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
- 1981-12-31 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 | $19.31 | $36.83 | 8,301,400 | — | — |
| 2009-12-30 | $19.34 | $36.89 | 7,024,100 | — | — |
| 2009-12-29 | $19.21 | $36.64 | 5,470,400 | — | — |
| 2009-12-28 | $19.24 | $36.70 | 7,243,100 | — | — |
| 2009-12-24 | $19.29 | $36.79 | 2,862,800 | — | — |
| 2009-12-23 | $19.26 | $36.74 | 10,083,300 | — | — |
| 2009-12-22 | $19.24 | $36.70 | 12,097,700 | — | — |
| 2009-12-21 | $18.98 | $36.20 | 10,153,700 | — | — |
| 2009-12-18 | $18.47 | $35.23 | 16,557,400 | — | — |
| 2009-12-17 | $18.46 | $35.21 | 13,860,000 | — | — |
| 2009-12-16 | $18.73 | $35.73 | 19,991,300 | — | — |
| 2009-12-15 | $18.85 | $35.96 | 11,936,000 | — | — |
| 2009-12-14 | $18.83 | $35.92 | 12,529,800 | — | — |
| 2009-12-11 | $18.47 | $35.23 | 15,193,500 | — | — |
| 2009-12-10 | $18.21 | $34.73 | 15,399,000 | — | — |
| 2009-12-09 | $18.08 | $34.49 | 16,226,100 | — | — |
| 2009-12-08 | $17.89 | $34.12 | 13,293,100 | — | — |
| 2009-12-07 | $18.39 | $35.08 | 21,686,200 | — | — |
| 2009-12-04 | $18.33 | $34.96 | 24,231,500 | — | — |
| 2009-12-03 | $17.59 | $33.55 | 18,472,800 | — | — |
| 2009-12-02 | $17.82 | $33.99 | 19,449,800 | — | — |
| 2009-12-01 | $17.20 | $32.81 | 15,018,600 | — | — |
| 2009-11-30 | $16.68 | $31.82 | 11,263,000 | — | — |
| 2009-11-27 | $16.58 | $31.63 | 5,587,300 | — | — |
| 2009-11-25 | $16.86 | $32.16 | 9,173,400 | — | — |
| 2009-11-24 | $16.53 | $31.53 | 8,506,500 | — | — |
| 2009-11-23 | $16.49 | $31.45 | 11,437,300 | — | — |
| 2009-11-20 | $16.41 | $31.30 | 9,484,600 | — | — |
| 2009-11-19 | $16.57 | $31.61 | 11,517,100 | — | — |
| 2009-11-18 | $16.85 | $32.14 | 13,972,700 | — | — |
| 2009-11-17 | $16.96 | $32.35 | 11,053,900 | — | — |
| 2009-11-16 | $16.85 | $32.14 | 15,283,700 | — | — |
| 2009-11-13 | $16.65 | $31.76 | 14,338,600 | — | — |
| 2009-11-12 | $16.44 | $31.36 | 18,646,200 | — | — |
| 2009-11-11 | $16.29 | $30.98 | 16,376,000 | — | — |
| 2009-11-10 | $15.80 | $30.04 | 7,987,500 | — | — |
| 2009-11-09 | $15.80 | $30.04 | 9,946,500 | — | — |
| 2009-11-06 | $15.30 | $29.09 | 8,976,900 | — | — |
| 2009-11-05 | $15.27 | $29.04 | 12,116,400 | — | — |
| 2009-11-04 | $14.87 | $28.28 | 14,100,600 | — | — |
| 2009-11-03 | $14.59 | $27.74 | 14,630,800 | — | — |
| 2009-11-02 | $14.52 | $27.61 | 23,278,800 | — | — |
| 2009-10-30 | $14.61 | $27.78 | 18,246,400 | — | — |
| 2009-10-29 | $15.14 | $28.79 | 12,278,400 | — | — |
| 2009-10-28 | $14.79 | $28.12 | 22,638,200 | — | — |
| 2009-10-27 | $15.10 | $28.71 | 17,132,300 | — | — |
| 2009-10-26 | $15.51 | $29.49 | 14,283,000 | — | — |
| 2009-10-23 | $15.65 | $29.76 | 21,396,100 | — | — |
| 2009-10-22 | $15.60 | $29.66 | 16,103,800 | — | — |
| 2009-10-21 | $15.51 | $29.49 | 12,382,600 | — | — |
| 2009-10-20 | $15.55 | $29.57 | 10,657,100 | — | — |
| 2009-10-19 | $15.54 | $29.55 | 14,020,500 | — | — |
| 2009-10-16 | $15.37 | $29.23 | 17,194,200 | — | — |
| 2009-10-15 | $15.50 | $29.47 | 17,527,200 | — | — |
| 2009-10-14 | $15.97 | $30.37 | 15,784,900 | — | — |
| 2009-10-13 | $15.36 | $29.21 | 13,123,400 | — | — |
| 2009-10-12 | $15.75 | $29.95 | 7,989,600 | — | — |
| 2009-10-09 | $15.68 | $29.82 | 7,158,500 | — | — |
| 2009-10-08 | $15.48 | $29.44 | 11,198,100 | — | — |
| 2009-10-07 | $15.38 | $29.25 | 12,309,000 | — | — |
| 2009-10-06 | $15.50 | $29.47 | 26,591,000 | — | — |
| 2009-10-05 | $14.81 | $28.16 | 18,628,500 | — | — |
| 2009-10-02 | $14.56 | $27.69 | 16,867,200 | — | — |
| 2009-10-01 | $14.94 | $28.41 | 17,807,300 | — | — |
| 2009-09-30 | $15.31 | $29.11 | 17,789,800 | — | — |
| 2009-09-29 | $15.18 | $28.87 | 15,997,300 | — | — |
| 2009-09-28 | $15.08 | $28.68 | 10,670,900 | — | — |
| 2009-09-25 | $14.84 | $28.22 | 13,574,700 | — | — |
| 2009-09-24 | $14.93 | $28.39 | 18,579,300 | — | — |
| 2009-09-23 | $15.48 | $29.44 | 9,908,300 | — | — |
| 2009-09-22 | $15.56 | $29.59 | 10,201,300 | — | — |
| 2009-09-21 | $15.59 | $29.65 | 11,050,600 | — | — |
| 2009-09-18 | $15.27 | $29.04 | 20,265,000 | — | — |
| 2009-09-17 | $15.55 | $29.57 | 15,962,400 | — | — |
| 2009-09-16 | $15.78 | $30.01 | 24,806,800 | — | — |
| 2009-09-15 | $15.80 | $30.04 | 12,308,300 | — | — |
| 2009-09-14 | $15.82 | $30.08 | 11,019,900 | — | — |
| 2009-09-11 | $16.05 | $30.52 | 13,674,700 | — | — |
| 2009-09-10 | $16.17 | $30.75 | 15,705,200 | — | — |
| 2009-09-09 | $15.81 | $30.06 | 14,552,800 | — | — |
| 2009-09-08 | $15.38 | $29.25 | 16,418,300 | — | — |
| 2009-09-04 | $15.32 | $29.13 | 14,952,300 | — | — |
| 2009-09-03 | $15.20 | $28.90 | 13,563,400 | — | — |
| 2009-09-02 | $15.08 | $28.68 | 16,308,300 | — | — |
| 2009-09-01 | $14.84 | $28.22 | 16,076,000 | — | — |
| 2009-08-31 | $15.08 | $28.68 | 21,103,500 | — | — |
| 2009-08-28 | $15.91 | $30.25 | 9,300,800 | — | — |
| 2009-08-27 | $15.91 | $30.25 | 8,452,200 | — | — |
| 2009-08-26 | $16.05 | $30.43 | 8,238,000 | — | — |
| 2009-08-25 | $16.17 | $30.65 | 10,001,600 | — | — |
| 2009-08-24 | $15.92 | $30.18 | 8,248,300 | — | — |
| 2009-08-21 | $16.09 | $30.50 | 13,837,000 | — | — |
| 2009-08-20 | $15.89 | $30.12 | 9,659,100 | — | — |
| 2009-08-19 | $15.74 | $29.84 | 7,615,800 | — | — |
| 2009-08-18 | $15.88 | $30.10 | 13,712,500 | — | — |
| 2009-08-17 | $15.16 | $28.74 | 15,146,100 | — | — |
| 2009-08-14 | $15.87 | $30.08 | 13,721,800 | — | — |
| 2009-08-13 | $16.48 | $31.24 | 10,946,400 | — | — |
| 2009-08-12 | $16.23 | $30.77 | 12,095,000 | — | — |
| 2009-08-11 | $16.01 | $30.35 | 15,501,700 | — | — |
| 2009-08-10 | $16.38 | $31.05 | 13,943,100 | — | — |
| 2009-08-07 | $16.95 | $32.13 | 13,518,100 | — | — |
| 2009-08-06 | $16.61 | $31.49 | 11,561,100 | — | — |
| 2009-08-05 | $16.58 | $31.43 | 16,123,400 | — | — |
| 2009-08-04 | $16.76 | $31.77 | 16,803,000 | — | — |
| 2009-08-03 | $16.83 | $31.90 | 13,419,700 | — | — |
| 2009-07-31 | $17.00 | $32.23 | 14,652,700 | — | — |
| 2009-07-30 | $16.91 | $32.06 | 14,812,100 | — | — |
| 2009-07-29 | $16.78 | $31.81 | 10,364,200 | — | — |
| 2009-07-28 | $16.87 | $31.98 | 11,859,000 | — | — |
| 2009-07-27 | $16.50 | $31.28 | 21,667,500 | — | — |
| 2009-07-24 | $17.00 | $32.23 | 19,368,000 | — | — |
| 2009-07-23 | $16.79 | $31.83 | 18,471,300 | — | — |
| 2009-07-22 | $16.45 | $31.18 | 18,699,600 | — | — |
| 2009-07-21 | $16.71 | $31.68 | 16,112,400 | — | — |
| 2009-07-20 | $16.90 | $32.04 | 12,061,800 | — | — |
| 2009-07-17 | $16.63 | $31.52 | 13,576,000 | — | — |
| 2009-07-16 | $16.41 | $31.11 | 12,034,500 | — | — |
| 2009-07-15 | $16.01 | $30.35 | 12,804,500 | — | — |
| 2009-07-14 | $15.41 | $29.21 | 11,895,600 | — | — |
| 2009-07-13 | $15.07 | $28.57 | 11,092,900 | — | — |
| 2009-07-10 | $14.76 | $27.98 | 13,606,000 | — | — |
| 2009-07-09 | $14.44 | $27.37 | 18,541,800 | — | — |
| 2009-07-08 | $14.22 | $26.96 | 18,988,300 | — | — |
| 2009-07-07 | $14.37 | $27.24 | 15,812,400 | — | — |
| 2009-07-06 | $15.19 | $28.79 | 14,582,200 | — | — |
| 2009-07-02 | $15.14 | $28.70 | 15,515,600 | — | — |
| 2009-07-01 | $15.58 | $29.53 | 22,487,700 | — | — |
| 2009-06-30 | $16.06 | $30.44 | 14,656,500 | — | — |
| 2009-06-29 | $16.27 | $30.84 | 7,697,500 | — | — |
| 2009-06-26 | $16.37 | $31.03 | 17,242,500 | — | — |
| 2009-06-25 | $16.13 | $30.58 | 14,741,100 | — | — |
| 2009-06-24 | $15.42 | $29.23 | 10,761,900 | — | — |
| 2009-06-23 | $15.33 | $29.06 | 8,784,000 | — | — |
| 2009-06-22 | $15.16 | $28.74 | 9,938,300 | — | — |
| 2009-06-19 | $15.30 | $29.00 | 12,561,800 | — | — |
| 2009-06-18 | $15.36 | $29.12 | 8,911,800 | — | — |
| 2009-06-17 | $15.28 | $28.97 | 10,760,300 | — | — |
| 2009-06-16 | $15.45 | $29.29 | 13,964,800 | — | — |
| 2009-06-15 | $15.74 | $29.84 | 9,848,700 | — | — |
| 2009-06-12 | $15.89 | $30.12 | 10,949,200 | — | — |
| 2009-06-11 | $15.96 | $30.25 | 15,064,000 | — | — |
| 2009-06-10 | $16.09 | $30.50 | 17,377,500 | — | — |
| 2009-06-09 | $16.12 | $30.56 | 16,525,500 | — | — |
| 2009-06-08 | $15.53 | $29.44 | 10,846,200 | — | — |
| 2009-06-05 | $15.58 | $29.53 | 15,422,000 | — | — |
| 2009-06-04 | $15.63 | $29.63 | 11,633,300 | — | — |
| 2009-06-03 | $15.25 | $28.91 | 11,700,600 | — | — |
| 2009-06-02 | $15.51 | $29.40 | 14,917,500 | — | — |
| 2009-06-01 | $15.62 | $29.61 | 17,473,300 | — | — |
| 2009-05-29 | $14.70 | $27.87 | 15,418,000 | — | — |
| 2009-05-28 | $14.18 | $26.88 | 23,060,300 | — | — |
| 2009-05-27 | $14.62 | $27.62 | 12,458,400 | — | — |
| 2009-05-26 | $14.78 | $27.92 | 14,793,900 | — | — |
| 2009-05-22 | $14.24 | $26.90 | 11,232,400 | — | — |
| 2009-05-21 | $14.06 | $26.56 | 10,208,100 | — | — |
| 2009-05-20 | $14.55 | $27.49 | 22,090,900 | — | — |
| 2009-05-19 | $14.23 | $26.88 | 12,893,200 | — | — |
| 2009-05-18 | $14.15 | $26.73 | 15,569,700 | — | — |
| 2009-05-15 | $13.88 | $26.22 | 16,464,900 | — | — |
| 2009-05-14 | $14.08 | $26.60 | 13,172,200 | — | — |
| 2009-05-13 | $13.46 | $25.43 | 15,564,900 | — | — |
| 2009-05-12 | $13.91 | $26.28 | 20,577,400 | — | — |
| 2009-05-11 | $14.07 | $26.58 | 11,991,900 | — | — |
| 2009-05-08 | $14.57 | $27.53 | 16,887,500 | — | — |
| 2009-05-07 | $14.66 | $27.70 | 20,435,600 | — | — |
| 2009-05-06 | $15.71 | $29.68 | 18,988,300 | — | — |
| 2009-05-05 | $15.30 | $28.90 | 16,198,100 | — | — |
| 2009-05-04 | $14.90 | $28.15 | 15,412,500 | — | — |
| 2009-05-01 | $14.29 | $27.00 | 23,268,000 | — | — |
| 2009-04-30 | $14.62 | $27.62 | 22,775,400 | — | — |
| 2009-04-29 | $14.85 | $28.05 | 18,883,600 | — | — |
| 2009-04-28 | $14.69 | $27.75 | 26,994,300 | — | — |
| 2009-04-27 | $15.84 | $29.92 | 33,573,000 | — | — |
| 2009-04-24 | $15.33 | $28.96 | 21,473,300 | — | — |
| 2009-04-23 | $15.12 | $28.56 | 15,610,400 | — | — |
| 2009-04-22 | $14.75 | $27.87 | 16,291,800 | — | — |
| 2009-04-21 | $15.08 | $28.49 | 13,739,500 | — | — |
| 2009-04-20 | $14.59 | $27.56 | 9,704,700 | — | — |
| 2009-04-17 | $15.27 | $28.85 | 18,028,700 | — | — |
| 2009-04-16 | $15.06 | $28.45 | 11,936,000 | — | — |
| 2009-04-15 | $14.70 | $27.77 | 9,658,900 | — | — |
| 2009-04-14 | $14.59 | $27.56 | 12,707,100 | — | — |
| 2009-04-13 | $14.79 | $27.94 | 13,936,200 | — | — |
| 2009-04-09 | $15.10 | $28.53 | 19,336,600 | — | — |
| 2009-04-08 | $14.92 | $28.19 | 14,201,400 | — | — |
| 2009-04-07 | $14.44 | $27.28 | 26,196,100 | — | — |
| 2009-04-06 | $15.72 | $29.70 | 26,746,500 | — | — |
| 2009-04-03 | $15.96 | $30.15 | 27,142,900 | — | — |
| 2009-04-02 | $15.24 | $28.79 | 42,221,400 | — | — |
| 2009-04-01 | $14.15 | $26.73 | 40,172,500 | — | — |
| 2009-03-31 | $13.27 | $25.07 | 16,174,100 | — | — |
| 2009-03-30 | $12.87 | $24.31 | 17,239,000 | — | — |
| 2009-03-27 | $13.56 | $25.62 | 18,774,500 | — | — |
| 2009-03-26 | $14.23 | $26.88 | 24,976,600 | — | — |
| 2009-03-25 | $13.52 | $25.54 | 24,631,300 | — | — |
| 2009-03-24 | $13.17 | $24.88 | 22,985,400 | — | — |
| 2009-03-23 | $12.98 | $24.52 | 41,042,900 | — | — |
| 2009-03-20 | $12.43 | $23.48 | 28,981,200 | — | — |
| 2009-03-19 | $12.94 | $24.45 | 26,431,600 | — | — |
| 2009-03-18 | $12.50 | $23.61 | 15,700,100 | — | — |
| 2009-03-17 | $12.41 | $23.44 | 22,257,100 | — | — |
| 2009-03-16 | $11.37 | $21.48 | 11,036,100 | — | — |
| 2009-03-13 | $11.71 | $22.12 | 19,270,600 | — | — |
| 2009-03-12 | $11.85 | $22.39 | 17,951,500 | — | — |
| 2009-03-11 | $11.39 | $21.52 | 15,495,200 | — | — |
| 2009-03-10 | $11.20 | $21.16 | 21,005,100 | — | — |
| 2009-03-09 | $9.99 | $18.87 | 14,323,500 | — | — |
| 2009-03-06 | $10.14 | $19.16 | 17,004,900 | — | — |
| 2009-03-05 | $10.09 | $19.06 | 18,348,200 | — | — |
| 2009-03-04 | $10.48 | $19.80 | 21,250,100 | — | — |
| 2009-03-03 | $9.74 | $18.40 | 21,756,800 | — | — |
| 2009-03-02 | $9.46 | $17.87 | 28,795,300 | — | — |
| 2009-02-27 | $10.55 | $19.93 | 20,626,700 | — | — |
| 2009-02-26 | $10.47 | $19.78 | 20,195,000 | — | — |
| 2009-02-25 | $10.41 | $19.57 | 18,096,900 | — | — |
| 2009-02-24 | $10.14 | $19.06 | 17,013,200 | — | — |
| 2009-02-23 | $9.46 | $17.79 | 17,028,400 | — | — |
| 2009-02-20 | $9.81 | $18.44 | 19,599,400 | — | — |
| 2009-02-19 | $10.18 | $19.14 | 13,852,000 | — | — |
| 2009-02-18 | $10.75 | $20.21 | 14,556,800 | — | — |
| 2009-02-17 | $10.79 | $20.29 | 14,401,400 | — | — |
| 2009-02-13 | $11.56 | $21.73 | 14,141,300 | — | — |
| 2009-02-12 | $11.36 | $21.36 | 15,781,500 | — | — |
| 2009-02-11 | $11.17 | $21.00 | 10,652,300 | — | — |
| 2009-02-10 | $11.18 | $21.02 | 19,234,900 | — | — |
| 2009-02-09 | $11.91 | $22.39 | 19,471,300 | — | — |
| 2009-02-06 | $11.73 | $22.05 | 27,864,800 | — | — |
| 2009-02-05 | $10.97 | $20.62 | 19,798,200 | — | — |
| 2009-02-04 | $10.75 | $20.21 | 20,233,600 | — | — |
| 2009-02-03 | $10.32 | $19.40 | 10,218,500 | — | — |
| 2009-02-02 | $10.25 | $19.27 | 14,186,200 | — | — |
| 2009-01-30 | $10.11 | $19.01 | 14,661,800 | — | — |
| 2009-01-29 | $10.48 | $19.70 | 14,913,800 | — | — |
| 2009-01-28 | $10.87 | $20.44 | 20,509,800 | — | — |
| 2009-01-27 | $9.99 | $18.78 | 33,189,300 | — | — |
| 2009-01-26 | $9.95 | $18.71 | 17,952,600 | — | — |
| 2009-01-23 | $10.00 | $18.80 | 16,921,900 | — | — |
| 2009-01-22 | $9.50 | $17.86 | 13,149,400 | — | — |
| 2009-01-21 | $9.52 | $17.90 | 19,860,100 | — | — |
| 2009-01-20 | $9.13 | $17.17 | 12,786,000 | — | — |
| 2009-01-16 | $9.70 | $18.24 | 12,645,400 | — | — |
| 2009-01-15 | $9.62 | $18.09 | 15,634,800 | — | — |
| 2009-01-14 | $9.19 | $17.28 | 21,531,600 | — | — |
| 2009-01-13 | $9.64 | $18.12 | 21,177,400 | — | — |
| 2009-01-12 | $9.96 | $18.73 | 15,753,100 | — | — |
| 2009-01-09 | $10.70 | $20.12 | 13,517,800 | — | — |
| 2009-01-08 | $11.12 | $20.91 | 13,298,600 | — | — |
| 2009-01-07 | $11.14 | $20.94 | 17,402,200 | — | — |
| 2009-01-06 | $11.55 | $21.72 | 23,122,400 | — | — |
| 2009-01-05 | $10.58 | $19.89 | 21,091,700 | — | — |
| 2009-01-02 | $10.05 | $18.89 | 14,075,400 | — | — |