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
- 1983-11-21 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 | $21.17 | $99.86 | 21,278,004 | — | — |
| 2009-12-30 | $21.39 | $100.89 | 31,173,580 | — | — |
| 2009-12-29 | $21.40 | $100.96 | 21,038,492 | — | — |
| 2009-12-28 | $21.40 | $100.93 | 20,686,970 | — | — |
| 2009-12-24 | $21.22 | $100.11 | 8,087,522 | — | — |
| 2009-12-23 | $21.18 | $99.89 | 20,671,877 | — | — |
| 2009-12-22 | $21.07 | $99.39 | 34,436,446 | — | — |
| 2009-12-21 | $20.80 | $98.11 | 28,046,954 | — | — |
| 2009-12-18 | $20.63 | $97.33 | 62,309,294 | — | — |
| 2009-12-17 | $20.56 | $96.97 | 35,255,207 | — | — |
| 2009-12-16 | $20.79 | $98.04 | 36,231,657 | — | — |
| 2009-12-15 | $20.85 | $98.33 | 28,321,816 | — | — |
| 2009-12-14 | $21.19 | $99.93 | 28,521,078 | — | — |
| 2009-12-11 | $21.16 | $99.79 | 25,406,368 | — | — |
| 2009-12-10 | $20.97 | $98.90 | 26,779,224 | — | — |
| 2009-12-09 | $20.82 | $98.18 | 30,638,949 | — | — |
| 2009-12-08 | $20.85 | $98.36 | 34,355,549 | — | — |
| 2009-12-07 | $21.13 | $99.64 | 32,495,859 | — | — |
| 2009-12-04 | $20.85 | $98.33 | 42,299,020 | — | — |
| 2009-12-03 | $20.79 | $98.04 | 33,663,892 | — | — |
| 2009-12-02 | $20.66 | $97.44 | 24,290,501 | — | — |
| 2009-12-01 | $20.53 | $96.83 | 35,432,358 | — | — |
| 2009-11-30 | $20.35 | $95.97 | 42,066,922 | — | — |
| 2009-11-27 | $20.39 | $96.15 | 21,527,446 | — | — |
| 2009-11-25 | $20.45 | $96.47 | 27,620,229 | — | — |
| 2009-11-24 | $20.47 | $96.54 | 45,758,102 | — | — |
| 2009-11-23 | $20.23 | $95.40 | 60,804,965 | — | — |
| 2009-11-20 | $19.65 | $92.70 | 31,427,258 | — | — |
| 2009-11-19 | $19.72 | $93.02 | 31,922,302 | — | — |
| 2009-11-18 | $19.87 | $93.73 | 25,944,310 | — | — |
| 2009-11-17 | $19.85 | $93.62 | 28,427,472 | — | — |
| 2009-11-16 | $19.86 | $93.66 | 31,202,576 | — | — |
| 2009-11-13 | $19.83 | $93.52 | 26,221,820 | — | — |
| 2009-11-12 | $19.86 | $93.66 | 22,519,651 | — | — |
| 2009-11-11 | $19.97 | $94.19 | 24,308,640 | — | — |
| 2009-11-10 | $19.91 | $93.91 | 28,912,320 | — | — |
| 2009-11-09 | $19.89 | $93.84 | 31,312,203 | — | — |
| 2009-11-06 | $19.58 | $92.38 | 25,291,313 | — | — |
| 2009-11-05 | $19.59 | $92.41 | 29,049,354 | — | — |
| 2009-11-04 | $19.28 | $90.95 | 33,493,228 | — | — |
| 2009-11-03 | $19.15 | $90.35 | 35,445,863 | — | — |
| 2009-11-02 | $19.33 | $91.17 | 65,780,160 | — | — |
| 2009-10-30 | $19.39 | $91.45 | 55,028,618 | — | — |
| 2009-10-29 | $19.81 | $93.45 | 42,293,724 | — | — |
| 2009-10-28 | $19.70 | $92.91 | 57,224,074 | — | — |
| 2009-10-27 | $19.34 | $91.20 | 46,250,365 | — | — |
| 2009-10-26 | $19.12 | $90.17 | 45,687,930 | — | — |
| 2009-10-23 | $19.43 | $91.66 | 49,091,140 | — | — |
| 2009-10-22 | $19.71 | $92.98 | 57,928,442 | — | — |
| 2009-10-21 | $19.59 | $92.41 | 40,552,664 | — | — |
| 2009-10-20 | $19.63 | $92.59 | 45,887,192 | — | — |
| 2009-10-19 | $19.64 | $92.63 | 34,293,718 | — | — |
| 2009-10-16 | $19.41 | $91.56 | 46,248,379 | — | — |
| 2009-10-15 | $19.57 | $92.31 | 34,316,624 | — | — |
| 2009-10-14 | $19.51 | $92.02 | 43,235,750 | — | — |
| 2009-10-13 | $19.56 | $92.27 | 42,773,276 | — | — |
| 2009-10-12 | $19.34 | $91.20 | 34,488,214 | — | — |
| 2009-10-09 | $19.38 | $91.41 | 43,882,126 | — | — |
| 2009-10-08 | $19.59 | $92.41 | 58,545,824 | — | — |
| 2009-10-07 | $19.77 | $93.27 | 53,441,406 | — | — |
| 2009-10-06 | $20.51 | $94.79 | 34,137,222 | — | — |
| 2009-10-05 | $20.21 | $93.43 | 30,497,281 | — | — |
| 2009-10-02 | $20.03 | $92.59 | 32,802,232 | — | — |
| 2009-10-01 | $20.10 | $92.90 | 41,310,521 | — | — |
| 2009-09-30 | $20.40 | $94.30 | 50,914,155 | — | — |
| 2009-09-29 | $20.54 | $94.96 | 42,230,701 | — | — |
| 2009-09-28 | $20.72 | $95.77 | 30,951,148 | — | — |
| 2009-09-25 | $20.36 | $94.13 | 31,137,832 | — | — |
| 2009-09-24 | $20.42 | $94.37 | 38,050,701 | — | — |
| 2009-09-23 | $20.49 | $94.72 | 70,518,623 | — | — |
| 2009-09-22 | $20.02 | $92.52 | 36,661,030 | — | — |
| 2009-09-21 | $20.29 | $93.81 | 30,921,755 | — | — |
| 2009-09-18 | $20.43 | $94.44 | 65,535,882 | — | — |
| 2009-09-17 | $19.92 | $92.07 | 33,292,642 | — | — |
| 2009-09-16 | $20.05 | $92.66 | 33,981,122 | — | — |
| 2009-09-15 | $20.17 | $93.22 | 25,520,630 | — | — |
| 2009-09-14 | $20.04 | $92.62 | 35,226,609 | — | — |
| 2009-09-11 | $20.14 | $93.08 | 31,170,005 | — | — |
| 2009-09-10 | $20.06 | $92.73 | 46,393,754 | — | — |
| 2009-09-09 | $19.59 | $90.56 | 25,423,051 | — | — |
| 2009-09-08 | $19.45 | $89.90 | 28,261,177 | — | — |
| 2009-09-04 | $19.27 | $89.06 | 22,137,015 | — | — |
| 2009-09-03 | $19.00 | $87.81 | 36,452,765 | — | — |
| 2009-09-02 | $19.16 | $88.57 | 38,773,340 | — | — |
| 2009-09-01 | $19.15 | $88.54 | 42,250,429 | — | — |
| 2009-08-31 | $19.68 | $90.95 | 32,792,170 | — | — |
| 2009-08-28 | $19.80 | $91.51 | 29,211,147 | — | — |
| 2009-08-27 | $19.95 | $92.24 | 26,879,716 | — | — |
| 2009-08-26 | $20.02 | $92.55 | 35,341,664 | — | — |
| 2009-08-25 | $19.86 | $91.82 | 33,729,694 | — | — |
| 2009-08-24 | $19.74 | $91.26 | 23,821,673 | — | — |
| 2009-08-21 | $19.64 | $90.77 | 40,819,185 | — | — |
| 2009-08-20 | $19.29 | $89.17 | 18,113,644 | — | — |
| 2009-08-19 | $19.17 | $88.61 | 26,321,252 | — | — |
| 2009-08-18 | $18.96 | $87.63 | 22,484,565 | — | — |
| 2009-08-17 | $18.90 | $87.35 | 28,206,099 | — | — |
| 2009-08-14 | $19.22 | $88.85 | 24,873,723 | — | — |
| 2009-08-13 | $19.24 | $88.96 | 28,128,645 | — | — |
| 2009-08-12 | $19.37 | $89.55 | 27,852,723 | — | — |
| 2009-08-11 | $19.15 | $88.54 | 21,772,518 | — | — |
| 2009-08-10 | $19.32 | $89.31 | 20,759,923 | — | — |
| 2009-08-07 | $19.35 | $89.45 | 26,123,182 | — | — |
| 2009-08-06 | $19.30 | $89.20 | 34,113,654 | — | — |
| 2009-08-05 | $19.43 | $89.83 | 56,902,607 | — | — |
| 2009-08-04 | $19.84 | $91.72 | 26,298,744 | — | — |
| 2009-08-03 | $19.81 | $91.58 | 45,264,780 | — | — |
| 2009-07-31 | $19.81 | $91.58 | 36,250,061 | — | — |
| 2009-07-30 | $19.89 | $91.96 | 41,579,558 | — | — |
| 2009-07-29 | $19.60 | $90.60 | 35,851,669 | — | — |
| 2009-07-28 | $19.27 | $89.10 | 32,513,998 | — | — |
| 2009-07-27 | $19.43 | $89.83 | 34,756,059 | — | — |
| 2009-07-24 | $19.22 | $88.85 | 34,049,573 | — | — |
| 2009-07-23 | $19.24 | $88.96 | 72,863,295 | — | — |
| 2009-07-22 | $18.76 | $86.72 | 40,929,209 | — | — |
| 2009-07-21 | $18.56 | $85.78 | 31,964,935 | — | — |
| 2009-07-20 | $18.44 | $85.26 | 31,915,152 | — | — |
| 2009-07-17 | $18.11 | $83.72 | 34,308,415 | — | — |
| 2009-07-16 | $17.91 | $82.78 | 40,098,532 | — | — |
| 2009-07-15 | $18.10 | $83.69 | 34,004,424 | — | — |
| 2009-07-14 | $17.71 | $81.87 | 35,882,783 | — | — |
| 2009-07-13 | $17.95 | $82.99 | 34,067,447 | — | — |
| 2009-07-10 | $17.70 | $81.84 | 28,892,460 | — | — |
| 2009-07-09 | $17.66 | $81.63 | 33,712,747 | — | — |
| 2009-07-08 | $17.78 | $82.19 | 45,130,394 | — | — |
| 2009-07-07 | $18.38 | $83.05 | 31,462,742 | — | — |
| 2009-07-06 | $18.73 | $84.65 | 33,849,649 | — | — |
| 2009-07-02 | $18.57 | $83.94 | 35,752,899 | — | — |
| 2009-07-01 | $18.94 | $85.57 | 29,815,156 | — | — |
| 2009-06-30 | $18.76 | $84.79 | 37,656,678 | — | — |
| 2009-06-29 | $19.05 | $86.09 | 30,290,472 | — | — |
| 2009-06-26 | $18.75 | $84.72 | 26,323,768 | — | — |
| 2009-06-25 | $18.77 | $84.82 | 41,966,563 | — | — |
| 2009-06-24 | $18.62 | $84.14 | 36,014,389 | — | — |
| 2009-06-23 | $18.63 | $84.17 | 55,426,744 | — | — |
| 2009-06-22 | $18.24 | $82.43 | 52,724,196 | — | — |
| 2009-06-19 | $18.16 | $82.06 | 56,159,181 | — | — |
| 2009-06-18 | $18.23 | $82.37 | 37,992,974 | — | — |
| 2009-06-17 | $18.23 | $82.40 | 37,145,879 | — | — |
| 2009-06-16 | $18.29 | $82.67 | 40,417,351 | — | — |
| 2009-06-15 | $18.60 | $84.07 | 42,327,088 | — | — |
| 2009-06-12 | $18.89 | $85.37 | 35,800,695 | — | — |
| 2009-06-11 | $18.72 | $84.62 | 47,130,825 | — | — |
| 2009-06-10 | $18.34 | $82.88 | 44,236,164 | — | — |
| 2009-06-09 | $18.29 | $82.64 | 40,186,842 | — | — |
| 2009-06-08 | $18.43 | $83.29 | 39,224,559 | — | — |
| 2009-06-05 | $18.55 | $83.83 | 34,113,257 | — | — |
| 2009-06-04 | $18.40 | $83.15 | 43,662,872 | — | — |
| 2009-06-03 | $18.47 | $83.49 | 45,551,955 | — | — |
| 2009-06-02 | $18.76 | $84.79 | 38,823,520 | — | — |
| 2009-06-01 | $18.61 | $84.11 | 36,994,943 | — | — |
| 2009-05-29 | $18.72 | $84.62 | 33,409,419 | — | — |
| 2009-05-28 | $18.60 | $84.07 | 34,983,125 | — | — |
| 2009-05-27 | $18.18 | $82.16 | 34,252,542 | — | — |
| 2009-05-26 | $18.51 | $83.66 | 43,039,930 | — | — |
| 2009-05-22 | $17.89 | $80.83 | 31,154,647 | — | — |
| 2009-05-21 | $17.88 | $80.80 | 40,938,477 | — | — |
| 2009-05-20 | $18.23 | $82.37 | 50,155,768 | — | — |
| 2009-05-19 | $18.63 | $84.21 | 32,986,930 | — | — |
| 2009-05-18 | $18.57 | $83.94 | 48,682,686 | — | — |
| 2009-05-15 | $18.79 | $84.93 | 35,081,631 | — | — |
| 2009-05-14 | $18.87 | $85.27 | 40,576,231 | — | — |
| 2009-05-13 | $19.06 | $86.15 | 30,013,094 | — | — |
| 2009-05-12 | $19.43 | $87.83 | 30,821,396 | — | — |
| 2009-05-11 | $19.15 | $86.56 | 33,911,744 | — | — |
| 2009-05-08 | $19.07 | $86.19 | 55,090,184 | — | — |
| 2009-05-07 | $19.22 | $86.87 | 70,440,640 | — | — |
| 2009-05-06 | $20.16 | $91.10 | 32,761,850 | — | — |
| 2009-05-05 | $20.02 | $90.46 | 25,539,695 | — | — |
| 2009-05-04 | $20.16 | $91.10 | 36,095,020 | — | — |
| 2009-05-01 | $19.65 | $88.78 | 29,234,582 | — | — |
| 2009-04-30 | $19.35 | $87.45 | 42,967,507 | — | — |
| 2009-04-29 | $19.27 | $87.11 | 44,244,373 | — | — |
| 2009-04-28 | $19.37 | $87.55 | 34,547,662 | — | — |
| 2009-04-27 | $19.12 | $86.39 | 36,317,188 | — | — |
| 2009-04-24 | $19.00 | $85.88 | 37,271,924 | — | — |
| 2009-04-23 | $19.26 | $87.04 | 41,620,734 | — | — |
| 2009-04-22 | $19.44 | $87.86 | 66,472,214 | — | — |
| 2009-04-21 | $19.09 | $86.29 | 41,787,558 | — | — |
| 2009-04-20 | $19.10 | $86.32 | 36,271,377 | — | — |
| 2009-04-17 | $19.60 | $88.58 | 51,329,494 | — | — |
| 2009-04-16 | $19.63 | $88.71 | 42,628,563 | — | — |
| 2009-04-15 | $19.22 | $86.87 | 35,595,078 | — | — |
| 2009-04-14 | $19.09 | $86.29 | 38,342,378 | — | — |
| 2009-04-13 | $19.65 | $88.82 | 26,563,015 | — | — |
| 2009-04-09 | $19.71 | $89.09 | 37,223,863 | — | — |
| 2009-04-08 | $19.18 | $86.67 | 32,595,953 | — | — |
| 2009-04-07 | $19.28 | $87.14 | 33,949,214 | — | — |
| 2009-04-06 | $20.08 | $88.91 | 35,297,046 | — | — |
| 2009-04-03 | $20.26 | $89.71 | 33,625,893 | — | — |
| 2009-04-02 | $20.05 | $88.74 | 45,533,287 | — | — |
| 2009-04-01 | $19.58 | $86.67 | 37,849,453 | — | — |
| 2009-03-31 | $19.03 | $84.26 | 48,155,601 | — | — |
| 2009-03-30 | $19.00 | $84.13 | 39,880,601 | — | — |
| 2009-03-27 | $19.64 | $86.94 | 29,315,214 | — | — |
| 2009-03-26 | $19.90 | $88.11 | 46,818,626 | — | — |
| 2009-03-25 | $19.77 | $87.54 | 51,701,273 | — | — |
| 2009-03-24 | $19.89 | $88.04 | 36,296,401 | — | — |
| 2009-03-23 | $20.33 | $90.01 | 57,799,220 | — | — |
| 2009-03-20 | $19.13 | $84.70 | 61,531,973 | — | — |
| 2009-03-19 | $19.34 | $85.60 | 43,675,450 | — | — |
| 2009-03-18 | $19.41 | $85.93 | 49,461,065 | — | — |
| 2009-03-17 | $19.16 | $84.83 | 49,908,445 | — | — |
| 2009-03-16 | $18.40 | $81.45 | 38,646,898 | — | — |
| 2009-03-13 | $18.33 | $81.15 | 36,811,437 | — | — |
| 2009-03-12 | $18.39 | $81.42 | 52,899,758 | — | — |
| 2009-03-11 | $17.64 | $78.08 | 44,860,562 | — | — |
| 2009-03-10 | $17.39 | $76.97 | 58,785,865 | — | — |
| 2009-03-09 | $16.40 | $72.63 | 51,163,729 | — | — |
| 2009-03-06 | $17.05 | $75.50 | 63,394,709 | — | — |
| 2009-03-05 | $17.04 | $75.43 | 64,371,026 | — | — |
| 2009-03-04 | $17.37 | $76.91 | 49,385,994 | — | — |
| 2009-03-03 | $17.12 | $75.80 | 63,768,342 | — | — |
| 2009-03-02 | $17.40 | $77.04 | 57,649,740 | — | — |
| 2009-02-27 | $17.95 | $79.48 | 49,936,911 | — | — |
| 2009-02-26 | $18.19 | $80.55 | 55,265,878 | — | — |
| 2009-02-25 | $17.91 | $79.28 | 81,088,115 | — | — |
| 2009-02-24 | $17.56 | $77.74 | 52,269,931 | — | — |
| 2009-02-23 | $17.13 | $75.84 | 48,201,544 | — | — |
| 2009-02-20 | $17.81 | $78.84 | 52,848,652 | — | — |
| 2009-02-19 | $17.52 | $77.54 | 37,104,570 | — | — |
| 2009-02-18 | $17.34 | $76.77 | 37,765,511 | — | — |
| 2009-02-17 | $17.54 | $77.64 | 50,460,288 | — | — |
| 2009-02-13 | $18.27 | $80.88 | 31,137,302 | — | — |
| 2009-02-12 | $18.35 | $81.22 | 53,648,877 | — | — |
| 2009-02-11 | $18.46 | $81.72 | 34,614,656 | — | — |
| 2009-02-10 | $18.55 | $82.12 | 50,484,385 | — | — |
| 2009-02-09 | $19.55 | $86.57 | 29,465,752 | — | — |
| 2009-02-06 | $19.70 | $87.20 | 40,836,264 | — | — |
| 2009-02-05 | $19.00 | $84.09 | 39,370,861 | — | — |
| 2009-02-04 | $18.63 | $82.46 | 47,171,737 | — | — |
| 2009-02-03 | $19.16 | $84.83 | 41,609,480 | — | — |
| 2009-02-02 | $19.00 | $84.13 | 35,807,977 | — | — |
| 2009-01-30 | $18.60 | $82.32 | 50,411,697 | — | — |
| 2009-01-29 | $18.66 | $82.62 | 58,885,032 | — | — |
| 2009-01-28 | $19.57 | $86.64 | 74,461,098 | — | — |
| 2009-01-27 | $19.58 | $86.70 | 45,933,002 | — | — |
| 2009-01-26 | $20.26 | $89.71 | 47,786,205 | — | — |
| 2009-01-23 | $19.73 | $87.34 | 45,169,054 | — | — |
| 2009-01-22 | $19.27 | $85.30 | 39,944,286 | — | — |
| 2009-01-21 | $19.48 | $86.23 | 50,357,810 | — | — |
| 2009-01-20 | $18.90 | $83.66 | 45,425,910 | — | — |
| 2009-01-16 | $19.06 | $84.36 | 44,140,306 | — | — |
| 2009-01-15 | $18.97 | $83.99 | 57,215,866 | — | — |
| 2009-01-14 | $19.19 | $84.96 | 46,823,790 | — | — |
| 2009-01-13 | $19.63 | $86.90 | 41,833,104 | — | — |
| 2009-01-12 | $19.59 | $86.74 | 45,414,656 | — | — |
| 2009-01-09 | $20.15 | $89.21 | 40,966,678 | — | — |
| 2009-01-08 | $20.53 | $90.88 | 28,374,909 | — | — |
| 2009-01-07 | $20.55 | $90.98 | 40,425,295 | — | — |
| 2009-01-06 | $21.37 | $92.81 | 38,059,836 | — | — |
| 2009-01-05 | $21.47 | $93.24 | 42,917,063 | — | — |
| 2009-01-02 | $22.22 | $96.49 | 28,968,855 | — | — |