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
- 1980-12-02 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 | $16.52 | $19.50 | 6,347,600 | — | — |
| 2009-12-30 | $16.54 | $19.52 | 6,932,000 | — | — |
| 2009-12-29 | $16.55 | $19.54 | 8,083,200 | — | — |
| 2009-12-28 | $16.38 | $19.34 | 5,648,000 | — | — |
| 2009-12-24 | $16.31 | $19.26 | 2,302,000 | — | — |
| 2009-12-23 | $16.36 | $19.32 | 6,148,400 | — | — |
| 2009-12-22 | $16.28 | $19.22 | 8,238,800 | — | — |
| 2009-12-21 | $16.22 | $19.15 | 7,399,200 | — | — |
| 2009-12-18 | $16.11 | $19.02 | 20,323,200 | — | — |
| 2009-12-17 | $15.81 | $18.67 | 11,679,600 | — | — |
| 2009-12-16 | $16.01 | $18.91 | 7,639,600 | — | — |
| 2009-12-15 | $16.09 | $19.00 | 9,604,800 | — | — |
| 2009-12-14 | $16.04 | $18.94 | 9,257,600 | — | — |
| 2009-12-11 | $15.97 | $18.85 | 10,860,000 | — | — |
| 2009-12-10 | $15.68 | $18.51 | 11,972,400 | — | — |
| 2009-12-09 | $15.49 | $18.29 | 23,438,000 | — | — |
| 2009-12-08 | $15.88 | $18.75 | 14,510,800 | — | — |
| 2009-12-07 | $16.14 | $19.05 | 8,948,000 | — | — |
| 2009-12-04 | $16.08 | $18.98 | 10,180,000 | — | — |
| 2009-12-03 | $16.17 | $19.09 | 11,034,800 | — | — |
| 2009-12-02 | $16.34 | $19.21 | 5,936,800 | — | — |
| 2009-12-01 | $16.35 | $19.23 | 7,950,400 | — | — |
| 2009-11-30 | $16.22 | $19.08 | 9,260,800 | — | — |
| 2009-11-27 | $16.26 | $19.12 | 4,698,800 | — | — |
| 2009-11-25 | $16.42 | $19.31 | 7,986,000 | — | — |
| 2009-11-24 | $16.13 | $18.97 | 6,448,800 | — | — |
| 2009-11-23 | $16.12 | $18.96 | 9,432,000 | — | — |
| 2009-11-20 | $15.98 | $18.79 | 12,614,400 | — | — |
| 2009-11-19 | $15.89 | $18.68 | 9,852,800 | — | — |
| 2009-11-18 | $16.11 | $18.94 | 8,098,000 | — | — |
| 2009-11-17 | $16.24 | $19.10 | 7,854,000 | — | — |
| 2009-11-16 | $16.53 | $19.43 | 10,380,000 | — | — |
| 2009-11-13 | $16.11 | $18.94 | 7,310,800 | — | — |
| 2009-11-12 | $16.02 | $18.84 | 6,617,200 | — | — |
| 2009-11-11 | $16.23 | $19.09 | 6,680,400 | — | — |
| 2009-11-10 | $16.12 | $18.95 | 9,898,000 | — | — |
| 2009-11-09 | $16.33 | $19.20 | 9,146,800 | — | — |
| 2009-11-06 | $16.14 | $18.98 | 7,635,200 | — | — |
| 2009-11-05 | $16.19 | $19.04 | 10,578,000 | — | — |
| 2009-11-04 | $15.68 | $18.44 | 8,674,800 | — | — |
| 2009-11-03 | $15.67 | $18.42 | 10,989,200 | — | — |
| 2009-11-02 | $15.63 | $18.37 | 11,526,400 | — | — |
| 2009-10-30 | $15.55 | $18.28 | 14,672,000 | — | — |
| 2009-10-29 | $15.93 | $18.73 | 10,848,800 | — | — |
| 2009-10-28 | $15.64 | $18.39 | 14,820,400 | — | — |
| 2009-10-27 | $16.02 | $18.84 | 15,711,600 | — | — |
| 2009-10-26 | $15.94 | $18.74 | 11,814,000 | — | — |
| 2009-10-23 | $16.04 | $18.86 | 12,698,000 | — | — |
| 2009-10-22 | $16.30 | $19.16 | 9,990,800 | — | — |
| 2009-10-21 | $16.19 | $19.03 | 13,313,200 | — | — |
| 2009-10-20 | $16.27 | $19.13 | 13,559,600 | — | — |
| 2009-10-19 | $16.52 | $19.43 | 18,513,200 | — | — |
| 2009-10-16 | $16.28 | $19.14 | 14,616,800 | — | — |
| 2009-10-15 | $16.24 | $19.10 | 14,647,200 | — | — |
| 2009-10-14 | $16.23 | $19.08 | 14,631,600 | — | — |
| 2009-10-13 | $15.92 | $18.72 | 7,062,000 | — | — |
| 2009-10-12 | $15.81 | $18.59 | 6,200,000 | — | — |
| 2009-10-09 | $15.90 | $18.69 | 8,869,600 | — | — |
| 2009-10-08 | $16.00 | $18.82 | 9,364,800 | — | — |
| 2009-10-07 | $15.86 | $18.64 | 8,762,400 | — | — |
| 2009-10-06 | $15.77 | $18.55 | 14,605,600 | — | — |
| 2009-10-05 | $15.70 | $18.46 | 11,873,200 | — | — |
| 2009-10-02 | $15.51 | $18.23 | 22,568,000 | — | — |
| 2009-10-01 | $15.63 | $18.37 | 33,036,000 | — | — |
| 2009-09-30 | $16.17 | $19.02 | 67,174,800 | — | — |
| 2009-09-29 | $15.02 | $17.66 | 34,763,200 | — | — |
| 2009-09-28 | $14.75 | $17.34 | 10,106,400 | — | — |
| 2009-09-25 | $14.66 | $17.24 | 17,494,400 | — | — |
| 2009-09-24 | $14.54 | $17.10 | 26,221,200 | — | — |
| 2009-09-23 | $14.58 | $17.14 | 43,572,000 | — | — |
| 2009-09-22 | $14.64 | $17.22 | 12,374,000 | — | — |
| 2009-09-21 | $14.64 | $17.21 | 9,472,400 | — | — |
| 2009-09-18 | $14.65 | $17.22 | 11,525,200 | — | — |
| 2009-09-17 | $14.52 | $17.08 | 14,762,000 | — | — |
| 2009-09-16 | $14.30 | $16.81 | 24,346,400 | — | — |
| 2009-09-15 | $13.67 | $16.08 | 14,818,400 | — | — |
| 2009-09-14 | $13.73 | $16.14 | 14,298,800 | — | — |
| 2009-09-11 | $13.75 | $16.17 | 17,368,000 | — | — |
| 2009-09-10 | $13.86 | $16.29 | 18,652,800 | — | — |
| 2009-09-09 | $13.84 | $16.27 | 15,984,000 | — | — |
| 2009-09-08 | $13.81 | $16.24 | 11,600,800 | — | — |
| 2009-09-04 | $13.56 | $15.94 | 9,705,600 | — | — |
| 2009-09-03 | $13.43 | $15.80 | 14,086,000 | — | — |
| 2009-09-02 | $13.33 | $15.60 | 17,540,800 | — | — |
| 2009-09-01 | $13.59 | $15.91 | 20,162,000 | — | — |
| 2009-08-31 | $13.85 | $16.21 | 7,354,400 | — | — |
| 2009-08-28 | $14.05 | $16.44 | 8,578,000 | — | — |
| 2009-08-27 | $14.21 | $16.63 | 19,081,600 | — | — |
| 2009-08-26 | $13.86 | $16.22 | 13,399,200 | — | — |
| 2009-08-25 | $13.79 | $16.14 | 18,324,800 | — | — |
| 2009-08-24 | $14.00 | $16.39 | 15,237,600 | — | — |
| 2009-08-21 | $13.91 | $16.28 | 22,557,200 | — | — |
| 2009-08-20 | $14.25 | $16.68 | 11,903,600 | — | — |
| 2009-08-19 | $14.19 | $16.61 | 11,306,000 | — | — |
| 2009-08-18 | $13.90 | $16.27 | 13,312,400 | — | — |
| 2009-08-17 | $13.86 | $16.22 | 10,980,800 | — | — |
| 2009-08-14 | $14.22 | $16.64 | 9,124,800 | — | — |
| 2009-08-13 | $14.45 | $16.91 | 8,377,600 | — | — |
| 2009-08-12 | $14.38 | $16.83 | 12,197,200 | — | — |
| 2009-08-11 | $14.20 | $16.62 | 7,614,400 | — | — |
| 2009-08-10 | $14.29 | $16.72 | 9,543,600 | — | — |
| 2009-08-07 | $14.52 | $16.99 | 11,448,000 | — | — |
| 2009-08-06 | $14.41 | $16.86 | 14,561,200 | — | — |
| 2009-08-05 | $14.26 | $16.68 | 16,333,200 | — | — |
| 2009-08-04 | $14.39 | $16.84 | 14,842,800 | — | — |
| 2009-08-03 | $14.16 | $16.57 | 13,509,600 | — | — |
| 2009-07-31 | $14.16 | $16.57 | 21,796,800 | — | — |
| 2009-07-30 | $14.02 | $16.41 | 20,059,600 | — | — |
| 2009-07-29 | $13.59 | $15.91 | 21,214,800 | — | — |
| 2009-07-28 | $13.23 | $15.48 | 10,552,800 | — | — |
| 2009-07-27 | $13.09 | $15.32 | 6,276,400 | — | — |
| 2009-07-24 | $13.04 | $15.26 | 14,730,800 | — | — |
| 2009-07-23 | $12.79 | $14.96 | 21,532,800 | — | — |
| 2009-07-22 | $12.88 | $15.08 | 14,300,800 | — | — |
| 2009-07-21 | $13.02 | $15.24 | 11,007,200 | — | — |
| 2009-07-20 | $13.21 | $15.46 | 10,645,600 | — | — |
| 2009-07-17 | $13.11 | $15.34 | 13,101,200 | — | — |
| 2009-07-16 | $13.30 | $15.56 | 13,356,000 | — | — |
| 2009-07-15 | $13.23 | $15.49 | 15,544,400 | — | — |
| 2009-07-14 | $12.98 | $15.19 | 8,017,200 | — | — |
| 2009-07-13 | $12.89 | $15.08 | 12,468,800 | — | — |
| 2009-07-10 | $12.83 | $15.01 | 9,436,000 | — | — |
| 2009-07-09 | $12.77 | $14.94 | 8,537,600 | — | — |
| 2009-07-08 | $12.88 | $15.07 | 10,413,600 | — | — |
| 2009-07-07 | $12.80 | $14.98 | 12,185,600 | — | — |
| 2009-07-06 | $12.98 | $15.19 | 14,878,800 | — | — |
| 2009-07-02 | $12.77 | $14.94 | 15,326,400 | — | — |
| 2009-07-01 | $13.11 | $15.34 | 12,364,800 | — | — |
| 2009-06-30 | $12.95 | $15.15 | 11,700,400 | — | — |
| 2009-06-29 | $12.94 | $15.14 | 13,824,800 | — | — |
| 2009-06-26 | $12.71 | $14.88 | 21,366,800 | — | — |
| 2009-06-25 | $12.82 | $15.00 | 59,606,800 | — | — |
| 2009-06-24 | $13.26 | $15.51 | 20,202,000 | — | — |
| 2009-06-23 | $13.39 | $15.67 | 16,074,000 | — | — |
| 2009-06-22 | $13.82 | $16.17 | 12,300,000 | — | — |
| 2009-06-19 | $14.18 | $16.59 | 15,353,200 | — | — |
| 2009-06-18 | $14.08 | $16.47 | 17,699,600 | — | — |
| 2009-06-17 | $13.66 | $15.98 | 13,586,400 | — | — |
| 2009-06-16 | $13.83 | $16.19 | 9,774,000 | — | — |
| 2009-06-15 | $13.99 | $16.37 | 12,912,800 | — | — |
| 2009-06-12 | $14.15 | $16.56 | 15,486,400 | — | — |
| 2009-06-11 | $14.16 | $16.57 | 15,452,000 | — | — |
| 2009-06-10 | $14.26 | $16.69 | 23,840,000 | — | — |
| 2009-06-09 | $14.67 | $17.16 | 9,716,400 | — | — |
| 2009-06-08 | $14.50 | $16.97 | 10,683,200 | — | — |
| 2009-06-05 | $14.57 | $17.06 | 16,451,200 | — | — |
| 2009-06-04 | $14.39 | $16.84 | 13,098,000 | — | — |
| 2009-06-03 | $14.54 | $16.95 | 14,018,400 | — | — |
| 2009-06-02 | $14.46 | $16.85 | 18,942,400 | — | — |
| 2009-06-01 | $14.82 | $17.26 | 17,614,400 | — | — |
| 2009-05-29 | $14.26 | $16.62 | 16,568,800 | — | — |
| 2009-05-28 | $13.78 | $16.06 | 15,040,400 | — | — |
| 2009-05-27 | $13.60 | $15.85 | 15,127,200 | — | — |
| 2009-05-26 | $13.54 | $15.78 | 16,771,200 | — | — |
| 2009-05-22 | $13.10 | $15.27 | 14,839,200 | — | — |
| 2009-05-21 | $12.84 | $14.96 | 15,340,800 | — | — |
| 2009-05-20 | $12.67 | $14.77 | 14,862,800 | — | — |
| 2009-05-19 | $13.01 | $15.16 | 14,625,600 | — | — |
| 2009-05-18 | $12.80 | $14.92 | 10,860,000 | — | — |
| 2009-05-15 | $12.44 | $14.49 | 14,714,800 | — | — |
| 2009-05-14 | $12.74 | $14.84 | 16,698,000 | — | — |
| 2009-05-13 | $12.38 | $14.43 | 18,298,800 | — | — |
| 2009-05-12 | $12.75 | $14.85 | 24,275,200 | — | — |
| 2009-05-11 | $13.29 | $15.48 | 15,055,600 | — | — |
| 2009-05-08 | $13.61 | $15.85 | 11,371,600 | — | — |
| 2009-05-07 | $13.27 | $15.46 | 18,546,400 | — | — |
| 2009-05-06 | $13.65 | $15.91 | 14,808,400 | — | — |
| 2009-05-05 | $13.75 | $16.02 | 13,247,600 | — | — |
| 2009-05-04 | $13.82 | $16.10 | 14,549,600 | — | — |
| 2009-05-01 | $13.23 | $15.42 | 13,902,000 | — | — |
| 2009-04-30 | $13.12 | $15.29 | 19,326,400 | — | — |
| 2009-04-29 | $13.24 | $15.43 | 21,858,000 | — | — |
| 2009-04-28 | $13.90 | $16.20 | 9,880,400 | — | — |
| 2009-04-27 | $13.53 | $15.77 | 9,206,400 | — | — |
| 2009-04-24 | $13.68 | $15.94 | 8,396,000 | — | — |
| 2009-04-23 | $13.60 | $15.85 | 12,211,600 | — | — |
| 2009-04-22 | $13.75 | $16.02 | 14,134,400 | — | — |
| 2009-04-21 | $13.32 | $15.52 | 10,292,400 | — | — |
| 2009-04-20 | $13.09 | $15.25 | 9,961,200 | — | — |
| 2009-04-17 | $13.65 | $15.91 | 13,864,000 | — | — |
| 2009-04-16 | $13.44 | $15.67 | 11,566,000 | — | — |
| 2009-04-15 | $13.03 | $15.18 | 11,099,600 | — | — |
| 2009-04-14 | $12.85 | $14.97 | 16,975,600 | — | — |
| 2009-04-13 | $13.28 | $15.48 | 13,202,000 | — | — |
| 2009-04-09 | $13.32 | $15.52 | 18,044,400 | — | — |
| 2009-04-08 | $12.56 | $14.64 | 13,103,200 | — | — |
| 2009-04-07 | $12.47 | $14.53 | 11,580,000 | — | — |
| 2009-04-06 | $12.82 | $14.94 | 11,080,000 | — | — |
| 2009-04-03 | $12.97 | $15.11 | 14,375,600 | — | — |
| 2009-04-02 | $12.62 | $14.71 | 23,882,000 | — | — |
| 2009-04-01 | $11.75 | $13.69 | 13,006,800 | — | — |
| 2009-03-31 | $11.72 | $13.66 | 17,907,600 | — | — |
| 2009-03-30 | $11.57 | $13.48 | 13,288,800 | — | — |
| 2009-03-27 | $11.71 | $13.65 | 7,961,600 | — | — |
| 2009-03-26 | $11.90 | $13.87 | 14,117,600 | — | — |
| 2009-03-25 | $11.59 | $13.51 | 13,444,000 | — | — |
| 2009-03-24 | $11.40 | $13.29 | 12,832,000 | — | — |
| 2009-03-23 | $11.91 | $13.87 | 14,384,800 | — | — |
| 2009-03-20 | $11.26 | $13.12 | 24,951,200 | — | — |
| 2009-03-19 | $11.63 | $13.55 | 32,281,600 | — | — |
| 2009-03-18 | $11.48 | $13.38 | 23,451,600 | — | — |
| 2009-03-17 | $11.35 | $13.23 | 21,866,400 | — | — |
| 2009-03-16 | $10.98 | $12.79 | 16,622,800 | — | — |
| 2009-03-13 | $11.17 | $13.01 | 19,899,600 | — | — |
| 2009-03-12 | $11.15 | $12.99 | 18,112,400 | — | — |
| 2009-03-11 | $10.86 | $12.65 | 19,248,000 | — | — |
| 2009-03-10 | $10.40 | $12.12 | 22,955,600 | — | — |
| 2009-03-09 | $9.64 | $11.24 | 20,695,200 | — | — |
| 2009-03-06 | $9.99 | $11.64 | 23,967,200 | — | — |
| 2009-03-05 | $9.99 | $11.64 | 23,676,800 | — | — |
| 2009-03-04 | $10.64 | $12.32 | 16,695,200 | — | — |
| 2009-03-03 | $10.01 | $11.60 | 17,107,600 | — | — |
| 2009-03-02 | $9.94 | $11.52 | 17,423,200 | — | — |
| 2009-02-27 | $10.38 | $12.03 | 18,738,400 | — | — |
| 2009-02-26 | $10.26 | $11.88 | 12,648,800 | — | — |
| 2009-02-25 | $10.54 | $12.21 | 15,884,800 | — | — |
| 2009-02-24 | $10.74 | $12.44 | 13,858,000 | — | — |
| 2009-02-23 | $10.40 | $12.05 | 12,916,800 | — | — |
| 2009-02-20 | $10.73 | $12.43 | 12,084,000 | — | — |
| 2009-02-19 | $10.70 | $12.40 | 13,044,400 | — | — |
| 2009-02-18 | $10.88 | $12.60 | 23,450,400 | — | — |
| 2009-02-17 | $10.49 | $12.15 | 22,278,000 | — | — |
| 2009-02-13 | $10.86 | $12.58 | 12,082,400 | — | — |
| 2009-02-12 | $11.12 | $12.88 | 14,872,800 | — | — |
| 2009-02-11 | $11.08 | $12.83 | 23,980,000 | — | — |
| 2009-02-10 | $11.26 | $13.05 | 18,016,400 | — | — |
| 2009-02-09 | $11.94 | $13.84 | 11,381,200 | — | — |
| 2009-02-06 | $12.17 | $14.10 | 13,866,800 | — | — |
| 2009-02-05 | $11.80 | $13.67 | 14,454,000 | — | — |
| 2009-02-04 | $11.45 | $13.26 | 15,054,800 | — | — |
| 2009-02-03 | $11.58 | $13.41 | 11,098,400 | — | — |
| 2009-02-02 | $11.11 | $12.87 | 10,016,400 | — | — |
| 2009-01-30 | $11.31 | $13.11 | 10,670,000 | — | — |
| 2009-01-29 | $11.50 | $13.32 | 8,737,600 | — | — |
| 2009-01-28 | $11.90 | $13.79 | 11,910,800 | — | — |
| 2009-01-27 | $11.38 | $13.18 | 9,689,200 | — | — |
| 2009-01-26 | $11.42 | $13.23 | 8,005,200 | — | — |
| 2009-01-23 | $11.42 | $13.23 | 11,378,800 | — | — |
| 2009-01-22 | $11.41 | $13.22 | 14,369,600 | — | — |
| 2009-01-21 | $11.42 | $13.22 | 13,943,600 | — | — |
| 2009-01-20 | $11.04 | $12.78 | 14,745,600 | — | — |
| 2009-01-16 | $11.70 | $13.55 | 14,116,800 | — | — |
| 2009-01-15 | $11.74 | $13.60 | 16,433,600 | — | — |
| 2009-01-14 | $11.66 | $13.51 | 27,404,000 | — | — |
| 2009-01-13 | $12.38 | $14.34 | 15,579,200 | — | — |
| 2009-01-12 | $12.53 | $14.52 | 13,730,400 | — | — |
| 2009-01-09 | $12.40 | $14.37 | 13,246,400 | — | — |
| 2009-01-08 | $12.85 | $14.88 | 15,730,000 | — | — |
| 2009-01-07 | $12.62 | $14.61 | 20,164,400 | — | — |
| 2009-01-06 | $13.09 | $15.16 | 15,290,400 | — | — |
| 2009-01-05 | $13.36 | $15.48 | 12,913,200 | — | — |
| 2009-01-02 | $13.27 | $15.37 | 12,028,800 | — | — |