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
- 1980-03-17 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 | $20.55 | $33.26 | 1,656,300 | — | — |
| 2009-12-30 | $20.67 | $33.46 | 963,900 | — | — |
| 2009-12-29 | $20.73 | $33.55 | 1,711,800 | — | — |
| 2009-12-28 | $20.73 | $33.55 | 2,031,600 | — | — |
| 2009-12-24 | $20.67 | $33.46 | 590,400 | — | — |
| 2009-12-23 | $20.50 | $33.18 | 3,403,800 | — | — |
| 2009-12-22 | $20.74 | $33.57 | 1,408,200 | — | — |
| 2009-12-21 | $20.67 | $33.45 | 1,763,400 | — | — |
| 2009-12-18 | $20.60 | $33.35 | 4,270,200 | — | — |
| 2009-12-17 | $20.57 | $33.29 | 2,439,600 | — | — |
| 2009-12-16 | $20.54 | $33.24 | 2,389,800 | — | — |
| 2009-12-15 | $20.50 | $33.18 | 6,016,200 | — | — |
| 2009-12-14 | $20.83 | $33.72 | 3,732,900 | — | — |
| 2009-12-11 | $20.92 | $33.86 | 2,737,800 | — | — |
| 2009-12-10 | $20.62 | $33.38 | 3,712,800 | — | — |
| 2009-12-09 | $20.53 | $33.23 | 5,000,400 | — | — |
| 2009-12-08 | $20.54 | $33.24 | 3,688,200 | — | — |
| 2009-12-07 | $20.84 | $33.73 | 4,400,400 | — | — |
| 2009-12-04 | $20.62 | $33.37 | 3,210,900 | — | — |
| 2009-12-03 | $20.44 | $33.09 | 3,700,200 | — | — |
| 2009-12-02 | $20.77 | $33.62 | 2,500,200 | — | — |
| 2009-12-01 | $20.73 | $33.56 | 2,671,200 | — | — |
| 2009-11-30 | $20.28 | $32.83 | 2,852,700 | — | — |
| 2009-11-27 | $20.38 | $32.98 | 1,628,700 | — | — |
| 2009-11-25 | $20.58 | $33.31 | 3,204,000 | — | — |
| 2009-11-24 | $20.26 | $32.79 | 2,292,000 | — | — |
| 2009-11-23 | $20.17 | $32.64 | 2,964,900 | — | — |
| 2009-11-20 | $19.98 | $32.34 | 3,132,000 | — | — |
| 2009-11-19 | $19.95 | $32.29 | 3,274,800 | — | — |
| 2009-11-18 | $20.18 | $32.67 | 1,930,500 | — | — |
| 2009-11-17 | $20.26 | $32.79 | 2,316,600 | — | — |
| 2009-11-16 | $20.33 | $32.91 | 3,621,000 | — | — |
| 2009-11-13 | $20.09 | $32.52 | 2,961,000 | — | — |
| 2009-11-12 | $19.85 | $32.13 | 2,629,800 | — | — |
| 2009-11-11 | $20.02 | $32.41 | 2,866,800 | — | — |
| 2009-11-10 | $19.86 | $32.15 | 3,336,300 | — | — |
| 2009-11-09 | $19.94 | $32.08 | 3,553,500 | — | — |
| 2009-11-06 | $19.65 | $31.61 | 3,994,500 | — | — |
| 2009-11-05 | $19.39 | $31.19 | 3,774,000 | — | — |
| 2009-11-04 | $19.08 | $30.71 | 5,004,300 | — | — |
| 2009-11-03 | $19.07 | $30.69 | 5,468,100 | — | — |
| 2009-11-02 | $19.13 | $30.79 | 4,352,100 | — | — |
| 2009-10-30 | $19.01 | $30.59 | 6,441,900 | — | — |
| 2009-10-29 | $19.07 | $30.68 | 4,465,500 | — | — |
| 2009-10-28 | $18.83 | $30.30 | 7,099,200 | — | — |
| 2009-10-27 | $19.13 | $30.78 | 4,830,000 | — | — |
| 2009-10-26 | $19.21 | $30.92 | 5,892,000 | — | — |
| 2009-10-23 | $19.42 | $31.25 | 4,263,000 | — | — |
| 2009-10-22 | $19.45 | $31.30 | 4,840,500 | — | — |
| 2009-10-21 | $19.38 | $31.18 | 7,888,200 | — | — |
| 2009-10-20 | $19.68 | $31.67 | 11,097,300 | — | — |
| 2009-10-19 | $21.02 | $33.83 | 6,028,500 | — | — |
| 2009-10-16 | $20.88 | $33.60 | 3,853,500 | — | — |
| 2009-10-15 | $21.03 | $33.84 | 4,203,900 | — | — |
| 2009-10-14 | $21.25 | $34.19 | 3,456,300 | — | — |
| 2009-10-13 | $21.08 | $33.93 | 5,492,400 | — | — |
| 2009-10-12 | $20.67 | $33.25 | 2,643,600 | — | — |
| 2009-10-09 | $20.51 | $33.01 | 3,172,200 | — | — |
| 2009-10-08 | $20.41 | $32.84 | 3,276,000 | — | — |
| 2009-10-07 | $19.85 | $31.95 | 2,470,500 | — | — |
| 2009-10-06 | $19.98 | $32.15 | 2,749,200 | — | — |
| 2009-10-05 | $19.86 | $31.96 | 3,143,400 | — | — |
| 2009-10-02 | $19.61 | $31.56 | 4,055,100 | — | — |
| 2009-10-01 | $19.85 | $31.94 | 4,661,100 | — | — |
| 2009-09-30 | $20.05 | $32.27 | 3,253,200 | — | — |
| 2009-09-29 | $20.09 | $32.32 | 3,106,800 | — | — |
| 2009-09-28 | $20.23 | $32.55 | 2,354,400 | — | — |
| 2009-09-25 | $19.87 | $31.97 | 5,421,900 | — | — |
| 2009-09-24 | $20.35 | $32.75 | 3,291,300 | — | — |
| 2009-09-23 | $20.35 | $32.74 | 5,543,100 | — | — |
| 2009-09-22 | $20.38 | $32.79 | 2,743,800 | — | — |
| 2009-09-21 | $20.53 | $33.03 | 4,097,100 | — | — |
| 2009-09-18 | $20.68 | $33.28 | 4,251,000 | — | — |
| 2009-09-17 | $20.71 | $33.32 | 9,214,500 | — | — |
| 2009-09-16 | $20.19 | $32.49 | 4,113,300 | — | — |
| 2009-09-15 | $19.97 | $32.14 | 4,009,200 | — | — |
| 2009-09-14 | $19.97 | $32.14 | 3,575,700 | — | — |
| 2009-09-11 | $19.76 | $31.80 | 4,065,900 | — | — |
| 2009-09-10 | $19.55 | $31.46 | 5,672,100 | — | — |
| 2009-09-09 | $19.72 | $31.73 | 8,718,600 | — | — |
| 2009-09-08 | $20.23 | $32.56 | 4,345,500 | — | — |
| 2009-09-04 | $20.13 | $32.39 | 3,028,800 | — | — |
| 2009-09-03 | $20.08 | $32.31 | 3,554,400 | — | — |
| 2009-09-02 | $19.79 | $31.84 | 3,224,700 | — | — |
| 2009-09-01 | $19.87 | $31.97 | 3,665,100 | — | — |
| 2009-08-31 | $20.07 | $32.29 | 3,125,100 | — | — |
| 2009-08-28 | $20.31 | $32.68 | 2,008,800 | — | — |
| 2009-08-27 | $20.22 | $32.54 | 3,346,800 | — | — |
| 2009-08-26 | $20.13 | $32.39 | 5,280,300 | — | — |
| 2009-08-25 | $20.23 | $32.56 | 6,744,000 | — | — |
| 2009-08-24 | $20.35 | $32.74 | 3,251,700 | — | — |
| 2009-08-21 | $20.69 | $33.30 | 3,085,800 | — | — |
| 2009-08-20 | $20.27 | $32.62 | 2,729,700 | — | — |
| 2009-08-19 | $20.13 | $32.40 | 2,879,100 | — | — |
| 2009-08-18 | $20.24 | $32.38 | 3,322,500 | — | — |
| 2009-08-17 | $20.01 | $32.00 | 4,952,700 | — | — |
| 2009-08-14 | $20.15 | $32.24 | 2,289,900 | — | — |
| 2009-08-13 | $20.50 | $32.79 | 2,880,600 | — | — |
| 2009-08-12 | $20.52 | $32.83 | 2,688,600 | — | — |
| 2009-08-11 | $20.28 | $32.45 | 3,267,000 | — | — |
| 2009-08-10 | $20.43 | $32.68 | 2,714,400 | — | — |
| 2009-08-07 | $20.67 | $33.07 | 4,470,300 | — | — |
| 2009-08-06 | $20.30 | $32.47 | 3,277,200 | — | — |
| 2009-08-05 | $20.41 | $32.65 | 5,186,400 | — | — |
| 2009-08-04 | $20.24 | $32.38 | 5,156,100 | — | — |
| 2009-08-03 | $19.82 | $31.71 | 4,958,100 | — | — |
| 2009-07-31 | $19.25 | $30.79 | 3,410,700 | — | — |
| 2009-07-30 | $19.07 | $30.50 | 4,659,000 | — | — |
| 2009-07-29 | $18.73 | $29.96 | 3,752,400 | — | — |
| 2009-07-28 | $18.72 | $29.95 | 2,849,700 | — | — |
| 2009-07-27 | $18.72 | $29.95 | 3,348,000 | — | — |
| 2009-07-24 | $18.93 | $30.28 | 4,106,400 | — | — |
| 2009-07-23 | $18.71 | $29.92 | 4,600,800 | — | — |
| 2009-07-22 | $18.29 | $29.25 | 5,989,200 | — | — |
| 2009-07-21 | $18.39 | $29.42 | 15,833,400 | — | — |
| 2009-07-20 | $19.16 | $30.66 | 5,427,000 | — | — |
| 2009-07-17 | $18.84 | $30.14 | 2,851,500 | — | — |
| 2009-07-16 | $18.78 | $30.05 | 4,623,300 | — | — |
| 2009-07-15 | $18.21 | $29.14 | 5,791,500 | — | — |
| 2009-07-14 | $17.94 | $28.70 | 3,388,800 | — | — |
| 2009-07-13 | $17.74 | $28.38 | 13,691,700 | — | — |
| 2009-07-10 | $17.41 | $27.85 | 2,541,600 | — | — |
| 2009-07-09 | $17.39 | $27.81 | 2,481,600 | — | — |
| 2009-07-08 | $17.36 | $27.77 | 2,763,900 | — | — |
| 2009-07-07 | $17.35 | $27.75 | 5,057,100 | — | — |
| 2009-07-06 | $17.91 | $28.65 | 6,396,000 | — | — |
| 2009-07-02 | $17.07 | $27.31 | 4,046,100 | — | — |
| 2009-07-01 | $17.96 | $28.74 | 3,971,400 | — | — |
| 2009-06-30 | $17.92 | $28.66 | 4,421,100 | — | — |
| 2009-06-29 | $17.93 | $28.68 | 5,151,600 | — | — |
| 2009-06-26 | $18.04 | $28.85 | 5,408,700 | — | — |
| 2009-06-25 | $17.83 | $28.52 | 4,314,600 | — | — |
| 2009-06-24 | $17.56 | $28.09 | 6,606,900 | — | — |
| 2009-06-23 | $17.50 | $27.99 | 5,704,500 | — | — |
| 2009-06-22 | $17.49 | $27.98 | 6,280,200 | — | — |
| 2009-06-19 | $17.86 | $28.57 | 5,367,900 | — | — |
| 2009-06-18 | $17.78 | $28.44 | 3,502,200 | — | — |
| 2009-06-17 | $17.99 | $28.78 | 6,985,500 | — | — |
| 2009-06-16 | $17.65 | $28.23 | 6,654,000 | — | — |
| 2009-06-15 | $18.17 | $29.06 | 3,801,300 | — | — |
| 2009-06-12 | $18.37 | $29.38 | 3,072,300 | — | — |
| 2009-06-11 | $18.41 | $29.46 | 3,896,700 | — | — |
| 2009-06-10 | $18.47 | $29.55 | 6,106,200 | — | — |
| 2009-06-09 | $18.64 | $29.81 | 4,702,500 | — | — |
| 2009-06-08 | $18.29 | $29.26 | 5,021,700 | — | — |
| 2009-06-05 | $18.08 | $28.93 | 4,764,000 | — | — |
| 2009-06-04 | $17.93 | $28.69 | 3,608,100 | — | — |
| 2009-06-03 | $18.04 | $28.86 | 4,304,700 | — | — |
| 2009-06-02 | $18.22 | $29.15 | 6,443,100 | — | — |
| 2009-06-01 | $17.97 | $28.74 | 5,138,400 | — | — |
| 2009-05-29 | $17.60 | $28.15 | 8,512,500 | — | — |
| 2009-05-28 | $17.69 | $28.30 | 5,748,600 | — | — |
| 2009-05-27 | $17.68 | $28.28 | 6,171,600 | — | — |
| 2009-05-26 | $18.42 | $29.46 | 4,531,800 | — | — |
| 2009-05-22 | $17.85 | $28.55 | 3,330,600 | — | — |
| 2009-05-21 | $17.90 | $28.63 | 5,338,500 | — | — |
| 2009-05-20 | $18.28 | $29.24 | 6,176,700 | — | — |
| 2009-05-19 | $19.04 | $30.46 | 6,850,500 | — | — |
| 2009-05-18 | $18.57 | $29.71 | 4,865,100 | — | — |
| 2009-05-15 | $17.87 | $28.59 | 4,441,800 | — | — |
| 2009-05-14 | $17.75 | $28.39 | 3,740,700 | — | — |
| 2009-05-13 | $17.93 | $28.69 | 5,299,800 | — | — |
| 2009-05-12 | $18.44 | $29.31 | 3,982,800 | — | — |
| 2009-05-11 | $18.42 | $29.28 | 5,259,900 | — | — |
| 2009-05-08 | $18.98 | $30.16 | 5,980,500 | — | — |
| 2009-05-07 | $18.72 | $29.75 | 5,312,100 | — | — |
| 2009-05-06 | $19.22 | $30.55 | 5,063,400 | — | — |
| 2009-05-05 | $19.46 | $30.92 | 3,530,100 | — | — |
| 2009-05-04 | $19.48 | $30.97 | 5,379,300 | — | — |
| 2009-05-01 | $18.50 | $29.40 | 6,293,400 | — | — |
| 2009-04-30 | $18.88 | $30.01 | 7,220,700 | — | — |
| 2009-04-29 | $19.01 | $30.21 | 4,725,900 | — | — |
| 2009-04-28 | $19.01 | $30.22 | 3,648,900 | — | — |
| 2009-04-27 | $19.42 | $30.86 | 5,836,200 | — | — |
| 2009-04-24 | $19.50 | $30.99 | 6,227,400 | — | — |
| 2009-04-23 | $19.14 | $30.42 | 5,032,500 | — | — |
| 2009-04-22 | $19.00 | $30.20 | 6,006,600 | — | — |
| 2009-04-21 | $18.92 | $30.08 | 5,407,200 | — | — |
| 2009-04-20 | $18.49 | $29.38 | 6,480,000 | — | — |
| 2009-04-17 | $18.90 | $30.03 | 4,746,600 | — | — |
| 2009-04-16 | $18.99 | $30.18 | 24,309,000 | — | — |
| 2009-04-15 | $17.04 | $27.08 | 8,834,700 | — | — |
| 2009-04-14 | $17.14 | $27.25 | 5,299,800 | — | — |
| 2009-04-13 | $17.49 | $27.80 | 4,809,900 | — | — |
| 2009-04-09 | $17.85 | $28.37 | 5,976,300 | — | — |
| 2009-04-08 | $17.50 | $27.81 | 5,190,300 | — | — |
| 2009-04-07 | $16.94 | $26.93 | 3,698,400 | — | — |
| 2009-04-06 | $17.50 | $27.82 | 4,291,500 | — | — |
| 2009-04-03 | $17.67 | $28.08 | 3,490,200 | — | — |
| 2009-04-02 | $17.63 | $28.02 | 6,137,100 | — | — |
| 2009-04-01 | $17.40 | $27.66 | 7,535,400 | — | — |
| 2009-03-31 | $17.32 | $27.53 | 5,997,600 | — | — |
| 2009-03-30 | $17.38 | $27.62 | 6,768,300 | — | — |
| 2009-03-27 | $17.10 | $27.18 | 3,878,100 | — | — |
| 2009-03-26 | $17.50 | $27.82 | 6,946,200 | — | — |
| 2009-03-25 | $17.17 | $27.29 | 9,230,700 | — | — |
| 2009-03-24 | $16.73 | $26.60 | 10,440,300 | — | — |
| 2009-03-23 | $16.47 | $26.17 | 7,419,600 | — | — |
| 2009-03-20 | $15.01 | $23.85 | 6,716,400 | — | — |
| 2009-03-19 | $14.93 | $23.73 | 9,275,100 | — | — |
| 2009-03-18 | $15.64 | $24.86 | 9,586,800 | — | — |
| 2009-03-17 | $15.90 | $25.28 | 4,507,200 | — | — |
| 2009-03-16 | $15.56 | $24.74 | 4,098,600 | — | — |
| 2009-03-13 | $15.78 | $25.09 | 5,873,700 | — | — |
| 2009-03-12 | $15.53 | $24.68 | 6,735,900 | — | — |
| 2009-03-11 | $15.57 | $24.75 | 4,258,200 | — | — |
| 2009-03-10 | $15.33 | $24.37 | 6,970,500 | — | — |
| 2009-03-09 | $14.58 | $23.18 | 6,788,100 | — | — |
| 2009-03-06 | $14.33 | $22.77 | 7,444,200 | — | — |
| 2009-03-05 | $14.64 | $23.27 | 5,769,900 | — | — |
| 2009-03-04 | $15.05 | $23.92 | 6,355,500 | — | — |
| 2009-03-03 | $15.12 | $24.03 | 4,475,400 | — | — |
| 2009-03-02 | $15.07 | $23.95 | 4,913,100 | — | — |
| 2009-02-27 | $15.32 | $24.34 | 6,010,800 | — | — |
| 2009-02-26 | $15.33 | $24.37 | 4,626,000 | — | — |
| 2009-02-25 | $15.33 | $24.37 | 4,374,900 | — | — |
| 2009-02-24 | $15.40 | $24.29 | 5,724,300 | — | — |
| 2009-02-23 | $14.68 | $23.15 | 7,168,800 | — | — |
| 2009-02-20 | $15.34 | $24.20 | 5,998,200 | — | — |
| 2009-02-19 | $15.29 | $24.12 | 3,420,000 | — | — |
| 2009-02-18 | $15.34 | $24.19 | 4,420,500 | — | — |
| 2009-02-17 | $15.29 | $24.12 | 8,280,900 | — | — |
| 2009-02-13 | $15.65 | $24.68 | 5,109,300 | — | — |
| 2009-02-12 | $15.87 | $25.03 | 5,296,800 | — | — |
| 2009-02-11 | $15.80 | $24.93 | 3,525,000 | — | — |
| 2009-02-10 | $15.81 | $24.94 | 5,503,200 | — | — |
| 2009-02-09 | $16.53 | $26.08 | 5,307,000 | — | — |
| 2009-02-06 | $16.65 | $26.26 | 9,653,100 | — | — |
| 2009-02-05 | $16.14 | $25.46 | 5,244,600 | — | — |
| 2009-02-04 | $16.00 | $25.24 | 7,568,100 | — | — |
| 2009-02-03 | $16.10 | $25.39 | 9,281,700 | — | — |
| 2009-02-02 | $15.53 | $24.49 | 9,141,300 | — | — |
| 2009-01-30 | $15.92 | $25.10 | 6,809,100 | — | — |
| 2009-01-29 | $16.24 | $25.61 | 6,837,600 | — | — |
| 2009-01-28 | $16.55 | $26.10 | 9,942,600 | — | — |
| 2009-01-27 | $16.19 | $25.54 | 11,003,400 | — | — |
| 2009-01-26 | $15.56 | $24.54 | 8,499,600 | — | — |
| 2009-01-23 | $15.66 | $24.69 | 10,248,900 | — | — |
| 2009-01-22 | $16.07 | $25.34 | 29,540,400 | — | — |
| 2009-01-21 | $18.47 | $29.14 | 8,996,400 | — | — |
| 2009-01-20 | $18.38 | $28.98 | 7,696,200 | — | — |
| 2009-01-16 | $19.13 | $30.17 | 5,251,800 | — | — |
| 2009-01-15 | $18.78 | $29.62 | 8,575,800 | — | — |
| 2009-01-14 | $18.62 | $29.36 | 7,914,000 | — | — |
| 2009-01-13 | $19.55 | $30.83 | 5,241,600 | — | — |
| 2009-01-12 | $19.54 | $30.82 | 5,106,300 | — | — |
| 2009-01-09 | $19.80 | $31.23 | 4,912,800 | — | — |
| 2009-01-08 | $20.36 | $32.12 | 5,295,000 | — | — |
| 2009-01-07 | $19.85 | $31.31 | 5,872,800 | — | — |
| 2009-01-06 | $20.14 | $31.76 | 5,550,900 | — | — |
| 2009-01-05 | $19.95 | $31.46 | 4,879,200 | — | — |
| 2009-01-02 | $20.00 | $31.54 | 4,731,600 | — | — |