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
- 1995-12-15 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 | $23.26 | $32.01 | 2,988,900 | — | — |
| 2009-12-30 | $23.70 | $32.62 | 3,108,000 | — | — |
| 2009-12-29 | $23.96 | $32.98 | 4,031,200 | — | — |
| 2009-12-28 | $23.70 | $32.62 | 3,241,400 | — | — |
| 2009-12-24 | $23.68 | $32.59 | 1,845,400 | — | — |
| 2009-12-23 | $23.34 | $32.12 | 4,087,500 | — | — |
| 2009-12-22 | $23.44 | $32.26 | 8,189,900 | — | — |
| 2009-12-21 | $23.16 | $31.88 | 6,497,900 | — | — |
| 2009-12-18 | $23.49 | $32.33 | 7,956,400 | — | — |
| 2009-12-17 | $23.28 | $32.04 | 8,193,800 | — | — |
| 2009-12-16 | $24.13 | $33.21 | 5,689,700 | — | — |
| 2009-12-15 | $23.63 | $32.52 | 5,077,700 | — | — |
| 2009-12-14 | $24.24 | $33.36 | 5,769,600 | — | — |
| 2009-12-11 | $24.12 | $33.20 | 5,607,800 | — | — |
| 2009-12-10 | $24.03 | $33.07 | 5,037,800 | — | — |
| 2009-12-09 | $23.76 | $32.70 | 4,116,700 | — | — |
| 2009-12-08 | $23.80 | $32.76 | 5,171,500 | — | — |
| 2009-12-07 | $23.92 | $32.92 | 6,646,500 | — | — |
| 2009-12-04 | $24.67 | $33.95 | 7,995,100 | — | — |
| 2009-12-03 | $24.23 | $33.35 | 11,869,000 | — | — |
| 2009-12-02 | $25.29 | $34.81 | 9,036,400 | — | — |
| 2009-12-01 | $24.48 | $33.69 | 8,224,600 | — | — |
| 2009-11-30 | $24.46 | $33.67 | 9,709,100 | — | — |
| 2009-11-27 | $23.72 | $32.65 | 6,286,600 | — | — |
| 2009-11-25 | $25.10 | $34.48 | 4,087,800 | — | — |
| 2009-11-24 | $25.13 | $34.52 | 5,333,600 | — | — |
| 2009-11-23 | $25.34 | $34.81 | 6,343,100 | — | — |
| 2009-11-20 | $25.00 | $34.34 | 5,614,400 | — | — |
| 2009-11-19 | $25.32 | $34.78 | 6,076,200 | — | — |
| 2009-11-18 | $25.97 | $35.67 | 7,933,600 | — | — |
| 2009-11-17 | $25.37 | $34.85 | 6,149,000 | — | — |
| 2009-11-16 | $25.30 | $34.75 | 7,151,700 | — | — |
| 2009-11-13 | $24.68 | $33.90 | 7,922,900 | — | — |
| 2009-11-12 | $24.81 | $34.08 | 6,824,000 | — | — |
| 2009-11-11 | $25.68 | $35.27 | 7,132,000 | — | — |
| 2009-11-10 | $25.00 | $34.34 | 5,390,800 | — | — |
| 2009-11-09 | $25.34 | $34.81 | 8,209,300 | — | — |
| 2009-11-06 | $24.09 | $33.09 | 8,305,200 | — | — |
| 2009-11-05 | $24.12 | $33.13 | 13,805,900 | — | — |
| 2009-11-04 | $24.44 | $33.57 | 27,192,800 | — | — |
| 2009-11-03 | $25.82 | $35.47 | 12,868,400 | — | — |
| 2009-11-02 | $24.81 | $34.08 | 9,997,100 | — | — |
| 2009-10-30 | $24.52 | $33.68 | 13,236,300 | — | — |
| 2009-10-29 | $25.67 | $35.26 | 13,015,200 | — | — |
| 2009-10-28 | $23.27 | $31.96 | 11,495,700 | — | — |
| 2009-10-27 | $24.09 | $33.09 | 9,750,700 | — | — |
| 2009-10-26 | $24.32 | $33.41 | 11,226,500 | — | — |
| 2009-10-23 | $25.90 | $35.58 | 7,450,000 | — | — |
| 2009-10-22 | $26.90 | $36.95 | 11,537,000 | — | — |
| 2009-10-21 | $25.94 | $35.63 | 9,867,300 | — | — |
| 2009-10-20 | $26.60 | $36.54 | 7,945,200 | — | — |
| 2009-10-19 | $27.51 | $37.79 | 9,639,400 | — | — |
| 2009-10-16 | $27.45 | $37.71 | 9,647,700 | — | — |
| 2009-10-15 | $28.23 | $38.78 | 9,020,600 | — | — |
| 2009-10-14 | $28.45 | $39.08 | 13,993,000 | — | — |
| 2009-10-13 | $26.60 | $36.54 | 19,012,700 | — | — |
| 2009-10-12 | $28.53 | $39.19 | 8,485,000 | — | — |
| 2009-10-09 | $29.19 | $40.10 | 6,878,200 | — | — |
| 2009-10-08 | $29.20 | $40.11 | 11,079,300 | — | — |
| 2009-10-07 | $28.62 | $39.31 | 9,459,200 | — | — |
| 2009-10-06 | $28.32 | $38.90 | 22,092,900 | — | — |
| 2009-10-05 | $26.25 | $36.06 | 9,369,200 | — | — |
| 2009-10-02 | $25.11 | $34.49 | 19,773,700 | — | — |
| 2009-10-01 | $24.99 | $34.33 | 17,598,300 | — | — |
| 2009-09-30 | $26.50 | $36.40 | 16,718,600 | — | — |
| 2009-09-29 | $27.44 | $37.69 | 13,243,800 | — | — |
| 2009-09-28 | $28.62 | $39.31 | 18,682,500 | — | — |
| 2009-09-25 | $25.84 | $35.49 | 7,285,000 | — | — |
| 2009-09-24 | $26.16 | $35.93 | 12,272,100 | — | — |
| 2009-09-23 | $26.85 | $36.88 | 9,830,600 | — | — |
| 2009-09-22 | $27.30 | $37.50 | 10,847,500 | — | — |
| 2009-09-21 | $26.77 | $36.77 | 8,695,800 | — | — |
| 2009-09-18 | $27.21 | $37.38 | 12,651,000 | — | — |
| 2009-09-17 | $27.34 | $37.55 | 15,613,300 | — | — |
| 2009-09-16 | $28.16 | $38.68 | 23,285,700 | — | — |
| 2009-09-15 | $25.44 | $34.94 | 11,379,800 | — | — |
| 2009-09-14 | $25.75 | $35.37 | 11,548,200 | — | — |
| 2009-09-11 | $24.62 | $33.82 | 16,150,500 | — | — |
| 2009-09-10 | $25.00 | $34.34 | 24,932,700 | — | — |
| 2009-09-09 | $23.01 | $31.61 | 9,279,100 | — | — |
| 2009-09-08 | $22.43 | $30.81 | 7,548,900 | — | — |
| 2009-09-04 | $22.21 | $30.51 | 7,584,400 | — | — |
| 2009-09-03 | $21.79 | $29.93 | 9,706,000 | — | — |
| 2009-09-02 | $20.90 | $28.71 | 19,326,300 | — | — |
| 2009-09-01 | $21.03 | $28.89 | 28,234,900 | — | — |
| 2009-08-31 | $23.72 | $32.58 | 11,316,100 | — | — |
| 2009-08-28 | $24.16 | $33.12 | 18,883,100 | — | — |
| 2009-08-27 | $23.64 | $32.40 | 23,579,300 | — | — |
| 2009-08-26 | $22.96 | $31.47 | 32,855,500 | — | — |
| 2009-08-25 | $22.62 | $31.01 | 19,521,700 | — | — |
| 2009-08-24 | $21.05 | $28.85 | 19,496,200 | — | — |
| 2009-08-21 | $20.56 | $28.18 | 15,163,000 | — | — |
| 2009-08-20 | $19.84 | $27.20 | 17,161,100 | — | — |
| 2009-08-19 | $19.12 | $26.21 | 10,451,700 | — | — |
| 2009-08-18 | $19.31 | $26.47 | 10,242,000 | — | — |
| 2009-08-17 | $18.49 | $25.35 | 14,847,300 | — | — |
| 2009-08-14 | $19.47 | $26.69 | 10,912,000 | — | — |
| 2009-08-13 | $19.65 | $26.94 | 21,081,000 | — | — |
| 2009-08-12 | $19.50 | $26.73 | 31,481,300 | — | — |
| 2009-08-11 | $18.20 | $24.95 | 18,114,900 | — | — |
| 2009-08-10 | $18.60 | $25.50 | 18,541,600 | — | — |
| 2009-08-07 | $19.14 | $26.24 | 26,646,000 | — | — |
| 2009-08-06 | $17.80 | $24.40 | 37,328,000 | — | — |
| 2009-08-05 | $16.50 | $22.62 | 25,434,500 | — | — |
| 2009-08-04 | $16.28 | $22.32 | 21,133,500 | — | — |
| 2009-08-03 | $16.33 | $22.38 | 20,195,900 | — | — |
| 2009-07-31 | $16.49 | $22.60 | 20,327,100 | — | — |
| 2009-07-30 | $16.99 | $23.29 | 37,495,000 | — | — |
| 2009-07-29 | $14.96 | $20.51 | 19,326,000 | — | — |
| 2009-07-28 | $14.76 | $20.23 | 18,213,100 | — | — |
| 2009-07-27 | $15.93 | $21.84 | 16,873,100 | — | — |
| 2009-07-24 | $15.02 | $20.59 | 22,162,500 | — | — |
| 2009-07-23 | $14.38 | $19.71 | 29,619,700 | — | — |
| 2009-07-22 | $12.30 | $16.86 | 8,494,500 | — | — |
| 2009-07-21 | $12.09 | $16.57 | 8,827,000 | — | — |
| 2009-07-20 | $12.00 | $16.45 | 7,479,200 | — | — |
| 2009-07-17 | $11.86 | $16.26 | 7,864,300 | — | — |
| 2009-07-16 | $12.04 | $16.50 | 8,576,400 | — | — |
| 2009-07-15 | $11.89 | $16.30 | 11,317,500 | — | — |
| 2009-07-14 | $11.18 | $15.33 | 7,713,600 | — | — |
| 2009-07-13 | $11.31 | $15.50 | 11,324,900 | — | — |
| 2009-07-10 | $10.52 | $14.42 | 7,633,600 | — | — |
| 2009-07-09 | $10.76 | $14.75 | 13,451,500 | — | — |
| 2009-07-08 | $10.18 | $13.95 | 22,137,700 | — | — |
| 2009-07-07 | $10.79 | $14.79 | 9,912,200 | — | — |
| 2009-07-06 | $11.18 | $15.33 | 9,890,000 | — | — |
| 2009-07-02 | $11.19 | $15.34 | 10,149,000 | — | — |
| 2009-07-01 | $11.97 | $16.41 | 8,049,100 | — | — |
| 2009-06-30 | $11.87 | $16.27 | 10,033,300 | — | — |
| 2009-06-29 | $12.10 | $16.59 | 10,967,900 | — | — |
| 2009-06-26 | $11.87 | $16.27 | 15,029,900 | — | — |
| 2009-06-25 | $12.10 | $16.59 | 15,964,400 | — | — |
| 2009-06-24 | $11.61 | $15.91 | 17,289,000 | — | — |
| 2009-06-23 | $11.25 | $15.42 | 18,084,600 | — | — |
| 2009-06-22 | $10.98 | $15.05 | 20,414,500 | — | — |
| 2009-06-19 | $12.35 | $16.93 | 18,130,600 | — | — |
| 2009-06-18 | $11.98 | $16.42 | 14,274,800 | — | — |
| 2009-06-17 | $11.20 | $15.35 | 16,843,400 | — | — |
| 2009-06-16 | $11.94 | $16.37 | 21,679,400 | — | — |
| 2009-06-15 | $11.50 | $15.76 | 26,099,200 | — | — |
| 2009-06-12 | $12.95 | $17.75 | 20,396,400 | — | — |
| 2009-06-11 | $14.08 | $19.30 | 13,494,700 | — | — |
| 2009-06-10 | $13.71 | $18.79 | 13,089,100 | — | — |
| 2009-06-09 | $14.28 | $19.57 | 12,638,800 | — | — |
| 2009-06-08 | $14.79 | $20.27 | 9,027,400 | — | — |
| 2009-06-05 | $14.90 | $20.42 | 10,568,700 | — | — |
| 2009-06-04 | $14.93 | $20.47 | 12,900,900 | — | — |
| 2009-06-03 | $14.88 | $20.40 | 9,904,400 | — | — |
| 2009-06-02 | $15.71 | $21.53 | 15,272,600 | — | — |
| 2009-06-01 | $15.18 | $20.81 | 17,412,100 | — | — |
| 2009-05-29 | $14.34 | $19.66 | 21,294,700 | — | — |
| 2009-05-28 | $14.32 | $19.63 | 23,026,900 | — | — |
| 2009-05-27 | $14.72 | $20.11 | 16,422,400 | — | — |
| 2009-05-26 | $14.79 | $20.20 | 19,546,700 | — | — |
| 2009-05-22 | $15.02 | $20.52 | 11,872,000 | — | — |
| 2009-05-21 | $15.42 | $21.07 | 15,966,200 | — | — |
| 2009-05-20 | $15.70 | $21.45 | 21,296,200 | — | — |
| 2009-05-19 | $16.09 | $21.98 | 25,142,800 | — | — |
| 2009-05-18 | $16.41 | $22.42 | 27,766,600 | — | — |
| 2009-05-15 | $14.60 | $19.95 | 68,485,700 | — | — |
| 2009-05-14 | $14.75 | $20.15 | 37,269,900 | — | — |
| 2009-05-13 | $12.56 | $17.16 | 24,422,700 | — | — |
| 2009-05-12 | $14.51 | $19.82 | 30,565,100 | — | — |
| 2009-05-11 | $16.01 | $21.87 | 27,214,700 | — | — |
| 2009-05-08 | $18.16 | $24.81 | 28,987,600 | — | — |
| 2009-05-07 | $15.80 | $21.58 | 43,025,000 | — | — |
| 2009-05-06 | $15.07 | $20.59 | 41,194,200 | — | — |
| 2009-05-05 | $12.78 | $17.46 | 29,564,100 | — | — |
| 2009-05-04 | $12.58 | $17.19 | 30,023,100 | — | — |
| 2009-05-01 | $10.56 | $14.43 | 45,161,400 | — | — |
| 2009-04-30 | $11.47 | $15.67 | 34,832,300 | — | — |
| 2009-04-29 | $10.88 | $14.86 | 22,887,000 | — | — |
| 2009-04-28 | $9.75 | $13.32 | 12,778,900 | — | — |
| 2009-04-27 | $9.59 | $13.10 | 13,087,100 | — | — |
| 2009-04-24 | $9.59 | $13.10 | 19,388,700 | — | — |
| 2009-04-23 | $9.83 | $13.43 | 18,968,100 | — | — |
| 2009-04-22 | $9.68 | $13.22 | 23,075,700 | — | — |
| 2009-04-21 | $10.15 | $13.87 | 23,350,400 | — | — |
| 2009-04-20 | $9.11 | $12.45 | 19,777,500 | — | — |
| 2009-04-17 | $11.18 | $15.27 | 19,540,300 | — | — |
| 2009-04-16 | $10.89 | $14.88 | 17,230,000 | — | — |
| 2009-04-15 | $10.83 | $14.79 | 18,592,600 | — | — |
| 2009-04-14 | $10.08 | $13.77 | 24,852,200 | — | — |
| 2009-04-13 | $11.56 | $15.79 | 22,287,700 | — | — |
| 2009-04-09 | $10.80 | $14.75 | 29,188,500 | — | — |
| 2009-04-08 | $9.59 | $13.10 | 67,657,100 | — | — |
| 2009-04-07 | $8.45 | $11.54 | 25,518,500 | — | — |
| 2009-04-06 | $9.41 | $12.86 | 25,154,900 | — | — |
| 2009-04-03 | $8.74 | $11.94 | 19,445,100 | — | — |
| 2009-04-02 | $7.93 | $10.83 | 27,667,000 | — | — |
| 2009-04-01 | $7.67 | $10.48 | 27,931,700 | — | — |
| 2009-03-31 | $7.85 | $10.72 | 47,009,500 | — | — |
| 2009-03-30 | $7.71 | $10.53 | 23,338,600 | — | — |
| 2009-03-27 | $9.41 | $12.86 | 19,301,400 | — | — |
| 2009-03-26 | $9.50 | $12.98 | 20,991,500 | — | — |
| 2009-03-25 | $9.28 | $12.68 | 28,905,100 | — | — |
| 2009-03-24 | $9.05 | $12.36 | 29,710,300 | — | — |
| 2009-03-23 | $9.30 | $12.70 | 29,127,000 | — | — |
| 2009-03-20 | $7.62 | $10.41 | 22,351,200 | — | — |
| 2009-03-19 | $8.01 | $10.94 | 37,414,600 | — | — |
| 2009-03-18 | $8.86 | $12.10 | 51,453,700 | — | — |
| 2009-03-17 | $7.13 | $9.74 | 31,170,500 | — | — |
| 2009-03-16 | $6.55 | $8.95 | 38,046,200 | — | — |
| 2009-03-13 | $7.04 | $9.62 | 44,118,700 | — | — |
| 2009-03-12 | $6.15 | $8.40 | 34,315,600 | — | — |
| 2009-03-11 | $5.42 | $7.40 | 30,576,800 | — | — |
| 2009-03-10 | $5.19 | $7.09 | 29,783,500 | — | — |
| 2009-03-09 | $4.10 | $5.60 | 27,966,000 | — | — |
| 2009-03-06 | $3.62 | $4.95 | 30,924,400 | — | — |
| 2009-03-05 | $4.13 | $5.64 | 39,873,900 | — | — |
| 2009-03-04 | $5.14 | $7.02 | 49,111,800 | — | — |
| 2009-03-03 | $4.63 | $6.33 | 25,750,700 | — | — |
| 2009-03-02 | $5.11 | $6.98 | 27,345,100 | — | — |
| 2009-02-27 | $6.10 | $8.33 | 35,357,800 | — | — |
| 2009-02-26 | $7.16 | $9.78 | 23,730,700 | — | — |
| 2009-02-25 | $7.04 | $9.55 | 36,412,000 | — | — |
| 2009-02-24 | $8.01 | $10.86 | 41,236,900 | — | — |
| 2009-02-23 | $6.68 | $9.06 | 30,807,100 | — | — |
| 2009-02-20 | $6.79 | $9.21 | 46,853,300 | — | — |
| 2009-02-19 | $7.73 | $10.48 | 41,933,500 | — | — |
| 2009-02-18 | $10.24 | $13.89 | 22,764,200 | — | — |
| 2009-02-17 | $9.98 | $13.54 | 25,833,700 | — | — |
| 2009-02-13 | $12.46 | $16.90 | 14,470,800 | — | — |
| 2009-02-12 | $12.54 | $17.01 | 23,399,100 | — | — |
| 2009-02-11 | $13.58 | $18.42 | 14,719,300 | — | — |
| 2009-02-10 | $13.05 | $17.70 | 25,050,300 | — | — |
| 2009-02-09 | $15.03 | $20.39 | 31,552,900 | — | — |
| 2009-02-06 | $12.68 | $17.20 | 70,381,700 | — | — |
| 2009-02-05 | $15.09 | $20.47 | 24,125,900 | — | — |
| 2009-02-04 | $14.57 | $19.76 | 13,966,000 | — | — |
| 2009-02-03 | $14.61 | $19.82 | 15,557,800 | — | — |
| 2009-02-02 | $15.12 | $20.51 | 27,199,400 | — | — |
| 2009-01-30 | $13.16 | $17.85 | 22,196,800 | — | — |
| 2009-01-29 | $15.40 | $20.89 | 15,296,300 | — | — |
| 2009-01-28 | $17.71 | $24.02 | 20,180,100 | — | — |
| 2009-01-27 | $14.59 | $19.79 | 9,195,400 | — | — |
| 2009-01-26 | $14.05 | $19.06 | 15,126,300 | — | — |
| 2009-01-23 | $14.10 | $19.13 | 16,793,400 | — | — |
| 2009-01-22 | $12.18 | $16.52 | 14,277,300 | — | — |
| 2009-01-21 | $13.49 | $18.30 | 16,416,300 | — | — |
| 2009-01-20 | $11.51 | $15.61 | 14,465,400 | — | — |
| 2009-01-16 | $13.80 | $18.72 | 12,116,900 | — | — |
| 2009-01-15 | $13.20 | $17.90 | 17,956,100 | — | — |
| 2009-01-14 | $13.79 | $18.70 | 13,678,600 | — | — |
| 2009-01-13 | $15.44 | $20.94 | 15,062,400 | — | — |
| 2009-01-12 | $14.78 | $20.05 | 18,149,100 | — | — |
| 2009-01-09 | $18.16 | $24.63 | 8,626,300 | — | — |
| 2009-01-08 | $18.48 | $25.07 | 11,435,000 | — | — |
| 2009-01-07 | $17.91 | $24.29 | 11,795,800 | — | — |
| 2009-01-06 | $19.68 | $26.69 | 17,587,400 | — | — |
| 2009-01-05 | $17.23 | $23.37 | 12,579,500 | — | — |
| 2009-01-02 | $17.09 | $23.18 | 9,003,400 | — | — |