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
- 1973-02-21 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 | $18.81 | $37.80 | 2,005,800 | — | — |
| 2009-12-30 | $19.02 | $38.23 | 1,542,700 | — | — |
| 2009-12-29 | $19.01 | $38.21 | 1,641,700 | — | — |
| 2009-12-28 | $19.25 | $38.69 | 1,943,100 | — | — |
| 2009-12-24 | $19.40 | $38.99 | 522,800 | — | — |
| 2009-12-23 | $19.55 | $39.29 | 2,302,700 | — | — |
| 2009-12-22 | $19.39 | $38.97 | 2,280,000 | — | — |
| 2009-12-21 | $19.27 | $38.73 | 5,485,000 | — | — |
| 2009-12-18 | $18.67 | $37.52 | 5,474,200 | — | — |
| 2009-12-17 | $18.98 | $38.14 | 2,049,600 | — | — |
| 2009-12-16 | $19.57 | $39.33 | 4,115,300 | — | — |
| 2009-12-15 | $19.72 | $39.63 | 1,875,800 | — | — |
| 2009-12-14 | $20.05 | $40.30 | 1,986,900 | — | — |
| 2009-12-11 | $19.88 | $39.95 | 2,816,000 | — | — |
| 2009-12-10 | $19.45 | $39.09 | 2,746,800 | — | — |
| 2009-12-09 | $19.62 | $39.43 | 2,361,200 | — | — |
| 2009-12-08 | $19.60 | $39.35 | 3,334,600 | — | — |
| 2009-12-07 | $19.73 | $39.61 | 3,160,400 | — | — |
| 2009-12-04 | $20.23 | $40.62 | 3,087,000 | — | — |
| 2009-12-03 | $20.11 | $40.37 | 2,308,900 | — | — |
| 2009-12-02 | $20.62 | $41.40 | 2,936,200 | — | — |
| 2009-12-01 | $20.45 | $41.06 | 3,267,100 | — | — |
| 2009-11-30 | $20.05 | $40.25 | 3,101,900 | — | — |
| 2009-11-27 | $20.08 | $40.31 | 1,810,600 | — | — |
| 2009-11-25 | $20.73 | $41.62 | 2,369,100 | — | — |
| 2009-11-24 | $20.37 | $40.90 | 3,426,900 | — | — |
| 2009-11-23 | $20.09 | $40.33 | 3,788,200 | — | — |
| 2009-11-20 | $19.64 | $39.43 | 5,398,400 | — | — |
| 2009-11-19 | $20.18 | $40.52 | 4,325,100 | — | — |
| 2009-11-18 | $20.23 | $40.62 | 2,327,100 | — | — |
| 2009-11-17 | $20.40 | $40.96 | 2,146,200 | — | — |
| 2009-11-16 | $20.43 | $41.02 | 4,044,100 | — | — |
| 2009-11-13 | $19.81 | $39.77 | 3,939,900 | — | — |
| 2009-11-12 | $19.96 | $40.07 | 2,704,700 | — | — |
| 2009-11-11 | $20.49 | $41.14 | 4,509,700 | — | — |
| 2009-11-10 | $20.59 | $41.34 | 6,412,800 | — | — |
| 2009-11-09 | $19.92 | $39.99 | 4,134,200 | — | — |
| 2009-11-06 | $19.33 | $38.81 | 3,296,700 | — | — |
| 2009-11-05 | $19.13 | $38.41 | 3,831,400 | — | — |
| 2009-11-04 | $18.75 | $37.64 | 4,377,700 | — | — |
| 2009-11-03 | $18.51 | $37.16 | 4,744,200 | — | — |
| 2009-11-02 | $18.12 | $36.38 | 4,758,200 | — | — |
| 2009-10-30 | $17.78 | $35.70 | 5,367,400 | — | — |
| 2009-10-29 | $19.01 | $38.17 | 4,565,500 | — | — |
| 2009-10-28 | $18.43 | $37.00 | 7,242,300 | — | — |
| 2009-10-27 | $19.67 | $39.49 | 14,224,400 | — | — |
| 2009-10-26 | $18.36 | $36.86 | 7,009,400 | — | — |
| 2009-10-23 | $19.13 | $38.41 | 3,523,400 | — | — |
| 2009-10-22 | $19.64 | $39.43 | 4,251,100 | — | — |
| 2009-10-21 | $18.96 | $38.07 | 5,718,900 | — | — |
| 2009-10-20 | $19.32 | $38.79 | 4,686,300 | — | — |
| 2009-10-19 | $20.08 | $40.31 | 2,940,000 | — | — |
| 2009-10-16 | $19.92 | $39.99 | 3,997,000 | — | — |
| 2009-10-15 | $20.34 | $40.84 | 4,445,000 | — | — |
| 2009-10-14 | $20.07 | $40.29 | 5,257,600 | — | — |
| 2009-10-13 | $19.15 | $38.45 | 3,767,600 | — | — |
| 2009-10-12 | $19.60 | $39.35 | 2,779,000 | — | — |
| 2009-10-09 | $19.49 | $39.13 | 3,022,200 | — | — |
| 2009-10-08 | $19.38 | $38.91 | 3,358,800 | — | — |
| 2009-10-07 | $18.70 | $37.54 | 2,515,000 | — | — |
| 2009-10-06 | $18.72 | $37.58 | 5,248,400 | — | — |
| 2009-10-05 | $18.45 | $37.04 | 4,063,100 | — | — |
| 2009-10-02 | $17.51 | $35.15 | 7,300,800 | — | — |
| 2009-10-01 | $18.15 | $36.44 | 7,201,200 | — | — |
| 2009-09-30 | $18.98 | $38.11 | 8,371,000 | — | — |
| 2009-09-29 | $18.71 | $37.56 | 5,439,000 | — | — |
| 2009-09-28 | $18.59 | $37.32 | 4,684,300 | — | — |
| 2009-09-25 | $17.88 | $35.90 | 10,121,000 | — | — |
| 2009-09-24 | $18.34 | $36.82 | 6,781,000 | — | — |
| 2009-09-23 | $19.20 | $38.55 | 7,355,700 | — | — |
| 2009-09-22 | $19.37 | $38.89 | 6,123,400 | — | — |
| 2009-09-21 | $19.25 | $38.65 | 6,106,800 | — | — |
| 2009-09-18 | $19.44 | $39.03 | 7,397,400 | — | — |
| 2009-09-17 | $19.40 | $38.95 | 10,781,500 | — | — |
| 2009-09-16 | $20.15 | $40.45 | 10,741,000 | — | — |
| 2009-09-15 | $20.55 | $41.26 | 14,676,000 | — | — |
| 2009-09-14 | $19.27 | $38.69 | 8,088,200 | — | — |
| 2009-09-11 | $19.02 | $38.19 | 12,889,800 | — | — |
| 2009-09-10 | $19.02 | $38.19 | 7,996,100 | — | — |
| 2009-09-09 | $18.41 | $36.96 | 10,729,100 | — | — |
| 2009-09-08 | $18.00 | $36.10 | 7,084,800 | — | — |
| 2009-09-04 | $17.07 | $34.23 | 5,823,300 | — | — |
| 2009-09-03 | $16.86 | $33.81 | 13,272,100 | — | — |
| 2009-09-02 | $17.39 | $34.87 | 23,856,000 | — | — |
| 2009-09-01 | $15.50 | $31.08 | 12,476,700 | — | — |
| 2009-08-31 | $15.36 | $30.80 | 4,565,300 | — | — |
| 2009-08-28 | $15.67 | $31.43 | 6,331,500 | — | — |
| 2009-08-27 | $15.52 | $31.12 | 6,561,800 | — | — |
| 2009-08-26 | $15.64 | $31.37 | 11,745,500 | — | — |
| 2009-08-25 | $14.80 | $29.68 | 5,847,500 | — | — |
| 2009-08-24 | $14.75 | $29.58 | 5,660,000 | — | — |
| 2009-08-21 | $14.58 | $29.24 | 4,523,700 | — | — |
| 2009-08-20 | $14.13 | $28.34 | 2,391,600 | — | — |
| 2009-08-19 | $14.01 | $28.10 | 2,708,300 | — | — |
| 2009-08-18 | $14.03 | $28.14 | 2,643,900 | — | — |
| 2009-08-17 | $13.52 | $27.11 | 3,452,000 | — | — |
| 2009-08-14 | $14.41 | $28.90 | 2,587,200 | — | — |
| 2009-08-13 | $14.79 | $29.66 | 2,801,400 | — | — |
| 2009-08-12 | $14.68 | $29.44 | 4,083,000 | — | — |
| 2009-08-11 | $14.26 | $28.60 | 3,257,600 | — | — |
| 2009-08-10 | $14.57 | $29.22 | 3,464,100 | — | — |
| 2009-08-07 | $14.78 | $29.64 | 3,942,300 | — | — |
| 2009-08-06 | $14.18 | $28.44 | 2,622,300 | — | — |
| 2009-08-05 | $14.34 | $28.76 | 4,510,400 | — | — |
| 2009-08-04 | $14.44 | $28.96 | 6,398,300 | — | — |
| 2009-08-03 | $14.20 | $28.48 | 6,154,400 | — | — |
| 2009-07-31 | $13.44 | $26.95 | 4,164,700 | — | — |
| 2009-07-30 | $13.31 | $26.69 | 6,470,500 | — | — |
| 2009-07-29 | $12.79 | $25.65 | 6,468,000 | — | — |
| 2009-07-28 | $13.11 | $26.29 | 21,136,300 | — | — |
| 2009-07-27 | $11.15 | $22.36 | 5,905,900 | — | — |
| 2009-07-24 | $11.31 | $22.68 | 2,453,800 | — | — |
| 2009-07-23 | $11.28 | $22.62 | 5,950,400 | — | — |
| 2009-07-22 | $10.79 | $21.64 | 4,946,300 | — | — |
| 2009-07-21 | $10.82 | $21.70 | 5,368,100 | — | — |
| 2009-07-20 | $10.62 | $21.30 | 4,709,100 | — | — |
| 2009-07-17 | $10.19 | $20.44 | 4,363,200 | — | — |
| 2009-07-16 | $10.15 | $20.36 | 6,193,600 | — | — |
| 2009-07-15 | $10.03 | $20.11 | 5,844,500 | — | — |
| 2009-07-14 | $9.51 | $19.07 | 5,544,700 | — | — |
| 2009-07-13 | $9.24 | $18.53 | 3,403,800 | — | — |
| 2009-07-10 | $8.95 | $17.95 | 3,108,800 | — | — |
| 2009-07-09 | $8.97 | $17.99 | 4,615,500 | — | — |
| 2009-07-08 | $8.69 | $17.43 | 4,115,400 | — | — |
| 2009-07-07 | $8.78 | $17.61 | 3,607,100 | — | — |
| 2009-07-06 | $9.24 | $18.53 | 3,657,400 | — | — |
| 2009-07-02 | $9.33 | $18.71 | 3,624,600 | — | — |
| 2009-07-01 | $10.03 | $20.11 | 3,748,200 | — | — |
| 2009-06-30 | $9.66 | $19.37 | 3,673,700 | — | — |
| 2009-06-29 | $9.88 | $19.81 | 4,123,400 | — | — |
| 2009-06-26 | $9.61 | $19.27 | 8,935,500 | — | — |
| 2009-06-25 | $9.97 | $19.99 | 5,342,100 | — | — |
| 2009-06-24 | $9.55 | $19.15 | 6,366,900 | — | — |
| 2009-06-23 | $9.30 | $18.65 | 4,900,200 | — | — |
| 2009-06-22 | $9.12 | $18.29 | 4,785,600 | — | — |
| 2009-06-19 | $9.59 | $19.23 | 7,109,900 | — | — |
| 2009-06-18 | $9.75 | $19.55 | 6,604,300 | — | — |
| 2009-06-17 | $10.21 | $20.48 | 5,750,500 | — | — |
| 2009-06-16 | $10.52 | $21.10 | 3,908,700 | — | — |
| 2009-06-15 | $10.95 | $21.96 | 4,013,000 | — | — |
| 2009-06-12 | $11.48 | $23.02 | 3,680,200 | — | — |
| 2009-06-11 | $11.23 | $22.52 | 7,934,300 | — | — |
| 2009-06-10 | $11.43 | $22.92 | 7,345,900 | — | — |
| 2009-06-09 | $11.95 | $23.93 | 6,071,900 | — | — |
| 2009-06-08 | $12.01 | $24.05 | 3,909,900 | — | — |
| 2009-06-05 | $12.31 | $24.65 | 8,455,100 | — | — |
| 2009-06-04 | $12.27 | $24.57 | 8,162,400 | — | — |
| 2009-06-03 | $11.38 | $22.78 | 8,051,700 | — | — |
| 2009-06-02 | $11.80 | $23.62 | 5,860,900 | — | — |
| 2009-06-01 | $12.00 | $24.03 | 9,131,300 | — | — |
| 2009-05-29 | $11.50 | $23.02 | 7,549,200 | — | — |
| 2009-05-28 | $11.54 | $23.10 | 4,505,800 | — | — |
| 2009-05-27 | $11.43 | $22.88 | 4,240,500 | — | — |
| 2009-05-26 | $11.83 | $23.68 | 5,851,800 | — | — |
| 2009-05-22 | $11.21 | $22.44 | 3,459,600 | — | — |
| 2009-05-21 | $11.03 | $22.08 | 5,657,900 | — | — |
| 2009-05-20 | $11.64 | $23.30 | 7,981,500 | — | — |
| 2009-05-19 | $11.93 | $23.89 | 8,470,300 | — | — |
| 2009-05-18 | $11.41 | $22.84 | 4,995,100 | — | — |
| 2009-05-15 | $10.82 | $21.66 | 6,479,400 | — | — |
| 2009-05-14 | $10.98 | $21.98 | 5,730,800 | — | — |
| 2009-05-13 | $10.53 | $21.08 | 9,624,700 | — | — |
| 2009-05-12 | $11.44 | $22.90 | 13,535,200 | — | — |
| 2009-05-11 | $11.63 | $23.28 | 9,051,900 | — | — |
| 2009-05-08 | $11.96 | $23.95 | 9,447,600 | — | — |
| 2009-05-07 | $11.10 | $22.22 | 10,375,600 | — | — |
| 2009-05-06 | $11.66 | $23.34 | 9,814,600 | — | — |
| 2009-05-05 | $11.19 | $22.40 | 8,765,500 | — | — |
| 2009-05-04 | $11.22 | $22.46 | 11,446,300 | — | — |
| 2009-05-01 | $10.94 | $21.90 | 11,836,000 | — | — |
| 2009-04-30 | $10.73 | $21.48 | 43,547,500 | — | — |
| 2009-04-29 | $10.81 | $21.64 | 17,401,700 | — | — |
| 2009-04-28 | $11.20 | $22.42 | 6,586,500 | — | — |
| 2009-04-27 | $11.39 | $22.80 | 5,165,600 | — | — |
| 2009-04-24 | $12.35 | $24.73 | 6,162,700 | — | — |
| 2009-04-23 | $11.44 | $22.90 | 4,118,100 | — | — |
| 2009-04-22 | $11.28 | $22.58 | 8,706,200 | — | — |
| 2009-04-21 | $10.98 | $21.98 | 8,515,900 | — | — |
| 2009-04-20 | $10.89 | $21.80 | 6,917,300 | — | — |
| 2009-04-17 | $12.94 | $25.91 | 6,346,300 | — | — |
| 2009-04-16 | $12.11 | $24.25 | 5,645,900 | — | — |
| 2009-04-15 | $11.49 | $23.00 | 6,934,400 | — | — |
| 2009-04-14 | $11.40 | $22.82 | 7,826,700 | — | — |
| 2009-04-13 | $12.27 | $24.57 | 13,142,200 | — | — |
| 2009-04-09 | $13.56 | $27.15 | 38,148,500 | — | — |
| 2009-04-08 | $9.11 | $18.24 | 9,120,100 | — | — |
| 2009-04-07 | $9.02 | $18.06 | 17,341,800 | — | — |
| 2009-04-06 | $8.26 | $16.54 | 11,608,700 | — | — |
| 2009-04-03 | $7.42 | $14.86 | 3,986,500 | — | — |
| 2009-04-02 | $7.13 | $14.27 | 7,004,200 | — | — |
| 2009-04-01 | $6.45 | $12.91 | 6,517,400 | — | — |
| 2009-03-31 | $5.74 | $11.49 | 6,781,100 | — | — |
| 2009-03-30 | $5.53 | $11.07 | 8,224,800 | — | — |
| 2009-03-27 | $6.54 | $13.09 | 3,396,200 | — | — |
| 2009-03-26 | $6.87 | $13.75 | 4,894,500 | — | — |
| 2009-03-25 | $6.67 | $13.35 | 5,856,800 | — | — |
| 2009-03-24 | $6.38 | $12.77 | 7,495,800 | — | — |
| 2009-03-23 | $6.89 | $13.79 | 6,463,300 | — | — |
| 2009-03-20 | $5.94 | $11.89 | 8,160,100 | — | — |
| 2009-03-19 | $6.53 | $13.07 | 8,519,700 | — | — |
| 2009-03-18 | $6.61 | $13.23 | 5,153,500 | — | — |
| 2009-03-17 | $5.89 | $11.79 | 5,919,600 | — | — |
| 2009-03-16 | $5.56 | $11.13 | 9,324,800 | — | — |
| 2009-03-13 | $5.00 | $10.01 | 6,499,000 | — | — |
| 2009-03-12 | $5.06 | $10.13 | 6,048,900 | — | — |
| 2009-03-11 | $4.77 | $9.55 | 7,297,800 | — | — |
| 2009-03-10 | $4.54 | $9.05 | 9,788,900 | — | — |
| 2009-03-09 | $3.98 | $7.93 | 5,005,200 | — | — |
| 2009-03-06 | $3.75 | $7.47 | 7,163,300 | — | — |
| 2009-03-05 | $4.01 | $7.99 | 5,545,300 | — | — |
| 2009-03-04 | $4.71 | $9.39 | 6,953,500 | — | — |
| 2009-03-03 | $4.31 | $8.59 | 17,387,500 | — | — |
| 2009-03-02 | $4.43 | $8.83 | 15,875,700 | — | — |
| 2009-02-27 | $5.65 | $11.26 | 12,107,500 | — | — |
| 2009-02-26 | $5.80 | $11.56 | 5,199,900 | — | — |
| 2009-02-25 | $5.90 | $11.76 | 8,044,000 | — | — |
| 2009-02-24 | $6.14 | $12.24 | 11,033,200 | — | — |
| 2009-02-23 | $5.83 | $11.62 | 5,695,600 | — | — |
| 2009-02-20 | $6.25 | $12.46 | 7,946,600 | — | — |
| 2009-02-19 | $6.24 | $12.44 | 6,589,200 | — | — |
| 2009-02-18 | $6.49 | $12.94 | 7,385,700 | — | — |
| 2009-02-17 | $6.20 | $12.36 | 9,156,900 | — | — |
| 2009-02-13 | $6.89 | $13.73 | 8,884,500 | — | — |
| 2009-02-12 | $6.77 | $13.49 | 9,460,200 | — | — |
| 2009-02-11 | $6.76 | $13.47 | 12,338,400 | — | — |
| 2009-02-10 | $6.25 | $12.46 | 15,606,400 | — | — |
| 2009-02-09 | $7.33 | $14.61 | 12,306,700 | — | — |
| 2009-02-06 | $6.81 | $13.57 | 13,213,200 | — | — |
| 2009-02-05 | $6.09 | $12.14 | 25,197,600 | — | — |
| 2009-02-04 | $6.28 | $12.52 | 36,867,100 | — | — |
| 2009-02-03 | $7.97 | $15.89 | 8,959,200 | — | — |
| 2009-02-02 | $8.37 | $16.68 | 12,363,600 | — | — |
| 2009-01-30 | $9.03 | $18.00 | 11,433,800 | — | — |
| 2009-01-29 | $9.09 | $18.12 | 26,435,200 | — | — |
| 2009-01-28 | $13.30 | $26.51 | 5,107,600 | — | — |
| 2009-01-27 | $12.88 | $25.67 | 3,822,000 | — | — |
| 2009-01-26 | $12.26 | $24.44 | 3,821,700 | — | — |
| 2009-01-23 | $12.56 | $25.04 | 4,130,700 | — | — |
| 2009-01-22 | $12.38 | $24.68 | 3,563,300 | — | — |
| 2009-01-21 | $12.92 | $25.75 | 3,976,100 | — | — |
| 2009-01-20 | $12.45 | $24.82 | 3,898,600 | — | — |
| 2009-01-16 | $14.05 | $28.01 | 2,605,500 | — | — |
| 2009-01-15 | $13.66 | $27.23 | 3,806,800 | — | — |
| 2009-01-14 | $13.59 | $27.09 | 4,944,200 | — | — |
| 2009-01-13 | $13.86 | $27.63 | 4,939,500 | — | — |
| 2009-01-12 | $14.87 | $29.64 | 2,774,900 | — | — |
| 2009-01-09 | $15.86 | $31.61 | 3,128,600 | — | — |
| 2009-01-08 | $16.01 | $31.91 | 3,436,400 | — | — |
| 2009-01-07 | $15.87 | $31.63 | 4,680,700 | — | — |
| 2009-01-06 | $16.04 | $31.97 | 6,162,400 | — | — |
| 2009-01-05 | $15.08 | $30.06 | 4,261,200 | — | — |
| 2009-01-02 | $15.37 | $30.64 | 4,518,100 | — | — |