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
- 1981-03-25 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 | $17.52 | $19.24 | 1,070,900 | — | — |
| 2009-12-30 | $17.78 | $19.43 | 773,200 | — | — |
| 2009-12-29 | $17.72 | $19.37 | 729,200 | — | — |
| 2009-12-28 | $17.76 | $19.41 | 475,800 | — | — |
| 2009-12-24 | $17.79 | $19.44 | 219,200 | — | — |
| 2009-12-23 | $17.65 | $19.29 | 641,800 | — | — |
| 2009-12-22 | $17.69 | $19.33 | 806,500 | — | — |
| 2009-12-21 | $17.55 | $19.18 | 1,016,300 | — | — |
| 2009-12-18 | $17.44 | $19.06 | 1,569,000 | — | — |
| 2009-12-17 | $17.65 | $19.29 | 831,700 | — | — |
| 2009-12-16 | $17.90 | $19.56 | 1,149,100 | — | — |
| 2009-12-15 | $17.65 | $19.29 | 1,192,600 | — | — |
| 2009-12-14 | $17.83 | $19.49 | 1,107,400 | — | — |
| 2009-12-11 | $17.58 | $19.21 | 924,000 | — | — |
| 2009-12-10 | $17.52 | $19.15 | 1,141,600 | — | — |
| 2009-12-09 | $17.55 | $19.18 | 1,441,000 | — | — |
| 2009-12-08 | $17.37 | $18.98 | 866,400 | — | — |
| 2009-12-07 | $17.63 | $19.27 | 1,189,000 | — | — |
| 2009-12-04 | $17.63 | $19.27 | 1,671,300 | — | — |
| 2009-12-03 | $17.43 | $19.05 | 1,164,300 | — | — |
| 2009-12-02 | $17.63 | $19.27 | 1,332,800 | — | — |
| 2009-12-01 | $17.65 | $19.29 | 1,532,400 | — | — |
| 2009-11-30 | $17.51 | $19.14 | 1,129,300 | — | — |
| 2009-11-27 | $17.44 | $19.06 | 672,700 | — | — |
| 2009-11-25 | $17.84 | $19.50 | 771,300 | — | — |
| 2009-11-24 | $17.76 | $19.41 | 960,500 | — | — |
| 2009-11-23 | $17.84 | $19.50 | 710,500 | — | — |
| 2009-11-20 | $17.66 | $19.30 | 877,900 | — | — |
| 2009-11-19 | $17.78 | $19.43 | 1,287,500 | — | — |
| 2009-11-18 | $17.93 | $19.60 | 673,800 | — | — |
| 2009-11-17 | $18.06 | $19.74 | 628,300 | — | — |
| 2009-11-16 | $18.10 | $19.78 | 1,006,600 | — | — |
| 2009-11-13 | $18.03 | $19.70 | 1,153,500 | — | — |
| 2009-11-12 | $18.00 | $19.67 | 927,000 | — | — |
| 2009-11-11 | $18.23 | $19.92 | 870,000 | — | — |
| 2009-11-10 | $18.18 | $19.87 | 845,800 | — | — |
| 2009-11-09 | $18.34 | $20.04 | 903,600 | — | — |
| 2009-11-06 | $18.05 | $19.73 | 1,278,600 | — | — |
| 2009-11-05 | $18.06 | $19.74 | 1,906,900 | — | — |
| 2009-11-04 | $17.65 | $19.29 | 1,856,300 | — | — |
| 2009-11-03 | $17.42 | $19.04 | 1,050,600 | — | — |
| 2009-11-02 | $17.38 | $18.99 | 1,774,100 | — | — |
| 2009-10-30 | $17.47 | $19.09 | 2,318,000 | — | — |
| 2009-10-29 | $17.49 | $19.11 | 1,279,600 | — | — |
| 2009-10-28 | $17.26 | $18.86 | 1,697,300 | — | — |
| 2009-10-27 | $17.77 | $19.42 | 965,200 | — | — |
| 2009-10-26 | $17.99 | $19.66 | 1,511,000 | — | — |
| 2009-10-23 | $18.33 | $20.03 | 1,169,300 | — | — |
| 2009-10-22 | $18.80 | $20.55 | 1,479,000 | — | — |
| 2009-10-21 | $18.67 | $20.40 | 1,492,600 | — | — |
| 2009-10-20 | $19.53 | $21.34 | 920,100 | — | — |
| 2009-10-19 | $19.72 | $21.55 | 844,300 | — | — |
| 2009-10-16 | $19.44 | $21.25 | 1,201,500 | — | — |
| 2009-10-15 | $20.06 | $21.92 | 1,255,600 | — | — |
| 2009-10-14 | $20.26 | $22.14 | 1,368,300 | — | — |
| 2009-10-13 | $19.81 | $21.65 | 764,200 | — | — |
| 2009-10-12 | $20.09 | $21.96 | 523,200 | — | — |
| 2009-10-09 | $20.07 | $21.93 | 892,300 | — | — |
| 2009-10-08 | $19.89 | $21.74 | 1,370,900 | — | — |
| 2009-10-07 | $19.94 | $21.79 | 688,600 | — | — |
| 2009-10-06 | $19.69 | $21.52 | 1,064,100 | — | — |
| 2009-10-05 | $19.06 | $20.83 | 933,400 | — | — |
| 2009-10-02 | $18.80 | $20.55 | 953,200 | — | — |
| 2009-10-01 | $19.03 | $20.80 | 847,800 | — | — |
| 2009-09-30 | $19.68 | $21.51 | 981,600 | — | — |
| 2009-09-29 | $19.80 | $21.64 | 838,900 | — | — |
| 2009-09-28 | $19.81 | $21.65 | 852,200 | — | — |
| 2009-09-25 | $19.35 | $21.15 | 995,700 | — | — |
| 2009-09-24 | $19.44 | $21.25 | 867,800 | — | — |
| 2009-09-23 | $19.50 | $21.31 | 812,200 | — | — |
| 2009-09-22 | $19.66 | $21.49 | 711,500 | — | — |
| 2009-09-21 | $19.49 | $21.30 | 1,055,700 | — | — |
| 2009-09-18 | $19.26 | $21.05 | 1,797,800 | — | — |
| 2009-09-17 | $18.90 | $20.66 | 796,100 | — | — |
| 2009-09-16 | $18.99 | $20.75 | 607,200 | — | — |
| 2009-09-15 | $18.60 | $20.33 | 759,100 | — | — |
| 2009-09-14 | $18.90 | $20.66 | 748,700 | — | — |
| 2009-09-11 | $18.58 | $20.31 | 611,800 | — | — |
| 2009-09-10 | $18.60 | $20.33 | 741,800 | — | — |
| 2009-09-09 | $18.58 | $20.31 | 611,600 | — | — |
| 2009-09-08 | $18.49 | $20.21 | 749,600 | — | — |
| 2009-09-04 | $18.25 | $19.95 | 522,500 | — | — |
| 2009-09-03 | $18.24 | $19.93 | 781,700 | — | — |
| 2009-09-02 | $18.20 | $19.89 | 1,183,100 | — | — |
| 2009-09-01 | $18.32 | $20.02 | 1,498,900 | — | — |
| 2009-08-31 | $18.44 | $20.15 | 905,100 | — | — |
| 2009-08-28 | $18.72 | $20.46 | 534,600 | — | — |
| 2009-08-27 | $18.80 | $20.55 | 1,230,400 | — | — |
| 2009-08-26 | $18.83 | $20.58 | 1,066,900 | — | — |
| 2009-08-25 | $18.94 | $20.70 | 951,900 | — | — |
| 2009-08-24 | $18.91 | $20.67 | 560,200 | — | — |
| 2009-08-21 | $18.99 | $20.75 | 559,700 | — | — |
| 2009-08-20 | $18.68 | $20.42 | 999,200 | — | — |
| 2009-08-19 | $18.70 | $20.44 | 354,100 | — | — |
| 2009-08-18 | $18.67 | $20.40 | 591,500 | — | — |
| 2009-08-17 | $18.57 | $20.30 | 811,900 | — | — |
| 2009-08-14 | $19.08 | $20.85 | 661,700 | — | — |
| 2009-08-13 | $19.22 | $21.01 | 540,900 | — | — |
| 2009-08-12 | $19.18 | $20.96 | 804,900 | — | — |
| 2009-08-11 | $19.05 | $20.82 | 986,100 | — | — |
| 2009-08-10 | $19.25 | $21.04 | 689,200 | — | — |
| 2009-08-07 | $19.10 | $20.87 | 723,200 | — | — |
| 2009-08-06 | $18.80 | $20.55 | 780,500 | — | — |
| 2009-08-05 | $19.00 | $20.76 | 1,012,000 | — | — |
| 2009-08-04 | $18.92 | $20.68 | 1,899,200 | — | — |
| 2009-08-03 | $19.25 | $21.04 | 1,544,300 | — | — |
| 2009-07-31 | $18.90 | $20.66 | 765,300 | — | — |
| 2009-07-30 | $19.16 | $20.94 | 711,300 | — | — |
| 2009-07-29 | $18.94 | $20.70 | 953,400 | — | — |
| 2009-07-28 | $19.21 | $20.99 | 977,600 | — | — |
| 2009-07-27 | $19.15 | $20.93 | 1,256,200 | — | — |
| 2009-07-24 | $18.49 | $20.21 | 736,700 | — | — |
| 2009-07-23 | $18.58 | $20.31 | 1,527,900 | — | — |
| 2009-07-22 | $18.44 | $20.15 | 1,105,400 | — | — |
| 2009-07-21 | $18.45 | $20.16 | 1,486,000 | — | — |
| 2009-07-20 | $18.12 | $19.80 | 1,168,800 | — | — |
| 2009-07-17 | $17.95 | $19.62 | 1,174,000 | — | — |
| 2009-07-16 | $18.03 | $19.70 | 1,559,600 | — | — |
| 2009-07-15 | $18.09 | $19.77 | 2,264,900 | — | — |
| 2009-07-14 | $17.41 | $19.03 | 1,200,200 | — | — |
| 2009-07-13 | $17.44 | $19.06 | 1,260,300 | — | — |
| 2009-07-10 | $16.90 | $18.47 | 1,126,200 | — | — |
| 2009-07-09 | $16.91 | $18.48 | 841,700 | — | — |
| 2009-07-08 | $16.84 | $18.40 | 1,946,600 | — | — |
| 2009-07-07 | $16.95 | $18.52 | 1,126,000 | — | — |
| 2009-07-06 | $17.61 | $19.25 | 1,850,800 | — | — |
| 2009-07-02 | $17.66 | $19.30 | 2,111,000 | — | — |
| 2009-07-01 | $18.03 | $19.70 | 1,283,500 | — | — |
| 2009-06-30 | $18.04 | $19.72 | 2,594,700 | — | — |
| 2009-06-29 | $17.78 | $19.43 | 1,618,600 | — | — |
| 2009-06-26 | $17.75 | $19.40 | 2,846,200 | — | — |
| 2009-06-25 | $17.62 | $19.26 | 1,951,100 | — | — |
| 2009-06-24 | $17.54 | $19.17 | 1,823,600 | — | — |
| 2009-06-23 | $17.08 | $18.67 | 1,315,900 | — | — |
| 2009-06-22 | $16.68 | $18.23 | 1,870,200 | — | — |
| 2009-06-19 | $17.63 | $19.27 | 2,165,800 | — | — |
| 2009-06-18 | $17.60 | $19.23 | 1,450,500 | — | — |
| 2009-06-17 | $17.54 | $19.17 | 1,497,200 | — | — |
| 2009-06-16 | $17.66 | $19.30 | 1,990,100 | — | — |
| 2009-06-15 | $18.17 | $19.77 | 2,687,700 | — | — |
| 2009-06-12 | $18.50 | $20.13 | 1,348,600 | — | — |
| 2009-06-11 | $18.34 | $19.96 | 1,730,900 | — | — |
| 2009-06-10 | $18.09 | $19.68 | 1,930,400 | — | — |
| 2009-06-09 | $17.75 | $19.31 | 1,900,500 | — | — |
| 2009-06-08 | $17.16 | $18.67 | 1,679,700 | — | — |
| 2009-06-05 | $17.46 | $19.00 | 2,123,000 | — | — |
| 2009-06-04 | $16.69 | $18.16 | 1,192,700 | — | — |
| 2009-06-03 | $16.35 | $17.79 | 764,400 | — | — |
| 2009-06-02 | $16.40 | $17.84 | 971,700 | — | — |
| 2009-06-01 | $16.26 | $17.69 | 1,606,600 | — | — |
| 2009-05-29 | $15.43 | $16.79 | 1,506,000 | — | — |
| 2009-05-28 | $15.12 | $16.45 | 1,514,700 | — | — |
| 2009-05-27 | $14.66 | $15.95 | 1,974,500 | — | — |
| 2009-05-26 | $15.29 | $16.64 | 1,631,900 | — | — |
| 2009-05-22 | $14.82 | $16.13 | 1,049,700 | — | — |
| 2009-05-21 | $14.92 | $16.23 | 957,700 | — | — |
| 2009-05-20 | $14.94 | $16.26 | 1,514,600 | — | — |
| 2009-05-19 | $15.25 | $16.59 | 1,199,400 | — | — |
| 2009-05-18 | $15.72 | $17.10 | 1,700,100 | — | — |
| 2009-05-15 | $14.76 | $16.06 | 1,809,400 | — | — |
| 2009-05-14 | $14.96 | $16.28 | 1,546,100 | — | — |
| 2009-05-13 | $14.56 | $15.84 | 1,927,700 | — | — |
| 2009-05-12 | $15.27 | $16.61 | 1,963,000 | — | — |
| 2009-05-11 | $15.10 | $16.43 | 1,786,800 | — | — |
| 2009-05-08 | $15.66 | $17.04 | 1,989,800 | — | — |
| 2009-05-07 | $14.76 | $16.06 | 2,219,500 | — | — |
| 2009-05-06 | $15.50 | $16.87 | 2,284,200 | — | — |
| 2009-05-05 | $14.90 | $16.21 | 1,805,200 | — | — |
| 2009-05-04 | $15.05 | $16.38 | 2,667,800 | — | — |
| 2009-05-01 | $14.14 | $15.39 | 1,138,900 | — | — |
| 2009-04-30 | $14.03 | $15.27 | 1,879,900 | — | — |
| 2009-04-29 | $14.29 | $15.55 | 1,598,700 | — | — |
| 2009-04-28 | $13.90 | $15.12 | 1,350,600 | — | — |
| 2009-04-27 | $13.93 | $15.16 | 2,840,900 | — | — |
| 2009-04-24 | $14.07 | $15.31 | 3,141,200 | — | — |
| 2009-04-23 | $15.06 | $16.39 | 2,011,700 | — | — |
| 2009-04-22 | $14.52 | $15.80 | 1,995,700 | — | — |
| 2009-04-21 | $14.86 | $16.17 | 2,093,700 | — | — |
| 2009-04-20 | $14.26 | $15.52 | 2,022,300 | — | — |
| 2009-04-17 | $14.92 | $16.23 | 1,454,300 | — | — |
| 2009-04-16 | $15.11 | $16.44 | 1,723,000 | — | — |
| 2009-04-15 | $14.70 | $15.99 | 2,038,800 | — | — |
| 2009-04-14 | $13.94 | $15.17 | 1,749,400 | — | — |
| 2009-04-13 | $14.46 | $15.73 | 1,722,500 | — | — |
| 2009-04-09 | $14.25 | $15.51 | 2,292,700 | — | — |
| 2009-04-08 | $13.08 | $14.23 | 1,034,000 | — | — |
| 2009-04-07 | $12.89 | $14.03 | 1,435,600 | — | — |
| 2009-04-06 | $13.51 | $14.70 | 1,881,900 | — | — |
| 2009-04-03 | $13.59 | $14.79 | 1,488,100 | — | — |
| 2009-04-02 | $13.29 | $14.46 | 2,497,100 | — | — |
| 2009-04-01 | $12.49 | $13.59 | 2,015,200 | — | — |
| 2009-03-31 | $12.21 | $13.29 | 2,124,700 | — | — |
| 2009-03-30 | $11.75 | $12.78 | 1,805,800 | — | — |
| 2009-03-27 | $12.34 | $13.43 | 1,453,800 | — | — |
| 2009-03-26 | $12.61 | $13.72 | 2,142,400 | — | — |
| 2009-03-25 | $12.20 | $13.27 | 2,236,700 | — | — |
| 2009-03-24 | $11.56 | $12.58 | 2,916,500 | — | — |
| 2009-03-23 | $11.88 | $12.93 | 1,943,700 | — | — |
| 2009-03-20 | $10.76 | $11.71 | 1,890,500 | — | — |
| 2009-03-19 | $11.36 | $12.36 | 2,412,300 | — | — |
| 2009-03-18 | $11.86 | $12.90 | 2,846,100 | — | — |
| 2009-03-17 | $11.39 | $12.39 | 1,362,600 | — | — |
| 2009-03-16 | $10.68 | $11.62 | 1,623,300 | — | — |
| 2009-03-13 | $10.92 | $11.88 | 1,254,600 | — | — |
| 2009-03-12 | $10.88 | $11.84 | 1,818,100 | — | — |
| 2009-03-11 | $10.47 | $11.39 | 1,697,200 | — | — |
| 2009-03-10 | $10.38 | $11.29 | 2,509,700 | — | — |
| 2009-03-09 | $9.45 | $10.28 | 2,102,500 | — | — |
| 2009-03-06 | $9.80 | $10.66 | 3,671,900 | — | — |
| 2009-03-05 | $10.59 | $11.52 | 1,572,300 | — | — |
| 2009-03-04 | $11.25 | $12.24 | 1,971,400 | — | — |
| 2009-03-03 | $11.06 | $12.03 | 1,937,200 | — | — |
| 2009-03-02 | $11.11 | $12.09 | 2,626,100 | — | — |
| 2009-02-27 | $11.84 | $12.88 | 2,120,800 | — | — |
| 2009-02-26 | $11.97 | $13.02 | 1,637,700 | — | — |
| 2009-02-25 | $12.14 | $13.21 | 2,201,000 | — | — |
| 2009-02-24 | $12.38 | $13.47 | 3,757,000 | — | — |
| 2009-02-23 | $11.80 | $12.84 | 2,588,900 | — | — |
| 2009-02-20 | $12.07 | $13.13 | 3,031,900 | — | — |
| 2009-02-19 | $12.42 | $13.51 | 1,182,700 | — | — |
| 2009-02-18 | $12.80 | $13.93 | 1,474,700 | — | — |
| 2009-02-17 | $12.96 | $14.10 | 1,653,400 | — | — |
| 2009-02-13 | $13.50 | $14.69 | 1,944,300 | — | — |
| 2009-02-12 | $13.77 | $14.98 | 1,925,500 | — | — |
| 2009-02-11 | $13.88 | $15.10 | 1,863,700 | — | — |
| 2009-02-10 | $13.61 | $14.81 | 2,103,000 | — | — |
| 2009-02-09 | $14.67 | $15.96 | 854,900 | — | — |
| 2009-02-06 | $14.68 | $15.97 | 1,737,200 | — | — |
| 2009-02-05 | $14.32 | $15.58 | 1,957,300 | — | — |
| 2009-02-04 | $13.72 | $14.93 | 1,982,700 | — | — |
| 2009-02-03 | $13.27 | $14.44 | 1,315,500 | — | — |
| 2009-02-02 | $12.88 | $14.01 | 1,689,900 | — | — |
| 2009-01-30 | $12.67 | $13.79 | 1,760,600 | — | — |
| 2009-01-29 | $12.71 | $13.83 | 1,233,600 | — | — |
| 2009-01-28 | $13.99 | $15.22 | 2,160,000 | — | — |
| 2009-01-27 | $13.05 | $14.20 | 1,265,500 | — | — |
| 2009-01-26 | $12.87 | $14.00 | 1,418,100 | — | — |
| 2009-01-23 | $13.25 | $14.42 | 1,116,100 | — | — |
| 2009-01-22 | $12.76 | $13.88 | 2,263,300 | — | — |
| 2009-01-21 | $12.98 | $14.12 | 3,648,900 | — | — |
| 2009-01-20 | $12.59 | $13.70 | 3,141,800 | — | — |
| 2009-01-16 | $13.57 | $14.77 | 1,411,400 | — | — |
| 2009-01-15 | $13.62 | $14.82 | 1,321,000 | — | — |
| 2009-01-14 | $13.46 | $14.65 | 1,071,800 | — | — |
| 2009-01-13 | $14.43 | $15.70 | 847,400 | — | — |
| 2009-01-12 | $14.15 | $15.40 | 761,500 | — | — |
| 2009-01-09 | $14.70 | $15.99 | 792,300 | — | — |
| 2009-01-08 | $15.24 | $16.58 | 1,395,300 | — | — |
| 2009-01-07 | $15.33 | $16.68 | 960,200 | — | — |
| 2009-01-06 | $15.94 | $17.34 | 1,116,600 | — | — |
| 2009-01-05 | $15.65 | $17.03 | 1,035,400 | — | — |
| 2009-01-02 | $16.08 | $17.50 | 864,000 | — | — |