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
- 1984-01-06 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 | $14.92 | $16.43 | 1,165,700 | — | — |
| 2009-12-30 | $15.04 | $16.56 | 1,177,900 | — | — |
| 2009-12-29 | $15.32 | $16.87 | 1,073,200 | — | — |
| 2009-12-28 | $15.16 | $16.69 | 1,839,500 | — | — |
| 2009-12-24 | $15.37 | $16.93 | 355,800 | — | — |
| 2009-12-23 | $15.44 | $17.00 | 990,200 | — | — |
| 2009-12-22 | $15.28 | $16.83 | 1,586,600 | — | — |
| 2009-12-21 | $15.44 | $17.00 | 1,535,700 | — | — |
| 2009-12-18 | $15.07 | $16.60 | 3,877,200 | — | — |
| 2009-12-17 | $14.31 | $15.76 | 1,537,300 | — | — |
| 2009-12-16 | $14.43 | $15.89 | 2,056,300 | — | — |
| 2009-12-15 | $14.05 | $15.47 | 2,027,100 | — | — |
| 2009-12-14 | $14.23 | $15.67 | 1,179,800 | — | — |
| 2009-12-11 | $14.25 | $15.69 | 2,006,600 | — | — |
| 2009-12-10 | $13.88 | $15.28 | 1,594,500 | — | — |
| 2009-12-09 | $13.76 | $15.15 | 1,057,500 | — | — |
| 2009-12-08 | $13.81 | $15.21 | 1,521,000 | — | — |
| 2009-12-07 | $13.84 | $15.24 | 2,541,800 | — | — |
| 2009-12-04 | $13.86 | $15.26 | 2,786,300 | — | — |
| 2009-12-03 | $13.58 | $14.95 | 1,699,300 | — | — |
| 2009-12-02 | $13.79 | $15.19 | 1,808,800 | — | — |
| 2009-12-01 | $13.69 | $15.08 | 1,414,700 | — | — |
| 2009-11-30 | $13.80 | $15.08 | 2,400,200 | — | — |
| 2009-11-27 | $13.75 | $15.02 | 749,700 | — | — |
| 2009-11-25 | $13.78 | $15.05 | 1,123,000 | — | — |
| 2009-11-24 | $13.72 | $14.99 | 1,098,900 | — | — |
| 2009-11-23 | $13.79 | $15.06 | 1,761,600 | — | — |
| 2009-11-20 | $13.64 | $14.90 | 2,599,500 | — | — |
| 2009-11-19 | $13.73 | $15.00 | 2,052,100 | — | — |
| 2009-11-18 | $14.24 | $15.56 | 1,653,900 | — | — |
| 2009-11-17 | $14.17 | $15.48 | 3,599,200 | — | — |
| 2009-11-16 | $13.80 | $15.08 | 1,681,000 | — | — |
| 2009-11-13 | $13.45 | $14.69 | 1,387,000 | — | — |
| 2009-11-12 | $13.40 | $14.64 | 1,348,300 | — | — |
| 2009-11-11 | $13.57 | $14.82 | 2,621,800 | — | — |
| 2009-11-10 | $13.65 | $14.91 | 2,551,600 | — | — |
| 2009-11-09 | $13.98 | $15.27 | 2,594,200 | — | — |
| 2009-11-06 | $13.53 | $14.78 | 2,654,000 | — | — |
| 2009-11-05 | $13.54 | $14.79 | 3,374,200 | — | — |
| 2009-11-04 | $13.02 | $14.22 | 3,145,100 | — | — |
| 2009-11-03 | $13.06 | $14.27 | 3,142,100 | — | — |
| 2009-11-02 | $12.60 | $13.76 | 3,398,000 | — | — |
| 2009-10-30 | $12.64 | $13.81 | 3,490,700 | — | — |
| 2009-10-29 | $13.14 | $14.35 | 5,726,300 | — | — |
| 2009-10-28 | $12.97 | $14.17 | 3,353,000 | — | — |
| 2009-10-27 | $13.56 | $14.81 | 4,024,700 | — | — |
| 2009-10-26 | $13.43 | $14.67 | 5,614,100 | — | — |
| 2009-10-23 | $14.01 | $15.30 | 2,767,200 | — | — |
| 2009-10-22 | $14.35 | $15.68 | 4,265,200 | — | — |
| 2009-10-21 | $14.00 | $15.29 | 6,366,800 | — | — |
| 2009-10-20 | $14.65 | $16.00 | 14,695,900 | — | — |
| 2009-10-19 | $16.51 | $18.04 | 3,559,700 | — | — |
| 2009-10-16 | $16.50 | $18.03 | 5,283,300 | — | — |
| 2009-10-15 | $16.14 | $17.63 | 4,066,000 | — | — |
| 2009-10-14 | $15.61 | $17.05 | 1,720,400 | — | — |
| 2009-10-13 | $15.44 | $16.87 | 1,831,400 | — | — |
| 2009-10-12 | $15.77 | $17.23 | 2,300,200 | — | — |
| 2009-10-09 | $15.30 | $16.71 | 2,125,600 | — | — |
| 2009-10-08 | $14.93 | $16.31 | 3,577,500 | — | — |
| 2009-10-07 | $14.75 | $16.11 | 2,151,700 | — | — |
| 2009-10-06 | $14.96 | $16.34 | 3,919,000 | — | — |
| 2009-10-05 | $15.16 | $16.56 | 2,598,100 | — | — |
| 2009-10-02 | $14.81 | $16.18 | 2,692,600 | — | — |
| 2009-10-01 | $15.06 | $16.45 | 2,960,200 | — | — |
| 2009-09-30 | $15.73 | $17.18 | 4,553,000 | — | — |
| 2009-09-29 | $15.88 | $17.35 | 3,516,300 | — | — |
| 2009-09-28 | $15.49 | $16.92 | 1,866,100 | — | — |
| 2009-09-25 | $15.66 | $17.11 | 3,284,800 | — | — |
| 2009-09-24 | $15.93 | $17.40 | 4,028,100 | — | — |
| 2009-09-23 | $15.80 | $17.26 | 2,802,600 | — | — |
| 2009-09-22 | $16.37 | $17.88 | 1,602,800 | — | — |
| 2009-09-21 | $16.25 | $17.75 | 1,857,000 | — | — |
| 2009-09-18 | $16.36 | $17.87 | 2,542,900 | — | — |
| 2009-09-17 | $16.55 | $18.08 | 3,074,800 | — | — |
| 2009-09-16 | $16.59 | $18.12 | 3,840,400 | — | — |
| 2009-09-15 | $15.97 | $17.45 | 2,971,000 | — | — |
| 2009-09-14 | $15.57 | $17.01 | 2,201,500 | — | — |
| 2009-09-11 | $15.33 | $16.75 | 3,645,300 | — | — |
| 2009-09-10 | $14.68 | $16.04 | 8,229,000 | — | — |
| 2009-09-09 | $15.58 | $17.02 | 1,963,200 | — | — |
| 2009-09-08 | $15.53 | $16.85 | 2,773,200 | — | — |
| 2009-09-04 | $15.05 | $16.32 | 1,745,800 | — | — |
| 2009-09-03 | $14.65 | $15.89 | 2,008,500 | — | — |
| 2009-09-02 | $14.43 | $15.65 | 3,030,500 | — | — |
| 2009-09-01 | $14.15 | $15.35 | 2,710,600 | — | — |
| 2009-08-31 | $14.56 | $15.79 | 1,267,700 | — | — |
| 2009-08-28 | $14.98 | $16.25 | 1,352,400 | — | — |
| 2009-08-27 | $14.79 | $16.04 | 1,528,600 | — | — |
| 2009-08-26 | $14.76 | $16.01 | 1,727,900 | — | — |
| 2009-08-25 | $14.81 | $16.06 | 2,062,300 | — | — |
| 2009-08-24 | $14.56 | $15.79 | 3,262,400 | — | — |
| 2009-08-21 | $14.47 | $15.70 | 2,992,700 | — | — |
| 2009-08-20 | $14.03 | $15.22 | 3,185,500 | — | — |
| 2009-08-19 | $13.79 | $14.96 | 3,144,400 | — | — |
| 2009-08-18 | $14.07 | $15.26 | 2,005,600 | — | — |
| 2009-08-17 | $13.95 | $15.13 | 2,279,000 | — | — |
| 2009-08-14 | $14.32 | $15.53 | 2,202,000 | — | — |
| 2009-08-13 | $14.61 | $15.85 | 3,465,400 | — | — |
| 2009-08-12 | $14.19 | $15.39 | 4,689,700 | — | — |
| 2009-08-11 | $14.14 | $15.34 | 4,943,800 | — | — |
| 2009-08-10 | $14.69 | $15.93 | 5,710,200 | — | — |
| 2009-08-07 | $14.78 | $16.03 | 6,319,800 | — | — |
| 2009-08-06 | $15.12 | $16.40 | 13,622,900 | — | — |
| 2009-08-05 | $18.33 | $19.88 | 5,593,600 | — | — |
| 2009-08-04 | $17.62 | $19.11 | 2,803,500 | — | — |
| 2009-08-03 | $17.54 | $19.03 | 4,397,900 | — | — |
| 2009-07-31 | $16.64 | $18.05 | 3,197,100 | — | — |
| 2009-07-30 | $15.86 | $17.20 | 2,062,600 | — | — |
| 2009-07-29 | $15.57 | $16.89 | 1,700,900 | — | — |
| 2009-07-28 | $15.89 | $17.24 | 2,237,300 | — | — |
| 2009-07-27 | $16.17 | $17.54 | 2,186,100 | — | — |
| 2009-07-24 | $15.92 | $17.27 | 4,181,100 | — | — |
| 2009-07-23 | $16.57 | $17.97 | 5,091,700 | — | — |
| 2009-07-22 | $16.73 | $18.15 | 3,022,900 | — | — |
| 2009-07-21 | $16.54 | $17.94 | 3,887,800 | — | — |
| 2009-07-20 | $17.46 | $18.94 | 1,853,000 | — | — |
| 2009-07-17 | $16.98 | $18.42 | 2,752,200 | — | — |
| 2009-07-16 | $17.24 | $18.70 | 3,806,300 | — | — |
| 2009-07-15 | $16.46 | $17.85 | 2,641,800 | — | — |
| 2009-07-14 | $16.72 | $18.14 | 2,520,000 | — | — |
| 2009-07-13 | $16.25 | $17.63 | 2,203,200 | — | — |
| 2009-07-10 | $16.13 | $17.50 | 1,588,400 | — | — |
| 2009-07-09 | $16.31 | $17.69 | 2,171,500 | — | — |
| 2009-07-08 | $16.35 | $17.73 | 4,021,300 | — | — |
| 2009-07-07 | $16.67 | $18.08 | 2,545,700 | — | — |
| 2009-07-06 | $17.12 | $18.57 | 2,656,400 | — | — |
| 2009-07-02 | $17.08 | $18.53 | 2,151,600 | — | — |
| 2009-07-01 | $18.04 | $19.57 | 3,963,500 | — | — |
| 2009-06-30 | $17.03 | $18.47 | 1,958,300 | — | — |
| 2009-06-29 | $17.48 | $18.96 | 3,360,100 | — | — |
| 2009-06-26 | $16.55 | $17.95 | 3,681,000 | — | — |
| 2009-06-25 | $16.41 | $17.80 | 1,967,100 | — | — |
| 2009-06-24 | $15.88 | $17.22 | 2,114,900 | — | — |
| 2009-06-23 | $15.60 | $16.92 | 1,629,200 | — | — |
| 2009-06-22 | $16.12 | $17.49 | 1,699,200 | — | — |
| 2009-06-19 | $16.50 | $17.90 | 1,801,400 | — | — |
| 2009-06-18 | $16.13 | $17.50 | 1,585,100 | — | — |
| 2009-06-17 | $15.95 | $17.30 | 1,590,000 | — | — |
| 2009-06-16 | $15.78 | $17.12 | 2,470,800 | — | — |
| 2009-06-15 | $16.02 | $17.38 | 2,068,400 | — | — |
| 2009-06-12 | $16.34 | $17.72 | 2,755,300 | — | — |
| 2009-06-11 | $16.20 | $17.57 | 2,919,300 | — | — |
| 2009-06-10 | $17.37 | $18.72 | 2,101,900 | — | — |
| 2009-06-09 | $17.87 | $19.26 | 1,233,400 | — | — |
| 2009-06-08 | $17.76 | $19.14 | 1,090,100 | — | — |
| 2009-06-05 | $18.04 | $19.44 | 1,592,800 | — | — |
| 2009-06-04 | $17.92 | $19.31 | 1,540,300 | — | — |
| 2009-06-03 | $18.21 | $19.63 | 1,356,700 | — | — |
| 2009-06-02 | $18.43 | $19.86 | 2,164,900 | — | — |
| 2009-06-01 | $18.63 | $20.08 | 1,639,300 | — | — |
| 2009-05-29 | $17.90 | $19.29 | 1,922,600 | — | — |
| 2009-05-28 | $17.50 | $18.86 | 1,969,500 | — | — |
| 2009-05-27 | $17.48 | $18.84 | 3,168,400 | — | — |
| 2009-05-26 | $17.94 | $19.34 | 2,414,400 | — | — |
| 2009-05-22 | $16.58 | $17.87 | 1,781,500 | — | — |
| 2009-05-21 | $17.05 | $18.38 | 2,673,100 | — | — |
| 2009-05-20 | $17.11 | $18.44 | 2,977,000 | — | — |
| 2009-05-19 | $17.55 | $18.92 | 5,226,800 | — | — |
| 2009-05-18 | $17.16 | $18.50 | 4,872,900 | — | — |
| 2009-05-15 | $15.43 | $16.63 | 3,215,200 | — | — |
| 2009-05-14 | $15.66 | $16.88 | 4,363,700 | — | — |
| 2009-05-13 | $15.17 | $16.35 | 2,967,800 | — | — |
| 2009-05-12 | $16.37 | $17.64 | 2,843,900 | — | — |
| 2009-05-11 | $16.75 | $18.05 | 2,632,900 | — | — |
| 2009-05-08 | $16.93 | $18.25 | 3,732,200 | — | — |
| 2009-05-07 | $17.21 | $18.55 | 2,295,900 | — | — |
| 2009-05-06 | $17.87 | $19.26 | 1,903,700 | — | — |
| 2009-05-05 | $18.11 | $19.52 | 2,639,000 | — | — |
| 2009-05-04 | $17.77 | $19.15 | 3,719,400 | — | — |
| 2009-05-01 | $17.13 | $18.46 | 4,004,800 | — | — |
| 2009-04-30 | $17.72 | $19.10 | 5,346,700 | — | — |
| 2009-04-29 | $17.15 | $18.48 | 3,038,400 | — | — |
| 2009-04-28 | $17.68 | $19.06 | 2,413,600 | — | — |
| 2009-04-27 | $17.68 | $19.06 | 3,222,400 | — | — |
| 2009-04-24 | $18.54 | $19.98 | 3,894,200 | — | — |
| 2009-04-23 | $18.79 | $20.25 | 3,016,800 | — | — |
| 2009-04-22 | $19.16 | $20.65 | 6,348,200 | — | — |
| 2009-04-21 | $18.39 | $19.82 | 5,321,800 | — | — |
| 2009-04-20 | $18.29 | $19.71 | 2,791,300 | — | — |
| 2009-04-17 | $19.33 | $20.83 | 2,977,100 | — | — |
| 2009-04-16 | $18.78 | $20.24 | 3,745,800 | — | — |
| 2009-04-15 | $17.97 | $19.37 | 2,928,700 | — | — |
| 2009-04-14 | $17.92 | $19.31 | 2,180,200 | — | — |
| 2009-04-13 | $18.71 | $20.17 | 2,677,300 | — | — |
| 2009-04-09 | $18.44 | $19.87 | 4,028,900 | — | — |
| 2009-04-08 | $17.34 | $18.69 | 5,883,700 | — | — |
| 2009-04-07 | $16.85 | $18.16 | 9,100,700 | — | — |
| 2009-04-06 | $16.25 | $17.51 | 3,676,000 | — | — |
| 2009-04-03 | $16.68 | $17.98 | 3,114,400 | — | — |
| 2009-04-02 | $16.32 | $17.59 | 4,586,800 | — | — |
| 2009-04-01 | $15.09 | $16.26 | 3,611,200 | — | — |
| 2009-03-31 | $15.10 | $16.28 | 3,109,800 | — | — |
| 2009-03-30 | $14.92 | $16.08 | 2,742,900 | — | — |
| 2009-03-27 | $15.44 | $16.64 | 4,380,800 | — | — |
| 2009-03-26 | $15.35 | $16.54 | 4,519,400 | — | — |
| 2009-03-25 | $13.92 | $15.00 | 2,276,500 | — | — |
| 2009-03-24 | $13.71 | $14.78 | 2,648,700 | — | — |
| 2009-03-23 | $14.80 | $15.95 | 2,908,800 | — | — |
| 2009-03-20 | $13.62 | $14.68 | 2,179,700 | — | — |
| 2009-03-19 | $14.28 | $15.39 | 2,337,900 | — | — |
| 2009-03-18 | $14.58 | $15.71 | 4,037,800 | — | — |
| 2009-03-17 | $13.32 | $14.36 | 1,827,900 | — | — |
| 2009-03-16 | $12.52 | $13.49 | 2,431,700 | — | — |
| 2009-03-13 | $13.18 | $14.21 | 2,570,600 | — | — |
| 2009-03-12 | $13.02 | $14.03 | 2,471,500 | — | — |
| 2009-03-11 | $12.49 | $13.46 | 5,433,400 | — | — |
| 2009-03-10 | $10.92 | $11.77 | 2,002,700 | — | — |
| 2009-03-09 | $9.98 | $10.64 | 1,407,200 | — | — |
| 2009-03-06 | $9.96 | $10.62 | 1,771,700 | — | — |
| 2009-03-05 | $10.09 | $10.76 | 2,190,000 | — | — |
| 2009-03-04 | $10.74 | $11.45 | 1,643,000 | — | — |
| 2009-03-03 | $10.50 | $11.19 | 2,924,900 | — | — |
| 2009-03-02 | $10.40 | $11.09 | 2,156,200 | — | — |
| 2009-02-27 | $11.00 | $11.73 | 2,546,300 | — | — |
| 2009-02-26 | $10.77 | $11.48 | 2,269,700 | — | — |
| 2009-02-25 | $11.09 | $11.82 | 3,775,900 | — | — |
| 2009-02-24 | $11.05 | $11.78 | 3,519,600 | — | — |
| 2009-02-23 | $10.78 | $11.49 | 3,189,800 | — | — |
| 2009-02-20 | $10.89 | $11.61 | 3,977,800 | — | — |
| 2009-02-19 | $10.71 | $11.42 | 1,439,800 | — | — |
| 2009-02-18 | $11.00 | $11.73 | 2,279,600 | — | — |
| 2009-02-17 | $11.00 | $11.73 | 2,471,100 | — | — |
| 2009-02-13 | $11.71 | $12.48 | 1,715,200 | — | — |
| 2009-02-12 | $12.10 | $12.90 | 2,060,700 | — | — |
| 2009-02-11 | $11.82 | $12.60 | 1,857,100 | — | — |
| 2009-02-10 | $11.70 | $12.47 | 2,377,200 | — | — |
| 2009-02-09 | $12.07 | $12.87 | 1,872,400 | — | — |
| 2009-02-06 | $12.26 | $13.07 | 2,282,700 | — | — |
| 2009-02-05 | $12.06 | $12.86 | 2,212,100 | — | — |
| 2009-02-04 | $11.64 | $12.41 | 2,447,600 | — | — |
| 2009-02-03 | $11.49 | $12.25 | 2,180,900 | — | — |
| 2009-02-02 | $11.01 | $11.74 | 2,129,500 | — | — |
| 2009-01-30 | $10.97 | $11.69 | 2,413,000 | — | — |
| 2009-01-29 | $11.27 | $12.01 | 2,358,100 | — | — |
| 2009-01-28 | $11.80 | $12.58 | 3,145,800 | — | — |
| 2009-01-27 | $11.77 | $12.55 | 2,358,800 | — | — |
| 2009-01-26 | $11.38 | $12.13 | 2,167,300 | — | — |
| 2009-01-23 | $11.43 | $12.18 | 3,379,800 | — | — |
| 2009-01-22 | $10.97 | $11.69 | 8,069,800 | — | — |
| 2009-01-21 | $8.30 | $8.85 | 3,045,000 | — | — |
| 2009-01-20 | $8.36 | $8.91 | 2,262,900 | — | — |
| 2009-01-16 | $9.30 | $9.91 | 2,421,000 | — | — |
| 2009-01-15 | $9.42 | $10.04 | 1,764,500 | — | — |
| 2009-01-14 | $9.16 | $9.76 | 1,560,600 | — | — |
| 2009-01-13 | $9.92 | $10.57 | 1,925,400 | — | — |
| 2009-01-12 | $9.79 | $10.44 | 1,305,700 | — | — |
| 2009-01-09 | $10.47 | $11.16 | 1,464,300 | — | — |
| 2009-01-08 | $11.00 | $11.73 | 3,466,600 | — | — |
| 2009-01-07 | $10.35 | $11.03 | 3,390,500 | — | — |
| 2009-01-06 | $11.93 | $12.72 | 2,429,900 | — | — |
| 2009-01-05 | $11.27 | $12.01 | 4,020,900 | — | — |
| 2009-01-02 | $11.23 | $11.97 | 1,067,100 | — | — |