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
- 1989-06-23 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 | $17.89 | $17.89 | 6,404,500 | — | — |
| 2009-12-30 | $18.15 | $18.15 | 4,598,700 | — | — |
| 2009-12-29 | $18.03 | $18.03 | 3,757,500 | — | — |
| 2009-12-28 | $18.08 | $18.08 | 4,898,300 | — | — |
| 2009-12-24 | $18.03 | $18.03 | 2,442,800 | — | — |
| 2009-12-23 | $17.76 | $17.76 | 4,223,200 | — | — |
| 2009-12-22 | $17.71 | $17.71 | 5,459,800 | — | — |
| 2009-12-21 | $17.83 | $17.83 | 5,266,300 | — | — |
| 2009-12-18 | $17.61 | $17.61 | 10,921,500 | — | — |
| 2009-12-17 | $17.43 | $17.43 | 8,601,300 | — | — |
| 2009-12-16 | $17.72 | $17.72 | 5,853,100 | — | — |
| 2009-12-15 | $17.65 | $17.65 | 5,706,500 | — | — |
| 2009-12-14 | $17.73 | $17.73 | 5,494,500 | — | — |
| 2009-12-11 | $17.61 | $17.61 | 7,269,800 | — | — |
| 2009-12-10 | $17.67 | $17.67 | 6,569,500 | — | — |
| 2009-12-09 | $17.65 | $17.65 | 10,650,900 | — | — |
| 2009-12-08 | $17.36 | $17.36 | 12,743,200 | — | — |
| 2009-12-07 | $17.66 | $17.66 | 7,781,500 | — | — |
| 2009-12-04 | $17.88 | $17.88 | 8,836,900 | — | — |
| 2009-12-03 | $17.96 | $17.96 | 7,848,200 | — | — |
| 2009-12-02 | $18.00 | $18.00 | 7,923,400 | — | — |
| 2009-12-01 | $18.01 | $18.01 | 9,100,700 | — | — |
| 2009-11-30 | $17.75 | $17.75 | 10,271,400 | — | — |
| 2009-11-27 | $17.69 | $17.69 | 3,933,300 | — | — |
| 2009-11-25 | $18.02 | $18.02 | 5,155,500 | — | — |
| 2009-11-24 | $17.94 | $17.94 | 8,202,900 | — | — |
| 2009-11-23 | $18.01 | $18.01 | 8,484,900 | — | — |
| 2009-11-20 | $17.72 | $17.72 | 8,123,500 | — | — |
| 2009-11-19 | $17.87 | $17.87 | 18,435,900 | — | — |
| 2009-11-18 | $17.97 | $17.97 | 8,014,300 | — | — |
| 2009-11-17 | $17.82 | $17.82 | 6,330,800 | — | — |
| 2009-11-16 | $17.80 | $17.80 | 10,279,800 | — | — |
| 2009-11-13 | $17.45 | $17.45 | 6,920,600 | — | — |
| 2009-11-12 | $17.34 | $17.34 | 7,306,300 | — | — |
| 2009-11-11 | $17.59 | $17.59 | 5,591,600 | — | — |
| 2009-11-10 | $17.65 | $17.65 | 5,381,200 | — | — |
| 2009-11-09 | $17.71 | $17.71 | 5,775,600 | — | — |
| 2009-11-06 | $17.42 | $17.42 | 5,656,300 | — | — |
| 2009-11-05 | $17.45 | $17.45 | 8,385,000 | — | — |
| 2009-11-04 | $17.23 | $17.23 | 8,977,900 | — | — |
| 2009-11-03 | $17.25 | $17.25 | 12,038,000 | — | — |
| 2009-11-02 | $17.38 | $17.38 | 17,578,600 | — | — |
| 2009-10-30 | $17.58 | $17.58 | 24,022,000 | — | — |
| 2009-10-29 | $17.74 | $17.74 | 39,381,300 | — | — |
| 2009-10-28 | $15.73 | $15.73 | 14,573,000 | — | — |
| 2009-10-27 | $16.16 | $16.16 | 11,833,700 | — | — |
| 2009-10-26 | $16.44 | $16.44 | 11,335,300 | — | — |
| 2009-10-23 | $16.66 | $16.66 | 9,544,700 | — | — |
| 2009-10-22 | $16.90 | $16.90 | 8,430,400 | — | — |
| 2009-10-21 | $16.79 | $16.79 | 15,531,100 | — | — |
| 2009-10-20 | $16.43 | $16.43 | 11,119,400 | — | — |
| 2009-10-19 | $16.79 | $16.79 | 7,393,600 | — | — |
| 2009-10-16 | $16.63 | $16.63 | 13,382,900 | — | — |
| 2009-10-15 | $16.71 | $16.71 | 9,526,500 | — | — |
| 2009-10-14 | $16.86 | $16.86 | 16,260,400 | — | — |
| 2009-10-13 | $16.90 | $16.90 | 19,547,500 | — | — |
| 2009-10-12 | $16.43 | $16.43 | 18,094,300 | — | — |
| 2009-10-09 | $16.63 | $16.63 | 10,423,700 | — | — |
| 2009-10-08 | $16.44 | $16.44 | 14,326,800 | — | — |
| 2009-10-07 | $16.56 | $16.56 | 10,040,400 | — | — |
| 2009-10-06 | $16.40 | $16.40 | 13,556,600 | — | — |
| 2009-10-05 | $16.23 | $16.23 | 12,797,900 | — | — |
| 2009-10-02 | $15.98 | $15.98 | 12,241,000 | — | — |
| 2009-10-01 | $15.88 | $15.88 | 16,600,700 | — | — |
| 2009-09-30 | $16.47 | $16.47 | 22,637,400 | — | — |
| 2009-09-29 | $16.02 | $16.02 | 13,287,300 | — | — |
| 2009-09-28 | $15.97 | $15.97 | 13,900,500 | — | — |
| 2009-09-25 | $15.63 | $15.63 | 11,996,000 | — | — |
| 2009-09-24 | $15.29 | $15.29 | 18,480,700 | — | — |
| 2009-09-23 | $15.50 | $15.50 | 9,839,000 | — | — |
| 2009-09-22 | $15.54 | $15.54 | 7,536,600 | — | — |
| 2009-09-21 | $15.73 | $15.73 | 10,323,100 | — | — |
| 2009-09-18 | $15.65 | $15.65 | 24,540,000 | — | — |
| 2009-09-17 | $16.03 | $16.03 | 8,452,000 | — | — |
| 2009-09-16 | $16.01 | $16.01 | 10,707,400 | — | — |
| 2009-09-15 | $15.67 | $15.67 | 9,822,300 | — | — |
| 2009-09-14 | $15.83 | $15.83 | 11,654,700 | — | — |
| 2009-09-11 | $15.97 | $15.97 | 11,633,000 | — | — |
| 2009-09-10 | $15.93 | $15.93 | 9,590,400 | — | — |
| 2009-09-09 | $15.76 | $15.76 | 11,714,100 | — | — |
| 2009-09-08 | $15.69 | $15.69 | 13,674,000 | — | — |
| 2009-09-04 | $15.65 | $15.65 | 9,653,100 | — | — |
| 2009-09-03 | $15.24 | $15.24 | 7,608,100 | — | — |
| 2009-09-02 | $15.00 | $15.00 | 14,754,800 | — | — |
| 2009-09-01 | $14.92 | $14.92 | 13,955,100 | — | — |
| 2009-08-31 | $15.12 | $15.12 | 14,797,200 | — | — |
| 2009-08-28 | $15.24 | $15.24 | 10,818,800 | — | — |
| 2009-08-27 | $15.47 | $15.47 | 6,421,800 | — | — |
| 2009-08-26 | $15.43 | $15.43 | 7,825,400 | — | — |
| 2009-08-25 | $15.44 | $15.44 | 8,620,000 | — | — |
| 2009-08-24 | $15.44 | $15.44 | 5,881,000 | — | — |
| 2009-08-21 | $15.54 | $15.54 | 9,913,900 | — | — |
| 2009-08-20 | $15.35 | $15.35 | 8,351,500 | — | — |
| 2009-08-19 | $15.22 | $15.22 | 8,658,800 | — | — |
| 2009-08-18 | $15.09 | $15.09 | 8,663,400 | — | — |
| 2009-08-17 | $14.78 | $14.78 | 14,454,200 | — | — |
| 2009-08-14 | $15.25 | $15.25 | 12,490,200 | — | — |
| 2009-08-13 | $15.55 | $15.55 | 10,385,400 | — | — |
| 2009-08-12 | $15.33 | $15.33 | 13,603,300 | — | — |
| 2009-08-11 | $15.02 | $15.02 | 18,589,500 | — | — |
| 2009-08-10 | $15.37 | $15.37 | 8,869,500 | — | — |
| 2009-08-07 | $15.51 | $15.51 | 11,950,800 | — | — |
| 2009-08-06 | $15.27 | $15.27 | 19,740,100 | — | — |
| 2009-08-05 | $15.17 | $15.17 | 28,658,400 | — | — |
| 2009-08-04 | $15.57 | $15.57 | 28,747,200 | — | — |
| 2009-08-03 | $15.25 | $15.25 | 21,034,200 | — | — |
| 2009-07-31 | $14.93 | $14.93 | 33,824,300 | — | — |
| 2009-07-30 | $14.78 | $14.78 | 85,052,000 | — | — |
| 2009-07-29 | $17.24 | $17.24 | 13,407,100 | — | — |
| 2009-07-28 | $17.20 | $17.20 | 11,376,000 | — | — |
| 2009-07-27 | $17.24 | $17.24 | 8,026,400 | — | — |
| 2009-07-24 | $17.37 | $17.37 | 8,857,800 | — | — |
| 2009-07-23 | $17.46 | $17.46 | 15,432,200 | — | — |
| 2009-07-22 | $16.86 | $16.86 | 11,792,300 | — | — |
| 2009-07-21 | $16.71 | $16.71 | 8,633,200 | — | — |
| 2009-07-20 | $16.68 | $16.68 | 7,438,000 | — | — |
| 2009-07-17 | $16.41 | $16.41 | 9,531,600 | — | — |
| 2009-07-16 | $16.39 | $16.39 | 20,023,100 | — | — |
| 2009-07-15 | $16.62 | $16.62 | 17,674,400 | — | — |
| 2009-07-14 | $15.90 | $15.90 | 11,480,800 | — | — |
| 2009-07-13 | $15.56 | $15.56 | 14,730,000 | — | — |
| 2009-07-10 | $15.59 | $15.59 | 8,544,800 | — | — |
| 2009-07-09 | $15.34 | $15.34 | 13,139,800 | — | — |
| 2009-07-08 | $15.20 | $15.20 | 21,051,900 | — | — |
| 2009-07-07 | $15.43 | $15.43 | 20,423,200 | — | — |
| 2009-07-06 | $15.53 | $15.53 | 20,126,000 | — | — |
| 2009-07-02 | $15.70 | $15.70 | 16,745,900 | — | — |
| 2009-07-01 | $15.63 | $15.63 | 14,521,000 | — | — |
| 2009-06-30 | $15.58 | $15.58 | 12,406,200 | — | — |
| 2009-06-29 | $15.67 | $15.67 | 10,311,000 | — | — |
| 2009-06-26 | $15.91 | $15.91 | 24,133,400 | — | — |
| 2009-06-25 | $15.84 | $15.84 | 10,716,700 | — | — |
| 2009-06-24 | $15.47 | $15.47 | 10,882,700 | — | — |
| 2009-06-23 | $15.13 | $15.13 | 9,012,600 | — | — |
| 2009-06-22 | $15.07 | $15.07 | 15,099,200 | — | — |
| 2009-06-19 | $15.88 | $15.88 | 14,279,400 | — | — |
| 2009-06-18 | $15.69 | $15.69 | 11,316,200 | — | — |
| 2009-06-17 | $15.94 | $15.94 | 14,576,600 | — | — |
| 2009-06-16 | $15.73 | $15.73 | 13,076,800 | — | — |
| 2009-06-15 | $16.12 | $16.12 | 11,325,600 | — | — |
| 2009-06-12 | $16.49 | $16.49 | 15,090,200 | — | — |
| 2009-06-11 | $15.88 | $15.88 | 21,022,800 | — | — |
| 2009-06-10 | $16.45 | $16.45 | 17,213,600 | — | — |
| 2009-06-09 | $16.53 | $16.53 | 17,281,500 | — | — |
| 2009-06-08 | $16.15 | $16.15 | 9,336,600 | — | — |
| 2009-06-05 | $16.05 | $16.05 | 12,239,900 | — | — |
| 2009-06-04 | $15.97 | $15.97 | 9,718,600 | — | — |
| 2009-06-03 | $15.77 | $15.77 | 11,415,500 | — | — |
| 2009-06-02 | $16.01 | $16.01 | 15,906,500 | — | — |
| 2009-06-01 | $15.68 | $15.68 | 16,703,200 | — | — |
| 2009-05-29 | $15.63 | $15.63 | 19,555,000 | — | — |
| 2009-05-28 | $15.19 | $15.19 | 18,918,700 | — | — |
| 2009-05-27 | $14.80 | $14.80 | 26,183,700 | — | — |
| 2009-05-26 | $14.43 | $14.43 | 28,463,000 | — | — |
| 2009-05-22 | $14.19 | $14.19 | 20,655,800 | — | — |
| 2009-05-21 | $14.87 | $14.87 | 13,735,800 | — | — |
| 2009-05-20 | $15.09 | $15.09 | 15,187,900 | — | — |
| 2009-05-19 | $15.44 | $15.44 | 18,501,600 | — | — |
| 2009-05-18 | $15.05 | $15.05 | 20,132,400 | — | — |
| 2009-05-15 | $14.82 | $14.82 | 10,712,100 | — | — |
| 2009-05-14 | $14.90 | $14.90 | 9,322,800 | — | — |
| 2009-05-13 | $14.93 | $14.93 | 13,994,700 | — | — |
| 2009-05-12 | $15.14 | $15.14 | 15,341,700 | — | — |
| 2009-05-11 | $15.32 | $15.32 | 16,883,800 | — | — |
| 2009-05-08 | $14.88 | $14.88 | 28,519,600 | — | — |
| 2009-05-07 | $14.99 | $14.99 | 68,103,700 | — | — |
| 2009-05-06 | $17.59 | $17.59 | 18,805,800 | — | — |
| 2009-05-05 | $17.64 | $17.64 | 17,411,800 | — | — |
| 2009-05-04 | $17.74 | $17.74 | 14,558,900 | — | — |
| 2009-05-01 | $17.81 | $17.81 | 17,086,900 | — | — |
| 2009-04-30 | $17.25 | $17.25 | 11,494,700 | — | — |
| 2009-04-29 | $17.30 | $17.30 | 11,024,000 | — | — |
| 2009-04-28 | $16.97 | $16.97 | 17,344,900 | — | — |
| 2009-04-27 | $16.87 | $16.87 | 22,929,900 | — | — |
| 2009-04-24 | $17.70 | $17.70 | 15,295,000 | — | — |
| 2009-04-23 | $17.12 | $17.12 | 13,189,300 | — | — |
| 2009-04-22 | $17.35 | $17.35 | 16,383,200 | — | — |
| 2009-04-21 | $17.05 | $17.05 | 12,861,000 | — | — |
| 2009-04-20 | $16.77 | $16.77 | 13,062,700 | — | — |
| 2009-04-17 | $17.27 | $17.27 | 18,304,100 | — | — |
| 2009-04-16 | $17.06 | $17.06 | 15,508,000 | — | — |
| 2009-04-15 | $16.47 | $16.47 | 13,602,800 | — | — |
| 2009-04-14 | $16.03 | $16.03 | 20,627,400 | — | — |
| 2009-04-13 | $16.36 | $16.36 | 22,701,000 | — | — |
| 2009-04-09 | $17.13 | $17.13 | 15,461,200 | — | — |
| 2009-04-08 | $16.62 | $16.62 | 17,656,700 | — | — |
| 2009-04-07 | $16.07 | $16.07 | 13,892,200 | — | — |
| 2009-04-06 | $16.08 | $16.08 | 14,551,300 | — | — |
| 2009-04-03 | $16.23 | $16.23 | 14,877,100 | — | — |
| 2009-04-02 | $16.02 | $16.02 | 25,374,500 | — | — |
| 2009-04-01 | $15.29 | $15.29 | 15,247,900 | — | — |
| 2009-03-31 | $14.94 | $14.94 | 12,685,100 | — | — |
| 2009-03-30 | $14.56 | $14.56 | 15,336,900 | — | — |
| 2009-03-27 | $14.95 | $14.95 | 11,206,600 | — | — |
| 2009-03-26 | $15.69 | $15.69 | 17,943,100 | — | — |
| 2009-03-25 | $14.82 | $14.82 | 21,356,300 | — | — |
| 2009-03-24 | $14.31 | $14.31 | 15,368,500 | — | — |
| 2009-03-23 | $14.33 | $14.33 | 22,174,000 | — | — |
| 2009-03-20 | $14.01 | $14.01 | 16,386,500 | — | — |
| 2009-03-19 | $14.18 | $14.18 | 12,858,800 | — | — |
| 2009-03-18 | $14.20 | $14.20 | 19,575,700 | — | — |
| 2009-03-17 | $13.83 | $13.83 | 21,435,100 | — | — |
| 2009-03-16 | $13.14 | $13.14 | 17,851,200 | — | — |
| 2009-03-13 | $13.77 | $13.77 | 10,379,600 | — | — |
| 2009-03-12 | $13.76 | $13.76 | 18,475,400 | — | — |
| 2009-03-11 | $13.43 | $13.43 | 16,756,000 | — | — |
| 2009-03-10 | $13.43 | $13.43 | 18,892,100 | — | — |
| 2009-03-09 | $12.62 | $12.62 | 13,623,200 | — | — |
| 2009-03-06 | $12.93 | $12.93 | 20,961,200 | — | — |
| 2009-03-05 | $13.12 | $13.12 | 14,793,400 | — | — |
| 2009-03-04 | $13.49 | $13.49 | 17,938,300 | — | — |
| 2009-03-03 | $13.06 | $13.06 | 20,864,200 | — | — |
| 2009-03-02 | $13.50 | $13.50 | 17,016,000 | — | — |
| 2009-02-27 | $13.83 | $13.83 | 15,666,700 | — | — |
| 2009-02-26 | $13.47 | $13.47 | 14,349,600 | — | — |
| 2009-02-25 | $13.92 | $13.92 | 23,826,400 | — | — |
| 2009-02-24 | $14.24 | $14.24 | 18,200,300 | — | — |
| 2009-02-23 | $13.49 | $13.49 | 13,787,900 | — | — |
| 2009-02-20 | $13.98 | $13.98 | 16,561,200 | — | — |
| 2009-02-19 | $14.00 | $14.00 | 16,936,900 | — | — |
| 2009-02-18 | $14.25 | $14.25 | 12,874,200 | — | — |
| 2009-02-17 | $14.19 | $14.19 | 15,701,500 | — | — |
| 2009-02-13 | $14.80 | $14.80 | 12,179,100 | — | — |
| 2009-02-12 | $14.99 | $14.99 | 13,360,800 | — | — |
| 2009-02-11 | $15.00 | $15.00 | 14,380,200 | — | — |
| 2009-02-10 | $14.83 | $14.83 | 19,619,000 | — | — |
| 2009-02-09 | $15.64 | $15.64 | 14,249,800 | — | — |
| 2009-02-06 | $16.06 | $16.06 | 14,215,200 | — | — |
| 2009-02-05 | $15.68 | $15.68 | 13,580,100 | — | — |
| 2009-02-04 | $15.24 | $15.24 | 17,057,200 | — | — |
| 2009-02-03 | $15.21 | $15.21 | 17,888,700 | — | — |
| 2009-02-02 | $14.69 | $14.69 | 17,922,000 | — | — |
| 2009-01-30 | $15.33 | $15.33 | 20,633,200 | — | — |
| 2009-01-29 | $15.46 | $15.46 | 27,343,000 | — | — |
| 2009-01-28 | $14.63 | $14.63 | 16,848,000 | — | — |
| 2009-01-27 | $13.99 | $13.99 | 12,625,900 | — | — |
| 2009-01-26 | $13.67 | $13.67 | 12,337,400 | — | — |
| 2009-01-23 | $13.57 | $13.57 | 13,810,500 | — | — |
| 2009-01-22 | $13.09 | $13.09 | 18,567,200 | — | — |
| 2009-01-21 | $13.72 | $13.72 | 13,693,300 | — | — |
| 2009-01-20 | $12.76 | $12.76 | 10,335,400 | — | — |
| 2009-01-16 | $13.49 | $13.49 | 10,168,700 | — | — |
| 2009-01-15 | $13.50 | $13.50 | 15,233,100 | — | — |
| 2009-01-14 | $12.74 | $12.74 | 10,180,600 | — | — |
| 2009-01-13 | $13.54 | $13.54 | 9,964,300 | — | — |
| 2009-01-12 | $13.58 | $13.58 | 9,301,700 | — | — |
| 2009-01-09 | $13.60 | $13.60 | 10,040,700 | — | — |
| 2009-01-08 | $14.10 | $14.10 | 12,245,800 | — | — |
| 2009-01-07 | $13.97 | $13.97 | 10,897,000 | — | — |
| 2009-01-06 | $14.66 | $14.66 | 12,796,000 | — | — |
| 2009-01-05 | $14.30 | $14.30 | 13,436,700 | — | — |
| 2009-01-02 | $14.80 | $14.80 | 12,527,000 | — | — |