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
- 1987-09-22 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 | $18.82 | $22.87 | 3,712,600 | — | — |
| 2009-12-30 | $19.04 | $23.13 | 3,381,000 | — | — |
| 2009-12-29 | $18.87 | $22.93 | 3,810,400 | — | — |
| 2009-12-28 | $19.00 | $23.08 | 3,229,900 | — | — |
| 2009-12-24 | $19.05 | $23.14 | 2,175,100 | — | — |
| 2009-12-23 | $19.10 | $23.21 | 6,381,700 | — | — |
| 2009-12-22 | $19.06 | $23.16 | 10,607,400 | — | — |
| 2009-12-21 | $18.56 | $22.55 | 8,085,900 | — | — |
| 2009-12-18 | $18.18 | $22.09 | 12,726,000 | — | — |
| 2009-12-17 | $17.86 | $21.70 | 14,054,700 | — | — |
| 2009-12-16 | $18.07 | $21.95 | 17,872,800 | — | — |
| 2009-12-15 | $17.35 | $21.08 | 12,290,300 | — | — |
| 2009-12-14 | $17.75 | $21.57 | 18,606,200 | — | — |
| 2009-12-11 | $18.43 | $22.39 | 6,648,200 | — | — |
| 2009-12-10 | $18.38 | $22.33 | 10,284,800 | — | — |
| 2009-12-09 | $18.61 | $22.61 | 9,068,000 | — | — |
| 2009-12-08 | $18.23 | $22.15 | 8,333,000 | — | — |
| 2009-12-07 | $18.29 | $22.22 | 9,508,200 | — | — |
| 2009-12-04 | $18.55 | $22.54 | 16,090,000 | — | — |
| 2009-12-03 | $17.88 | $21.72 | 6,616,000 | — | — |
| 2009-12-02 | $18.22 | $22.14 | 9,259,200 | — | — |
| 2009-12-01 | $18.05 | $21.93 | 13,465,900 | — | — |
| 2009-11-30 | $18.33 | $22.27 | 12,092,000 | — | — |
| 2009-11-27 | $17.74 | $21.55 | 7,281,300 | — | — |
| 2009-11-25 | $18.26 | $22.19 | 5,021,400 | — | — |
| 2009-11-24 | $18.15 | $22.05 | 6,914,900 | — | — |
| 2009-11-23 | $18.20 | $22.11 | 6,994,700 | — | — |
| 2009-11-20 | $18.25 | $22.17 | 5,899,200 | — | — |
| 2009-11-19 | $18.31 | $22.25 | 7,511,400 | — | — |
| 2009-11-18 | $18.73 | $22.76 | 7,804,500 | — | — |
| 2009-11-17 | $18.79 | $22.83 | 11,110,600 | — | — |
| 2009-11-16 | $18.68 | $22.70 | 12,128,000 | — | — |
| 2009-11-13 | $18.25 | $22.17 | 11,697,600 | — | — |
| 2009-11-12 | $18.03 | $21.91 | 11,106,100 | — | — |
| 2009-11-11 | $18.10 | $21.99 | 12,207,200 | — | — |
| 2009-11-10 | $17.64 | $21.43 | 13,850,300 | — | — |
| 2009-11-09 | $17.83 | $21.59 | 13,864,200 | — | — |
| 2009-11-06 | $17.13 | $20.74 | 18,754,200 | — | — |
| 2009-11-05 | $17.28 | $20.92 | 12,373,200 | — | — |
| 2009-11-04 | $16.94 | $20.51 | 14,945,500 | — | — |
| 2009-11-03 | $17.24 | $20.88 | 9,734,300 | — | — |
| 2009-11-02 | $17.38 | $21.04 | 12,350,800 | — | — |
| 2009-10-30 | $17.34 | $21.00 | 13,437,100 | — | — |
| 2009-10-29 | $17.99 | $21.78 | 10,463,000 | — | — |
| 2009-10-28 | $17.53 | $21.23 | 12,159,700 | — | — |
| 2009-10-27 | $17.72 | $21.46 | 8,024,800 | — | — |
| 2009-10-26 | $17.76 | $21.50 | 8,712,000 | — | — |
| 2009-10-23 | $17.94 | $21.72 | 8,264,600 | — | — |
| 2009-10-22 | $18.10 | $21.92 | 12,783,600 | — | — |
| 2009-10-21 | $18.02 | $21.82 | 12,764,000 | — | — |
| 2009-10-20 | $18.40 | $22.28 | 10,130,300 | — | — |
| 2009-10-19 | $18.53 | $22.44 | 12,370,900 | — | — |
| 2009-10-16 | $18.21 | $22.05 | 20,286,700 | — | — |
| 2009-10-15 | $18.36 | $22.23 | 29,065,900 | — | — |
| 2009-10-14 | $19.28 | $23.35 | 13,213,400 | — | — |
| 2009-10-13 | $18.98 | $22.98 | 11,362,100 | — | — |
| 2009-10-12 | $19.27 | $23.33 | 10,142,000 | — | — |
| 2009-10-09 | $19.49 | $23.60 | 9,479,300 | — | — |
| 2009-10-08 | $19.07 | $23.09 | 11,407,800 | — | — |
| 2009-10-07 | $19.20 | $23.25 | 6,535,700 | — | — |
| 2009-10-06 | $19.24 | $23.30 | 14,267,000 | — | — |
| 2009-10-05 | $18.46 | $22.35 | 13,923,700 | — | — |
| 2009-10-02 | $18.73 | $22.68 | 10,615,500 | — | — |
| 2009-10-01 | $18.54 | $22.45 | 16,267,500 | — | — |
| 2009-09-30 | $19.15 | $23.19 | 11,482,200 | — | — |
| 2009-09-29 | $19.27 | $23.33 | 13,816,100 | — | — |
| 2009-09-28 | $19.09 | $23.12 | 9,318,500 | — | — |
| 2009-09-25 | $18.45 | $22.34 | 12,525,300 | — | — |
| 2009-09-24 | $18.59 | $22.51 | 18,904,000 | — | — |
| 2009-09-23 | $18.84 | $22.81 | 22,195,800 | — | — |
| 2009-09-22 | $18.64 | $22.57 | 14,198,400 | — | — |
| 2009-09-21 | $18.04 | $21.84 | 12,624,500 | — | — |
| 2009-09-18 | $17.61 | $21.32 | 23,863,400 | — | — |
| 2009-09-17 | $17.74 | $21.48 | 13,631,600 | — | — |
| 2009-09-16 | $18.22 | $22.06 | 12,103,200 | — | — |
| 2009-09-15 | $17.85 | $21.61 | 16,299,400 | — | — |
| 2009-09-14 | $18.37 | $22.24 | 7,735,000 | — | — |
| 2009-09-11 | $17.94 | $21.72 | 11,257,100 | — | — |
| 2009-09-10 | $18.36 | $22.23 | 12,765,600 | — | — |
| 2009-09-09 | $18.48 | $22.38 | 8,633,800 | — | — |
| 2009-09-08 | $18.48 | $22.38 | 8,188,500 | — | — |
| 2009-09-04 | $18.10 | $21.92 | 6,725,200 | — | — |
| 2009-09-03 | $17.90 | $21.67 | 9,273,600 | — | — |
| 2009-09-02 | $17.54 | $21.24 | 9,609,900 | — | — |
| 2009-09-01 | $17.56 | $21.26 | 12,655,900 | — | — |
| 2009-08-31 | $18.06 | $21.87 | 9,139,500 | — | — |
| 2009-08-28 | $17.73 | $21.47 | 6,785,400 | — | — |
| 2009-08-27 | $17.84 | $21.60 | 7,499,900 | — | — |
| 2009-08-26 | $17.85 | $21.61 | 9,478,000 | — | — |
| 2009-08-25 | $18.10 | $21.92 | 11,646,600 | — | — |
| 2009-08-24 | $17.87 | $21.64 | 8,048,700 | — | — |
| 2009-08-21 | $18.01 | $21.81 | 13,618,200 | — | — |
| 2009-08-20 | $17.62 | $21.34 | 10,420,800 | — | — |
| 2009-08-19 | $17.75 | $21.49 | 6,881,200 | — | — |
| 2009-08-18 | $17.64 | $21.36 | 7,429,700 | — | — |
| 2009-08-17 | $17.39 | $21.06 | 11,314,500 | — | — |
| 2009-08-14 | $18.26 | $22.11 | 10,576,200 | — | — |
| 2009-08-13 | $18.61 | $22.53 | 9,086,700 | — | — |
| 2009-08-12 | $18.75 | $22.70 | 9,414,000 | — | — |
| 2009-08-11 | $18.64 | $22.50 | 11,782,500 | — | — |
| 2009-08-10 | $19.15 | $23.11 | 8,351,300 | — | — |
| 2009-08-07 | $19.45 | $23.48 | 21,039,000 | — | — |
| 2009-08-06 | $18.48 | $22.30 | 21,544,500 | — | — |
| 2009-08-05 | $17.71 | $21.38 | 9,903,500 | — | — |
| 2009-08-04 | $17.74 | $21.41 | 15,514,000 | — | — |
| 2009-08-03 | $18.06 | $21.80 | 9,380,300 | — | — |
| 2009-07-31 | $17.87 | $21.57 | 9,684,300 | — | — |
| 2009-07-30 | $17.82 | $21.51 | 17,093,100 | — | — |
| 2009-07-29 | $16.92 | $20.42 | 9,362,400 | — | — |
| 2009-07-28 | $16.99 | $20.51 | 10,853,900 | — | — |
| 2009-07-27 | $17.00 | $20.52 | 14,540,000 | — | — |
| 2009-07-24 | $16.60 | $20.04 | 17,080,700 | — | — |
| 2009-07-23 | $17.23 | $20.80 | 9,680,500 | — | — |
| 2009-07-22 | $17.02 | $20.54 | 7,495,800 | — | — |
| 2009-07-21 | $17.03 | $20.55 | 11,107,300 | — | — |
| 2009-07-20 | $17.16 | $20.71 | 12,671,200 | — | — |
| 2009-07-17 | $17.08 | $20.61 | 15,210,600 | — | — |
| 2009-07-16 | $17.65 | $21.30 | 16,070,400 | — | — |
| 2009-07-15 | $18.09 | $21.83 | 15,167,700 | — | — |
| 2009-07-14 | $17.44 | $21.05 | 9,232,200 | — | — |
| 2009-07-13 | $17.36 | $20.95 | 17,689,100 | — | — |
| 2009-07-10 | $16.47 | $19.88 | 9,400,200 | — | — |
| 2009-07-09 | $16.61 | $20.05 | 7,678,500 | — | — |
| 2009-07-08 | $16.56 | $19.99 | 13,993,300 | — | — |
| 2009-07-07 | $16.49 | $19.90 | 10,287,200 | — | — |
| 2009-07-06 | $17.02 | $20.54 | 12,893,200 | — | — |
| 2009-07-02 | $16.78 | $20.25 | 12,304,200 | — | — |
| 2009-07-01 | $17.23 | $20.80 | 11,033,300 | — | — |
| 2009-06-30 | $17.54 | $21.17 | 10,941,500 | — | — |
| 2009-06-29 | $17.90 | $21.60 | 7,552,600 | — | — |
| 2009-06-26 | $17.81 | $21.50 | 8,477,400 | — | — |
| 2009-06-25 | $17.74 | $21.41 | 11,151,400 | — | — |
| 2009-06-24 | $17.45 | $21.06 | 8,149,900 | — | — |
| 2009-06-23 | $17.18 | $20.74 | 13,535,200 | — | — |
| 2009-06-22 | $17.07 | $20.60 | 14,666,100 | — | — |
| 2009-06-19 | $17.92 | $21.63 | 10,976,600 | — | — |
| 2009-06-18 | $17.46 | $21.07 | 9,028,700 | — | — |
| 2009-06-17 | $17.49 | $21.11 | 14,322,700 | — | — |
| 2009-06-16 | $17.50 | $21.12 | 11,256,600 | — | — |
| 2009-06-15 | $17.84 | $21.53 | 9,961,000 | — | — |
| 2009-06-12 | $18.08 | $21.82 | 9,758,600 | — | — |
| 2009-06-11 | $17.76 | $21.44 | 11,285,500 | — | — |
| 2009-06-10 | $17.92 | $21.63 | 10,547,800 | — | — |
| 2009-06-09 | $18.30 | $22.09 | 9,469,500 | — | — |
| 2009-06-08 | $18.08 | $21.82 | 9,763,500 | — | — |
| 2009-06-05 | $18.12 | $21.87 | 11,579,500 | — | — |
| 2009-06-04 | $18.46 | $22.28 | 12,153,700 | — | — |
| 2009-06-03 | $18.18 | $21.94 | 8,667,400 | — | — |
| 2009-06-02 | $18.24 | $22.02 | 10,261,100 | — | — |
| 2009-06-01 | $18.38 | $22.18 | 19,094,300 | — | — |
| 2009-05-29 | $17.60 | $21.24 | 11,420,600 | — | — |
| 2009-05-28 | $17.15 | $20.70 | 13,160,100 | — | — |
| 2009-05-27 | $16.66 | $20.11 | 15,530,500 | — | — |
| 2009-05-26 | $17.69 | $21.35 | 15,225,900 | — | — |
| 2009-05-22 | $16.97 | $20.48 | 8,635,100 | — | — |
| 2009-05-21 | $16.79 | $20.26 | 15,579,100 | — | — |
| 2009-05-20 | $17.44 | $21.05 | 11,677,600 | — | — |
| 2009-05-19 | $17.77 | $21.45 | 12,586,000 | — | — |
| 2009-05-18 | $18.00 | $21.73 | 16,095,100 | — | — |
| 2009-05-15 | $16.91 | $20.41 | 13,425,000 | — | — |
| 2009-05-14 | $17.08 | $20.61 | 19,224,300 | — | — |
| 2009-05-13 | $17.05 | $20.58 | 16,645,400 | — | — |
| 2009-05-12 | $17.91 | $21.62 | 14,123,400 | — | — |
| 2009-05-11 | $17.89 | $21.59 | 14,477,300 | — | — |
| 2009-05-08 | $18.74 | $22.62 | 19,463,500 | — | — |
| 2009-05-07 | $17.87 | $21.57 | 22,903,400 | — | — |
| 2009-05-06 | $18.92 | $22.84 | 15,037,400 | — | — |
| 2009-05-05 | $18.58 | $22.35 | 14,490,400 | — | — |
| 2009-05-04 | $18.73 | $22.53 | 25,725,700 | — | — |
| 2009-05-01 | $18.06 | $21.73 | 13,256,000 | — | — |
| 2009-04-30 | $18.48 | $22.23 | 17,989,500 | — | — |
| 2009-04-29 | $18.60 | $22.38 | 13,498,200 | — | — |
| 2009-04-28 | $17.58 | $21.15 | 9,583,100 | — | — |
| 2009-04-27 | $17.76 | $21.37 | 12,843,100 | — | — |
| 2009-04-24 | $17.84 | $21.46 | 17,112,500 | — | — |
| 2009-04-23 | $18.06 | $21.73 | 12,931,000 | — | — |
| 2009-04-22 | $17.43 | $20.97 | 22,051,100 | — | — |
| 2009-04-21 | $17.85 | $21.47 | 18,159,800 | — | — |
| 2009-04-20 | $16.69 | $20.08 | 19,354,000 | — | — |
| 2009-04-17 | $17.61 | $21.19 | 18,306,900 | — | — |
| 2009-04-16 | $17.55 | $21.11 | 20,123,400 | — | — |
| 2009-04-15 | $18.05 | $21.72 | 22,693,800 | — | — |
| 2009-04-14 | $16.36 | $19.68 | 19,386,500 | — | — |
| 2009-04-13 | $17.48 | $21.03 | 16,536,300 | — | — |
| 2009-04-09 | $16.97 | $20.42 | 21,752,400 | — | — |
| 2009-04-08 | $15.45 | $18.59 | 11,727,000 | — | — |
| 2009-04-07 | $15.31 | $18.42 | 10,288,200 | — | — |
| 2009-04-06 | $15.84 | $19.06 | 12,324,900 | — | — |
| 2009-04-03 | $16.37 | $19.69 | 12,307,400 | — | — |
| 2009-04-02 | $15.84 | $19.06 | 17,420,800 | — | — |
| 2009-04-01 | $15.47 | $18.61 | 16,497,300 | — | — |
| 2009-03-31 | $15.50 | $18.65 | 19,822,900 | — | — |
| 2009-03-30 | $14.39 | $17.31 | 15,504,600 | — | — |
| 2009-03-27 | $15.15 | $18.23 | 13,775,300 | — | — |
| 2009-03-26 | $15.99 | $19.24 | 19,672,600 | — | — |
| 2009-03-25 | $15.27 | $18.37 | 20,655,900 | — | — |
| 2009-03-24 | $14.67 | $17.65 | 19,585,900 | — | — |
| 2009-03-23 | $15.56 | $18.72 | 20,810,600 | — | — |
| 2009-03-20 | $13.71 | $16.49 | 18,059,100 | — | — |
| 2009-03-19 | $13.63 | $16.40 | 23,994,300 | — | — |
| 2009-03-18 | $15.20 | $18.29 | 23,619,600 | — | — |
| 2009-03-17 | $14.35 | $17.26 | 16,697,800 | — | — |
| 2009-03-16 | $13.75 | $16.54 | 22,115,500 | — | — |
| 2009-03-13 | $14.09 | $16.95 | 18,130,900 | — | — |
| 2009-03-12 | $13.89 | $16.71 | 21,684,200 | — | — |
| 2009-03-11 | $13.18 | $15.86 | 23,555,900 | — | — |
| 2009-03-10 | $12.73 | $15.32 | 21,506,100 | — | — |
| 2009-03-09 | $11.36 | $13.67 | 17,798,000 | — | — |
| 2009-03-06 | $11.36 | $13.67 | 23,688,700 | — | — |
| 2009-03-05 | $11.34 | $13.64 | 24,236,200 | — | — |
| 2009-03-04 | $11.92 | $14.34 | 27,064,700 | — | — |
| 2009-03-03 | $12.16 | $14.63 | 21,727,400 | — | — |
| 2009-03-02 | $12.03 | $14.47 | 19,421,000 | — | — |
| 2009-02-27 | $12.71 | $15.29 | 18,376,800 | — | — |
| 2009-02-26 | $12.92 | $15.54 | 16,032,300 | — | — |
| 2009-02-25 | $12.94 | $15.57 | 17,185,000 | — | — |
| 2009-02-24 | $13.30 | $16.00 | 21,329,000 | — | — |
| 2009-02-23 | $12.11 | $14.57 | 19,093,200 | — | — |
| 2009-02-20 | $13.00 | $15.64 | 24,977,700 | — | — |
| 2009-02-19 | $12.80 | $15.40 | 22,339,200 | — | — |
| 2009-02-18 | $12.80 | $15.40 | 16,985,500 | — | — |
| 2009-02-17 | $12.66 | $15.23 | 20,449,600 | — | — |
| 2009-02-13 | $13.06 | $15.71 | 16,568,400 | — | — |
| 2009-02-12 | $13.39 | $16.11 | 18,161,600 | — | — |
| 2009-02-11 | $13.13 | $15.80 | 19,753,300 | — | — |
| 2009-02-10 | $13.33 | $15.96 | 18,414,100 | — | — |
| 2009-02-09 | $14.35 | $17.19 | 17,193,500 | — | — |
| 2009-02-06 | $14.55 | $17.43 | 25,609,100 | — | — |
| 2009-02-05 | $13.56 | $16.24 | 19,447,700 | — | — |
| 2009-02-04 | $13.37 | $16.01 | 21,577,400 | — | — |
| 2009-02-03 | $12.87 | $15.41 | 19,752,000 | — | — |
| 2009-02-02 | $12.48 | $14.95 | 30,301,700 | — | — |
| 2009-01-30 | $13.59 | $16.28 | 27,193,600 | — | — |
| 2009-01-29 | $13.63 | $16.32 | 36,982,700 | — | — |
| 2009-01-28 | $15.96 | $19.11 | 18,622,300 | — | — |
| 2009-01-27 | $14.44 | $17.29 | 9,969,400 | — | — |
| 2009-01-26 | $14.10 | $16.89 | 13,539,600 | — | — |
| 2009-01-23 | $14.65 | $17.55 | 19,501,400 | — | — |
| 2009-01-22 | $14.09 | $16.87 | 15,515,700 | — | — |
| 2009-01-21 | $14.54 | $17.41 | 25,346,800 | — | — |
| 2009-01-20 | $13.70 | $16.41 | 23,321,900 | — | — |
| 2009-01-16 | $14.84 | $17.77 | 28,689,900 | — | — |
| 2009-01-15 | $14.89 | $17.83 | 20,147,100 | — | — |
| 2009-01-14 | $14.98 | $17.94 | 13,849,500 | — | — |
| 2009-01-13 | $15.78 | $18.90 | 14,929,600 | — | — |
| 2009-01-12 | $15.19 | $18.19 | 11,620,800 | — | — |
| 2009-01-09 | $15.46 | $18.52 | 9,423,800 | — | — |
| 2009-01-08 | $16.15 | $19.34 | 10,216,100 | — | — |
| 2009-01-07 | $16.05 | $19.22 | 13,573,600 | — | — |
| 2009-01-06 | $16.63 | $19.92 | 15,969,900 | — | — |
| 2009-01-05 | $15.62 | $18.71 | 10,443,100 | — | — |
| 2009-01-02 | $16.18 | $19.38 | 10,944,600 | — | — |