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
- 1983-07-01 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 | $15.85 | $21.95 | 621,150 | — | — |
| 2009-12-30 | $16.05 | $22.24 | 362,400 | — | — |
| 2009-12-29 | $16.01 | $22.07 | 534,450 | — | — |
| 2009-12-28 | $16.00 | $22.06 | 615,300 | — | — |
| 2009-12-24 | $16.19 | $22.32 | 176,400 | — | — |
| 2009-12-23 | $16.10 | $22.20 | 579,600 | — | — |
| 2009-12-22 | $15.97 | $22.03 | 925,800 | — | — |
| 2009-12-21 | $15.84 | $21.84 | 779,550 | — | — |
| 2009-12-18 | $15.96 | $22.01 | 1,958,250 | — | — |
| 2009-12-17 | $15.68 | $21.62 | 920,550 | — | — |
| 2009-12-16 | $15.75 | $21.71 | 842,700 | — | — |
| 2009-12-15 | $15.54 | $21.43 | 841,650 | — | — |
| 2009-12-14 | $15.52 | $21.40 | 860,100 | — | — |
| 2009-12-11 | $15.35 | $21.17 | 589,950 | — | — |
| 2009-12-10 | $15.32 | $21.13 | 634,350 | — | — |
| 2009-12-09 | $15.44 | $21.29 | 888,450 | — | — |
| 2009-12-08 | $15.41 | $21.25 | 1,512,300 | — | — |
| 2009-12-07 | $15.61 | $21.53 | 942,150 | — | — |
| 2009-12-04 | $16.09 | $22.19 | 1,109,850 | — | — |
| 2009-12-03 | $15.62 | $21.54 | 1,122,600 | — | — |
| 2009-12-02 | $16.11 | $22.22 | 799,800 | — | — |
| 2009-12-01 | $16.27 | $22.43 | 850,350 | — | — |
| 2009-11-30 | $16.19 | $22.33 | 1,254,150 | — | — |
| 2009-11-27 | $15.81 | $21.81 | 1,089,150 | — | — |
| 2009-11-25 | $16.67 | $22.99 | 717,750 | — | — |
| 2009-11-24 | $16.85 | $23.24 | 703,350 | — | — |
| 2009-11-23 | $17.01 | $23.46 | 1,052,550 | — | — |
| 2009-11-20 | $16.93 | $23.35 | 733,950 | — | — |
| 2009-11-19 | $17.03 | $23.49 | 852,300 | — | — |
| 2009-11-18 | $17.51 | $24.14 | 930,450 | — | — |
| 2009-11-17 | $17.45 | $24.06 | 837,150 | — | — |
| 2009-11-16 | $17.59 | $24.25 | 1,271,700 | — | — |
| 2009-11-13 | $17.00 | $23.44 | 862,800 | — | — |
| 2009-11-12 | $17.23 | $23.75 | 1,013,550 | — | — |
| 2009-11-11 | $17.56 | $24.21 | 1,120,650 | — | — |
| 2009-11-10 | $17.35 | $23.92 | 2,522,700 | — | — |
| 2009-11-09 | $16.84 | $23.22 | 1,521,000 | — | — |
| 2009-11-06 | $16.04 | $22.12 | 589,350 | — | — |
| 2009-11-05 | $16.19 | $22.33 | 1,006,650 | — | — |
| 2009-11-04 | $15.61 | $21.53 | 1,257,300 | — | — |
| 2009-11-03 | $15.83 | $21.82 | 1,143,900 | — | — |
| 2009-11-02 | $15.73 | $21.70 | 1,423,800 | — | — |
| 2009-10-30 | $15.74 | $21.70 | 1,854,450 | — | — |
| 2009-10-29 | $16.19 | $22.32 | 2,706,900 | — | — |
| 2009-10-28 | $15.66 | $21.59 | 1,599,450 | — | — |
| 2009-10-27 | $16.19 | $22.32 | 1,357,050 | — | — |
| 2009-10-26 | $16.43 | $22.66 | 1,448,100 | — | — |
| 2009-10-23 | $16.85 | $23.23 | 1,527,750 | — | — |
| 2009-10-22 | $17.19 | $23.71 | 3,886,050 | — | — |
| 2009-10-21 | $16.03 | $22.10 | 1,713,150 | — | — |
| 2009-10-20 | $16.41 | $22.62 | 864,600 | — | — |
| 2009-10-19 | $16.51 | $22.77 | 1,053,300 | — | — |
| 2009-10-16 | $16.41 | $22.63 | 2,051,100 | — | — |
| 2009-10-15 | $16.44 | $22.67 | 1,368,300 | — | — |
| 2009-10-14 | $16.75 | $23.10 | 1,784,550 | — | — |
| 2009-10-13 | $16.00 | $22.06 | 1,346,250 | — | — |
| 2009-10-12 | $15.85 | $21.85 | 714,450 | — | — |
| 2009-10-09 | $16.00 | $22.06 | 1,403,850 | — | — |
| 2009-10-08 | $15.88 | $21.90 | 2,150,250 | — | — |
| 2009-10-07 | $15.38 | $21.21 | 809,100 | — | — |
| 2009-10-06 | $15.28 | $21.07 | 1,240,950 | — | — |
| 2009-10-05 | $15.08 | $20.79 | 1,672,350 | — | — |
| 2009-10-02 | $14.74 | $20.33 | 1,565,850 | — | — |
| 2009-10-01 | $14.97 | $20.64 | 1,788,750 | — | — |
| 2009-09-30 | $15.52 | $21.40 | 1,651,650 | — | — |
| 2009-09-29 | $15.75 | $21.72 | 1,242,150 | — | — |
| 2009-09-28 | $15.79 | $21.68 | 1,812,000 | — | — |
| 2009-09-25 | $15.32 | $21.03 | 2,539,200 | — | — |
| 2009-09-24 | $15.95 | $21.89 | 3,314,850 | — | — |
| 2009-09-23 | $16.85 | $23.13 | 3,908,250 | — | — |
| 2009-09-22 | $16.35 | $22.45 | 2,209,650 | — | — |
| 2009-09-21 | $15.31 | $21.02 | 1,451,100 | — | — |
| 2009-09-18 | $15.44 | $21.19 | 2,523,750 | — | — |
| 2009-09-17 | $15.19 | $20.84 | 1,697,550 | — | — |
| 2009-09-16 | $15.20 | $20.86 | 2,260,500 | — | — |
| 2009-09-15 | $15.21 | $20.87 | 1,355,700 | — | — |
| 2009-09-14 | $15.41 | $21.15 | 1,395,300 | — | — |
| 2009-09-11 | $15.17 | $20.83 | 1,318,350 | — | — |
| 2009-09-10 | $15.39 | $21.13 | 1,856,400 | — | — |
| 2009-09-09 | $15.59 | $21.40 | 1,883,100 | — | — |
| 2009-09-08 | $14.92 | $20.48 | 2,737,950 | — | — |
| 2009-09-04 | $14.58 | $20.01 | 1,184,400 | — | — |
| 2009-09-03 | $14.41 | $19.78 | 1,848,150 | — | — |
| 2009-09-02 | $13.97 | $19.18 | 2,055,300 | — | — |
| 2009-09-01 | $14.08 | $19.33 | 3,195,300 | — | — |
| 2009-08-31 | $15.17 | $20.82 | 2,847,900 | — | — |
| 2009-08-28 | $15.47 | $21.23 | 1,958,100 | — | — |
| 2009-08-27 | $15.49 | $21.27 | 3,291,000 | — | — |
| 2009-08-26 | $15.71 | $21.56 | 1,765,650 | — | — |
| 2009-08-25 | $15.65 | $21.48 | 1,690,200 | — | — |
| 2009-08-24 | $15.32 | $21.03 | 1,411,200 | — | — |
| 2009-08-21 | $15.11 | $20.74 | 1,080,450 | — | — |
| 2009-08-20 | $14.87 | $20.41 | 1,285,200 | — | — |
| 2009-08-19 | $14.73 | $20.21 | 2,307,600 | — | — |
| 2009-08-18 | $14.79 | $20.30 | 1,742,250 | — | — |
| 2009-08-17 | $14.32 | $19.65 | 1,733,250 | — | — |
| 2009-08-14 | $14.73 | $20.22 | 1,146,150 | — | — |
| 2009-08-13 | $15.19 | $20.84 | 936,450 | — | — |
| 2009-08-12 | $14.99 | $20.58 | 2,610,300 | — | — |
| 2009-08-11 | $14.23 | $19.54 | 2,157,750 | — | — |
| 2009-08-10 | $14.90 | $20.45 | 2,207,100 | — | — |
| 2009-08-07 | $15.15 | $20.79 | 2,074,650 | — | — |
| 2009-08-06 | $14.61 | $20.06 | 2,080,800 | — | — |
| 2009-08-05 | $14.76 | $20.26 | 1,289,400 | — | — |
| 2009-08-04 | $14.59 | $20.02 | 2,889,000 | — | — |
| 2009-08-03 | $14.46 | $19.85 | 2,604,750 | — | — |
| 2009-07-31 | $13.68 | $18.78 | 2,482,350 | — | — |
| 2009-07-30 | $13.27 | $18.21 | 1,113,900 | — | — |
| 2009-07-29 | $13.08 | $17.95 | 1,202,550 | — | — |
| 2009-07-28 | $13.11 | $17.99 | 883,800 | — | — |
| 2009-07-27 | $13.15 | $18.04 | 1,723,350 | — | — |
| 2009-07-24 | $12.99 | $17.82 | 2,184,900 | — | — |
| 2009-07-23 | $12.99 | $17.83 | 5,856,150 | — | — |
| 2009-07-22 | $12.30 | $16.88 | 1,610,850 | — | — |
| 2009-07-21 | $12.07 | $16.56 | 1,938,150 | — | — |
| 2009-07-20 | $12.48 | $17.13 | 1,200,150 | — | — |
| 2009-07-17 | $12.09 | $16.59 | 1,522,650 | — | — |
| 2009-07-16 | $12.26 | $16.83 | 1,387,800 | — | — |
| 2009-07-15 | $12.23 | $16.79 | 1,969,200 | — | — |
| 2009-07-14 | $12.00 | $16.47 | 1,761,300 | — | — |
| 2009-07-13 | $11.68 | $16.03 | 2,210,850 | — | — |
| 2009-07-10 | $11.09 | $15.22 | 1,255,650 | — | — |
| 2009-07-09 | $10.93 | $15.00 | 1,201,500 | — | — |
| 2009-07-08 | $10.72 | $14.71 | 2,556,750 | — | — |
| 2009-07-07 | $10.52 | $14.44 | 1,137,750 | — | — |
| 2009-07-06 | $10.75 | $14.75 | 1,500,150 | — | — |
| 2009-07-02 | $10.91 | $14.98 | 1,398,750 | — | — |
| 2009-07-01 | $11.47 | $15.75 | 1,532,250 | — | — |
| 2009-06-30 | $11.47 | $15.75 | 2,109,000 | — | — |
| 2009-06-29 | $11.45 | $15.72 | 2,544,300 | — | — |
| 2009-06-26 | $11.21 | $15.29 | 1,523,550 | — | — |
| 2009-06-25 | $11.14 | $15.19 | 2,282,250 | — | — |
| 2009-06-24 | $10.59 | $14.44 | 2,059,500 | — | — |
| 2009-06-23 | $10.23 | $13.95 | 3,837,450 | — | — |
| 2009-06-22 | $10.46 | $14.26 | 2,825,850 | — | — |
| 2009-06-19 | $11.46 | $15.63 | 3,022,500 | — | — |
| 2009-06-18 | $11.13 | $15.18 | 1,319,400 | — | — |
| 2009-06-17 | $10.96 | $14.94 | 1,630,050 | — | — |
| 2009-06-16 | $11.22 | $15.30 | 1,623,300 | — | — |
| 2009-06-15 | $11.67 | $15.91 | 2,961,900 | — | — |
| 2009-06-12 | $11.83 | $16.14 | 1,601,400 | — | — |
| 2009-06-11 | $11.79 | $16.07 | 2,214,750 | — | — |
| 2009-06-10 | $11.15 | $15.21 | 2,351,400 | — | — |
| 2009-06-09 | $11.41 | $15.55 | 2,029,650 | — | — |
| 2009-06-08 | $11.47 | $15.64 | 1,783,950 | — | — |
| 2009-06-05 | $11.36 | $15.49 | 3,040,500 | — | — |
| 2009-06-04 | $11.01 | $15.02 | 3,353,850 | — | — |
| 2009-06-03 | $10.27 | $14.01 | 2,007,750 | — | — |
| 2009-06-02 | $10.62 | $14.48 | 2,443,650 | — | — |
| 2009-06-01 | $10.65 | $14.52 | 3,978,600 | — | — |
| 2009-05-29 | $10.60 | $14.45 | 2,712,750 | — | — |
| 2009-05-28 | $10.78 | $14.70 | 2,965,350 | — | — |
| 2009-05-27 | $10.20 | $13.91 | 3,258,450 | — | — |
| 2009-05-26 | $10.67 | $14.54 | 3,625,200 | — | — |
| 2009-05-22 | $10.63 | $14.50 | 1,474,500 | — | — |
| 2009-05-21 | $10.45 | $14.25 | 2,580,000 | — | — |
| 2009-05-20 | $10.88 | $14.84 | 2,562,600 | — | — |
| 2009-05-19 | $11.15 | $15.20 | 3,364,800 | — | — |
| 2009-05-18 | $11.13 | $15.18 | 2,621,700 | — | — |
| 2009-05-15 | $10.32 | $14.07 | 3,052,800 | — | — |
| 2009-05-14 | $10.56 | $14.40 | 2,924,850 | — | — |
| 2009-05-13 | $10.38 | $14.15 | 3,164,250 | — | — |
| 2009-05-12 | $11.19 | $15.25 | 3,038,700 | — | — |
| 2009-05-11 | $11.78 | $16.06 | 2,181,600 | — | — |
| 2009-05-08 | $12.65 | $17.25 | 3,121,950 | — | — |
| 2009-05-07 | $11.53 | $15.73 | 3,140,100 | — | — |
| 2009-05-06 | $12.04 | $16.42 | 3,183,300 | — | — |
| 2009-05-05 | $11.59 | $15.80 | 3,165,600 | — | — |
| 2009-05-04 | $11.67 | $15.92 | 3,972,150 | — | — |
| 2009-05-01 | $10.53 | $14.35 | 2,336,550 | — | — |
| 2009-04-30 | $10.46 | $14.26 | 2,982,900 | — | — |
| 2009-04-29 | $10.57 | $14.42 | 2,182,950 | — | — |
| 2009-04-28 | $10.32 | $14.07 | 2,548,350 | — | — |
| 2009-04-27 | $10.05 | $13.70 | 1,898,100 | — | — |
| 2009-04-24 | $10.59 | $14.44 | 2,652,450 | — | — |
| 2009-04-23 | $11.01 | $15.02 | 3,312,150 | — | — |
| 2009-04-22 | $10.31 | $14.05 | 4,335,000 | — | — |
| 2009-04-21 | $10.73 | $14.64 | 3,023,100 | — | — |
| 2009-04-20 | $9.86 | $13.44 | 2,744,100 | — | — |
| 2009-04-17 | $10.85 | $14.80 | 2,815,350 | — | — |
| 2009-04-16 | $10.93 | $14.91 | 3,097,500 | — | — |
| 2009-04-15 | $10.99 | $14.99 | 12,396,000 | — | — |
| 2009-04-14 | $12.71 | $17.33 | 4,092,450 | — | — |
| 2009-04-13 | $13.01 | $17.74 | 3,921,450 | — | — |
| 2009-04-09 | $12.16 | $16.58 | 4,634,400 | — | — |
| 2009-04-08 | $10.72 | $14.62 | 4,854,300 | — | — |
| 2009-04-07 | $11.93 | $16.27 | 2,363,250 | — | — |
| 2009-04-06 | $12.51 | $17.06 | 2,637,300 | — | — |
| 2009-04-03 | $13.09 | $17.84 | 2,260,650 | — | — |
| 2009-04-02 | $12.55 | $17.12 | 3,325,350 | — | — |
| 2009-04-01 | $12.59 | $17.16 | 2,529,000 | — | — |
| 2009-03-31 | $13.13 | $17.91 | 2,978,850 | — | — |
| 2009-03-30 | $12.07 | $16.46 | 1,473,750 | — | — |
| 2009-03-27 | $13.13 | $17.80 | 3,006,450 | — | — |
| 2009-03-26 | $13.47 | $18.27 | 2,795,400 | — | — |
| 2009-03-25 | $12.78 | $17.33 | 4,250,400 | — | — |
| 2009-03-24 | $12.33 | $16.71 | 2,393,250 | — | — |
| 2009-03-23 | $13.43 | $18.21 | 2,950,800 | — | — |
| 2009-03-20 | $11.67 | $15.82 | 2,054,100 | — | — |
| 2009-03-19 | $12.08 | $16.38 | 3,405,750 | — | — |
| 2009-03-18 | $13.00 | $17.63 | 4,599,600 | — | — |
| 2009-03-17 | $11.77 | $15.96 | 2,069,400 | — | — |
| 2009-03-16 | $10.93 | $14.83 | 3,569,550 | — | — |
| 2009-03-13 | $10.93 | $14.82 | 4,559,550 | — | — |
| 2009-03-12 | $11.27 | $15.29 | 5,590,950 | — | — |
| 2009-03-11 | $10.15 | $13.77 | 8,208,150 | — | — |
| 2009-03-10 | $9.70 | $13.15 | 7,404,900 | — | — |
| 2009-03-09 | $8.23 | $11.16 | 6,289,800 | — | — |
| 2009-03-06 | $7.65 | $10.38 | 7,428,300 | — | — |
| 2009-03-05 | $8.22 | $11.15 | 4,690,350 | — | — |
| 2009-03-04 | $9.14 | $12.39 | 4,573,200 | — | — |
| 2009-03-03 | $8.61 | $11.68 | 6,504,150 | — | — |
| 2009-03-02 | $9.01 | $12.21 | 6,005,250 | — | — |
| 2009-02-27 | $9.31 | $12.62 | 6,895,800 | — | — |
| 2009-02-26 | $10.23 | $13.88 | 6,571,200 | — | — |
| 2009-02-25 | $11.11 | $15.06 | 3,410,850 | — | — |
| 2009-02-24 | $11.34 | $15.38 | 4,201,800 | — | — |
| 2009-02-23 | $10.19 | $13.82 | 4,364,850 | — | — |
| 2009-02-20 | $10.61 | $14.38 | 7,527,150 | — | — |
| 2009-02-19 | $10.80 | $14.64 | 5,594,100 | — | — |
| 2009-02-18 | $11.89 | $16.12 | 3,989,400 | — | — |
| 2009-02-17 | $12.23 | $16.58 | 3,657,150 | — | — |
| 2009-02-13 | $13.01 | $17.65 | 2,655,750 | — | — |
| 2009-02-12 | $13.37 | $18.13 | 3,169,650 | — | — |
| 2009-02-11 | $13.40 | $18.17 | 2,560,350 | — | — |
| 2009-02-10 | $13.13 | $17.80 | 3,783,150 | — | — |
| 2009-02-09 | $14.07 | $19.07 | 2,337,150 | — | — |
| 2009-02-06 | $14.42 | $19.55 | 2,860,650 | — | — |
| 2009-02-05 | $13.73 | $18.62 | 2,622,000 | — | — |
| 2009-02-04 | $13.17 | $17.86 | 4,091,400 | — | — |
| 2009-02-03 | $13.50 | $18.31 | 3,679,950 | — | — |
| 2009-02-02 | $12.79 | $17.34 | 2,421,000 | — | — |
| 2009-01-30 | $12.34 | $16.73 | 3,696,750 | — | — |
| 2009-01-29 | $13.18 | $17.87 | 4,823,550 | — | — |
| 2009-01-28 | $13.30 | $18.03 | 5,251,500 | — | — |
| 2009-01-27 | $12.06 | $16.35 | 2,859,900 | — | — |
| 2009-01-26 | $11.39 | $15.45 | 2,458,500 | — | — |
| 2009-01-23 | $11.70 | $15.86 | 3,120,000 | — | — |
| 2009-01-22 | $11.04 | $14.97 | 5,792,400 | — | — |
| 2009-01-21 | $10.78 | $14.62 | 2,219,100 | — | — |
| 2009-01-20 | $9.61 | $13.04 | 2,829,600 | — | — |
| 2009-01-16 | $10.80 | $14.64 | 2,184,900 | — | — |
| 2009-01-15 | $10.84 | $14.70 | 2,174,850 | — | — |
| 2009-01-14 | $10.79 | $14.63 | 2,276,700 | — | — |
| 2009-01-13 | $11.29 | $15.30 | 2,052,600 | — | — |
| 2009-01-12 | $11.03 | $14.95 | 3,195,450 | — | — |
| 2009-01-09 | $11.88 | $16.11 | 2,243,550 | — | — |
| 2009-01-08 | $12.38 | $16.79 | 2,633,700 | — | — |
| 2009-01-07 | $12.27 | $16.63 | 2,600,700 | — | — |
| 2009-01-06 | $12.79 | $17.35 | 2,678,250 | — | — |
| 2009-01-05 | $11.94 | $16.19 | 1,433,100 | — | — |
| 2009-01-02 | $12.01 | $16.28 | 1,583,700 | — | — |