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
- 1980-10-01 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 | $19.53 | $35.10 | 825,300 | — | — |
| 2009-12-30 | $19.65 | $35.32 | 889,200 | — | — |
| 2009-12-29 | $19.50 | $35.04 | 718,875 | — | — |
| 2009-12-28 | $19.47 | $34.98 | 768,375 | — | — |
| 2009-12-24 | $19.60 | $35.21 | 324,000 | — | — |
| 2009-12-23 | $19.48 | $35.01 | 660,375 | — | — |
| 2009-12-22 | $19.51 | $35.05 | 918,900 | — | — |
| 2009-12-21 | $19.47 | $34.99 | 1,880,325 | — | — |
| 2009-12-18 | $19.03 | $34.19 | 2,027,475 | — | — |
| 2009-12-17 | $19.11 | $34.34 | 1,876,050 | — | — |
| 2009-12-16 | $19.69 | $35.39 | 1,803,600 | — | — |
| 2009-12-15 | $19.52 | $35.08 | 2,272,725 | — | — |
| 2009-12-14 | $20.16 | $36.22 | 2,043,450 | — | — |
| 2009-12-11 | $19.70 | $35.41 | 2,653,650 | — | — |
| 2009-12-10 | $19.38 | $34.82 | 1,280,925 | — | — |
| 2009-12-09 | $19.37 | $34.81 | 1,330,425 | — | — |
| 2009-12-08 | $19.16 | $34.42 | 1,221,750 | — | — |
| 2009-12-07 | $19.24 | $34.58 | 1,060,425 | — | — |
| 2009-12-04 | $19.40 | $34.86 | 2,096,325 | — | — |
| 2009-12-03 | $18.85 | $33.88 | 1,700,550 | — | — |
| 2009-12-02 | $19.40 | $34.85 | 1,101,375 | — | — |
| 2009-12-01 | $19.33 | $34.74 | 1,655,775 | — | — |
| 2009-11-30 | $19.32 | $34.73 | 1,964,025 | — | — |
| 2009-11-27 | $18.94 | $34.04 | 1,263,375 | — | — |
| 2009-11-25 | $19.37 | $34.81 | 850,725 | — | — |
| 2009-11-24 | $19.15 | $34.41 | 1,470,150 | — | — |
| 2009-11-23 | $18.93 | $34.02 | 1,059,750 | — | — |
| 2009-11-20 | $18.81 | $33.80 | 1,212,075 | — | — |
| 2009-11-19 | $19.00 | $34.15 | 1,168,200 | — | — |
| 2009-11-18 | $19.43 | $34.91 | 1,116,450 | — | — |
| 2009-11-17 | $19.50 | $35.04 | 1,033,875 | — | — |
| 2009-11-16 | $19.62 | $35.26 | 1,871,775 | — | — |
| 2009-11-13 | $18.98 | $34.11 | 1,703,025 | — | — |
| 2009-11-12 | $18.85 | $33.87 | 2,151,450 | — | — |
| 2009-11-11 | $19.32 | $34.71 | 2,164,950 | — | — |
| 2009-11-10 | $19.08 | $34.29 | 1,426,500 | — | — |
| 2009-11-09 | $19.32 | $34.73 | 1,513,350 | — | — |
| 2009-11-06 | $18.63 | $33.47 | 2,076,525 | — | — |
| 2009-11-05 | $18.37 | $33.02 | 1,776,600 | — | — |
| 2009-11-04 | $17.96 | $32.28 | 2,903,625 | — | — |
| 2009-11-03 | $18.02 | $32.38 | 2,629,800 | — | — |
| 2009-11-02 | $18.09 | $32.51 | 2,034,225 | — | — |
| 2009-10-30 | $18.04 | $32.43 | 3,475,800 | — | — |
| 2009-10-29 | $19.22 | $34.54 | 6,536,475 | — | — |
| 2009-10-28 | $18.99 | $34.12 | 3,190,275 | — | — |
| 2009-10-27 | $19.16 | $34.44 | 2,292,525 | — | — |
| 2009-10-26 | $18.96 | $34.06 | 1,872,225 | — | — |
| 2009-10-23 | $19.67 | $35.35 | 1,283,400 | — | — |
| 2009-10-22 | $20.32 | $36.52 | 1,478,700 | — | — |
| 2009-10-21 | $19.63 | $35.27 | 1,660,725 | — | — |
| 2009-10-20 | $20.28 | $36.45 | 1,230,750 | — | — |
| 2009-10-19 | $20.79 | $37.35 | 2,302,650 | — | — |
| 2009-10-16 | $20.07 | $36.06 | 1,890,000 | — | — |
| 2009-10-15 | $20.72 | $37.23 | 1,278,000 | — | — |
| 2009-10-14 | $20.71 | $37.21 | 1,899,675 | — | — |
| 2009-10-13 | $20.12 | $36.16 | 1,359,675 | — | — |
| 2009-10-12 | $20.36 | $36.59 | 880,650 | — | — |
| 2009-10-09 | $20.20 | $36.31 | 1,578,150 | — | — |
| 2009-10-08 | $20.15 | $36.21 | 1,553,625 | — | — |
| 2009-10-07 | $19.70 | $35.41 | 1,473,525 | — | — |
| 2009-10-06 | $19.80 | $35.57 | 2,824,425 | — | — |
| 2009-10-05 | $19.07 | $34.26 | 2,095,650 | — | — |
| 2009-10-02 | $17.97 | $32.29 | 1,779,975 | — | — |
| 2009-10-01 | $18.18 | $32.67 | 1,741,725 | — | — |
| 2009-09-30 | $19.30 | $34.69 | 1,412,100 | — | — |
| 2009-09-29 | $19.54 | $35.00 | 1,235,475 | — | — |
| 2009-09-28 | $19.42 | $34.79 | 1,758,150 | — | — |
| 2009-09-25 | $18.64 | $33.38 | 1,693,800 | — | — |
| 2009-09-24 | $18.66 | $33.42 | 1,789,875 | — | — |
| 2009-09-23 | $19.02 | $34.08 | 2,046,150 | — | — |
| 2009-09-22 | $19.52 | $34.96 | 3,055,950 | — | — |
| 2009-09-21 | $19.44 | $34.82 | 2,104,425 | — | — |
| 2009-09-18 | $19.94 | $35.72 | 2,455,200 | — | — |
| 2009-09-17 | $20.43 | $36.59 | 1,555,200 | — | — |
| 2009-09-16 | $20.62 | $36.94 | 3,427,425 | — | — |
| 2009-09-15 | $19.39 | $34.73 | 1,954,575 | — | — |
| 2009-09-14 | $19.48 | $34.90 | 1,480,500 | — | — |
| 2009-09-11 | $18.82 | $33.71 | 1,721,925 | — | — |
| 2009-09-10 | $19.07 | $34.15 | 1,572,525 | — | — |
| 2009-09-09 | $18.81 | $33.70 | 2,315,475 | — | — |
| 2009-09-08 | $18.16 | $32.52 | 1,328,175 | — | — |
| 2009-09-04 | $18.17 | $32.55 | 1,003,950 | — | — |
| 2009-09-03 | $18.00 | $32.24 | 1,650,825 | — | — |
| 2009-09-02 | $17.79 | $31.87 | 2,315,250 | — | — |
| 2009-09-01 | $17.75 | $31.80 | 3,012,075 | — | — |
| 2009-08-31 | $18.94 | $33.92 | 1,575,675 | — | — |
| 2009-08-28 | $19.00 | $34.04 | 1,404,225 | — | — |
| 2009-08-27 | $18.96 | $33.97 | 1,538,325 | — | — |
| 2009-08-26 | $18.80 | $33.68 | 3,235,725 | — | — |
| 2009-08-25 | $19.41 | $34.78 | 2,392,200 | — | — |
| 2009-08-24 | $18.56 | $33.24 | 1,924,650 | — | — |
| 2009-08-21 | $18.76 | $33.60 | 2,395,350 | — | — |
| 2009-08-20 | $18.26 | $32.71 | 1,589,625 | — | — |
| 2009-08-19 | $17.90 | $32.06 | 1,106,550 | — | — |
| 2009-08-18 | $17.79 | $31.86 | 923,850 | — | — |
| 2009-08-17 | $17.51 | $31.37 | 1,943,100 | — | — |
| 2009-08-14 | $18.14 | $32.50 | 1,362,150 | — | — |
| 2009-08-13 | $18.55 | $33.22 | 1,560,600 | — | — |
| 2009-08-12 | $18.43 | $33.02 | 2,187,225 | — | — |
| 2009-08-11 | $17.66 | $31.63 | 2,287,350 | — | — |
| 2009-08-10 | $17.97 | $32.19 | 2,313,450 | — | — |
| 2009-08-07 | $18.31 | $32.79 | 2,446,425 | — | — |
| 2009-08-06 | $17.53 | $31.41 | 2,806,650 | — | — |
| 2009-08-05 | $17.65 | $31.62 | 3,991,950 | — | — |
| 2009-08-04 | $17.47 | $31.29 | 7,802,775 | — | — |
| 2009-08-03 | $17.32 | $31.03 | 7,755,075 | — | — |
| 2009-07-31 | $17.36 | $31.10 | 2,553,075 | — | — |
| 2009-07-30 | $17.46 | $31.27 | 3,591,900 | — | — |
| 2009-07-29 | $17.14 | $30.70 | 3,998,475 | — | — |
| 2009-07-28 | $17.73 | $31.77 | 4,619,250 | — | — |
| 2009-07-27 | $18.84 | $33.75 | 4,756,725 | — | — |
| 2009-07-24 | $18.69 | $33.48 | 1,991,925 | — | — |
| 2009-07-23 | $18.57 | $33.26 | 2,946,825 | — | — |
| 2009-07-22 | $17.66 | $31.63 | 1,850,400 | — | — |
| 2009-07-21 | $17.55 | $31.44 | 1,665,900 | — | — |
| 2009-07-20 | $17.62 | $31.56 | 3,489,975 | — | — |
| 2009-07-17 | $16.77 | $30.04 | 1,330,875 | — | — |
| 2009-07-16 | $16.93 | $30.33 | 2,117,250 | — | — |
| 2009-07-15 | $16.71 | $29.93 | 2,701,575 | — | — |
| 2009-07-14 | $15.86 | $28.41 | 1,531,350 | — | — |
| 2009-07-13 | $15.96 | $28.60 | 2,328,075 | — | — |
| 2009-07-10 | $14.97 | $26.81 | 1,739,925 | — | — |
| 2009-07-09 | $15.21 | $27.24 | 1,310,625 | — | — |
| 2009-07-08 | $14.90 | $26.69 | 2,612,025 | — | — |
| 2009-07-07 | $15.27 | $27.35 | 1,639,350 | — | — |
| 2009-07-06 | $15.78 | $28.27 | 2,988,900 | — | — |
| 2009-07-02 | $15.13 | $27.11 | 1,642,950 | — | — |
| 2009-07-01 | $16.36 | $29.30 | 1,594,125 | — | — |
| 2009-06-30 | $16.46 | $29.38 | 1,696,500 | — | — |
| 2009-06-29 | $16.65 | $29.72 | 1,459,350 | — | — |
| 2009-06-26 | $16.42 | $29.31 | 1,984,050 | — | — |
| 2009-06-25 | $16.60 | $29.62 | 2,901,825 | — | — |
| 2009-06-24 | $16.24 | $28.98 | 1,976,175 | — | — |
| 2009-06-23 | $15.84 | $28.26 | 2,840,850 | — | — |
| 2009-06-22 | $15.74 | $28.08 | 3,498,750 | — | — |
| 2009-06-19 | $16.41 | $29.28 | 3,915,000 | — | — |
| 2009-06-18 | $16.33 | $29.14 | 2,162,700 | — | — |
| 2009-06-17 | $15.89 | $28.36 | 3,725,100 | — | — |
| 2009-06-16 | $15.91 | $28.39 | 2,673,675 | — | — |
| 2009-06-15 | $16.56 | $29.55 | 2,808,675 | — | — |
| 2009-06-12 | $17.02 | $30.37 | 2,067,975 | — | — |
| 2009-06-11 | $17.48 | $31.19 | 2,440,800 | — | — |
| 2009-06-10 | $17.53 | $31.28 | 2,675,700 | — | — |
| 2009-06-09 | $17.53 | $31.28 | 2,113,650 | — | — |
| 2009-06-08 | $17.50 | $31.23 | 3,242,700 | — | — |
| 2009-06-05 | $17.46 | $31.15 | 3,420,225 | — | — |
| 2009-06-04 | $17.84 | $31.84 | 3,187,125 | — | — |
| 2009-06-03 | $17.21 | $30.71 | 3,685,950 | — | — |
| 2009-06-02 | $17.98 | $32.09 | 3,289,275 | — | — |
| 2009-06-01 | $18.05 | $32.22 | 3,461,625 | — | — |
| 2009-05-29 | $17.85 | $31.85 | 3,634,650 | — | — |
| 2009-05-28 | $17.51 | $31.25 | 4,400,775 | — | — |
| 2009-05-27 | $16.29 | $29.08 | 5,074,200 | — | — |
| 2009-05-26 | $16.68 | $29.77 | 4,201,650 | — | — |
| 2009-05-22 | $16.13 | $28.78 | 2,182,950 | — | — |
| 2009-05-21 | $16.12 | $28.77 | 2,566,575 | — | — |
| 2009-05-20 | $16.24 | $28.99 | 4,544,550 | — | — |
| 2009-05-19 | $16.20 | $28.91 | 4,741,425 | — | — |
| 2009-05-18 | $16.86 | $30.08 | 5,102,775 | — | — |
| 2009-05-15 | $15.71 | $28.03 | 5,689,125 | — | — |
| 2009-05-14 | $15.78 | $28.16 | 4,694,625 | — | — |
| 2009-05-13 | $15.21 | $27.14 | 5,219,100 | — | — |
| 2009-05-12 | $15.92 | $28.40 | 5,122,350 | — | — |
| 2009-05-11 | $15.61 | $27.85 | 4,625,550 | — | — |
| 2009-05-08 | $16.86 | $30.08 | 6,609,600 | — | — |
| 2009-05-07 | $14.90 | $26.59 | 5,386,050 | — | — |
| 2009-05-06 | $14.73 | $26.29 | 5,951,925 | — | — |
| 2009-05-05 | $13.78 | $24.60 | 5,139,450 | — | — |
| 2009-05-04 | $14.14 | $25.24 | 4,325,850 | — | — |
| 2009-05-01 | $13.08 | $23.34 | 2,916,675 | — | — |
| 2009-04-30 | $13.04 | $23.26 | 3,670,200 | — | — |
| 2009-04-29 | $12.81 | $22.86 | 3,752,775 | — | — |
| 2009-04-28 | $12.04 | $21.49 | 4,449,375 | — | — |
| 2009-04-27 | $11.65 | $20.79 | 4,839,975 | — | — |
| 2009-04-24 | $11.84 | $21.12 | 6,855,975 | — | — |
| 2009-04-23 | $11.68 | $20.84 | 11,355,525 | — | — |
| 2009-04-22 | $13.52 | $24.12 | 3,871,800 | — | — |
| 2009-04-21 | $14.14 | $25.24 | 3,739,050 | — | — |
| 2009-04-20 | $12.88 | $22.99 | 4,257,225 | — | — |
| 2009-04-17 | $14.34 | $25.59 | 3,451,050 | — | — |
| 2009-04-16 | $14.11 | $25.17 | 4,487,850 | — | — |
| 2009-04-15 | $14.51 | $25.89 | 5,836,500 | — | — |
| 2009-04-14 | $12.95 | $23.10 | 5,905,800 | — | — |
| 2009-04-13 | $14.03 | $25.04 | 3,812,400 | — | — |
| 2009-04-09 | $13.96 | $24.92 | 5,443,200 | — | — |
| 2009-04-08 | $13.03 | $23.25 | 4,259,250 | — | — |
| 2009-04-07 | $12.55 | $22.40 | 3,413,025 | — | — |
| 2009-04-06 | $12.91 | $23.04 | 5,007,375 | — | — |
| 2009-04-03 | $12.81 | $22.87 | 5,175,675 | — | — |
| 2009-04-02 | $12.09 | $21.58 | 5,628,150 | — | — |
| 2009-04-01 | $11.75 | $20.96 | 3,851,100 | — | — |
| 2009-03-31 | $11.66 | $20.69 | 5,771,025 | — | — |
| 2009-03-30 | $11.21 | $19.90 | 7,010,775 | — | — |
| 2009-03-27 | $12.82 | $22.75 | 7,458,075 | — | — |
| 2009-03-26 | $12.48 | $22.16 | 6,887,250 | — | — |
| 2009-03-25 | $11.99 | $21.28 | 8,282,700 | — | — |
| 2009-03-24 | $12.26 | $21.76 | 7,493,625 | — | — |
| 2009-03-23 | $12.59 | $22.35 | 5,080,500 | — | — |
| 2009-03-20 | $11.02 | $19.56 | 4,896,225 | — | — |
| 2009-03-19 | $11.63 | $20.64 | 4,829,175 | — | — |
| 2009-03-18 | $12.50 | $22.18 | 6,007,725 | — | — |
| 2009-03-17 | $11.16 | $19.82 | 3,922,875 | — | — |
| 2009-03-16 | $10.46 | $18.56 | 6,539,400 | — | — |
| 2009-03-13 | $10.32 | $18.31 | 5,781,375 | — | — |
| 2009-03-12 | $10.17 | $18.05 | 6,497,100 | — | — |
| 2009-03-11 | $9.00 | $15.98 | 5,629,050 | — | — |
| 2009-03-10 | $9.03 | $16.02 | 7,166,250 | — | — |
| 2009-03-09 | $7.70 | $13.67 | 6,185,250 | — | — |
| 2009-03-06 | $7.58 | $13.46 | 5,102,325 | — | — |
| 2009-03-05 | $7.60 | $13.50 | 5,771,925 | — | — |
| 2009-03-04 | $8.66 | $15.37 | 5,392,800 | — | — |
| 2009-03-03 | $8.04 | $14.26 | 6,846,300 | — | — |
| 2009-03-02 | $8.64 | $15.34 | 5,905,350 | — | — |
| 2009-02-27 | $9.16 | $16.25 | 9,504,900 | — | — |
| 2009-02-26 | $10.44 | $18.54 | 9,106,425 | — | — |
| 2009-02-25 | $9.71 | $17.24 | 6,243,750 | — | — |
| 2009-02-24 | $10.21 | $18.13 | 8,770,950 | — | — |
| 2009-02-23 | $9.05 | $16.06 | 8,172,900 | — | — |
| 2009-02-20 | $9.81 | $17.41 | 15,462,900 | — | — |
| 2009-02-19 | $11.08 | $19.67 | 8,637,075 | — | — |
| 2009-02-18 | $12.03 | $21.35 | 6,126,750 | — | — |
| 2009-02-17 | $11.80 | $20.94 | 6,970,050 | — | — |
| 2009-02-13 | $12.22 | $21.69 | 5,368,950 | — | — |
| 2009-02-12 | $12.98 | $23.04 | 3,938,175 | — | — |
| 2009-02-11 | $13.04 | $23.15 | 3,142,800 | — | — |
| 2009-02-10 | $13.08 | $23.21 | 6,123,375 | — | — |
| 2009-02-09 | $14.00 | $24.86 | 3,112,425 | — | — |
| 2009-02-06 | $13.97 | $24.80 | 3,035,700 | — | — |
| 2009-02-05 | $13.76 | $24.43 | 5,265,225 | — | — |
| 2009-02-04 | $12.92 | $22.94 | 3,506,400 | — | — |
| 2009-02-03 | $13.33 | $23.66 | 3,709,800 | — | — |
| 2009-02-02 | $13.60 | $24.15 | 3,204,225 | — | — |
| 2009-01-30 | $13.33 | $23.67 | 3,629,025 | — | — |
| 2009-01-29 | $13.60 | $24.15 | 3,325,725 | — | — |
| 2009-01-28 | $15.47 | $27.45 | 3,924,000 | — | — |
| 2009-01-27 | $14.49 | $25.72 | 4,313,025 | — | — |
| 2009-01-26 | $14.34 | $25.45 | 6,675,750 | — | — |
| 2009-01-23 | $14.08 | $24.99 | 5,078,025 | — | — |
| 2009-01-22 | $13.89 | $24.66 | 7,617,825 | — | — |
| 2009-01-21 | $15.89 | $28.20 | 4,569,075 | — | — |
| 2009-01-20 | $14.41 | $25.58 | 5,447,700 | — | — |
| 2009-01-16 | $16.72 | $29.69 | 3,989,250 | — | — |
| 2009-01-15 | $16.98 | $30.14 | 6,264,450 | — | — |
| 2009-01-14 | $17.10 | $30.35 | 2,955,600 | — | — |
| 2009-01-13 | $18.01 | $31.97 | 2,629,575 | — | — |
| 2009-01-12 | $18.24 | $32.37 | 2,753,550 | — | — |
| 2009-01-09 | $19.05 | $33.81 | 2,704,275 | — | — |
| 2009-01-08 | $19.52 | $34.66 | 2,949,525 | — | — |
| 2009-01-07 | $19.64 | $34.85 | 3,012,525 | — | — |
| 2009-01-06 | $20.59 | $36.54 | 2,972,250 | — | — |
| 2009-01-05 | $20.24 | $35.93 | 2,799,450 | — | — |
| 2009-01-02 | $19.95 | $35.41 | 3,023,100 | — | — |