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
- 1976-06-17 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 | $19.98 | $29.57 | 2,260,900 | — | — |
| 2009-12-30 | $20.25 | $29.97 | 1,813,100 | — | — |
| 2009-12-29 | $20.21 | $29.91 | 1,651,500 | — | — |
| 2009-12-28 | $20.22 | $29.92 | 2,016,400 | — | — |
| 2009-12-24 | $20.06 | $29.69 | 1,843,100 | — | — |
| 2009-12-23 | $20.12 | $29.77 | 3,526,200 | — | — |
| 2009-12-22 | $19.99 | $29.58 | 5,652,400 | — | — |
| 2009-12-21 | $19.94 | $29.51 | 7,738,600 | — | — |
| 2009-12-18 | $19.92 | $29.48 | 33,905,400 | — | — |
| 2009-12-17 | $19.88 | $29.42 | 3,207,800 | — | — |
| 2009-12-16 | $20.04 | $29.66 | 4,648,200 | — | — |
| 2009-12-15 | $19.91 | $29.46 | 7,312,900 | — | — |
| 2009-12-14 | $19.97 | $29.55 | 5,497,600 | — | — |
| 2009-12-11 | $19.88 | $29.42 | 3,012,800 | — | — |
| 2009-12-10 | $19.84 | $29.36 | 3,174,500 | — | — |
| 2009-12-09 | $19.65 | $29.08 | 2,073,400 | — | — |
| 2009-12-08 | $19.91 | $29.46 | 2,391,500 | — | — |
| 2009-12-07 | $20.03 | $29.64 | 4,603,100 | — | — |
| 2009-12-04 | $19.89 | $29.43 | 3,433,600 | — | — |
| 2009-12-03 | $19.67 | $29.11 | 1,836,300 | — | — |
| 2009-12-02 | $19.85 | $29.38 | 3,773,100 | — | — |
| 2009-12-01 | $20.00 | $29.60 | 4,295,900 | — | — |
| 2009-11-30 | $19.46 | $28.80 | 3,778,200 | — | — |
| 2009-11-27 | $19.57 | $28.96 | 1,886,600 | — | — |
| 2009-11-25 | $19.91 | $29.46 | 2,642,400 | — | — |
| 2009-11-24 | $20.43 | $29.12 | 2,834,500 | — | — |
| 2009-11-23 | $20.46 | $29.17 | 3,292,100 | — | — |
| 2009-11-20 | $20.01 | $28.52 | 4,565,000 | — | — |
| 2009-11-19 | $20.23 | $28.84 | 3,138,800 | — | — |
| 2009-11-18 | $20.55 | $29.29 | 2,669,500 | — | — |
| 2009-11-17 | $20.67 | $29.47 | 3,866,400 | — | — |
| 2009-11-16 | $20.59 | $29.35 | 3,777,300 | — | — |
| 2009-11-13 | $20.47 | $29.18 | 2,955,200 | — | — |
| 2009-11-12 | $20.42 | $29.11 | 3,093,200 | — | — |
| 2009-11-11 | $20.38 | $29.05 | 3,339,100 | — | — |
| 2009-11-10 | $20.47 | $29.18 | 5,365,900 | — | — |
| 2009-11-09 | $20.33 | $28.98 | 3,089,300 | — | — |
| 2009-11-06 | $19.74 | $28.14 | 1,943,800 | — | — |
| 2009-11-05 | $19.54 | $27.85 | 2,357,900 | — | — |
| 2009-11-04 | $19.05 | $27.16 | 3,622,800 | — | — |
| 2009-11-03 | $19.06 | $27.17 | 4,355,100 | — | — |
| 2009-11-02 | $19.21 | $27.38 | 4,002,300 | — | — |
| 2009-10-30 | $18.93 | $26.99 | 4,474,200 | — | — |
| 2009-10-29 | $19.13 | $27.27 | 3,064,600 | — | — |
| 2009-10-28 | $18.43 | $26.27 | 11,262,400 | — | — |
| 2009-10-27 | $19.18 | $27.34 | 4,029,800 | — | — |
| 2009-10-26 | $19.66 | $28.03 | 3,515,300 | — | — |
| 2009-10-23 | $19.52 | $27.83 | 3,530,800 | — | — |
| 2009-10-22 | $20.10 | $28.65 | 3,936,800 | — | — |
| 2009-10-21 | $19.77 | $28.18 | 3,904,700 | — | — |
| 2009-10-20 | $19.88 | $28.34 | 6,398,200 | — | — |
| 2009-10-19 | $20.05 | $28.58 | 6,001,700 | — | — |
| 2009-10-16 | $20.46 | $29.17 | 12,581,000 | — | — |
| 2009-10-15 | $19.58 | $27.91 | 4,187,500 | — | — |
| 2009-10-14 | $19.39 | $27.64 | 5,526,000 | — | — |
| 2009-10-13 | $18.87 | $26.90 | 3,013,100 | — | — |
| 2009-10-12 | $18.78 | $26.77 | 5,303,900 | — | — |
| 2009-10-09 | $18.64 | $26.57 | 1,756,700 | — | — |
| 2009-10-08 | $18.53 | $26.42 | 3,948,600 | — | — |
| 2009-10-07 | $17.99 | $25.65 | 1,908,100 | — | — |
| 2009-10-06 | $18.09 | $25.79 | 3,106,800 | — | — |
| 2009-10-05 | $18.07 | $25.76 | 3,015,300 | — | — |
| 2009-10-02 | $17.95 | $25.59 | 3,913,000 | — | — |
| 2009-10-01 | $18.06 | $25.75 | 3,552,900 | — | — |
| 2009-09-30 | $18.46 | $26.32 | 4,445,600 | — | — |
| 2009-09-29 | $18.38 | $26.20 | 2,780,400 | — | — |
| 2009-09-28 | $18.08 | $25.77 | 1,626,400 | — | — |
| 2009-09-25 | $17.96 | $25.60 | 4,357,700 | — | — |
| 2009-09-24 | $17.97 | $25.62 | 5,185,300 | — | — |
| 2009-09-23 | $18.00 | $25.66 | 3,259,800 | — | — |
| 2009-09-22 | $18.07 | $25.76 | 3,813,100 | — | — |
| 2009-09-21 | $18.30 | $26.09 | 1,879,200 | — | — |
| 2009-09-18 | $18.53 | $26.42 | 4,792,800 | — | — |
| 2009-09-17 | $19.11 | $27.24 | 3,763,400 | — | — |
| 2009-09-16 | $18.75 | $26.73 | 2,250,500 | — | — |
| 2009-09-15 | $18.59 | $26.50 | 2,496,700 | — | — |
| 2009-09-14 | $18.30 | $26.09 | 3,253,500 | — | — |
| 2009-09-11 | $18.20 | $25.94 | 2,969,500 | — | — |
| 2009-09-10 | $18.29 | $26.07 | 2,824,600 | — | — |
| 2009-09-09 | $18.50 | $26.37 | 2,884,200 | — | — |
| 2009-09-08 | $18.46 | $26.32 | 3,577,400 | — | — |
| 2009-09-04 | $18.43 | $26.27 | 2,640,100 | — | — |
| 2009-09-03 | $18.21 | $25.96 | 2,339,200 | — | — |
| 2009-09-02 | $17.95 | $25.59 | 2,846,300 | — | — |
| 2009-09-01 | $17.61 | $25.10 | 2,974,400 | — | — |
| 2009-08-31 | $17.99 | $25.65 | 2,274,500 | — | — |
| 2009-08-28 | $18.32 | $26.12 | 1,528,400 | — | — |
| 2009-08-27 | $18.35 | $26.16 | 1,171,200 | — | — |
| 2009-08-26 | $18.28 | $26.06 | 1,645,600 | — | — |
| 2009-08-25 | $18.48 | $26.34 | 2,551,700 | — | — |
| 2009-08-24 | $18.15 | $25.87 | 1,599,100 | — | — |
| 2009-08-21 | $18.18 | $25.92 | 2,277,200 | — | — |
| 2009-08-20 | $17.81 | $25.39 | 1,489,500 | — | — |
| 2009-08-19 | $17.65 | $25.16 | 2,880,300 | — | — |
| 2009-08-18 | $17.49 | $24.93 | 1,731,700 | — | — |
| 2009-08-17 | $17.52 | $24.98 | 2,847,400 | — | — |
| 2009-08-14 | $18.00 | $25.66 | 2,616,600 | — | — |
| 2009-08-13 | $18.11 | $25.82 | 2,476,900 | — | — |
| 2009-08-12 | $17.78 | $25.35 | 2,476,000 | — | — |
| 2009-08-11 | $17.71 | $25.25 | 2,218,300 | — | — |
| 2009-08-10 | $17.48 | $24.92 | 1,718,800 | — | — |
| 2009-08-07 | $17.88 | $25.49 | 2,577,700 | — | — |
| 2009-08-06 | $17.19 | $24.50 | 2,136,900 | — | — |
| 2009-08-05 | $17.32 | $24.69 | 2,530,000 | — | — |
| 2009-08-04 | $17.60 | $25.09 | 1,793,200 | — | — |
| 2009-08-03 | $17.60 | $25.09 | 2,214,700 | — | — |
| 2009-07-31 | $17.58 | $25.06 | 3,138,900 | — | — |
| 2009-07-30 | $17.69 | $25.22 | 3,237,800 | — | — |
| 2009-07-29 | $17.37 | $24.76 | 1,982,300 | — | — |
| 2009-07-28 | $17.38 | $24.78 | 2,286,200 | — | — |
| 2009-07-27 | $17.41 | $24.82 | 2,332,000 | — | — |
| 2009-07-24 | $17.69 | $25.22 | 2,446,800 | — | — |
| 2009-07-23 | $17.75 | $25.30 | 5,681,400 | — | — |
| 2009-07-22 | $17.60 | $25.09 | 3,716,200 | — | — |
| 2009-07-21 | $18.00 | $25.66 | 4,149,900 | — | — |
| 2009-07-20 | $18.11 | $25.82 | 6,133,000 | — | — |
| 2009-07-17 | $17.42 | $24.83 | 9,481,600 | — | — |
| 2009-07-16 | $16.19 | $23.08 | 3,432,000 | — | — |
| 2009-07-15 | $16.28 | $23.21 | 3,658,800 | — | — |
| 2009-07-14 | $15.77 | $22.48 | 3,048,500 | — | — |
| 2009-07-13 | $15.42 | $21.98 | 3,401,900 | — | — |
| 2009-07-10 | $15.19 | $21.65 | 2,741,800 | — | — |
| 2009-07-09 | $15.45 | $22.02 | 2,890,100 | — | — |
| 2009-07-08 | $15.23 | $21.71 | 2,488,300 | — | — |
| 2009-07-07 | $15.35 | $21.88 | 1,976,200 | — | — |
| 2009-07-06 | $15.62 | $22.27 | 2,488,900 | — | — |
| 2009-07-02 | $15.60 | $22.24 | 2,888,900 | — | — |
| 2009-07-01 | $16.36 | $23.32 | 3,059,800 | — | — |
| 2009-06-30 | $16.05 | $22.88 | 4,224,200 | — | — |
| 2009-06-29 | $16.11 | $22.97 | 3,721,000 | — | — |
| 2009-06-26 | $15.94 | $22.72 | 6,846,500 | — | — |
| 2009-06-25 | $16.10 | $22.95 | 2,936,000 | — | — |
| 2009-06-24 | $15.78 | $22.49 | 3,384,000 | — | — |
| 2009-06-23 | $15.72 | $22.41 | 2,896,900 | — | — |
| 2009-06-22 | $15.99 | $22.79 | 3,818,500 | — | — |
| 2009-06-19 | $16.40 | $23.38 | 4,410,300 | — | — |
| 2009-06-18 | $16.36 | $23.32 | 3,987,300 | — | — |
| 2009-06-17 | $15.79 | $22.51 | 3,563,700 | — | — |
| 2009-06-16 | $15.66 | $22.32 | 2,866,900 | — | — |
| 2009-06-15 | $15.80 | $22.52 | 2,336,300 | — | — |
| 2009-06-12 | $16.28 | $23.21 | 1,720,600 | — | — |
| 2009-06-11 | $16.52 | $23.55 | 2,719,200 | — | — |
| 2009-06-10 | $16.33 | $23.28 | 2,497,100 | — | — |
| 2009-06-09 | $16.26 | $23.18 | 1,427,800 | — | — |
| 2009-06-08 | $16.16 | $23.04 | 1,716,700 | — | — |
| 2009-06-05 | $16.35 | $23.31 | 2,134,400 | — | — |
| 2009-06-04 | $16.46 | $23.46 | 2,054,300 | — | — |
| 2009-06-03 | $16.49 | $23.51 | 2,705,900 | — | — |
| 2009-06-02 | $16.30 | $23.24 | 1,712,400 | — | — |
| 2009-06-01 | $16.32 | $23.26 | 3,446,600 | — | — |
| 2009-05-29 | $15.61 | $22.25 | 4,056,500 | — | — |
| 2009-05-28 | $14.79 | $21.08 | 3,822,400 | — | — |
| 2009-05-27 | $14.65 | $20.88 | 3,129,600 | — | — |
| 2009-05-26 | $14.85 | $21.17 | 3,623,300 | — | — |
| 2009-05-22 | $13.96 | $19.90 | 1,662,600 | — | — |
| 2009-05-21 | $14.21 | $20.26 | 2,778,200 | — | — |
| 2009-05-20 | $14.56 | $20.76 | 3,080,300 | — | — |
| 2009-05-19 | $14.81 | $21.11 | 3,222,100 | — | — |
| 2009-05-18 | $14.59 | $20.80 | 2,177,300 | — | — |
| 2009-05-15 | $13.94 | $19.87 | 2,477,800 | — | — |
| 2009-05-14 | $14.08 | $20.07 | 2,681,300 | — | — |
| 2009-05-13 | $14.11 | $20.11 | 3,433,300 | — | — |
| 2009-05-12 | $14.84 | $21.15 | 3,396,700 | — | — |
| 2009-05-11 | $15.03 | $21.43 | 4,298,100 | — | — |
| 2009-05-08 | $15.52 | $22.12 | 3,399,100 | — | — |
| 2009-05-07 | $15.23 | $21.71 | 2,837,600 | — | — |
| 2009-05-06 | $15.59 | $22.22 | 3,506,100 | — | — |
| 2009-05-05 | $15.76 | $22.47 | 3,119,600 | — | — |
| 2009-05-04 | $15.46 | $22.04 | 3,259,500 | — | — |
| 2009-05-01 | $15.02 | $21.41 | 2,747,700 | — | — |
| 2009-04-30 | $14.96 | $21.33 | 3,362,200 | — | — |
| 2009-04-29 | $15.25 | $21.74 | 3,744,200 | — | — |
| 2009-04-28 | $14.85 | $21.17 | 4,749,800 | — | — |
| 2009-04-27 | $14.68 | $20.93 | 4,138,600 | — | — |
| 2009-04-24 | $15.09 | $21.51 | 2,920,500 | — | — |
| 2009-04-23 | $14.79 | $21.08 | 4,143,500 | — | — |
| 2009-04-22 | $14.81 | $21.11 | 3,640,300 | — | — |
| 2009-04-21 | $14.69 | $20.94 | 7,700,700 | — | — |
| 2009-04-20 | $14.86 | $21.18 | 7,913,700 | — | — |
| 2009-04-17 | $15.01 | $21.40 | 9,302,700 | — | — |
| 2009-04-16 | $13.03 | $18.57 | 3,707,000 | — | — |
| 2009-04-15 | $12.60 | $17.96 | 3,332,400 | — | — |
| 2009-04-14 | $12.53 | $17.86 | 3,899,400 | — | — |
| 2009-04-13 | $13.16 | $18.76 | 2,107,600 | — | — |
| 2009-04-09 | $13.35 | $19.03 | 2,501,600 | — | — |
| 2009-04-08 | $12.76 | $18.19 | 1,801,800 | — | — |
| 2009-04-07 | $12.54 | $17.88 | 2,419,600 | — | — |
| 2009-04-06 | $12.86 | $18.33 | 2,218,400 | — | — |
| 2009-04-03 | $12.95 | $18.46 | 2,548,000 | — | — |
| 2009-04-02 | $12.73 | $18.15 | 4,576,700 | — | — |
| 2009-04-01 | $11.92 | $16.99 | 4,624,300 | — | — |
| 2009-03-31 | $11.53 | $16.44 | 4,293,700 | — | — |
| 2009-03-30 | $11.56 | $16.48 | 4,906,200 | — | — |
| 2009-03-27 | $12.09 | $17.23 | 5,676,500 | — | — |
| 2009-03-26 | $12.45 | $17.75 | 7,501,900 | — | — |
| 2009-03-25 | $11.84 | $16.88 | 6,725,400 | — | — |
| 2009-03-24 | $11.82 | $16.85 | 3,880,600 | — | — |
| 2009-03-23 | $11.65 | $16.61 | 2,842,900 | — | — |
| 2009-03-20 | $11.01 | $15.70 | 3,991,000 | — | — |
| 2009-03-19 | $11.28 | $16.08 | 3,818,800 | — | — |
| 2009-03-18 | $11.70 | $16.68 | 3,636,500 | — | — |
| 2009-03-17 | $11.49 | $16.38 | 2,536,100 | — | — |
| 2009-03-16 | $11.06 | $15.77 | 4,342,900 | — | — |
| 2009-03-13 | $11.54 | $16.45 | 2,178,900 | — | — |
| 2009-03-12 | $11.44 | $16.31 | 2,775,200 | — | — |
| 2009-03-11 | $10.90 | $15.54 | 3,915,200 | — | — |
| 2009-03-10 | $11.18 | $15.94 | 4,334,500 | — | — |
| 2009-03-09 | $10.59 | $15.10 | 4,252,500 | — | — |
| 2009-03-06 | $10.82 | $15.42 | 5,840,600 | — | — |
| 2009-03-05 | $10.45 | $14.90 | 5,187,500 | — | — |
| 2009-03-04 | $10.92 | $15.57 | 8,287,700 | — | — |
| 2009-03-03 | $10.72 | $15.28 | 7,349,000 | — | — |
| 2009-03-02 | $11.29 | $16.09 | 4,621,400 | — | — |
| 2009-02-27 | $11.84 | $16.88 | 4,543,700 | — | — |
| 2009-02-26 | $11.79 | $16.81 | 3,365,000 | — | — |
| 2009-02-25 | $12.01 | $17.12 | 4,377,800 | — | — |
| 2009-02-24 | $12.15 | $17.32 | 3,697,700 | — | — |
| 2009-02-23 | $11.84 | $16.88 | 4,738,800 | — | — |
| 2009-02-20 | $12.05 | $17.18 | 4,801,300 | — | — |
| 2009-02-19 | $12.00 | $17.11 | 3,587,200 | — | — |
| 2009-02-18 | $12.01 | $17.12 | 3,727,800 | — | — |
| 2009-02-17 | $12.11 | $17.26 | 5,485,000 | — | — |
| 2009-02-13 | $12.21 | $17.41 | 3,719,000 | — | — |
| 2009-02-12 | $12.50 | $17.82 | 3,845,900 | — | — |
| 2009-02-11 | $12.61 | $17.98 | 3,340,000 | — | — |
| 2009-02-10 | $12.54 | $17.88 | 4,305,000 | — | — |
| 2009-02-09 | $13.11 | $18.69 | 3,712,000 | — | — |
| 2009-02-06 | $12.91 | $18.40 | 4,140,300 | — | — |
| 2009-02-05 | $12.68 | $18.08 | 6,954,600 | — | — |
| 2009-02-04 | $12.13 | $17.29 | 7,202,700 | — | — |
| 2009-02-03 | $12.46 | $17.76 | 8,637,500 | — | — |
| 2009-02-02 | $11.90 | $16.96 | 18,519,200 | — | — |
| 2009-01-30 | $14.19 | $20.23 | 4,526,100 | — | — |
| 2009-01-29 | $14.78 | $21.07 | 2,908,800 | — | — |
| 2009-01-28 | $15.39 | $21.94 | 2,934,300 | — | — |
| 2009-01-27 | $15.04 | $21.44 | 3,229,200 | — | — |
| 2009-01-26 | $15.03 | $21.43 | 3,940,000 | — | — |
| 2009-01-23 | $15.19 | $21.65 | 3,802,300 | — | — |
| 2009-01-22 | $15.40 | $21.95 | 3,964,300 | — | — |
| 2009-01-21 | $15.47 | $22.05 | 4,680,200 | — | — |
| 2009-01-20 | $15.03 | $21.43 | 4,747,300 | — | — |
| 2009-01-16 | $15.63 | $22.28 | 3,819,200 | — | — |
| 2009-01-15 | $15.56 | $22.18 | 4,292,200 | — | — |
| 2009-01-14 | $15.14 | $21.58 | 4,248,000 | — | — |
| 2009-01-13 | $15.31 | $21.82 | 4,398,000 | — | — |
| 2009-01-12 | $15.19 | $21.65 | 3,485,700 | — | — |
| 2009-01-09 | $15.35 | $21.88 | 2,448,200 | — | — |
| 2009-01-08 | $15.79 | $22.51 | 5,135,600 | — | — |
| 2009-01-07 | $16.02 | $22.84 | 2,965,400 | — | — |
| 2009-01-06 | $16.30 | $23.24 | 3,596,800 | — | — |
| 2009-01-05 | $16.35 | $23.31 | 5,104,200 | — | — |
| 2009-01-02 | $16.65 | $23.74 | 3,141,900 | — | — |