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 2026-08-27
- 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 | $20.40 | $37.57 | 1,171,196 | — | — |
| 2009-12-30 | $20.56 | $37.86 | 973,488 | — | — |
| 2009-12-29 | $20.63 | $37.99 | 1,003,525 | — | — |
| 2009-12-28 | $20.48 | $37.71 | 645,763 | — | — |
| 2009-12-24 | $20.45 | $37.66 | 179,349 | — | — |
| 2009-12-23 | $20.42 | $37.60 | 511,978 | — | — |
| 2009-12-22 | $20.47 | $37.70 | 815,059 | — | — |
| 2009-12-21 | $20.12 | $37.05 | 1,043,178 | — | — |
| 2009-12-18 | $19.97 | $36.78 | 2,458,325 | — | — |
| 2009-12-17 | $20.01 | $36.85 | 862,844 | — | — |
| 2009-12-16 | $20.16 | $37.13 | 1,234,115 | — | — |
| 2009-12-15 | $19.80 | $36.46 | 867,121 | — | — |
| 2009-12-14 | $20.10 | $37.02 | 1,705,803 | — | — |
| 2009-12-11 | $20.25 | $37.29 | 2,193,999 | — | — |
| 2009-12-10 | $19.82 | $36.02 | 1,631,264 | — | — |
| 2009-12-09 | $19.97 | $36.29 | 936,786 | — | — |
| 2009-12-08 | $19.83 | $36.04 | 945,421 | — | — |
| 2009-12-07 | $19.96 | $36.28 | 820,660 | — | — |
| 2009-12-04 | $20.03 | $36.40 | 1,298,129 | — | — |
| 2009-12-03 | $19.74 | $35.88 | 1,151,053 | — | — |
| 2009-12-02 | $20.04 | $36.42 | 1,382,494 | — | — |
| 2009-12-01 | $19.98 | $36.31 | 2,279,895 | — | — |
| 2009-11-30 | $19.46 | $35.37 | 1,382,374 | — | — |
| 2009-11-27 | $19.57 | $35.57 | 662,599 | — | — |
| 2009-11-25 | $20.00 | $36.35 | 1,161,082 | — | — |
| 2009-11-24 | $19.78 | $35.95 | 1,301,254 | — | — |
| 2009-11-23 | $19.70 | $35.80 | 1,536,081 | — | — |
| 2009-11-20 | $19.53 | $35.49 | 1,315,390 | — | — |
| 2009-11-19 | $19.62 | $35.66 | 1,191,950 | — | — |
| 2009-11-18 | $20.07 | $36.48 | 1,434,303 | — | — |
| 2009-11-17 | $20.12 | $36.57 | 1,585,411 | — | — |
| 2009-11-16 | $20.12 | $36.57 | 1,941,749 | — | — |
| 2009-11-13 | $19.85 | $36.08 | 2,072,814 | — | — |
| 2009-11-12 | $19.68 | $35.77 | 2,690,987 | — | — |
| 2009-11-11 | $19.83 | $36.04 | 1,640,372 | — | — |
| 2009-11-10 | $19.81 | $36.00 | 1,822,392 | — | — |
| 2009-11-09 | $19.57 | $35.57 | 1,888,057 | — | — |
| 2009-11-06 | $19.44 | $35.33 | 1,254,979 | — | — |
| 2009-11-05 | $19.56 | $35.55 | 1,621,689 | — | — |
| 2009-11-04 | $19.29 | $35.06 | 1,727,649 | — | — |
| 2009-11-03 | $19.43 | $35.31 | 1,752,011 | — | — |
| 2009-11-02 | $19.27 | $35.02 | 2,019,114 | — | — |
| 2009-10-30 | $19.33 | $35.13 | 3,164,240 | — | — |
| 2009-10-29 | $19.75 | $35.89 | 3,533,626 | — | — |
| 2009-10-28 | $19.47 | $35.38 | 3,105,486 | — | — |
| 2009-10-27 | $20.59 | $37.42 | 2,172,200 | — | — |
| 2009-10-26 | $20.76 | $37.73 | 2,902,906 | — | — |
| 2009-10-23 | $20.82 | $37.84 | 6,073,894 | — | — |
| 2009-10-22 | $19.41 | $35.28 | 3,242,835 | — | — |
| 2009-10-21 | $19.26 | $35.00 | 1,374,254 | — | — |
| 2009-10-20 | $19.35 | $35.17 | 1,614,340 | — | — |
| 2009-10-19 | $19.97 | $36.29 | 835,735 | — | — |
| 2009-10-16 | $19.73 | $35.86 | 1,302,248 | — | — |
| 2009-10-15 | $19.98 | $36.31 | 1,387,595 | — | — |
| 2009-10-14 | $19.82 | $36.02 | 1,327,726 | — | — |
| 2009-10-13 | $19.40 | $35.26 | 1,444,493 | — | — |
| 2009-10-12 | $19.06 | $34.64 | 1,203,248 | — | — |
| 2009-10-09 | $18.89 | $34.33 | 597,694 | — | — |
| 2009-10-08 | $18.80 | $34.17 | 1,412,073 | — | — |
| 2009-10-07 | $18.57 | $33.75 | 1,180,230 | — | — |
| 2009-10-06 | $18.68 | $33.95 | 2,847,053 | — | — |
| 2009-10-05 | $18.44 | $33.51 | 1,834,913 | — | — |
| 2009-10-02 | $18.28 | $33.22 | 1,307,090 | — | — |
| 2009-10-01 | $18.40 | $33.44 | 2,074,333 | — | — |
| 2009-09-30 | $19.40 | $35.26 | 2,154,341 | — | — |
| 2009-09-29 | $19.54 | $35.51 | 1,916,994 | — | — |
| 2009-09-28 | $19.36 | $35.18 | 1,636,280 | — | — |
| 2009-09-25 | $18.81 | $34.19 | 1,782,813 | — | — |
| 2009-09-24 | $18.97 | $34.48 | 2,043,264 | — | — |
| 2009-09-23 | $19.66 | $35.73 | 2,877,706 | — | — |
| 2009-09-22 | $19.96 | $36.28 | 1,935,929 | — | — |
| 2009-09-21 | $19.70 | $35.80 | 2,531,942 | — | — |
| 2009-09-18 | $19.56 | $35.55 | 3,591,261 | — | — |
| 2009-09-17 | $18.57 | $33.75 | 2,576,487 | — | — |
| 2009-09-16 | $18.77 | $34.11 | 1,982,590 | — | — |
| 2009-09-15 | $18.54 | $33.69 | 1,509,469 | — | — |
| 2009-09-14 | $18.81 | $34.19 | 1,127,793 | — | — |
| 2009-09-11 | $18.64 | $33.88 | 1,575,920 | — | — |
| 2009-09-10 | $18.99 | $34.04 | 1,489,667 | — | — |
| 2009-09-09 | $18.77 | $33.65 | 1,030,528 | — | — |
| 2009-09-08 | $18.52 | $33.20 | 1,036,538 | — | — |
| 2009-09-04 | $18.49 | $33.14 | 813,152 | — | — |
| 2009-09-03 | $18.14 | $32.52 | 2,117,290 | — | — |
| 2009-09-02 | $18.42 | $33.02 | 1,638,875 | — | — |
| 2009-09-01 | $18.25 | $32.71 | 2,673,659 | — | — |
| 2009-08-31 | $18.25 | $32.71 | 1,300,442 | — | — |
| 2009-08-28 | $18.54 | $33.23 | 1,249,343 | — | — |
| 2009-08-27 | $18.68 | $33.48 | 2,066,832 | — | — |
| 2009-08-26 | $18.89 | $33.86 | 2,141,541 | — | — |
| 2009-08-25 | $18.89 | $33.86 | 1,279,871 | — | — |
| 2009-08-24 | $18.70 | $33.52 | 1,391,371 | — | — |
| 2009-08-21 | $18.88 | $33.84 | 1,196,378 | — | — |
| 2009-08-20 | $18.37 | $32.93 | 1,124,097 | — | — |
| 2009-08-19 | $18.23 | $32.68 | 2,276,198 | — | — |
| 2009-08-18 | $17.82 | $31.94 | 1,283,401 | — | — |
| 2009-08-17 | $17.36 | $31.12 | 2,180,907 | — | — |
| 2009-08-14 | $17.40 | $31.19 | 1,437,572 | — | — |
| 2009-08-13 | $17.83 | $31.96 | 1,300,471 | — | — |
| 2009-08-12 | $18.07 | $32.39 | 1,251,818 | — | — |
| 2009-08-11 | $17.61 | $31.57 | 720,920 | — | — |
| 2009-08-10 | $17.77 | $31.85 | 865,761 | — | — |
| 2009-08-07 | $17.93 | $32.14 | 1,537,585 | — | — |
| 2009-08-06 | $17.59 | $31.53 | 1,176,037 | — | — |
| 2009-08-05 | $17.72 | $31.76 | 1,336,323 | — | — |
| 2009-08-04 | $17.76 | $31.83 | 1,440,106 | — | — |
| 2009-08-03 | $17.63 | $31.60 | 1,279,105 | — | — |
| 2009-07-31 | $17.35 | $31.10 | 1,158,566 | — | — |
| 2009-07-30 | $17.10 | $30.65 | 1,033,920 | — | — |
| 2009-07-29 | $16.86 | $30.22 | 1,123,855 | — | — |
| 2009-07-28 | $16.74 | $30.01 | 1,900,852 | — | — |
| 2009-07-27 | $16.49 | $29.56 | 2,554,278 | — | — |
| 2009-07-24 | $16.18 | $29.00 | 1,633,802 | — | — |
| 2009-07-23 | $16.50 | $29.58 | 1,628,640 | — | — |
| 2009-07-22 | $15.94 | $28.57 | 1,036,855 | — | — |
| 2009-07-21 | $15.90 | $28.50 | 1,129,616 | — | — |
| 2009-07-20 | $16.11 | $28.88 | 810,202 | — | — |
| 2009-07-17 | $15.77 | $28.27 | 997,260 | — | — |
| 2009-07-16 | $15.76 | $28.25 | 1,072,744 | — | — |
| 2009-07-15 | $15.45 | $27.69 | 1,313,245 | — | — |
| 2009-07-14 | $14.83 | $26.58 | 863,917 | — | — |
| 2009-07-13 | $14.63 | $26.22 | 767,344 | — | — |
| 2009-07-10 | $14.27 | $25.58 | 977,022 | — | — |
| 2009-07-09 | $14.24 | $25.53 | 824,611 | — | — |
| 2009-07-08 | $14.09 | $25.26 | 1,220,716 | — | — |
| 2009-07-07 | $14.05 | $25.18 | 926,153 | — | — |
| 2009-07-06 | $14.45 | $25.90 | 996,137 | — | — |
| 2009-07-02 | $14.56 | $26.10 | 1,198,768 | — | — |
| 2009-07-01 | $14.99 | $26.87 | 1,447,572 | — | — |
| 2009-06-30 | $15.23 | $27.30 | 1,197,857 | — | — |
| 2009-06-29 | $15.44 | $27.68 | 1,096,746 | — | — |
| 2009-06-26 | $14.89 | $26.69 | 1,379,841 | — | — |
| 2009-06-25 | $15.04 | $26.96 | 1,131,512 | — | — |
| 2009-06-24 | $14.56 | $26.10 | 1,113,012 | — | — |
| 2009-06-23 | $14.31 | $25.65 | 1,309,329 | — | — |
| 2009-06-22 | $14.53 | $26.05 | 1,219,715 | — | — |
| 2009-06-19 | $14.79 | $26.51 | 1,478,813 | — | — |
| 2009-06-18 | $14.69 | $26.33 | 1,164,964 | — | — |
| 2009-06-17 | $14.87 | $26.65 | 1,179,829 | — | — |
| 2009-06-16 | $14.74 | $26.42 | 1,216,297 | — | — |
| 2009-06-15 | $15.18 | $27.21 | 991,970 | — | — |
| 2009-06-12 | $15.50 | $27.78 | 1,530,833 | — | — |
| 2009-06-11 | $15.75 | $28.23 | 2,222,124 | — | — |
| 2009-06-10 | $16.23 | $28.64 | 1,810,026 | — | — |
| 2009-06-09 | $16.38 | $28.91 | 1,509,279 | — | — |
| 2009-06-08 | $16.26 | $28.70 | 2,498,341 | — | — |
| 2009-06-05 | $15.72 | $27.74 | 1,655,036 | — | — |
| 2009-06-04 | $15.45 | $27.27 | 1,040,019 | — | — |
| 2009-06-03 | $15.46 | $27.29 | 962,529 | — | — |
| 2009-06-02 | $15.63 | $27.59 | 1,321,886 | — | — |
| 2009-06-01 | $15.37 | $27.13 | 1,639,107 | — | — |
| 2009-05-29 | $14.68 | $25.91 | 1,909,908 | — | — |
| 2009-05-28 | $14.31 | $25.26 | 1,594,927 | — | — |
| 2009-05-27 | $14.46 | $25.52 | 1,443,380 | — | — |
| 2009-05-26 | $15.06 | $26.58 | 1,678,073 | — | — |
| 2009-05-22 | $14.23 | $25.11 | 1,164,700 | — | — |
| 2009-05-21 | $14.31 | $25.26 | 1,485,912 | — | — |
| 2009-05-20 | $14.84 | $26.19 | 1,743,649 | — | — |
| 2009-05-19 | $14.92 | $26.33 | 1,445,465 | — | — |
| 2009-05-18 | $15.27 | $26.95 | 1,047,548 | — | — |
| 2009-05-15 | $14.69 | $25.93 | 1,258,922 | — | — |
| 2009-05-14 | $14.63 | $25.82 | 1,609,313 | — | — |
| 2009-05-13 | $14.56 | $25.70 | 1,982,431 | — | — |
| 2009-05-12 | $14.78 | $26.09 | 1,719,407 | — | — |
| 2009-05-11 | $15.11 | $26.67 | 1,752,256 | — | — |
| 2009-05-08 | $15.71 | $27.73 | 2,162,480 | — | — |
| 2009-05-07 | $15.09 | $26.63 | 2,629,102 | — | — |
| 2009-05-06 | $15.18 | $26.79 | 2,634,687 | — | — |
| 2009-05-05 | $14.96 | $26.40 | 1,190,992 | — | — |
| 2009-05-04 | $15.09 | $26.63 | 2,552,382 | — | — |
| 2009-05-01 | $14.51 | $25.61 | 2,872,870 | — | — |
| 2009-04-30 | $14.36 | $25.34 | 5,757,748 | — | — |
| 2009-04-29 | $14.45 | $25.50 | 4,293,410 | — | — |
| 2009-04-28 | $14.21 | $25.08 | 2,403,908 | — | — |
| 2009-04-27 | $14.28 | $25.20 | 1,898,825 | — | — |
| 2009-04-24 | $14.92 | $26.33 | 2,868,810 | — | — |
| 2009-04-23 | $14.51 | $25.61 | 3,129,614 | — | — |
| 2009-04-22 | $15.12 | $26.69 | 2,296,320 | — | — |
| 2009-04-21 | $14.75 | $26.03 | 1,503,814 | — | — |
| 2009-04-20 | $14.35 | $25.33 | 1,317,123 | — | — |
| 2009-04-17 | $15.00 | $26.47 | 1,394,804 | — | — |
| 2009-04-16 | $14.54 | $25.66 | 2,416,505 | — | — |
| 2009-04-15 | $14.40 | $25.41 | 2,320,890 | — | — |
| 2009-04-14 | $13.63 | $24.06 | 1,247,773 | — | — |
| 2009-04-13 | $14.19 | $25.04 | 807,596 | — | — |
| 2009-04-09 | $14.23 | $25.11 | 1,581,985 | — | — |
| 2009-04-08 | $13.28 | $23.44 | 1,279,598 | — | — |
| 2009-04-07 | $13.16 | $23.23 | 1,514,789 | — | — |
| 2009-04-06 | $13.60 | $24.00 | 2,528,898 | — | — |
| 2009-04-03 | $14.30 | $25.24 | 1,127,275 | — | — |
| 2009-04-02 | $14.00 | $24.71 | 1,804,886 | — | — |
| 2009-04-01 | $13.29 | $23.46 | 2,018,594 | — | — |
| 2009-03-31 | $12.99 | $22.93 | 1,506,290 | — | — |
| 2009-03-30 | $12.81 | $22.61 | 1,982,203 | — | — |
| 2009-03-27 | $13.78 | $24.32 | 1,229,109 | — | — |
| 2009-03-26 | $14.04 | $24.78 | 2,774,089 | — | — |
| 2009-03-25 | $13.51 | $23.84 | 2,393,730 | — | — |
| 2009-03-24 | $13.10 | $23.12 | 1,807,779 | — | — |
| 2009-03-23 | $13.23 | $23.35 | 2,488,409 | — | — |
| 2009-03-20 | $11.94 | $21.07 | 1,810,390 | — | — |
| 2009-03-19 | $12.37 | $21.83 | 1,960,853 | — | — |
| 2009-03-18 | $12.39 | $21.87 | 3,473,923 | — | — |
| 2009-03-17 | $11.94 | $21.07 | 2,439,420 | — | — |
| 2009-03-16 | $11.93 | $21.06 | 1,816,129 | — | — |
| 2009-03-13 | $11.98 | $21.14 | 1,732,389 | — | — |
| 2009-03-12 | $11.85 | $20.91 | 1,749,525 | — | — |
| 2009-03-11 | $11.15 | $19.68 | 1,749,200 | — | — |
| 2009-03-10 | $11.14 | $19.22 | 2,139,929 | — | — |
| 2009-03-09 | $10.21 | $17.62 | 2,020,576 | — | — |
| 2009-03-06 | $10.31 | $17.79 | 2,190,466 | — | — |
| 2009-03-05 | $10.60 | $18.29 | 2,365,180 | — | — |
| 2009-03-04 | $10.99 | $18.96 | 1,687,448 | — | — |
| 2009-03-03 | $10.70 | $18.46 | 2,454,693 | — | — |
| 2009-03-02 | $10.78 | $18.60 | 3,108,690 | — | — |
| 2009-02-27 | $11.43 | $19.72 | 2,617,432 | — | — |
| 2009-02-26 | $11.77 | $20.31 | 1,899,166 | — | — |
| 2009-02-25 | $12.00 | $20.70 | 2,040,480 | — | — |
| 2009-02-24 | $12.24 | $21.12 | 2,526,363 | — | — |
| 2009-02-23 | $11.75 | $20.27 | 2,488,391 | — | — |
| 2009-02-20 | $12.26 | $21.15 | 3,184,494 | — | — |
| 2009-02-19 | $12.63 | $21.79 | 3,750,949 | — | — |
| 2009-02-18 | $12.45 | $21.48 | 2,375,234 | — | — |
| 2009-02-17 | $12.57 | $21.69 | 2,878,995 | — | — |
| 2009-02-13 | $12.84 | $22.15 | 1,746,598 | — | — |
| 2009-02-12 | $12.81 | $22.10 | 2,536,967 | — | — |
| 2009-02-11 | $13.00 | $22.43 | 2,196,821 | — | — |
| 2009-02-10 | $12.97 | $22.38 | 3,056,113 | — | — |
| 2009-02-09 | $13.78 | $23.77 | 2,176,785 | — | — |
| 2009-02-06 | $13.55 | $23.38 | 3,096,699 | — | — |
| 2009-02-05 | $12.76 | $22.01 | 2,886,845 | — | — |
| 2009-02-04 | $12.35 | $21.31 | 3,320,758 | — | — |
| 2009-02-03 | $12.71 | $21.93 | 3,735,001 | — | — |
| 2009-02-02 | $12.25 | $21.13 | 3,381,374 | — | — |
| 2009-01-30 | $12.49 | $21.55 | 2,777,395 | — | — |
| 2009-01-29 | $13.17 | $22.72 | 1,468,848 | — | — |
| 2009-01-28 | $13.93 | $24.03 | 1,507,350 | — | — |
| 2009-01-27 | $13.46 | $23.22 | 1,545,473 | — | — |
| 2009-01-26 | $13.15 | $22.69 | 1,806,274 | — | — |
| 2009-01-23 | $13.00 | $22.43 | 1,596,255 | — | — |
| 2009-01-22 | $13.02 | $22.46 | 1,793,137 | — | — |
| 2009-01-21 | $13.25 | $22.86 | 3,003,328 | — | — |
| 2009-01-20 | $12.91 | $22.27 | 2,476,401 | — | — |
| 2009-01-16 | $13.78 | $23.77 | 2,006,964 | — | — |
| 2009-01-15 | $13.61 | $23.48 | 3,725,789 | — | — |
| 2009-01-14 | $13.77 | $23.76 | 2,612,551 | — | — |
| 2009-01-13 | $14.23 | $24.55 | 1,652,531 | — | — |
| 2009-01-12 | $14.27 | $24.62 | 2,413,252 | — | — |
| 2009-01-09 | $14.40 | $24.84 | 2,494,237 | — | — |
| 2009-01-08 | $14.82 | $25.57 | 1,615,229 | — | — |
| 2009-01-07 | $14.97 | $25.83 | 1,694,903 | — | — |
| 2009-01-06 | $15.09 | $26.03 | 2,633,153 | — | — |
| 2009-01-05 | $15.36 | $26.50 | 2,879,589 | — | — |
| 2009-01-02 | $15.68 | $27.05 | 2,199,043 | — | — |