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
- 1994-02-17 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 | $20.99 | $38.05 | 930,940 | — | — |
| 2009-12-30 | $21.35 | $38.70 | 799,986 | — | — |
| 2009-12-29 | $21.23 | $38.48 | 1,004,652 | — | — |
| 2009-12-28 | $21.03 | $38.12 | 1,125,563 | — | — |
| 2009-12-24 | $20.90 | $37.88 | 375,389 | — | — |
| 2009-12-23 | $20.76 | $37.62 | 1,193,250 | — | — |
| 2009-12-22 | $20.81 | $37.72 | 527,030 | — | — |
| 2009-12-21 | $20.77 | $37.65 | 912,261 | — | — |
| 2009-12-18 | $20.75 | $37.61 | 2,536,736 | — | — |
| 2009-12-17 | $20.90 | $37.87 | 1,602,180 | — | — |
| 2009-12-16 | $20.89 | $37.87 | 1,520,836 | — | — |
| 2009-12-15 | $20.92 | $37.92 | 2,109,929 | — | — |
| 2009-12-14 | $21.35 | $38.70 | 1,576,673 | — | — |
| 2009-12-11 | $20.89 | $37.86 | 1,454,355 | — | — |
| 2009-12-10 | $20.57 | $37.29 | 1,305,726 | — | — |
| 2009-12-09 | $20.53 | $37.21 | 1,451,945 | — | — |
| 2009-12-08 | $20.38 | $36.94 | 1,657,816 | — | — |
| 2009-12-07 | $20.63 | $36.94 | 2,486,523 | — | — |
| 2009-12-04 | $20.34 | $36.42 | 2,379,068 | — | — |
| 2009-12-03 | $19.63 | $35.15 | 1,966,322 | — | — |
| 2009-12-02 | $19.70 | $35.28 | 1,997,654 | — | — |
| 2009-12-01 | $19.56 | $35.03 | 1,998,458 | — | — |
| 2009-11-30 | $19.79 | $35.43 | 1,848,423 | — | — |
| 2009-11-27 | $19.17 | $34.33 | 768,452 | — | — |
| 2009-11-25 | $19.71 | $35.30 | 791,349 | — | — |
| 2009-11-24 | $19.61 | $35.12 | 1,666,051 | — | — |
| 2009-11-23 | $19.84 | $35.52 | 1,602,582 | — | — |
| 2009-11-20 | $19.71 | $35.29 | 1,284,637 | — | — |
| 2009-11-19 | $19.66 | $35.21 | 1,641,949 | — | — |
| 2009-11-18 | $20.06 | $35.92 | 2,006,692 | — | — |
| 2009-11-17 | $19.91 | $35.65 | 2,094,263 | — | — |
| 2009-11-16 | $20.41 | $36.55 | 1,622,667 | — | — |
| 2009-11-13 | $20.05 | $35.91 | 1,845,611 | — | — |
| 2009-11-12 | $20.03 | $35.88 | 1,371,806 | — | — |
| 2009-11-11 | $20.30 | $36.35 | 1,367,588 | — | — |
| 2009-11-10 | $19.96 | $35.74 | 1,554,177 | — | — |
| 2009-11-09 | $20.14 | $36.06 | 2,176,812 | — | — |
| 2009-11-06 | $19.42 | $34.78 | 1,362,767 | — | — |
| 2009-11-05 | $19.95 | $35.72 | 2,483,309 | — | — |
| 2009-11-04 | $19.22 | $34.42 | 1,735,344 | — | — |
| 2009-11-03 | $19.50 | $34.91 | 1,869,311 | — | — |
| 2009-11-02 | $19.38 | $34.71 | 1,882,165 | — | — |
| 2009-10-30 | $19.21 | $34.40 | 3,270,240 | — | — |
| 2009-10-29 | $19.80 | $35.46 | 3,137,679 | — | — |
| 2009-10-28 | $19.80 | $35.45 | 3,038,258 | — | — |
| 2009-10-27 | $21.36 | $38.25 | 1,787,163 | — | — |
| 2009-10-26 | $21.48 | $38.47 | 2,443,541 | — | — |
| 2009-10-23 | $21.34 | $38.21 | 1,364,977 | — | — |
| 2009-10-22 | $21.54 | $38.57 | 1,542,528 | — | — |
| 2009-10-21 | $20.78 | $37.21 | 2,069,558 | — | — |
| 2009-10-20 | $21.14 | $37.85 | 1,920,729 | — | — |
| 2009-10-19 | $20.95 | $37.51 | 1,689,349 | — | — |
| 2009-10-16 | $20.36 | $36.45 | 881,531 | — | — |
| 2009-10-15 | $20.61 | $36.90 | 1,193,852 | — | — |
| 2009-10-14 | $20.86 | $37.36 | 1,584,907 | — | — |
| 2009-10-13 | $20.51 | $36.73 | 1,058,680 | — | — |
| 2009-10-12 | $20.70 | $37.06 | 832,122 | — | — |
| 2009-10-09 | $20.65 | $36.98 | 853,211 | — | — |
| 2009-10-08 | $20.37 | $36.48 | 1,019,515 | — | — |
| 2009-10-07 | $20.12 | $36.03 | 997,019 | — | — |
| 2009-10-06 | $20.18 | $36.13 | 1,309,743 | — | — |
| 2009-10-05 | $20.06 | $35.92 | 1,343,887 | — | — |
| 2009-10-02 | $19.57 | $35.05 | 1,119,739 | — | — |
| 2009-10-01 | $19.68 | $35.23 | 2,055,298 | — | — |
| 2009-09-30 | $20.37 | $36.47 | 4,097,340 | — | — |
| 2009-09-29 | $20.48 | $36.67 | 1,806,244 | — | — |
| 2009-09-28 | $20.65 | $36.98 | 2,034,611 | — | — |
| 2009-09-25 | $19.91 | $35.65 | 1,083,184 | — | — |
| 2009-09-24 | $20.09 | $35.98 | 2,100,489 | — | — |
| 2009-09-23 | $20.31 | $36.37 | 1,786,159 | — | — |
| 2009-09-22 | $20.94 | $37.50 | 1,986,607 | — | — |
| 2009-09-21 | $20.78 | $37.20 | 1,775,313 | — | — |
| 2009-09-18 | $21.28 | $38.10 | 2,057,909 | — | — |
| 2009-09-17 | $21.57 | $38.62 | 1,908,878 | — | — |
| 2009-09-16 | $21.93 | $39.26 | 1,852,239 | — | — |
| 2009-09-15 | $21.41 | $38.34 | 1,628,291 | — | — |
| 2009-09-14 | $21.38 | $38.29 | 1,522,242 | — | — |
| 2009-09-11 | $20.65 | $36.97 | 1,411,775 | — | — |
| 2009-09-10 | $20.83 | $37.29 | 1,302,512 | — | — |
| 2009-09-09 | $20.78 | $37.20 | 1,227,997 | — | — |
| 2009-09-08 | $20.69 | $37.04 | 2,630,131 | — | — |
| 2009-09-04 | $20.55 | $36.36 | 1,683,123 | — | — |
| 2009-09-03 | $20.28 | $35.88 | 2,042,845 | — | — |
| 2009-09-02 | $20.04 | $35.46 | 1,668,863 | — | — |
| 2009-09-01 | $20.43 | $36.14 | 3,185,481 | — | — |
| 2009-08-31 | $21.38 | $37.83 | 2,134,433 | — | — |
| 2009-08-28 | $21.35 | $37.77 | 1,714,656 | — | — |
| 2009-08-27 | $21.24 | $37.57 | 1,873,328 | — | — |
| 2009-08-26 | $20.92 | $37.01 | 1,689,952 | — | — |
| 2009-08-25 | $20.87 | $36.91 | 1,580,890 | — | — |
| 2009-08-24 | $20.62 | $36.47 | 1,440,095 | — | — |
| 2009-08-21 | $20.77 | $36.74 | 2,467,241 | — | — |
| 2009-08-20 | $20.31 | $35.93 | 1,501,555 | — | — |
| 2009-08-19 | $19.73 | $34.89 | 1,277,406 | — | — |
| 2009-08-18 | $19.75 | $34.94 | 1,660,829 | — | — |
| 2009-08-17 | $19.63 | $34.72 | 2,749,034 | — | — |
| 2009-08-14 | $20.41 | $36.11 | 1,735,143 | — | — |
| 2009-08-13 | $20.44 | $36.15 | 2,190,470 | — | — |
| 2009-08-12 | $20.20 | $35.73 | 2,727,744 | — | — |
| 2009-08-11 | $20.27 | $35.85 | 2,572,487 | — | — |
| 2009-08-10 | $20.43 | $36.15 | 3,604,052 | — | — |
| 2009-08-07 | $20.97 | $37.10 | 5,045,754 | — | — |
| 2009-08-06 | $20.42 | $36.12 | 3,761,318 | — | — |
| 2009-08-05 | $21.06 | $37.25 | 2,872,557 | — | — |
| 2009-08-04 | $20.80 | $36.79 | 3,238,505 | — | — |
| 2009-08-03 | $19.88 | $35.17 | 1,928,562 | — | — |
| 2009-07-31 | $19.41 | $34.34 | 1,806,646 | — | — |
| 2009-07-30 | $19.37 | $34.26 | 2,296,318 | — | — |
| 2009-07-29 | $19.17 | $33.91 | 1,750,609 | — | — |
| 2009-07-28 | $19.22 | $34.00 | 2,676,728 | — | — |
| 2009-07-27 | $19.64 | $34.74 | 1,790,176 | — | — |
| 2009-07-24 | $19.21 | $33.98 | 1,419,608 | — | — |
| 2009-07-23 | $19.11 | $33.80 | 2,932,410 | — | — |
| 2009-07-22 | $18.67 | $33.03 | 1,453,551 | — | — |
| 2009-07-21 | $18.75 | $33.17 | 2,419,640 | — | — |
| 2009-07-20 | $18.82 | $33.30 | 2,612,456 | — | — |
| 2009-07-17 | $18.07 | $31.97 | 2,686,971 | — | — |
| 2009-07-16 | $18.48 | $32.69 | 2,279,848 | — | — |
| 2009-07-15 | $18.23 | $32.24 | 2,389,512 | — | — |
| 2009-07-14 | $17.56 | $31.05 | 1,583,501 | — | — |
| 2009-07-13 | $17.49 | $30.94 | 2,761,688 | — | — |
| 2009-07-10 | $16.99 | $30.06 | 1,592,138 | — | — |
| 2009-07-09 | $16.92 | $29.94 | 2,182,436 | — | — |
| 2009-07-08 | $17.23 | $30.48 | 4,404,641 | — | — |
| 2009-07-07 | $16.95 | $29.98 | 2,691,792 | — | — |
| 2009-07-06 | $17.26 | $30.53 | 3,741,836 | — | — |
| 2009-07-02 | $17.08 | $30.22 | 3,012,951 | — | — |
| 2009-07-01 | $18.05 | $31.93 | 1,633,513 | — | — |
| 2009-06-30 | $18.10 | $32.01 | 1,610,214 | — | — |
| 2009-06-29 | $18.10 | $32.01 | 1,593,142 | — | — |
| 2009-06-26 | $17.89 | $31.64 | 2,735,778 | — | — |
| 2009-06-25 | $17.96 | $31.77 | 2,037,824 | — | — |
| 2009-06-24 | $17.82 | $31.52 | 1,658,418 | — | — |
| 2009-06-23 | $17.52 | $30.99 | 2,065,341 | — | — |
| 2009-06-22 | $17.52 | $30.99 | 2,986,640 | — | — |
| 2009-06-19 | $18.26 | $32.31 | 2,393,730 | — | — |
| 2009-06-18 | $18.32 | $32.41 | 2,705,650 | — | — |
| 2009-06-17 | $18.03 | $31.90 | 2,366,214 | — | — |
| 2009-06-16 | $18.21 | $32.21 | 2,335,484 | — | — |
| 2009-06-15 | $18.44 | $32.62 | 4,266,054 | — | — |
| 2009-06-12 | $19.64 | $34.74 | 2,019,748 | — | — |
| 2009-06-11 | $19.38 | $34.28 | 1,819,902 | — | — |
| 2009-06-10 | $19.71 | $34.87 | 2,469,652 | — | — |
| 2009-06-09 | $19.95 | $35.28 | 2,673,113 | — | — |
| 2009-06-08 | $19.83 | $35.08 | 1,523,246 | — | — |
| 2009-06-05 | $20.23 | $35.35 | 2,808,084 | — | — |
| 2009-06-04 | $20.25 | $35.39 | 4,182,701 | — | — |
| 2009-06-03 | $19.84 | $34.67 | 2,664,275 | — | — |
| 2009-06-02 | $20.09 | $35.10 | 3,462,654 | — | — |
| 2009-06-01 | $20.46 | $35.74 | 3,909,947 | — | — |
| 2009-05-29 | $19.92 | $34.80 | 5,962,433 | — | — |
| 2009-05-28 | $19.43 | $33.94 | 3,036,651 | — | — |
| 2009-05-27 | $18.77 | $32.79 | 3,861,743 | — | — |
| 2009-05-26 | $19.41 | $33.91 | 4,799,913 | — | — |
| 2009-05-22 | $18.86 | $32.96 | 2,506,206 | — | — |
| 2009-05-21 | $19.33 | $33.78 | 3,160,174 | — | — |
| 2009-05-20 | $19.09 | $33.36 | 3,551,631 | — | — |
| 2009-05-19 | $19.19 | $33.53 | 3,766,540 | — | — |
| 2009-05-18 | $19.15 | $33.46 | 5,170,080 | — | — |
| 2009-05-15 | $18.33 | $32.02 | 3,709,700 | — | — |
| 2009-05-14 | $18.64 | $32.57 | 4,796,700 | — | — |
| 2009-05-13 | $17.94 | $31.35 | 3,971,206 | — | — |
| 2009-05-12 | $18.82 | $32.87 | 3,784,617 | — | — |
| 2009-05-11 | $18.77 | $32.79 | 4,468,511 | — | — |
| 2009-05-08 | $19.76 | $34.52 | 5,157,225 | — | — |
| 2009-05-07 | $18.32 | $32.00 | 4,607,298 | — | — |
| 2009-05-06 | $19.23 | $33.60 | 5,521,768 | — | — |
| 2009-05-05 | $19.65 | $34.33 | 3,745,049 | — | — |
| 2009-05-04 | $20.29 | $35.45 | 6,503,724 | — | — |
| 2009-05-01 | $18.90 | $33.02 | 3,306,794 | — | — |
| 2009-04-30 | $19.23 | $33.60 | 4,018,004 | — | — |
| 2009-04-29 | $19.36 | $33.82 | 5,393,224 | — | — |
| 2009-04-28 | $18.79 | $32.82 | 3,656,273 | — | — |
| 2009-04-27 | $18.45 | $32.23 | 5,535,225 | — | — |
| 2009-04-24 | $19.39 | $33.87 | 6,592,299 | — | — |
| 2009-04-23 | $18.58 | $32.46 | 4,923,637 | — | — |
| 2009-04-22 | $17.78 | $31.07 | 6,808,413 | — | — |
| 2009-04-21 | $18.06 | $31.56 | 6,916,872 | — | — |
| 2009-04-20 | $16.85 | $29.45 | 5,882,495 | — | — |
| 2009-04-17 | $18.41 | $32.17 | 4,473,130 | — | — |
| 2009-04-16 | $18.63 | $32.55 | 5,213,664 | — | — |
| 2009-04-15 | $17.98 | $31.42 | 5,632,838 | — | — |
| 2009-04-14 | $16.77 | $29.31 | 6,443,268 | — | — |
| 2009-04-13 | $18.08 | $31.59 | 4,100,955 | — | — |
| 2009-04-09 | $17.92 | $31.31 | 6,347,864 | — | — |
| 2009-04-08 | $16.14 | $28.19 | 4,118,429 | — | — |
| 2009-04-07 | $15.67 | $27.38 | 5,136,337 | — | — |
| 2009-04-06 | $16.80 | $29.35 | 5,526,990 | — | — |
| 2009-04-03 | $16.13 | $28.18 | 5,973,681 | — | — |
| 2009-04-02 | $15.68 | $27.39 | 6,480,224 | — | — |
| 2009-04-01 | $15.04 | $26.28 | 4,294,976 | — | — |
| 2009-03-31 | $15.05 | $26.29 | 6,350,676 | — | — |
| 2009-03-30 | $14.18 | $24.78 | 4,527,360 | — | — |
| 2009-03-27 | $14.71 | $25.70 | 3,264,013 | — | — |
| 2009-03-26 | $15.35 | $26.82 | 5,197,596 | — | — |
| 2009-03-25 | $14.95 | $26.12 | 5,328,149 | — | — |
| 2009-03-24 | $14.55 | $25.42 | 6,295,844 | — | — |
| 2009-03-23 | $15.29 | $26.72 | 6,485,447 | — | — |
| 2009-03-20 | $13.51 | $23.60 | 4,599,465 | — | — |
| 2009-03-19 | $13.99 | $24.44 | 4,882,864 | — | — |
| 2009-03-18 | $14.53 | $25.39 | 5,672,205 | — | — |
| 2009-03-17 | $13.79 | $24.10 | 4,621,759 | — | — |
| 2009-03-16 | $12.85 | $22.45 | 5,567,361 | — | — |
| 2009-03-13 | $13.32 | $23.28 | 3,665,713 | — | — |
| 2009-03-12 | $13.36 | $23.35 | 4,484,177 | — | — |
| 2009-03-11 | $12.71 | $22.21 | 5,143,769 | — | — |
| 2009-03-10 | $12.58 | $21.98 | 7,509,581 | — | — |
| 2009-03-09 | $11.46 | $20.02 | 4,744,479 | — | — |
| 2009-03-06 | $11.64 | $20.34 | 5,905,994 | — | — |
| 2009-03-05 | $11.72 | $20.04 | 5,619,984 | — | — |
| 2009-03-04 | $12.68 | $21.69 | 4,912,791 | — | — |
| 2009-03-03 | $12.65 | $21.63 | 4,741,868 | — | — |
| 2009-03-02 | $12.47 | $21.33 | 5,827,261 | — | — |
| 2009-02-27 | $13.24 | $22.65 | 4,526,958 | — | — |
| 2009-02-26 | $13.42 | $22.95 | 4,855,750 | — | — |
| 2009-02-25 | $13.84 | $23.66 | 4,917,611 | — | — |
| 2009-02-24 | $14.48 | $24.76 | 5,690,884 | — | — |
| 2009-02-23 | $13.67 | $23.37 | 5,038,724 | — | — |
| 2009-02-20 | $14.31 | $24.47 | 5,547,879 | — | — |
| 2009-02-19 | $13.63 | $23.31 | 3,435,138 | — | — |
| 2009-02-18 | $14.14 | $24.19 | 3,221,835 | — | — |
| 2009-02-17 | $14.15 | $24.20 | 5,639,466 | — | — |
| 2009-02-13 | $14.61 | $24.99 | 3,622,330 | — | — |
| 2009-02-12 | $15.22 | $26.02 | 4,603,884 | — | — |
| 2009-02-11 | $15.34 | $26.23 | 3,575,130 | — | — |
| 2009-02-10 | $14.90 | $25.48 | 5,146,982 | — | — |
| 2009-02-09 | $15.97 | $27.31 | 1,775,916 | — | — |
| 2009-02-06 | $15.82 | $27.06 | 3,649,043 | — | — |
| 2009-02-05 | $14.59 | $24.96 | 2,992,464 | — | — |
| 2009-02-04 | $14.64 | $25.04 | 2,152,509 | — | — |
| 2009-02-03 | $14.92 | $25.52 | 2,510,424 | — | — |
| 2009-02-02 | $15.00 | $25.64 | 3,124,824 | — | — |
| 2009-01-30 | $14.66 | $25.07 | 4,097,139 | — | — |
| 2009-01-29 | $15.04 | $25.71 | 4,503,860 | — | — |
| 2009-01-28 | $16.02 | $27.40 | 3,802,091 | — | — |
| 2009-01-27 | $14.95 | $25.56 | 2,449,567 | — | — |
| 2009-01-26 | $14.38 | $24.60 | 2,356,774 | — | — |
| 2009-01-23 | $14.56 | $24.90 | 3,168,007 | — | — |
| 2009-01-22 | $14.23 | $24.34 | 3,970,202 | — | — |
| 2009-01-21 | $14.82 | $25.34 | 4,220,662 | — | — |
| 2009-01-20 | $13.86 | $23.70 | 4,872,621 | — | — |
| 2009-01-16 | $15.06 | $25.75 | 3,920,190 | — | — |
| 2009-01-15 | $14.30 | $24.46 | 3,953,331 | — | — |
| 2009-01-14 | $13.55 | $23.17 | 3,560,066 | — | — |
| 2009-01-13 | $14.33 | $24.50 | 2,091,451 | — | — |
| 2009-01-12 | $14.00 | $23.94 | 2,378,667 | — | — |
| 2009-01-09 | $14.43 | $24.68 | 2,258,759 | — | — |
| 2009-01-08 | $15.13 | $25.87 | 2,101,293 | — | — |
| 2009-01-07 | $14.87 | $25.42 | 2,650,015 | — | — |
| 2009-01-06 | $15.47 | $26.45 | 3,355,601 | — | — |
| 2009-01-05 | $14.94 | $25.54 | 2,907,906 | — | — |
| 2009-01-02 | $15.07 | $25.76 | 2,604,020 | — | — |