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
- 1993-04-28 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 | $25.28 | $33.05 | 1,577,000 | — | — |
| 2009-12-30 | $25.45 | $33.27 | 2,167,600 | — | — |
| 2009-12-29 | $25.85 | $33.79 | 2,092,200 | — | — |
| 2009-12-28 | $25.94 | $33.91 | 1,709,700 | — | — |
| 2009-12-24 | $26.38 | $34.49 | 200,100 | — | — |
| 2009-12-23 | $26.35 | $34.45 | 1,857,900 | — | — |
| 2009-12-22 | $26.09 | $34.11 | 1,309,000 | — | — |
| 2009-12-21 | $25.92 | $33.89 | 2,695,500 | — | — |
| 2009-12-18 | $25.58 | $33.44 | 6,022,700 | — | — |
| 2009-12-17 | $26.19 | $34.24 | 3,413,100 | — | — |
| 2009-12-16 | $26.89 | $35.15 | 5,152,300 | — | — |
| 2009-12-15 | $25.93 | $33.90 | 1,556,900 | — | — |
| 2009-12-14 | $26.15 | $34.19 | 2,160,700 | — | — |
| 2009-12-11 | $24.93 | $32.59 | 1,980,200 | — | — |
| 2009-12-10 | $24.90 | $32.55 | 2,988,400 | — | — |
| 2009-12-09 | $24.70 | $32.29 | 4,680,700 | — | — |
| 2009-12-08 | $24.62 | $32.19 | 3,744,900 | — | — |
| 2009-12-07 | $25.56 | $33.42 | 2,924,100 | — | — |
| 2009-12-04 | $25.30 | $33.08 | 4,186,600 | — | — |
| 2009-12-03 | $25.09 | $32.80 | 3,015,900 | — | — |
| 2009-12-02 | $25.06 | $32.76 | 3,415,100 | — | — |
| 2009-12-01 | $24.51 | $32.04 | 3,632,600 | — | — |
| 2009-11-30 | $24.57 | $32.12 | 6,444,400 | — | — |
| 2009-11-27 | $24.14 | $31.56 | 1,727,500 | — | — |
| 2009-11-25 | $24.89 | $32.54 | 3,509,700 | — | — |
| 2009-11-24 | $23.85 | $31.18 | 2,342,200 | — | — |
| 2009-11-23 | $24.08 | $31.48 | 2,715,600 | — | — |
| 2009-11-20 | $23.55 | $30.79 | 5,907,700 | — | — |
| 2009-11-19 | $23.25 | $30.40 | 2,427,300 | — | — |
| 2009-11-18 | $23.80 | $31.11 | 2,698,100 | — | — |
| 2009-11-17 | $23.43 | $30.63 | 3,528,000 | — | — |
| 2009-11-16 | $24.07 | $31.47 | 4,581,800 | — | — |
| 2009-11-13 | $23.12 | $30.23 | 4,666,500 | — | — |
| 2009-11-12 | $22.33 | $29.19 | 3,997,500 | — | — |
| 2009-11-11 | $22.90 | $29.94 | 2,443,000 | — | — |
| 2009-11-10 | $22.50 | $29.42 | 3,101,300 | — | — |
| 2009-11-09 | $22.77 | $29.77 | 4,279,700 | — | — |
| 2009-11-06 | $21.23 | $27.75 | 3,774,200 | — | — |
| 2009-11-05 | $21.52 | $28.13 | 3,521,800 | — | — |
| 2009-11-04 | $20.39 | $26.66 | 4,962,500 | — | — |
| 2009-11-03 | $19.75 | $25.82 | 11,290,600 | — | — |
| 2009-11-02 | $20.67 | $27.02 | 5,841,700 | — | — |
| 2009-10-30 | $20.23 | $26.45 | 4,809,900 | — | — |
| 2009-10-29 | $21.35 | $27.91 | 4,191,700 | — | — |
| 2009-10-28 | $19.76 | $25.83 | 4,364,000 | — | — |
| 2009-10-27 | $20.86 | $27.27 | 3,927,400 | — | — |
| 2009-10-26 | $21.15 | $27.65 | 3,937,000 | — | — |
| 2009-10-23 | $22.50 | $29.42 | 2,023,800 | — | — |
| 2009-10-22 | $22.99 | $30.06 | 2,976,500 | — | — |
| 2009-10-21 | $22.27 | $29.11 | 3,118,500 | — | — |
| 2009-10-20 | $23.27 | $30.42 | 1,610,800 | — | — |
| 2009-10-19 | $23.68 | $30.96 | 3,164,800 | — | — |
| 2009-10-16 | $22.81 | $29.82 | 3,360,200 | — | — |
| 2009-10-15 | $23.95 | $31.31 | 2,586,100 | — | — |
| 2009-10-14 | $23.62 | $30.88 | 4,028,900 | — | — |
| 2009-10-13 | $23.10 | $30.20 | 3,498,600 | — | — |
| 2009-10-12 | $23.75 | $31.05 | 2,440,000 | — | — |
| 2009-10-09 | $23.77 | $31.08 | 3,389,600 | — | — |
| 2009-10-08 | $24.61 | $32.17 | 3,323,100 | — | — |
| 2009-10-07 | $23.60 | $30.85 | 2,312,700 | — | — |
| 2009-10-06 | $23.98 | $31.35 | 1,559,300 | — | — |
| 2009-10-05 | $23.54 | $30.77 | 2,081,500 | — | — |
| 2009-10-02 | $22.65 | $29.61 | 4,039,000 | — | — |
| 2009-10-01 | $23.08 | $30.17 | 4,809,900 | — | — |
| 2009-09-30 | $24.08 | $31.48 | 2,886,200 | — | — |
| 2009-09-29 | $24.24 | $31.69 | 1,859,600 | — | — |
| 2009-09-28 | $24.31 | $31.78 | 2,542,100 | — | — |
| 2009-09-25 | $23.44 | $30.64 | 3,319,000 | — | — |
| 2009-09-24 | $24.04 | $31.43 | 3,174,600 | — | — |
| 2009-09-23 | $24.42 | $31.93 | 3,607,600 | — | — |
| 2009-09-22 | $23.97 | $31.34 | 6,056,000 | — | — |
| 2009-09-21 | $23.24 | $30.38 | 3,943,200 | — | — |
| 2009-09-18 | $23.46 | $30.67 | 3,175,600 | — | — |
| 2009-09-17 | $23.38 | $30.57 | 4,031,500 | — | — |
| 2009-09-16 | $23.79 | $31.10 | 6,482,100 | — | — |
| 2009-09-15 | $23.73 | $31.02 | 7,518,400 | — | — |
| 2009-09-14 | $21.75 | $28.43 | 2,164,500 | — | — |
| 2009-09-11 | $21.40 | $27.98 | 4,486,100 | — | — |
| 2009-09-10 | $21.58 | $28.21 | 4,669,100 | — | — |
| 2009-09-09 | $21.07 | $27.55 | 7,990,900 | — | — |
| 2009-09-08 | $19.48 | $25.47 | 2,488,800 | — | — |
| 2009-09-04 | $18.91 | $24.72 | 3,469,700 | — | — |
| 2009-09-03 | $18.32 | $23.95 | 4,043,600 | — | — |
| 2009-09-02 | $17.89 | $23.39 | 4,292,000 | — | — |
| 2009-09-01 | $18.28 | $23.90 | 3,580,600 | — | — |
| 2009-08-31 | $19.08 | $24.94 | 4,028,800 | — | — |
| 2009-08-28 | $19.53 | $25.53 | 2,835,700 | — | — |
| 2009-08-27 | $19.52 | $25.52 | 2,389,400 | — | — |
| 2009-08-26 | $19.77 | $25.85 | 2,750,500 | — | — |
| 2009-08-25 | $19.85 | $25.95 | 3,825,500 | — | — |
| 2009-08-24 | $19.30 | $25.23 | 4,954,300 | — | — |
| 2009-08-21 | $19.22 | $25.13 | 4,947,800 | — | — |
| 2009-08-20 | $19.00 | $24.84 | 6,799,500 | — | — |
| 2009-08-19 | $17.91 | $23.41 | 7,062,600 | — | — |
| 2009-08-18 | $16.84 | $22.02 | 3,263,500 | — | — |
| 2009-08-17 | $16.17 | $21.14 | 3,176,600 | — | — |
| 2009-08-14 | $17.55 | $22.94 | 3,442,100 | — | — |
| 2009-08-13 | $18.05 | $23.60 | 4,578,800 | — | — |
| 2009-08-12 | $17.39 | $22.73 | 6,286,000 | — | — |
| 2009-08-11 | $16.47 | $21.53 | 3,810,000 | — | — |
| 2009-08-10 | $16.99 | $22.21 | 4,738,300 | — | — |
| 2009-08-07 | $17.03 | $22.26 | 5,703,900 | — | — |
| 2009-08-06 | $15.50 | $20.26 | 2,110,600 | — | — |
| 2009-08-05 | $15.81 | $20.67 | 3,490,600 | — | — |
| 2009-08-04 | $15.95 | $20.85 | 3,722,300 | — | — |
| 2009-08-03 | $15.82 | $20.68 | 4,250,500 | — | — |
| 2009-07-31 | $14.52 | $18.98 | 4,380,400 | — | — |
| 2009-07-30 | $14.66 | $19.17 | 7,653,000 | — | — |
| 2009-07-29 | $13.91 | $18.19 | 17,831,200 | — | — |
| 2009-07-28 | $16.39 | $21.43 | 4,234,900 | — | — |
| 2009-07-27 | $16.02 | $20.94 | 4,635,400 | — | — |
| 2009-07-24 | $16.63 | $21.74 | 4,210,400 | — | — |
| 2009-07-23 | $16.98 | $22.20 | 9,004,400 | — | — |
| 2009-07-22 | $15.16 | $19.82 | 5,636,700 | — | — |
| 2009-07-21 | $14.75 | $19.28 | 3,124,800 | — | — |
| 2009-07-20 | $14.81 | $19.36 | 4,742,700 | — | — |
| 2009-07-17 | $13.69 | $17.90 | 2,388,300 | — | — |
| 2009-07-16 | $14.10 | $18.43 | 3,548,900 | — | — |
| 2009-07-15 | $13.79 | $18.03 | 4,447,200 | — | — |
| 2009-07-14 | $12.69 | $16.59 | 4,285,200 | — | — |
| 2009-07-13 | $12.56 | $16.42 | 3,578,000 | — | — |
| 2009-07-10 | $12.46 | $16.29 | 2,528,200 | — | — |
| 2009-07-09 | $12.87 | $16.83 | 2,806,500 | — | — |
| 2009-07-08 | $12.16 | $15.90 | 4,614,700 | — | — |
| 2009-07-07 | $12.36 | $16.16 | 3,066,700 | — | — |
| 2009-07-06 | $12.89 | $16.85 | 3,564,400 | — | — |
| 2009-07-02 | $13.36 | $17.47 | 2,822,500 | — | — |
| 2009-07-01 | $14.25 | $18.63 | 5,343,600 | — | — |
| 2009-06-30 | $13.54 | $17.70 | 3,724,700 | — | — |
| 2009-06-29 | $13.25 | $17.32 | 2,805,900 | — | — |
| 2009-06-26 | $13.28 | $17.36 | 4,932,300 | — | — |
| 2009-06-25 | $13.69 | $17.90 | 3,379,600 | — | — |
| 2009-06-24 | $13.15 | $17.19 | 3,814,700 | — | — |
| 2009-06-23 | $12.71 | $16.62 | 3,305,900 | — | — |
| 2009-06-22 | $13.00 | $17.00 | 7,379,400 | — | — |
| 2009-06-19 | $14.02 | $18.33 | 9,332,600 | — | — |
| 2009-06-18 | $13.27 | $17.35 | 6,094,300 | — | — |
| 2009-06-17 | $12.54 | $16.39 | 7,224,300 | — | — |
| 2009-06-16 | $12.48 | $16.32 | 7,010,000 | — | — |
| 2009-06-15 | $12.64 | $16.52 | 4,859,100 | — | — |
| 2009-06-12 | $13.71 | $17.92 | 3,683,500 | — | — |
| 2009-06-11 | $13.71 | $17.92 | 5,261,000 | — | — |
| 2009-06-10 | $13.60 | $17.78 | 6,744,500 | — | — |
| 2009-06-09 | $14.23 | $18.60 | 6,429,500 | — | — |
| 2009-06-08 | $14.88 | $19.45 | 3,240,400 | — | — |
| 2009-06-05 | $15.28 | $19.98 | 3,428,400 | — | — |
| 2009-06-04 | $15.21 | $19.88 | 3,967,200 | — | — |
| 2009-06-03 | $14.93 | $19.52 | 3,122,000 | — | — |
| 2009-06-02 | $15.91 | $20.80 | 2,527,200 | — | — |
| 2009-06-01 | $15.92 | $20.81 | 3,551,200 | — | — |
| 2009-05-29 | $15.06 | $19.69 | 3,625,200 | — | — |
| 2009-05-28 | $14.61 | $19.10 | 5,894,900 | — | — |
| 2009-05-27 | $14.75 | $19.28 | 5,918,800 | — | — |
| 2009-05-26 | $15.76 | $20.60 | 5,252,000 | — | — |
| 2009-05-22 | $14.87 | $19.44 | 3,298,700 | — | — |
| 2009-05-21 | $14.59 | $19.07 | 2,775,300 | — | — |
| 2009-05-20 | $14.62 | $19.11 | 4,756,000 | — | — |
| 2009-05-19 | $15.62 | $20.42 | 3,417,500 | — | — |
| 2009-05-18 | $15.73 | $20.56 | 4,486,700 | — | — |
| 2009-05-15 | $14.30 | $18.70 | 3,387,900 | — | — |
| 2009-05-14 | $14.45 | $18.89 | 5,429,700 | — | — |
| 2009-05-13 | $13.51 | $17.66 | 7,051,600 | — | — |
| 2009-05-12 | $15.19 | $19.86 | 3,870,300 | — | — |
| 2009-05-11 | $15.86 | $20.73 | 6,442,300 | — | — |
| 2009-05-08 | $17.09 | $22.34 | 5,811,700 | — | — |
| 2009-05-07 | $16.50 | $21.57 | 9,199,300 | — | — |
| 2009-05-06 | $16.97 | $22.19 | 6,767,200 | — | — |
| 2009-05-05 | $16.12 | $21.07 | 6,013,500 | — | — |
| 2009-05-04 | $15.45 | $20.20 | 9,734,800 | — | — |
| 2009-05-01 | $14.00 | $18.30 | 6,211,800 | — | — |
| 2009-04-30 | $14.73 | $19.26 | 8,478,200 | — | — |
| 2009-04-29 | $14.01 | $18.32 | 11,947,400 | — | — |
| 2009-04-28 | $12.50 | $16.34 | 9,461,100 | — | — |
| 2009-04-27 | $12.10 | $15.82 | 14,877,900 | — | — |
| 2009-04-24 | $14.46 | $18.90 | 10,444,300 | — | — |
| 2009-04-23 | $13.76 | $17.99 | 22,884,500 | — | — |
| 2009-04-22 | $11.41 | $14.92 | 10,695,100 | — | — |
| 2009-04-21 | $10.70 | $13.99 | 4,944,600 | — | — |
| 2009-04-20 | $10.27 | $13.43 | 4,922,900 | — | — |
| 2009-04-17 | $11.98 | $15.66 | 5,013,400 | — | — |
| 2009-04-16 | $11.28 | $14.75 | 5,901,200 | — | — |
| 2009-04-15 | $10.71 | $14.00 | 6,208,300 | — | — |
| 2009-04-14 | $10.77 | $14.08 | 6,059,100 | — | — |
| 2009-04-13 | $11.23 | $14.68 | 7,181,700 | — | — |
| 2009-04-09 | $10.08 | $13.18 | 3,357,400 | — | — |
| 2009-04-08 | $9.37 | $12.25 | 2,371,600 | — | — |
| 2009-04-07 | $9.33 | $12.20 | 2,719,900 | — | — |
| 2009-04-06 | $9.98 | $13.05 | 4,799,200 | — | — |
| 2009-04-03 | $10.09 | $13.19 | 4,748,100 | — | — |
| 2009-04-02 | $9.40 | $12.29 | 6,752,600 | — | — |
| 2009-04-01 | $8.69 | $11.36 | 3,950,200 | — | — |
| 2009-03-31 | $8.01 | $10.47 | 3,129,200 | — | — |
| 2009-03-30 | $7.77 | $10.16 | 2,599,500 | — | — |
| 2009-03-27 | $8.81 | $11.52 | 3,079,700 | — | — |
| 2009-03-26 | $9.31 | $12.17 | 3,457,900 | — | — |
| 2009-03-25 | $8.79 | $11.49 | 4,563,900 | — | — |
| 2009-03-24 | $8.43 | $11.02 | 6,316,600 | — | — |
| 2009-03-23 | $8.87 | $11.60 | 4,911,800 | — | — |
| 2009-03-20 | $7.88 | $10.30 | 2,874,200 | — | — |
| 2009-03-19 | $8.48 | $11.09 | 4,303,400 | — | — |
| 2009-03-18 | $8.28 | $10.82 | 4,042,300 | — | — |
| 2009-03-17 | $8.07 | $10.55 | 2,999,700 | — | — |
| 2009-03-16 | $7.71 | $10.08 | 3,230,000 | — | — |
| 2009-03-13 | $7.37 | $9.64 | 3,970,900 | — | — |
| 2009-03-12 | $8.00 | $10.46 | 6,149,000 | — | — |
| 2009-03-11 | $6.85 | $8.96 | 4,431,900 | — | — |
| 2009-03-10 | $7.00 | $9.15 | 5,229,100 | — | — |
| 2009-03-09 | $5.81 | $7.60 | 2,377,800 | — | — |
| 2009-03-06 | $5.93 | $7.75 | 4,592,200 | — | — |
| 2009-03-05 | $5.65 | $7.39 | 3,893,800 | — | — |
| 2009-03-04 | $6.17 | $8.07 | 4,666,200 | — | — |
| 2009-03-03 | $5.69 | $7.44 | 3,388,700 | — | — |
| 2009-03-02 | $5.50 | $7.19 | 4,544,400 | — | — |
| 2009-02-27 | $6.00 | $7.84 | 5,881,200 | — | — |
| 2009-02-26 | $6.70 | $8.76 | 4,801,300 | — | — |
| 2009-02-25 | $6.77 | $8.85 | 5,296,400 | — | — |
| 2009-02-24 | $6.84 | $8.94 | 9,201,700 | — | — |
| 2009-02-23 | $5.64 | $7.37 | 3,414,900 | — | — |
| 2009-02-20 | $5.94 | $7.77 | 5,180,000 | — | — |
| 2009-02-19 | $5.95 | $7.78 | 6,171,700 | — | — |
| 2009-02-18 | $6.40 | $8.37 | 4,414,500 | — | — |
| 2009-02-17 | $6.22 | $8.13 | 3,512,400 | — | — |
| 2009-02-13 | $6.92 | $9.05 | 3,887,900 | — | — |
| 2009-02-12 | $6.85 | $8.96 | 4,974,100 | — | — |
| 2009-02-11 | $6.83 | $8.93 | 7,354,100 | — | — |
| 2009-02-10 | $6.83 | $8.93 | 6,593,400 | — | — |
| 2009-02-09 | $7.36 | $9.62 | 4,827,400 | — | — |
| 2009-02-06 | $7.34 | $9.60 | 7,653,500 | — | — |
| 2009-02-05 | $6.59 | $8.62 | 6,210,800 | — | — |
| 2009-02-04 | $6.73 | $8.80 | 5,055,000 | — | — |
| 2009-02-03 | $6.74 | $8.81 | 8,000,700 | — | — |
| 2009-02-02 | $6.41 | $8.38 | 8,259,100 | — | — |
| 2009-01-30 | $6.49 | $8.48 | 10,816,800 | — | — |
| 2009-01-29 | $7.85 | $10.26 | 21,648,600 | — | — |
| 2009-01-28 | $9.06 | $11.84 | 14,383,600 | — | — |
| 2009-01-27 | $10.40 | $13.60 | 2,524,900 | — | — |
| 2009-01-26 | $10.03 | $13.11 | 4,745,800 | — | — |
| 2009-01-23 | $9.43 | $12.33 | 3,296,900 | — | — |
| 2009-01-22 | $9.34 | $12.21 | 3,717,900 | — | — |
| 2009-01-21 | $9.51 | $12.43 | 3,318,700 | — | — |
| 2009-01-20 | $8.83 | $11.54 | 3,033,100 | — | — |
| 2009-01-16 | $9.85 | $12.88 | 2,828,700 | — | — |
| 2009-01-15 | $9.86 | $12.89 | 6,804,600 | — | — |
| 2009-01-14 | $10.51 | $13.74 | 4,191,400 | — | — |
| 2009-01-13 | $11.81 | $15.44 | 2,728,500 | — | — |
| 2009-01-12 | $11.36 | $14.85 | 2,133,800 | — | — |
| 2009-01-09 | $12.13 | $15.86 | 2,797,300 | — | — |
| 2009-01-08 | $12.35 | $16.15 | 4,301,000 | — | — |
| 2009-01-07 | $13.41 | $17.53 | 4,295,500 | — | — |
| 2009-01-06 | $14.80 | $19.35 | 4,758,900 | — | — |
| 2009-01-05 | $15.18 | $19.85 | 2,532,100 | — | — |
| 2009-01-02 | $14.96 | $19.56 | 1,590,900 | — | — |