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
- 1980-10-01 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 | $19.51 | $62.74 | 1,966,640 | — | — |
| 2009-12-30 | $19.42 | $62.45 | 1,182,405 | — | — |
| 2009-12-29 | $19.37 | $62.29 | 1,391,885 | — | — |
| 2009-12-28 | $19.41 | $62.40 | 1,398,281 | — | — |
| 2009-12-24 | $19.27 | $61.95 | 441,803 | — | — |
| 2009-12-23 | $19.20 | $61.76 | 1,613,243 | — | — |
| 2009-12-22 | $18.96 | $60.98 | 1,714,214 | — | — |
| 2009-12-21 | $18.99 | $61.08 | 1,807,874 | — | — |
| 2009-12-18 | $18.71 | $60.16 | 2,375,776 | — | — |
| 2009-12-17 | $18.81 | $60.50 | 1,264,644 | — | — |
| 2009-12-16 | $18.89 | $60.74 | 1,395,312 | — | — |
| 2009-12-15 | $18.82 | $60.53 | 1,559,331 | — | — |
| 2009-12-14 | $18.70 | $60.14 | 2,486,798 | — | — |
| 2009-12-11 | $18.56 | $59.67 | 4,349,498 | — | — |
| 2009-12-10 | $18.21 | $58.55 | 2,815,751 | — | — |
| 2009-12-09 | $18.00 | $57.88 | 2,013,927 | — | — |
| 2009-12-08 | $18.01 | $57.91 | 1,181,263 | — | — |
| 2009-12-07 | $18.14 | $58.35 | 1,461,331 | — | — |
| 2009-12-04 | $17.86 | $57.42 | 1,044,885 | — | — |
| 2009-12-03 | $17.75 | $57.07 | 1,158,648 | — | — |
| 2009-12-02 | $17.76 | $57.10 | 1,366,528 | — | — |
| 2009-12-01 | $17.59 | $56.56 | 1,964,356 | — | — |
| 2009-11-30 | $17.52 | $56.34 | 2,047,965 | — | — |
| 2009-11-27 | $17.37 | $55.86 | 312,277 | — | — |
| 2009-11-25 | $17.67 | $56.81 | 2,078,576 | — | — |
| 2009-11-24 | $17.45 | $56.12 | 640,089 | — | — |
| 2009-11-23 | $17.38 | $55.90 | 1,311,702 | — | — |
| 2009-11-20 | $17.11 | $55.01 | 1,483,946 | — | — |
| 2009-11-19 | $17.12 | $55.07 | 1,353,507 | — | — |
| 2009-11-18 | $17.39 | $55.93 | 1,279,036 | — | — |
| 2009-11-17 | $17.56 | $56.48 | 1,225,581 | — | — |
| 2009-11-16 | $17.55 | $56.45 | 1,919,124 | — | — |
| 2009-11-13 | $17.09 | $54.94 | 1,268,984 | — | — |
| 2009-11-12 | $16.76 | $53.89 | 926,096 | — | — |
| 2009-11-11 | $16.98 | $54.62 | 1,134,890 | — | — |
| 2009-11-10 | $17.07 | $54.90 | 1,013,588 | — | — |
| 2009-11-09 | $16.86 | $54.21 | 1,035,747 | — | — |
| 2009-11-06 | $16.47 | $52.96 | 1,393,256 | — | — |
| 2009-11-05 | $16.67 | $53.59 | 1,514,100 | — | — |
| 2009-11-04 | $16.14 | $51.89 | 1,616,441 | — | — |
| 2009-11-03 | $16.17 | $51.99 | 1,509,303 | — | — |
| 2009-11-02 | $15.83 | $50.92 | 2,030,375 | — | — |
| 2009-10-30 | $15.85 | $50.97 | 1,507,704 | — | — |
| 2009-10-29 | $16.26 | $52.30 | 1,681,318 | — | — |
| 2009-10-28 | $15.93 | $51.21 | 1,514,557 | — | — |
| 2009-10-27 | $16.52 | $52.52 | 3,012,895 | — | — |
| 2009-10-26 | $16.38 | $52.08 | 1,931,689 | — | — |
| 2009-10-23 | $16.63 | $52.87 | 932,264 | — | — |
| 2009-10-22 | $16.80 | $53.43 | 1,506,333 | — | — |
| 2009-10-21 | $16.98 | $53.98 | 1,338,887 | — | — |
| 2009-10-20 | $17.05 | $54.21 | 1,429,806 | — | — |
| 2009-10-19 | $16.90 | $53.75 | 837,689 | — | — |
| 2009-10-16 | $16.57 | $52.70 | 1,241,800 | — | — |
| 2009-10-15 | $16.76 | $53.29 | 1,157,505 | — | — |
| 2009-10-14 | $16.51 | $52.51 | 1,394,169 | — | — |
| 2009-10-13 | $16.43 | $52.26 | 1,065,673 | — | — |
| 2009-10-12 | $16.46 | $52.34 | 567,217 | — | — |
| 2009-10-09 | $16.26 | $51.70 | 662,248 | — | — |
| 2009-10-08 | $16.12 | $51.27 | 1,713,300 | — | — |
| 2009-10-07 | $15.82 | $50.32 | 1,336,831 | — | — |
| 2009-10-06 | $15.92 | $50.61 | 1,335,232 | — | — |
| 2009-10-05 | $15.74 | $50.06 | 1,373,381 | — | — |
| 2009-10-02 | $15.40 | $48.97 | 1,763,100 | — | — |
| 2009-10-01 | $15.61 | $49.64 | 1,904,047 | — | — |
| 2009-09-30 | $16.03 | $50.98 | 1,311,246 | — | — |
| 2009-09-29 | $16.07 | $51.09 | 1,435,517 | — | — |
| 2009-09-28 | $15.87 | $50.46 | 823,755 | — | — |
| 2009-09-25 | $15.63 | $49.71 | 1,498,338 | — | — |
| 2009-09-24 | $15.55 | $49.44 | 2,227,518 | — | — |
| 2009-09-23 | $15.76 | $50.13 | 2,665,209 | — | — |
| 2009-09-22 | $16.00 | $50.88 | 1,735,687 | — | — |
| 2009-09-21 | $15.84 | $50.38 | 1,512,730 | — | — |
| 2009-09-18 | $16.09 | $51.17 | 3,570,746 | — | — |
| 2009-09-17 | $15.79 | $50.20 | 1,767,669 | — | — |
| 2009-09-16 | $15.62 | $49.68 | 2,178,632 | — | — |
| 2009-09-15 | $15.26 | $48.51 | 1,892,625 | — | — |
| 2009-09-14 | $15.04 | $47.82 | 2,412,098 | — | — |
| 2009-09-11 | $14.90 | $47.37 | 1,933,059 | — | — |
| 2009-09-10 | $15.00 | $47.69 | 1,592,455 | — | — |
| 2009-09-09 | $15.17 | $48.23 | 1,966,183 | — | — |
| 2009-09-08 | $15.02 | $47.77 | 1,799,879 | — | — |
| 2009-09-04 | $14.66 | $46.62 | 724,612 | — | — |
| 2009-09-03 | $14.49 | $46.09 | 1,176,694 | — | — |
| 2009-09-02 | $14.56 | $46.28 | 1,721,295 | — | — |
| 2009-09-01 | $14.61 | $46.47 | 2,048,878 | — | — |
| 2009-08-31 | $14.83 | $47.16 | 1,822,951 | — | — |
| 2009-08-28 | $15.06 | $47.89 | 2,405,702 | — | — |
| 2009-08-27 | $15.41 | $49.00 | 2,496,164 | — | — |
| 2009-08-26 | $15.64 | $49.74 | 1,154,307 | — | — |
| 2009-08-25 | $15.75 | $50.07 | 1,750,993 | — | — |
| 2009-08-24 | $15.69 | $49.90 | 1,378,635 | — | — |
| 2009-08-21 | $15.52 | $49.36 | 1,087,374 | — | — |
| 2009-08-20 | $15.25 | $48.50 | 746,770 | — | — |
| 2009-08-19 | $15.23 | $48.41 | 1,265,558 | — | — |
| 2009-08-18 | $15.07 | $47.91 | 1,973,722 | — | — |
| 2009-08-17 | $15.06 | $47.90 | 1,824,550 | — | — |
| 2009-08-14 | $15.20 | $48.33 | 1,343,684 | — | — |
| 2009-08-13 | $15.26 | $48.53 | 1,015,644 | — | — |
| 2009-08-12 | $15.15 | $48.18 | 1,520,954 | — | — |
| 2009-08-11 | $14.73 | $46.84 | 1,084,405 | — | — |
| 2009-08-10 | $14.88 | $47.31 | 1,260,989 | — | — |
| 2009-08-07 | $14.96 | $47.58 | 1,318,784 | — | — |
| 2009-08-06 | $14.61 | $46.45 | 1,422,724 | — | — |
| 2009-08-05 | $14.66 | $46.62 | 1,646,367 | — | — |
| 2009-08-04 | $14.84 | $47.20 | 831,978 | — | — |
| 2009-08-03 | $14.79 | $47.02 | 1,296,854 | — | — |
| 2009-07-31 | $14.49 | $46.08 | 923,811 | — | — |
| 2009-07-30 | $14.48 | $46.03 | 1,484,175 | — | — |
| 2009-07-29 | $14.32 | $45.55 | 2,092,967 | — | — |
| 2009-07-28 | $14.58 | $45.78 | 1,945,852 | — | — |
| 2009-07-27 | $14.60 | $45.84 | 1,347,568 | — | — |
| 2009-07-24 | $14.56 | $45.71 | 1,101,309 | — | — |
| 2009-07-23 | $14.35 | $45.07 | 1,459,503 | — | — |
| 2009-07-22 | $13.92 | $43.72 | 1,669,668 | — | — |
| 2009-07-21 | $13.77 | $43.23 | 1,552,021 | — | — |
| 2009-07-20 | $13.54 | $42.51 | 2,431,287 | — | — |
| 2009-07-17 | $13.42 | $42.13 | 1,635,630 | — | — |
| 2009-07-16 | $13.25 | $41.61 | 2,297,650 | — | — |
| 2009-07-15 | $13.08 | $41.06 | 2,405,473 | — | — |
| 2009-07-14 | $12.72 | $39.94 | 1,233,119 | — | — |
| 2009-07-13 | $12.73 | $39.97 | 1,412,901 | — | — |
| 2009-07-10 | $12.48 | $39.17 | 1,120,727 | — | — |
| 2009-07-09 | $12.38 | $38.86 | 1,265,558 | — | — |
| 2009-07-08 | $12.22 | $38.36 | 1,939,456 | — | — |
| 2009-07-07 | $12.41 | $38.97 | 1,570,753 | — | — |
| 2009-07-06 | $12.80 | $40.18 | 1,428,664 | — | — |
| 2009-07-02 | $12.72 | $39.94 | 1,374,980 | — | — |
| 2009-07-01 | $13.21 | $41.48 | 1,361,731 | — | — |
| 2009-06-30 | $12.91 | $40.53 | 1,767,897 | — | — |
| 2009-06-29 | $12.89 | $40.48 | 1,150,881 | — | — |
| 2009-06-26 | $12.70 | $39.87 | 2,002,048 | — | — |
| 2009-06-25 | $12.83 | $40.27 | 1,710,559 | — | — |
| 2009-06-24 | $12.31 | $38.66 | 1,097,197 | — | — |
| 2009-06-23 | $12.27 | $38.54 | 1,581,262 | — | — |
| 2009-06-22 | $12.39 | $38.91 | 1,578,064 | — | — |
| 2009-06-19 | $12.81 | $40.23 | 2,445,679 | — | — |
| 2009-06-18 | $12.83 | $40.27 | 1,691,370 | — | — |
| 2009-06-17 | $12.70 | $39.89 | 1,719,239 | — | — |
| 2009-06-16 | $12.75 | $40.04 | 2,318,209 | — | — |
| 2009-06-15 | $12.97 | $40.71 | 1,552,250 | — | — |
| 2009-06-12 | $13.13 | $41.23 | 1,446,939 | — | — |
| 2009-06-11 | $13.28 | $41.70 | 3,304,156 | — | — |
| 2009-06-10 | $12.97 | $40.74 | 1,538,543 | — | — |
| 2009-06-09 | $12.96 | $40.70 | 1,407,190 | — | — |
| 2009-06-08 | $13.04 | $40.95 | 1,888,742 | — | — |
| 2009-06-05 | $12.93 | $40.59 | 2,157,387 | — | — |
| 2009-06-04 | $12.96 | $40.70 | 1,388,458 | — | — |
| 2009-06-03 | $12.80 | $40.19 | 1,525,294 | — | — |
| 2009-06-02 | $13.06 | $41.01 | 2,187,541 | — | — |
| 2009-06-01 | $13.14 | $41.26 | 2,391,081 | — | — |
| 2009-05-29 | $12.83 | $40.27 | 2,463,269 | — | — |
| 2009-05-28 | $12.44 | $39.05 | 1,537,173 | — | — |
| 2009-05-27 | $12.17 | $38.22 | 1,706,218 | — | — |
| 2009-05-26 | $12.41 | $38.98 | 1,825,464 | — | — |
| 2009-05-22 | $11.94 | $37.48 | 944,143 | — | — |
| 2009-05-21 | $12.01 | $37.70 | 1,407,419 | — | — |
| 2009-05-20 | $12.18 | $38.24 | 1,581,490 | — | — |
| 2009-05-19 | $12.24 | $38.42 | 1,719,468 | — | — |
| 2009-05-18 | $12.04 | $37.81 | 1,789,599 | — | — |
| 2009-05-15 | $11.59 | $36.38 | 2,117,639 | — | — |
| 2009-05-14 | $11.82 | $37.11 | 2,013,242 | — | — |
| 2009-05-13 | $11.63 | $36.52 | 2,099,135 | — | — |
| 2009-05-12 | $12.15 | $38.16 | 1,861,786 | — | — |
| 2009-05-11 | $12.27 | $38.51 | 2,048,878 | — | — |
| 2009-05-08 | $12.27 | $38.53 | 2,707,471 | — | — |
| 2009-05-07 | $11.88 | $37.32 | 3,478,913 | — | — |
| 2009-05-06 | $12.28 | $38.55 | 1,687,029 | — | — |
| 2009-05-05 | $11.99 | $37.66 | 2,047,508 | — | — |
| 2009-05-04 | $12.19 | $38.27 | 1,776,806 | — | — |
| 2009-05-01 | $11.57 | $36.33 | 2,400,904 | — | — |
| 2009-04-30 | $11.46 | $35.97 | 2,369,837 | — | — |
| 2009-04-29 | $11.52 | $36.18 | 1,739,342 | — | — |
| 2009-04-28 | $11.10 | $34.86 | 1,952,705 | — | — |
| 2009-04-27 | $11.32 | $35.01 | 1,514,557 | — | — |
| 2009-04-24 | $11.13 | $34.41 | 1,735,230 | — | — |
| 2009-04-23 | $10.94 | $33.80 | 1,581,033 | — | — |
| 2009-04-22 | $10.94 | $33.83 | 2,165,154 | — | — |
| 2009-04-21 | $11.00 | $34.01 | 1,467,955 | — | — |
| 2009-04-20 | $10.74 | $33.21 | 1,253,679 | — | — |
| 2009-04-17 | $11.07 | $34.21 | 1,206,392 | — | — |
| 2009-04-16 | $10.91 | $33.72 | 1,257,334 | — | — |
| 2009-04-15 | $10.64 | $32.90 | 1,649,794 | — | — |
| 2009-04-14 | $10.59 | $32.75 | 1,435,060 | — | — |
| 2009-04-13 | $10.69 | $33.06 | 1,249,110 | — | — |
| 2009-04-09 | $10.60 | $32.77 | 1,171,897 | — | — |
| 2009-04-08 | $10.35 | $31.99 | 1,064,987 | — | — |
| 2009-04-07 | $10.27 | $31.73 | 1,136,717 | — | — |
| 2009-04-06 | $10.43 | $32.25 | 1,271,954 | — | — |
| 2009-04-03 | $10.55 | $32.63 | 1,254,364 | — | — |
| 2009-04-02 | $10.48 | $32.41 | 1,705,076 | — | — |
| 2009-04-01 | $10.10 | $31.22 | 1,652,078 | — | — |
| 2009-03-31 | $9.91 | $30.62 | 1,826,835 | — | — |
| 2009-03-30 | $9.75 | $30.15 | 1,555,905 | — | — |
| 2009-03-27 | $10.03 | $31.00 | 1,171,669 | — | — |
| 2009-03-26 | $10.34 | $31.98 | 2,208,786 | — | — |
| 2009-03-25 | $10.23 | $31.62 | 1,818,611 | — | — |
| 2009-03-24 | $10.01 | $30.95 | 2,426,490 | — | — |
| 2009-03-23 | $10.25 | $31.69 | 2,878,801 | — | — |
| 2009-03-20 | $9.69 | $29.95 | 2,322,321 | — | — |
| 2009-03-19 | $9.92 | $30.66 | 1,970,067 | — | — |
| 2009-03-18 | $9.58 | $29.61 | 2,075,834 | — | — |
| 2009-03-17 | $9.35 | $28.90 | 2,024,207 | — | — |
| 2009-03-16 | $8.95 | $27.67 | 2,068,067 | — | — |
| 2009-03-13 | $8.79 | $27.17 | 2,256,302 | — | — |
| 2009-03-12 | $8.55 | $26.43 | 2,694,907 | — | — |
| 2009-03-11 | $8.27 | $25.56 | 2,616,323 | — | — |
| 2009-03-10 | $8.22 | $25.40 | 3,240,193 | — | — |
| 2009-03-09 | $7.96 | $24.61 | 2,770,292 | — | — |
| 2009-03-06 | $8.29 | $25.62 | 2,819,863 | — | — |
| 2009-03-05 | $8.43 | $26.06 | 3,190,393 | — | — |
| 2009-03-04 | $8.87 | $27.43 | 2,868,750 | — | — |
| 2009-03-03 | $8.73 | $27.00 | 3,441,677 | — | — |
| 2009-03-02 | $8.96 | $27.69 | 2,911,011 | — | — |
| 2009-02-27 | $9.78 | $30.23 | 3,009,240 | — | — |
| 2009-02-26 | $9.93 | $30.70 | 3,014,723 | — | — |
| 2009-02-25 | $10.04 | $31.03 | 4,468,286 | — | — |
| 2009-02-24 | $9.70 | $30.00 | 9,302,305 | — | — |
| 2009-02-23 | $10.12 | $31.27 | 2,300,391 | — | — |
| 2009-02-20 | $10.65 | $32.94 | 2,547,563 | — | — |
| 2009-02-19 | $11.06 | $34.18 | 2,275,491 | — | — |
| 2009-02-18 | $11.18 | $34.57 | 2,489,539 | — | — |
| 2009-02-17 | $11.54 | $35.68 | 2,311,584 | — | — |
| 2009-02-13 | $12.22 | $37.78 | 2,618,151 | — | — |
| 2009-02-12 | $12.23 | $37.81 | 1,936,943 | — | — |
| 2009-02-11 | $12.10 | $37.39 | 2,823,975 | — | — |
| 2009-02-10 | $11.88 | $36.74 | 3,140,822 | — | — |
| 2009-02-09 | $12.28 | $37.96 | 3,916,147 | — | — |
| 2009-02-06 | $12.28 | $37.96 | 6,603,287 | — | — |
| 2009-02-05 | $12.68 | $39.20 | 2,901,188 | — | — |
| 2009-02-04 | $12.62 | $39.00 | 3,695,017 | — | — |
| 2009-02-03 | $12.97 | $40.08 | 2,356,359 | — | — |
| 2009-02-02 | $12.89 | $39.85 | 2,858,013 | — | — |
| 2009-01-30 | $12.79 | $39.54 | 2,839,966 | — | — |
| 2009-01-29 | $13.13 | $40.60 | 1,609,131 | — | — |
| 2009-01-28 | $13.47 | $41.62 | 3,037,338 | — | — |
| 2009-01-27 | $13.61 | $41.52 | 2,360,699 | — | — |
| 2009-01-26 | $13.37 | $40.80 | 2,189,597 | — | — |
| 2009-01-23 | $12.88 | $39.30 | 1,965,726 | — | — |
| 2009-01-22 | $12.67 | $38.67 | 2,797,248 | — | — |
| 2009-01-21 | $12.69 | $38.72 | 3,343,448 | — | — |
| 2009-01-20 | $12.07 | $36.84 | 2,605,130 | — | — |
| 2009-01-16 | $12.51 | $38.16 | 2,391,767 | — | — |
| 2009-01-15 | $12.35 | $37.68 | 2,792,907 | — | — |
| 2009-01-14 | $12.29 | $37.51 | 1,917,525 | — | — |
| 2009-01-13 | $12.87 | $39.26 | 1,843,739 | — | — |
| 2009-01-12 | $12.76 | $38.93 | 1,782,289 | — | — |
| 2009-01-09 | $12.88 | $39.31 | 2,166,525 | — | — |
| 2009-01-08 | $13.26 | $40.47 | 1,794,625 | — | — |
| 2009-01-07 | $13.17 | $40.18 | 1,908,159 | — | — |
| 2009-01-06 | $13.61 | $41.52 | 1,905,646 | — | — |
| 2009-01-05 | $13.48 | $41.13 | 1,992,911 | — | — |
| 2009-01-02 | $13.40 | $40.88 | 1,578,064 | — | — |