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
- 1980-03-17 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 | $20.74 | $39.07 | 451,229 | — | — |
| 2009-12-30 | $20.93 | $39.43 | 521,099 | — | — |
| 2009-12-29 | $21.15 | $39.86 | 527,524 | — | — |
| 2009-12-28 | $21.18 | $39.90 | 410,271 | — | — |
| 2009-12-24 | $21.36 | $40.25 | 273,399 | — | — |
| 2009-12-23 | $21.01 | $39.59 | 504,578 | — | — |
| 2009-12-22 | $20.98 | $39.53 | 778,322 | — | — |
| 2009-12-21 | $20.67 | $38.95 | 816,297 | — | — |
| 2009-12-18 | $20.14 | $37.95 | 1,448,684 | — | — |
| 2009-12-17 | $19.96 | $37.61 | 946,744 | — | — |
| 2009-12-16 | $20.20 | $38.05 | 1,383,862 | — | — |
| 2009-12-15 | $19.55 | $36.83 | 942,270 | — | — |
| 2009-12-14 | $19.92 | $37.52 | 783,255 | — | — |
| 2009-12-11 | $19.59 | $36.92 | 649,825 | — | — |
| 2009-12-10 | $19.46 | $36.67 | 850,601 | — | — |
| 2009-12-09 | $19.77 | $37.24 | 879,283 | — | — |
| 2009-12-08 | $20.05 | $37.77 | 848,421 | — | — |
| 2009-12-07 | $20.20 | $38.07 | 894,428 | — | — |
| 2009-12-04 | $20.40 | $38.44 | 1,614,238 | — | — |
| 2009-12-03 | $19.93 | $37.54 | 1,268,100 | — | — |
| 2009-12-02 | $19.88 | $37.46 | 1,192,723 | — | — |
| 2009-12-01 | $19.66 | $37.05 | 2,020,378 | — | — |
| 2009-11-30 | $18.76 | $35.34 | 1,882,015 | — | — |
| 2009-11-27 | $18.62 | $35.08 | 802,759 | — | — |
| 2009-11-25 | $19.25 | $36.28 | 907,392 | — | — |
| 2009-11-24 | $19.17 | $36.11 | 1,094,171 | — | — |
| 2009-11-23 | $19.18 | $36.13 | 1,151,421 | — | — |
| 2009-11-20 | $19.10 | $35.98 | 1,547,006 | — | — |
| 2009-11-19 | $19.36 | $36.47 | 1,584,867 | — | — |
| 2009-11-18 | $19.79 | $37.28 | 1,131,802 | — | — |
| 2009-11-17 | $20.04 | $37.75 | 1,845,302 | — | — |
| 2009-11-16 | $20.02 | $37.72 | 2,539,757 | — | — |
| 2009-11-13 | $19.59 | $36.92 | 1,236,779 | — | — |
| 2009-11-12 | $19.75 | $37.21 | 810,331 | — | — |
| 2009-11-11 | $20.06 | $37.80 | 1,320,072 | — | — |
| 2009-11-10 | $20.05 | $37.77 | 1,340,953 | — | — |
| 2009-11-09 | $20.33 | $38.31 | 1,834,059 | — | — |
| 2009-11-06 | $19.88 | $37.46 | 1,179,300 | — | — |
| 2009-11-05 | $19.95 | $37.59 | 2,333,245 | — | — |
| 2009-11-04 | $19.70 | $37.11 | 1,664,948 | — | — |
| 2009-11-03 | $19.77 | $37.24 | 1,133,294 | — | — |
| 2009-11-02 | $19.88 | $37.46 | 2,003,858 | — | — |
| 2009-10-30 | $19.59 | $36.90 | 2,231,365 | — | — |
| 2009-10-29 | $20.57 | $38.76 | 1,486,659 | — | — |
| 2009-10-28 | $19.86 | $37.41 | 1,618,712 | — | — |
| 2009-10-27 | $20.44 | $38.51 | 991,374 | — | — |
| 2009-10-26 | $20.96 | $39.49 | 1,779,333 | — | — |
| 2009-10-23 | $21.12 | $39.79 | 1,084,534 | — | — |
| 2009-10-22 | $21.45 | $40.41 | 1,208,785 | — | — |
| 2009-10-21 | $21.05 | $39.66 | 1,156,469 | — | — |
| 2009-10-20 | $21.02 | $39.61 | 1,173,334 | — | — |
| 2009-10-19 | $21.74 | $40.96 | 1,491,822 | — | — |
| 2009-10-16 | $21.70 | $40.89 | 1,716,691 | — | — |
| 2009-10-15 | $22.69 | $42.75 | 1,679,863 | — | — |
| 2009-10-14 | $22.68 | $42.73 | 1,812,260 | — | — |
| 2009-10-13 | $22.19 | $41.81 | 1,268,674 | — | — |
| 2009-10-12 | $21.76 | $41.00 | 779,240 | — | — |
| 2009-10-09 | $21.32 | $40.17 | 642,597 | — | — |
| 2009-10-08 | $21.18 | $39.90 | 1,000,781 | — | — |
| 2009-10-07 | $20.77 | $39.13 | 846,127 | — | — |
| 2009-10-06 | $21.00 | $39.56 | 1,012,599 | — | — |
| 2009-10-05 | $20.71 | $39.02 | 1,317,434 | — | — |
| 2009-10-02 | $20.04 | $37.75 | 1,600,814 | — | — |
| 2009-10-01 | $20.21 | $38.08 | 1,959,572 | — | — |
| 2009-09-30 | $21.55 | $40.59 | 2,232,857 | — | — |
| 2009-09-29 | $21.60 | $40.69 | 1,854,136 | — | — |
| 2009-09-28 | $21.79 | $41.05 | 837,063 | — | — |
| 2009-09-25 | $21.04 | $39.64 | 912,784 | — | — |
| 2009-09-24 | $21.40 | $40.32 | 1,196,509 | — | — |
| 2009-09-23 | $21.97 | $41.40 | 956,152 | — | — |
| 2009-09-22 | $22.26 | $41.94 | 1,046,558 | — | — |
| 2009-09-21 | $22.17 | $41.78 | 1,066,292 | — | — |
| 2009-09-18 | $22.13 | $41.69 | 2,865,932 | — | — |
| 2009-09-17 | $22.45 | $42.30 | 1,194,559 | — | — |
| 2009-09-16 | $22.40 | $42.20 | 1,697,875 | — | — |
| 2009-09-15 | $22.22 | $41.86 | 1,259,725 | — | — |
| 2009-09-14 | $22.46 | $42.32 | 793,696 | — | — |
| 2009-09-11 | $22.04 | $41.53 | 806,316 | — | — |
| 2009-09-10 | $21.85 | $41.17 | 915,882 | — | — |
| 2009-09-09 | $21.63 | $40.76 | 946,859 | — | — |
| 2009-09-08 | $21.70 | $40.89 | 1,135,473 | — | — |
| 2009-09-04 | $20.88 | $39.35 | 652,349 | — | — |
| 2009-09-03 | $20.44 | $38.51 | 1,261,331 | — | — |
| 2009-09-02 | $20.45 | $38.53 | 1,110,004 | — | — |
| 2009-09-01 | $20.60 | $38.80 | 1,807,212 | — | — |
| 2009-08-31 | $21.68 | $40.84 | 1,140,292 | — | — |
| 2009-08-28 | $21.58 | $40.66 | 1,426,541 | — | — |
| 2009-08-27 | $22.28 | $41.97 | 697,667 | — | — |
| 2009-08-26 | $22.34 | $42.09 | 1,481,955 | — | — |
| 2009-08-25 | $22.31 | $42.04 | 884,102 | — | — |
| 2009-08-24 | $22.07 | $41.58 | 603,475 | — | — |
| 2009-08-21 | $22.29 | $41.99 | 1,409,791 | — | — |
| 2009-08-20 | $21.83 | $41.12 | 798,973 | — | — |
| 2009-08-19 | $21.83 | $41.12 | 740,461 | — | — |
| 2009-08-18 | $21.56 | $40.61 | 692,619 | — | — |
| 2009-08-17 | $21.23 | $40.00 | 1,209,588 | — | — |
| 2009-08-14 | $22.54 | $42.47 | 724,514 | — | — |
| 2009-08-13 | $22.95 | $43.24 | 1,086,599 | — | — |
| 2009-08-12 | $22.42 | $42.24 | 1,329,480 | — | — |
| 2009-08-11 | $21.49 | $40.50 | 1,068,127 | — | — |
| 2009-08-10 | $22.36 | $42.12 | 1,018,909 | — | — |
| 2009-08-07 | $22.54 | $42.47 | 1,186,643 | — | — |
| 2009-08-06 | $22.39 | $42.19 | 1,045,870 | — | — |
| 2009-08-05 | $22.53 | $42.45 | 1,208,441 | — | — |
| 2009-08-04 | $22.08 | $41.60 | 1,692,139 | — | — |
| 2009-08-03 | $21.83 | $41.14 | 1,746,291 | — | — |
| 2009-07-31 | $21.35 | $40.23 | 1,206,491 | — | — |
| 2009-07-30 | $20.88 | $39.35 | 991,144 | — | — |
| 2009-07-29 | $20.24 | $38.13 | 1,163,582 | — | — |
| 2009-07-28 | $21.02 | $39.61 | 790,483 | — | — |
| 2009-07-27 | $20.99 | $39.54 | 1,101,055 | — | — |
| 2009-07-24 | $20.74 | $39.07 | 1,818,685 | — | — |
| 2009-07-23 | $20.34 | $38.33 | 2,833,349 | — | — |
| 2009-07-22 | $18.59 | $35.03 | 1,381,911 | — | — |
| 2009-07-21 | $18.16 | $34.21 | 1,478,743 | — | — |
| 2009-07-20 | $18.09 | $34.09 | 1,763,041 | — | — |
| 2009-07-17 | $17.64 | $33.24 | 1,302,519 | — | — |
| 2009-07-16 | $17.87 | $33.66 | 2,289,189 | — | — |
| 2009-07-15 | $17.78 | $33.50 | 2,323,378 | — | — |
| 2009-07-14 | $16.98 | $31.99 | 1,248,137 | — | — |
| 2009-07-13 | $16.91 | $31.86 | 1,889,817 | — | — |
| 2009-07-10 | $16.24 | $30.59 | 1,767,975 | — | — |
| 2009-07-09 | $16.32 | $30.74 | 1,321,220 | — | — |
| 2009-07-08 | $15.91 | $29.97 | 3,979,492 | — | — |
| 2009-07-07 | $16.51 | $31.10 | 2,230,218 | — | — |
| 2009-07-06 | $17.04 | $32.10 | 4,479,137 | — | — |
| 2009-07-02 | $17.47 | $32.91 | 2,638,539 | — | — |
| 2009-07-01 | $18.69 | $35.21 | 1,392,925 | — | — |
| 2009-06-30 | $18.38 | $34.63 | 1,380,420 | — | — |
| 2009-06-29 | $18.48 | $34.81 | 1,277,278 | — | — |
| 2009-06-26 | $18.59 | $35.03 | 3,172,373 | — | — |
| 2009-06-25 | $18.32 | $34.52 | 2,382,578 | — | — |
| 2009-06-24 | $18.01 | $33.93 | 2,365,025 | — | — |
| 2009-06-23 | $17.96 | $33.85 | 2,000,760 | — | — |
| 2009-06-22 | $18.15 | $34.19 | 2,508,206 | — | — |
| 2009-06-19 | $19.18 | $36.13 | 1,994,909 | — | — |
| 2009-06-18 | $19.16 | $36.09 | 1,808,703 | — | — |
| 2009-06-17 | $19.28 | $36.32 | 1,558,479 | — | — |
| 2009-06-16 | $19.90 | $37.49 | 1,407,152 | — | — |
| 2009-06-15 | $20.10 | $37.87 | 1,455,338 | — | — |
| 2009-06-12 | $20.68 | $38.97 | 1,536,337 | — | — |
| 2009-06-11 | $21.21 | $39.95 | 2,549,050 | — | — |
| 2009-06-10 | $19.99 | $37.65 | 1,851,842 | — | — |
| 2009-06-09 | $19.54 | $36.82 | 1,523,716 | — | — |
| 2009-06-08 | $18.91 | $35.64 | 1,771,646 | — | — |
| 2009-06-05 | $19.25 | $36.26 | 2,500,061 | — | — |
| 2009-06-04 | $19.25 | $36.26 | 1,883,851 | — | — |
| 2009-06-03 | $18.62 | $35.08 | 1,479,661 | — | — |
| 2009-06-02 | $19.08 | $35.95 | 1,348,640 | — | — |
| 2009-06-01 | $18.98 | $35.75 | 2,048,372 | — | — |
| 2009-05-29 | $18.20 | $34.29 | 2,040,915 | — | — |
| 2009-05-28 | $17.58 | $33.12 | 2,184,556 | — | — |
| 2009-05-27 | $16.71 | $31.48 | 1,731,835 | — | — |
| 2009-05-26 | $17.43 | $32.84 | 1,651,525 | — | — |
| 2009-05-22 | $17.03 | $32.09 | 1,236,894 | — | — |
| 2009-05-21 | $17.00 | $32.02 | 2,718,046 | — | — |
| 2009-05-20 | $17.86 | $33.65 | 1,801,820 | — | — |
| 2009-05-19 | $18.23 | $34.35 | 1,599,782 | — | — |
| 2009-05-18 | $18.29 | $34.45 | 2,226,088 | — | — |
| 2009-05-15 | $17.29 | $32.58 | 2,841,150 | — | — |
| 2009-05-14 | $18.24 | $34.37 | 2,727,224 | — | — |
| 2009-05-13 | $17.69 | $33.34 | 3,842,505 | — | — |
| 2009-05-12 | $19.73 | $37.18 | 4,054,066 | — | — |
| 2009-05-11 | $21.30 | $40.13 | 2,759,807 | — | — |
| 2009-05-08 | $21.98 | $41.42 | 2,629,590 | — | — |
| 2009-05-07 | $19.94 | $37.57 | 3,115,811 | — | — |
| 2009-05-06 | $21.44 | $40.40 | 3,034,469 | — | — |
| 2009-05-05 | $20.54 | $38.69 | 2,545,952 | — | — |
| 2009-05-04 | $21.03 | $39.63 | 4,390,336 | — | — |
| 2009-05-01 | $18.89 | $35.59 | 2,486,523 | — | — |
| 2009-04-30 | $18.50 | $34.86 | 3,749,001 | — | — |
| 2009-04-29 | $17.82 | $33.57 | 2,281,731 | — | — |
| 2009-04-28 | $17.41 | $32.79 | 1,490,674 | — | — |
| 2009-04-27 | $17.50 | $32.97 | 1,811,113 | — | — |
| 2009-04-24 | $18.17 | $34.24 | 5,090,642 | — | — |
| 2009-04-23 | $17.15 | $32.32 | 3,142,543 | — | — |
| 2009-04-22 | $16.20 | $30.53 | 2,938,555 | — | — |
| 2009-04-21 | $15.79 | $29.76 | 2,862,031 | — | — |
| 2009-04-20 | $14.95 | $28.16 | 3,164,915 | — | — |
| 2009-04-17 | $16.04 | $30.22 | 3,480,076 | — | — |
| 2009-04-16 | $16.31 | $30.73 | 2,306,972 | — | — |
| 2009-04-15 | $16.12 | $30.38 | 2,969,761 | — | — |
| 2009-04-14 | $15.76 | $29.69 | 2,821,187 | — | — |
| 2009-04-13 | $17.02 | $32.07 | 2,323,952 | — | — |
| 2009-04-09 | $16.51 | $31.10 | 4,046,838 | — | — |
| 2009-04-08 | $14.40 | $27.13 | 1,558,365 | — | — |
| 2009-04-07 | $14.20 | $26.75 | 2,225,170 | — | — |
| 2009-04-06 | $14.70 | $27.70 | 2,309,610 | — | — |
| 2009-04-03 | $14.68 | $27.65 | 2,197,979 | — | — |
| 2009-04-02 | $14.21 | $26.77 | 3,609,261 | — | — |
| 2009-04-01 | $13.30 | $25.06 | 2,671,466 | — | — |
| 2009-03-31 | $12.98 | $24.45 | 4,357,524 | — | — |
| 2009-03-30 | $12.02 | $22.65 | 3,654,350 | — | — |
| 2009-03-27 | $13.34 | $25.14 | 3,051,448 | — | — |
| 2009-03-26 | $13.99 | $26.36 | 5,514,681 | — | — |
| 2009-03-25 | $12.33 | $23.24 | 2,890,598 | — | — |
| 2009-03-24 | $12.06 | $22.73 | 3,279,071 | — | — |
| 2009-03-23 | $12.67 | $23.88 | 4,482,808 | — | — |
| 2009-03-20 | $10.67 | $20.10 | 6,610,343 | — | — |
| 2009-03-19 | $11.34 | $21.36 | 3,588,151 | — | — |
| 2009-03-18 | $11.99 | $22.60 | 3,831,147 | — | — |
| 2009-03-17 | $11.81 | $22.25 | 2,808,338 | — | — |
| 2009-03-16 | $11.53 | $21.73 | 3,105,945 | — | — |
| 2009-03-13 | $12.07 | $22.74 | 2,560,408 | — | — |
| 2009-03-12 | $11.64 | $21.94 | 3,298,804 | — | — |
| 2009-03-11 | $11.08 | $20.87 | 3,223,657 | — | — |
| 2009-03-10 | $11.03 | $20.77 | 4,283,179 | — | — |
| 2009-03-09 | $9.54 | $17.97 | 3,080,704 | — | — |
| 2009-03-06 | $9.46 | $17.82 | 5,605,202 | — | — |
| 2009-03-05 | $9.88 | $18.61 | 4,215,145 | — | — |
| 2009-03-04 | $10.56 | $19.89 | 4,024,236 | — | — |
| 2009-03-03 | $10.11 | $19.05 | 4,234,534 | — | — |
| 2009-03-02 | $10.35 | $19.49 | 8,283,781 | — | — |
| 2009-02-27 | $12.75 | $24.02 | 3,388,752 | — | — |
| 2009-02-26 | $13.17 | $24.81 | 3,034,469 | — | — |
| 2009-02-25 | $13.99 | $26.36 | 3,603,639 | — | — |
| 2009-02-24 | $13.89 | $26.18 | 3,881,054 | — | — |
| 2009-02-23 | $12.17 | $22.92 | 4,405,595 | — | — |
| 2009-02-20 | $12.47 | $23.50 | 4,230,634 | — | — |
| 2009-02-19 | $12.62 | $23.78 | 3,281,595 | — | — |
| 2009-02-18 | $13.50 | $25.44 | 4,405,940 | — | — |
| 2009-02-17 | $12.48 | $23.52 | 3,406,650 | — | — |
| 2009-02-13 | $13.65 | $25.72 | 2,095,182 | — | — |
| 2009-02-12 | $14.08 | $26.52 | 2,888,189 | — | — |
| 2009-02-11 | $14.08 | $26.52 | 2,209,681 | — | — |
| 2009-02-10 | $14.03 | $26.44 | 3,519,428 | — | — |
| 2009-02-09 | $14.78 | $27.85 | 2,339,669 | — | — |
| 2009-02-06 | $14.20 | $26.75 | 2,248,116 | — | — |
| 2009-02-05 | $13.73 | $25.86 | 2,904,251 | — | — |
| 2009-02-04 | $13.07 | $24.62 | 2,794,570 | — | — |
| 2009-02-03 | $13.07 | $24.63 | 3,193,827 | — | — |
| 2009-02-02 | $13.41 | $25.27 | 2,945,898 | — | — |
| 2009-01-30 | $13.88 | $26.14 | 3,131,988 | — | — |
| 2009-01-29 | $14.83 | $27.95 | 3,207,250 | — | — |
| 2009-01-28 | $16.39 | $30.87 | 2,871,324 | — | — |
| 2009-01-27 | $15.33 | $28.89 | 1,379,158 | — | — |
| 2009-01-26 | $15.17 | $28.57 | 1,999,957 | — | — |
| 2009-01-23 | $15.52 | $29.25 | 3,077,262 | — | — |
| 2009-01-22 | $15.63 | $29.44 | 3,017,374 | — | — |
| 2009-01-21 | $16.24 | $30.59 | 2,698,198 | — | — |
| 2009-01-20 | $14.82 | $27.92 | 3,324,618 | — | — |
| 2009-01-16 | $16.19 | $30.51 | 1,559,282 | — | — |
| 2009-01-15 | $16.07 | $30.28 | 2,666,647 | — | — |
| 2009-01-14 | $15.70 | $29.58 | 2,527,137 | — | — |
| 2009-01-13 | $17.28 | $32.55 | 2,446,138 | — | — |
| 2009-01-12 | $16.90 | $31.84 | 1,571,329 | — | — |
| 2009-01-09 | $17.70 | $33.35 | 1,685,370 | — | — |
| 2009-01-08 | $18.06 | $34.03 | 1,313,648 | — | — |
| 2009-01-07 | $18.27 | $34.42 | 1,380,190 | — | — |
| 2009-01-06 | $19.72 | $37.15 | 1,440,653 | — | — |
| 2009-01-05 | $18.24 | $34.37 | 2,106,425 | — | — |
| 2009-01-02 | $18.75 | $35.32 | 1,493,428 | — | — |