | $10.84 | $183.96 | 3,000,200 | — | — |
| 2009-05-05 | $10.77 | $182.78 | 5,324,300 | — | — |
| 2009-05-04 | $10.97 | $186.17 | 3,415,300 | — | — |
| 2009-05-01 | $11.01 | $186.85 | 4,034,600 | — | — |
| 2009-04-30 | $10.64 | $180.57 | 3,817,700 | — | — |
| 2009-04-29 | $10.70 | $181.59 | 4,772,000 | — | — |
| 2009-04-28 | $10.74 | $182.27 | 3,573,800 | — | — |
| 2009-04-27 | $10.67 | $181.08 | 5,659,800 | — | — |
| 2009-04-24 | $10.31 | $174.97 | 2,913,100 | — | — |
| 2009-04-23 | $10.20 | $173.10 | 4,019,700 | — | — |
| 2009-04-22 | $10.31 | $174.97 | 3,169,200 | — | — |
| 2009-04-21 | $10.44 | $177.18 | 2,783,900 | — | — |
| 2009-04-20 | $10.42 | $176.84 | 3,300,400 | — | — |
| 2009-04-17 | $10.52 | $178.53 | 6,189,900 | — | — |
| 2009-04-16 | $10.28 | $174.46 | 3,430,200 | — | — |
| 2009-04-15 | $10.18 | $172.76 | 2,959,700 | — | — |
| 2009-04-14 | $10.12 | $171.75 | 3,875,600 | — | — |
| 2009-04-13 | $10.18 | $172.76 | 2,367,300 | — | — |
| 2009-04-09 | $10.23 | $173.61 | 3,217,700 | — | — |
| 2009-04-08 | $10.26 | $174.12 | 3,630,300 | — | — |
| 2009-04-07 | $10.30 | $174.80 | 2,315,000 | — | — |
| 2009-04-06 | $10.49 | $178.02 | 2,786,300 | — | — |
| 2009-04-03 | $10.56 | $179.21 | 2,574,500 | — | — |
| 2009-04-02 | $10.46 | $177.52 | 3,123,500 | — | — |
| 2009-04-01 | $10.28 | $174.46 | 3,478,200 | — | — |
| 2009-03-31 | $10.43 | $177.01 | 6,128,000 | — | — |
| 2009-03-30 | $10.11 | $171.58 | 5,689,400 | — | — |
| 2009-03-27 | $10.17 | $172.59 | 2,156,000 | — | — |
| 2009-03-26 | $10.32 | $175.14 | 4,466,500 | — | — |
| 2009-03-25 | $10.29 | $174.63 | 4,348,500 | — | — |
| 2009-03-24 | $10.44 | $177.18 | 3,632,100 | — | — |
| 2009-03-23 | $10.79 | $183.12 | 5,061,100 | — | — |
| 2009-03-20 | $10.47 | $177.69 | 6,034,800 | — | — |
| 2009-03-19 | $10.39 | $176.33 | 3,292,400 | — | — |
| 2009-03-18 | $10.42 | $176.84 | 6,397,300 | — | — |
| 2009-03-17 | $10.21 | $173.27 | 6,015,000 | — | — |
| 2009-03-16 | $10.10 | $171.41 | 6,669,600 | — | — |
| 2009-03-13 | $10.14 | $172.08 | 7,139,600 | — | — |
| 2009-03-12 | $9.74 | $165.30 | 5,535,900 | — | — |
| 2009-03-11 | $9.30 | $157.83 | 6,291,100 | — | — |
| 2009-03-10 | $9.30 | $157.83 | 3,292,200 | — | — |
| 2009-03-09 | $9.06 | $153.76 | 8,693,300 | — | — |
| 2009-03-06 | $8.88 | $150.70 | 4,882,100 | — | — |
| 2009-03-05 | $8.95 | $151.89 | 4,626,300 | — | — |
| 2009-03-04 | $9.52 | $161.56 | 3,475,900 | — | — |
| 2009-03-03 | $9.18 | $155.79 | 5,764,000 | — | — |
| 2009-03-02 | $9.64 | $163.60 | 5,903,300 | — | — |
| 2009-02-27 | $10.32 | $175.14 | 7,741,800 | — | — |
| 2009-02-26 | $10.60 | $179.89 | 7,780,900 | — | — |
| 2009-02-25 | $10.52 | $178.53 | 18,893,700 | — | — |
| 2009-02-24 | $11.88 | $201.61 | 5,491,600 | — | — |
| 2009-02-23 | $11.66 | $197.88 | 6,935,900 | — | — |
| 2009-02-20 | $11.83 | $200.77 | 5,377,100 | — | — |
| 2009-02-19 | $12.19 | $206.88 | 5,901,900 | — | — |
| 2009-02-18 | $12.24 | $207.72 | 7,274,400 | — | — |
| 2009-02-17 | $12.56 | $213.15 | 4,580,600 | — | — |
| 2009-02-13 | $13.13 | $222.83 | 4,029,500 | — | — |
| 2009-02-12 | $13.22 | $224.36 | 4,947,300 | — | — |
| 2009-02-11 | $13.16 | $223.34 | 4,381,900 | — | — |
| 2009-02-10 | $13.52 | $226.22 | 5,199,900 | — | — |
| 2009-02-09 | $14.21 | $237.77 | 2,541,600 | — | — |
| 2009-02-06 | $14.39 | $240.78 | 5,117,400 | — | — |
| 2009-02-05 | $14.30 | $239.27 | 5,221,800 | — | — |
| 2009-02-04 | $13.98 | $233.92 | 4,686,000 | — | — |
| 2009-02-03 | $14.00 | $234.25 | 3,724,800 | — | — |
| 2009-02-02 | $13.83 | $231.41 | 4,979,900 | — | — |
| 2009-01-30 | $13.38 | $223.88 | 3,603,400 | — | — |
| 2009-01-29 | $13.64 | $228.23 | 3,518,800 | — | — |
| 2009-01-28 | $13.72 | $229.57 | 3,264,300 | — | — |
| 2009-01-27 | $13.60 | $227.56 | 3,267,700 | — | — |
| 2009-01-26 | $13.47 | $225.39 | 5,222,800 | — | — |
| 2009-01-23 | $12.98 | $217.19 | 4,929,600 | — | — |
| 2009-01-22 | $12.75 | $213.34 | 4,604,600 | — | — |
| 2009-01-21 | $12.59 | $210.66 | 4,059,600 | — | — |
| 2009-01-20 | $12.43 | $207.98 | 4,498,800 | — | — |
| 2009-01-16 | $12.74 | $213.17 | 4,103,800 | — | — |
| 2009-01-15 | $12.54 | $209.82 | 4,427,600 | — | — |
| 2009-01-14 | $12.43 | $207.98 | 3,842,600 | — | — |
| 2009-01-13 | $12.64 | $211.50 | 3,562,800 | — | — |
| 2009-01-12 | $12.80 | $214.17 | 3,162,800 | — | — |
| 2009-01-09 | $12.85 | $215.01 | 3,958,700 | — | — |
| 2009-01-08 | $13.06 | $218.53 | 3,813,300 | — | — |
| 2009-01-07 | $12.72 | $212.84 | 3,247,900 | — | — |
| 2009-01-06 | $12.91 | $216.02 | 2,969,500 | — | — |
| 2009-01-05 | $13.14 | $219.86 | 3,931,600 | — | — |
| 2009-01-02 | $12.85 | $215.01 | 2,395,400 | — | — |