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
- 1980-03-19 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 | $19.81 | $19.91 | 1,024,800 | — | — |
| 2009-12-30 | $20.21 | $20.31 | 896,800 | — | — |
| 2009-12-29 | $20.29 | $20.39 | 1,401,300 | — | — |
| 2009-12-28 | $20.55 | $20.65 | 1,690,900 | — | — |
| 2009-12-24 | $21.24 | $21.34 | 434,700 | — | — |
| 2009-12-23 | $21.15 | $21.25 | 1,487,800 | — | — |
| 2009-12-22 | $21.45 | $21.55 | 2,931,600 | — | — |
| 2009-12-21 | $20.94 | $21.04 | 11,615,400 | — | — |
| 2009-12-18 | $19.21 | $19.30 | 1,995,900 | — | — |
| 2009-12-17 | $19.32 | $19.41 | 2,087,700 | — | — |
| 2009-12-16 | $19.33 | $19.42 | 2,425,100 | — | — |
| 2009-12-15 | $18.44 | $18.53 | 1,755,000 | — | — |
| 2009-12-14 | $18.67 | $18.76 | 1,524,900 | — | — |
| 2009-12-11 | $18.64 | $18.73 | 1,066,700 | — | — |
| 2009-12-10 | $18.42 | $18.51 | 2,189,800 | — | — |
| 2009-12-09 | $18.59 | $18.68 | 1,619,400 | — | — |
| 2009-12-08 | $18.77 | $18.86 | 1,785,400 | — | — |
| 2009-12-07 | $19.31 | $19.40 | 1,918,600 | — | — |
| 2009-12-04 | $19.13 | $19.22 | 1,839,500 | — | — |
| 2009-12-03 | $19.04 | $19.13 | 1,997,000 | — | — |
| 2009-12-02 | $19.35 | $19.44 | 2,058,800 | — | — |
| 2009-12-01 | $19.42 | $19.51 | 2,619,800 | — | — |
| 2009-11-30 | $18.83 | $18.92 | 2,499,500 | — | — |
| 2009-11-27 | $18.98 | $19.07 | 1,246,000 | — | — |
| 2009-11-25 | $19.91 | $20.01 | 1,220,200 | — | — |
| 2009-11-24 | $19.52 | $19.62 | 2,694,600 | — | — |
| 2009-11-23 | $19.73 | $19.83 | 4,129,100 | — | — |
| 2009-11-20 | $20.30 | $20.40 | 1,846,600 | — | — |
| 2009-11-19 | $21.10 | $21.20 | 1,877,100 | — | — |
| 2009-11-18 | $22.04 | $22.15 | 2,158,000 | — | — |
| 2009-11-17 | $21.98 | $22.09 | 1,520,200 | — | — |
| 2009-11-16 | $22.11 | $22.22 | 2,453,700 | — | — |
| 2009-11-13 | $21.08 | $21.18 | 5,848,200 | — | — |
| 2009-11-12 | $21.53 | $21.64 | 1,879,000 | — | — |
| 2009-11-11 | $22.08 | $22.19 | 3,366,800 | — | — |
| 2009-11-10 | $21.63 | $21.74 | 2,948,800 | — | — |
| 2009-11-09 | $21.68 | $21.79 | 4,023,600 | — | — |
| 2009-11-06 | $20.53 | $20.63 | 3,596,900 | — | — |
| 2009-11-05 | $21.09 | $21.19 | 3,583,400 | — | — |
| 2009-11-04 | $20.86 | $20.96 | 1,771,100 | — | — |
| 2009-11-03 | $21.06 | $21.16 | 2,534,900 | — | — |
| 2009-11-02 | $20.25 | $20.35 | 2,691,100 | — | — |
| 2009-10-30 | $20.22 | $20.32 | 4,391,900 | — | — |
| 2009-10-29 | $21.64 | $21.75 | 2,912,300 | — | — |
| 2009-10-28 | $20.76 | $20.86 | 4,358,800 | — | — |
| 2009-10-27 | $22.39 | $22.50 | 2,925,900 | — | — |
| 2009-10-26 | $23.38 | $23.49 | 3,217,000 | — | — |
| 2009-10-23 | $23.68 | $23.80 | 4,133,700 | — | — |
| 2009-10-22 | $23.50 | $23.61 | 7,155,600 | — | — |
| 2009-10-21 | $23.59 | $23.71 | 4,871,500 | — | — |
| 2009-10-20 | $23.86 | $23.98 | 6,806,300 | — | — |
| 2009-10-19 | $24.11 | $24.23 | 3,904,100 | — | — |
| 2009-10-16 | $23.11 | $23.22 | 3,080,600 | — | — |
| 2009-10-15 | $23.26 | $23.37 | 2,351,700 | — | — |
| 2009-10-14 | $23.02 | $23.13 | 3,773,600 | — | — |
| 2009-10-13 | $21.66 | $21.77 | 2,305,300 | — | — |
| 2009-10-12 | $21.30 | $21.40 | 3,683,700 | — | — |
| 2009-10-09 | $21.92 | $22.03 | 3,968,900 | — | — |
| 2009-10-08 | $20.83 | $20.93 | 4,310,800 | — | — |
| 2009-10-07 | $19.94 | $20.04 | 2,868,300 | — | — |
| 2009-10-06 | $19.58 | $19.68 | 2,848,500 | — | — |
| 2009-10-05 | $19.35 | $19.44 | 3,128,300 | — | — |
| 2009-10-02 | $18.11 | $18.20 | 5,529,700 | — | — |
| 2009-10-01 | $19.45 | $19.54 | 5,407,500 | — | — |
| 2009-09-30 | $20.73 | $20.83 | 3,551,300 | — | — |
| 2009-09-29 | $20.87 | $20.97 | 2,812,700 | — | — |
| 2009-09-28 | $20.37 | $20.47 | 3,294,200 | — | — |
| 2009-09-25 | $19.74 | $19.84 | 4,449,700 | — | — |
| 2009-09-24 | $19.36 | $19.45 | 4,042,200 | — | — |
| 2009-09-23 | $19.89 | $19.99 | 3,139,400 | — | — |
| 2009-09-22 | $20.05 | $20.15 | 3,770,900 | — | — |
| 2009-09-21 | $18.76 | $18.85 | 3,239,400 | — | — |
| 2009-09-18 | $19.55 | $19.65 | 2,506,700 | — | — |
| 2009-09-17 | $19.75 | $19.85 | 3,594,500 | — | — |
| 2009-09-16 | $19.69 | $19.79 | 3,974,100 | — | — |
| 2009-09-15 | $18.99 | $19.08 | 3,756,600 | — | — |
| 2009-09-14 | $18.72 | $18.81 | 3,497,300 | — | — |
| 2009-09-11 | $17.89 | $17.98 | 2,740,400 | — | — |
| 2009-09-10 | $17.86 | $17.95 | 2,022,300 | — | — |
| 2009-09-09 | $17.50 | $17.59 | 2,067,700 | — | — |
| 2009-09-08 | $17.13 | $17.21 | 1,998,500 | — | — |
| 2009-09-04 | $16.61 | $16.69 | 1,346,500 | — | — |
| 2009-09-03 | $16.06 | $16.14 | 1,589,500 | — | — |
| 2009-09-02 | $15.60 | $15.68 | 2,394,900 | — | — |
| 2009-09-01 | $16.00 | $16.08 | 3,664,000 | — | — |
| 2009-08-31 | $16.48 | $16.56 | 3,575,300 | — | — |
| 2009-08-28 | $17.07 | $17.15 | 2,708,900 | — | — |
| 2009-08-27 | $16.91 | $16.99 | 2,386,700 | — | — |
| 2009-08-26 | $16.80 | $16.88 | 3,871,200 | — | — |
| 2009-08-25 | $16.63 | $16.71 | 2,833,600 | — | — |
| 2009-08-24 | $16.48 | $16.56 | 4,086,600 | — | — |
| 2009-08-21 | $16.70 | $16.78 | 5,682,100 | — | — |
| 2009-08-20 | $15.58 | $15.66 | 3,126,600 | — | — |
| 2009-08-19 | $14.91 | $14.98 | 2,104,200 | — | — |
| 2009-08-18 | $15.02 | $15.09 | 2,295,600 | — | — |
| 2009-08-17 | $14.53 | $14.60 | 2,863,300 | — | — |
| 2009-08-14 | $15.19 | $15.26 | 2,150,800 | — | — |
| 2009-08-13 | $15.95 | $16.03 | 2,068,200 | — | — |
| 2009-08-12 | $16.10 | $16.18 | 3,492,500 | — | — |
| 2009-08-11 | $15.47 | $15.55 | 2,113,800 | — | — |
| 2009-08-10 | $16.03 | $16.11 | 3,608,800 | — | — |
| 2009-08-07 | $16.93 | $17.01 | 2,780,100 | — | — |
| 2009-08-06 | $15.81 | $15.89 | 2,488,600 | — | — |
| 2009-08-05 | $15.50 | $15.58 | 2,905,300 | — | — |
| 2009-08-04 | $15.94 | $16.02 | 3,314,000 | — | — |
| 2009-08-03 | $15.89 | $15.97 | 2,987,200 | — | — |
| 2009-07-31 | $15.18 | $15.25 | 1,507,400 | — | — |
| 2009-07-30 | $14.87 | $14.94 | 2,470,800 | — | — |
| 2009-07-29 | $14.05 | $14.12 | 1,975,200 | — | — |
| 2009-07-28 | $14.57 | $14.64 | 2,208,800 | — | — |
| 2009-07-27 | $14.72 | $14.79 | 3,169,700 | — | — |
| 2009-07-24 | $14.15 | $14.22 | 2,784,100 | — | — |
| 2009-07-23 | $14.38 | $14.45 | 6,747,000 | — | — |
| 2009-07-22 | $13.58 | $13.65 | 2,469,500 | — | — |
| 2009-07-21 | $13.66 | $13.73 | 3,719,600 | — | — |
| 2009-07-20 | $13.78 | $13.85 | 5,173,100 | — | — |
| 2009-07-17 | $12.99 | $13.05 | 2,295,300 | — | — |
| 2009-07-16 | $12.75 | $12.81 | 2,962,000 | — | — |
| 2009-07-15 | $12.16 | $12.22 | 2,941,900 | — | — |
| 2009-07-14 | $11.26 | $11.31 | 1,912,200 | — | — |
| 2009-07-13 | $11.07 | $11.12 | 1,880,900 | — | — |
| 2009-07-10 | $10.60 | $10.65 | 2,024,600 | — | — |
| 2009-07-09 | $10.60 | $10.65 | 1,918,700 | — | — |
| 2009-07-08 | $10.60 | $10.65 | 3,602,800 | — | — |
| 2009-07-07 | $10.80 | $10.85 | 2,743,800 | — | — |
| 2009-07-06 | $11.06 | $11.11 | 1,674,600 | — | — |
| 2009-07-02 | $11.51 | $11.57 | 2,137,800 | — | — |
| 2009-07-01 | $12.15 | $12.21 | 2,420,900 | — | — |
| 2009-06-30 | $12.07 | $12.13 | 2,283,600 | — | — |
| 2009-06-29 | $12.30 | $12.36 | 2,420,100 | — | — |
| 2009-06-26 | $12.40 | $12.46 | 2,323,500 | — | — |
| 2009-06-25 | $12.68 | $12.74 | 2,324,800 | — | — |
| 2009-06-24 | $12.25 | $12.31 | 2,510,400 | — | — |
| 2009-06-23 | $11.96 | $12.02 | 4,648,500 | — | — |
| 2009-06-22 | $11.60 | $11.66 | 3,626,500 | — | — |
| 2009-06-19 | $12.67 | $12.73 | 2,724,300 | — | — |
| 2009-06-18 | $12.58 | $12.64 | 2,004,100 | — | — |
| 2009-06-17 | $12.89 | $12.95 | 3,373,000 | — | — |
| 2009-06-16 | $13.09 | $13.15 | 3,486,800 | — | — |
| 2009-06-15 | $13.69 | $13.76 | 2,718,800 | — | — |
| 2009-06-12 | $14.47 | $14.54 | 2,009,600 | — | — |
| 2009-06-11 | $14.41 | $14.48 | 1,980,900 | — | — |
| 2009-06-10 | $14.42 | $14.49 | 3,169,200 | — | — |
| 2009-06-09 | $14.58 | $14.65 | 2,910,200 | — | — |
| 2009-06-08 | $14.62 | $14.69 | 3,343,800 | — | — |
| 2009-06-05 | $15.15 | $15.22 | 5,182,300 | — | — |
| 2009-06-04 | $14.59 | $14.66 | 6,068,700 | — | — |
| 2009-06-03 | $13.76 | $13.83 | 3,626,400 | — | — |
| 2009-06-02 | $14.17 | $14.24 | 5,916,700 | — | — |
| 2009-06-01 | $14.37 | $14.44 | 9,473,800 | — | — |
| 2009-05-29 | $13.42 | $13.49 | 23,281,700 | — | — |
| 2009-05-28 | $13.62 | $13.69 | 12,710,900 | — | — |
| 2009-05-27 | $15.39 | $15.47 | 3,099,600 | — | — |
| 2009-05-26 | $15.36 | $15.43 | 2,856,400 | — | — |
| 2009-05-22 | $14.94 | $15.01 | 1,723,000 | — | — |
| 2009-05-21 | $14.87 | $14.94 | 2,886,200 | — | — |
| 2009-05-20 | $16.00 | $16.08 | 3,418,400 | — | — |
| 2009-05-19 | $16.01 | $16.09 | 3,309,500 | — | — |
| 2009-05-18 | $15.45 | $15.53 | 3,187,300 | — | — |
| 2009-05-15 | $14.43 | $14.50 | 2,451,600 | — | — |
| 2009-05-14 | $14.42 | $14.49 | 3,236,100 | — | — |
| 2009-05-13 | $13.93 | $14.00 | 3,459,600 | — | — |
| 2009-05-12 | $15.29 | $15.36 | 3,741,200 | — | — |
| 2009-05-11 | $16.02 | $16.10 | 3,799,200 | — | — |
| 2009-05-08 | $17.90 | $17.99 | 4,411,700 | — | — |
| 2009-05-07 | $15.42 | $15.50 | 3,750,500 | — | — |
| 2009-05-06 | $16.58 | $16.66 | 3,600,100 | — | — |
| 2009-05-05 | $16.03 | $16.11 | 3,060,700 | — | — |
| 2009-05-04 | $15.50 | $15.58 | 4,053,200 | — | — |
| 2009-05-01 | $14.90 | $14.97 | 3,181,800 | — | — |
| 2009-04-30 | $13.80 | $13.87 | 3,965,900 | — | — |
| 2009-04-29 | $13.50 | $13.57 | 3,775,800 | — | — |
| 2009-04-28 | $12.34 | $12.40 | 1,940,500 | — | — |
| 2009-04-27 | $12.41 | $12.47 | 2,890,500 | — | — |
| 2009-04-24 | $12.98 | $13.04 | 5,678,900 | — | — |
| 2009-04-23 | $11.77 | $11.83 | 3,425,500 | — | — |
| 2009-04-22 | $11.67 | $11.73 | 8,988,100 | — | — |
| 2009-04-21 | $12.10 | $12.16 | 6,092,500 | — | — |
| 2009-04-20 | $11.30 | $11.36 | 3,884,600 | — | — |
| 2009-04-17 | $12.70 | $12.76 | 3,973,500 | — | — |
| 2009-04-16 | $12.56 | $12.62 | 3,357,900 | — | — |
| 2009-04-15 | $12.38 | $12.44 | 2,298,300 | — | — |
| 2009-04-14 | $11.94 | $12.00 | 1,840,900 | — | — |
| 2009-04-13 | $12.37 | $12.43 | 2,559,500 | — | — |
| 2009-04-09 | $12.01 | $12.07 | 3,863,200 | — | — |
| 2009-04-08 | $10.55 | $10.60 | 1,235,000 | — | — |
| 2009-04-07 | $10.43 | $10.48 | 1,565,900 | — | — |
| 2009-04-06 | $11.09 | $11.14 | 1,747,700 | — | — |
| 2009-04-03 | $11.22 | $11.27 | 3,225,600 | — | — |
| 2009-04-02 | $10.54 | $10.59 | 3,638,800 | — | — |
| 2009-04-01 | $9.74 | $9.79 | 2,581,700 | — | — |
| 2009-03-31 | $9.25 | $9.30 | 3,665,200 | — | — |
| 2009-03-30 | $9.43 | $9.48 | 4,732,300 | — | — |
| 2009-03-27 | $10.95 | $11.00 | 3,002,300 | — | — |
| 2009-03-26 | $10.94 | $10.99 | 5,453,200 | — | — |
| 2009-03-25 | $10.26 | $10.31 | 2,876,600 | — | — |
| 2009-03-24 | $10.46 | $10.51 | 2,959,500 | — | — |
| 2009-03-23 | $10.40 | $10.45 | 3,416,900 | — | — |
| 2009-03-20 | $9.12 | $9.16 | 2,506,800 | — | — |
| 2009-03-19 | $9.89 | $9.94 | 4,579,800 | — | — |
| 2009-03-18 | $10.07 | $10.12 | 4,432,800 | — | — |
| 2009-03-17 | $9.81 | $9.86 | 2,768,500 | — | — |
| 2009-03-16 | $9.59 | $9.64 | 4,456,400 | — | — |
| 2009-03-13 | $9.60 | $9.65 | 3,999,500 | — | — |
| 2009-03-12 | $9.85 | $9.90 | 2,984,900 | — | — |
| 2009-03-11 | $9.32 | $9.37 | 4,599,000 | — | — |
| 2009-03-10 | $9.28 | $9.33 | 4,784,700 | — | — |
| 2009-03-09 | $7.90 | $7.94 | 3,064,500 | — | — |
| 2009-03-06 | $7.63 | $7.67 | 3,361,700 | — | — |
| 2009-03-05 | $7.77 | $7.81 | 3,658,100 | — | — |
| 2009-03-04 | $8.62 | $8.66 | 3,914,100 | — | — |
| 2009-03-03 | $7.78 | $7.82 | 4,029,900 | — | — |
| 2009-03-02 | $7.73 | $7.77 | 5,622,700 | — | — |
| 2009-02-27 | $8.92 | $8.96 | 7,238,700 | — | — |
| 2009-02-26 | $7.89 | $7.93 | 4,222,500 | — | — |
| 2009-02-25 | $8.44 | $8.48 | 7,512,100 | — | — |
| 2009-02-24 | $8.40 | $8.44 | 3,960,900 | — | — |
| 2009-02-23 | $7.57 | $7.61 | 5,197,400 | — | — |
| 2009-02-20 | $8.18 | $8.22 | 5,588,200 | — | — |
| 2009-02-19 | $7.77 | $7.81 | 3,345,900 | — | — |
| 2009-02-18 | $8.09 | $8.13 | 5,346,200 | — | — |
| 2009-02-17 | $8.05 | $8.09 | 6,990,900 | — | — |
| 2009-02-13 | $9.67 | $9.72 | 5,814,600 | — | — |
| 2009-02-12 | $9.45 | $9.50 | 19,672,700 | — | — |
| 2009-02-11 | $13.62 | $13.69 | 4,139,500 | — | — |
| 2009-02-10 | $13.52 | $13.59 | 4,312,700 | — | — |
| 2009-02-09 | $14.63 | $14.70 | 4,183,300 | — | — |
| 2009-02-06 | $14.29 | $14.36 | 3,611,200 | — | — |
| 2009-02-05 | $13.47 | $13.54 | 3,335,800 | — | — |
| 2009-02-04 | $12.59 | $12.65 | 3,643,800 | — | — |
| 2009-02-03 | $12.01 | $12.07 | 3,676,500 | — | — |
| 2009-02-02 | $11.78 | $11.84 | 3,746,200 | — | — |
| 2009-01-30 | $11.84 | $11.90 | 4,337,300 | — | — |
| 2009-01-29 | $12.57 | $12.63 | 4,991,000 | — | — |
| 2009-01-28 | $14.71 | $14.78 | 2,587,500 | — | — |
| 2009-01-27 | $14.13 | $14.20 | 2,319,900 | — | — |
| 2009-01-26 | $13.94 | $14.01 | 2,397,500 | — | — |
| 2009-01-23 | $14.34 | $14.41 | 2,807,700 | — | — |
| 2009-01-22 | $14.06 | $14.13 | 2,660,400 | — | — |
| 2009-01-21 | $14.81 | $14.88 | 2,210,300 | — | — |
| 2009-01-20 | $13.68 | $13.75 | 2,083,600 | — | — |
| 2009-01-16 | $14.97 | $15.04 | 2,277,700 | — | — |
| 2009-01-15 | $14.93 | $15.00 | 2,905,700 | — | — |
| 2009-01-14 | $14.73 | $14.80 | 2,711,000 | — | — |
| 2009-01-13 | $15.67 | $15.75 | 2,257,000 | — | — |
| 2009-01-12 | $15.44 | $15.52 | 3,523,900 | — | — |
| 2009-01-09 | $16.82 | $16.90 | 3,494,100 | — | — |
| 2009-01-08 | $17.74 | $17.83 | 4,591,300 | — | — |
| 2009-01-07 | $18.51 | $18.60 | 2,431,800 | — | — |
| 2009-01-06 | $20.46 | $20.56 | 2,967,500 | — | — |
| 2009-01-05 | $19.18 | $19.27 | 3,270,200 | — | — |
| 2009-01-02 | $18.74 | $18.83 | 2,437,100 | — | — |