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
- 1986-11-06 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 | $19.52 | $29.68 | 1,542,300 | — | — |
| 2009-12-30 | $19.90 | $30.26 | 1,309,800 | — | — |
| 2009-12-29 | $20.10 | $30.57 | 1,735,000 | — | — |
| 2009-12-28 | $20.08 | $30.54 | 1,508,600 | — | — |
| 2009-12-24 | $20.04 | $30.47 | 501,700 | — | — |
| 2009-12-23 | $19.83 | $30.16 | 1,162,500 | — | — |
| 2009-12-22 | $19.67 | $29.91 | 1,936,900 | — | — |
| 2009-12-21 | $19.44 | $29.56 | 2,705,000 | — | — |
| 2009-12-18 | $19.15 | $29.12 | 3,145,500 | — | — |
| 2009-12-17 | $19.28 | $29.32 | 4,109,500 | — | — |
| 2009-12-16 | $19.26 | $29.29 | 2,853,000 | — | — |
| 2009-12-15 | $19.04 | $28.95 | 2,568,000 | — | — |
| 2009-12-14 | $19.42 | $29.53 | 2,181,400 | — | — |
| 2009-12-11 | $19.04 | $28.95 | 2,815,200 | — | — |
| 2009-12-10 | $18.92 | $28.77 | 2,358,200 | — | — |
| 2009-12-09 | $18.64 | $28.35 | 3,920,900 | — | — |
| 2009-12-08 | $18.63 | $28.33 | 2,813,500 | — | — |
| 2009-12-07 | $18.88 | $28.71 | 3,054,100 | — | — |
| 2009-12-04 | $19.09 | $29.03 | 4,329,400 | — | — |
| 2009-12-03 | $18.76 | $28.53 | 3,676,500 | — | — |
| 2009-12-02 | $19.37 | $29.46 | 3,500,400 | — | — |
| 2009-12-01 | $19.02 | $28.92 | 2,863,000 | — | — |
| 2009-11-30 | $19.04 | $28.95 | 3,779,400 | — | — |
| 2009-11-27 | $18.90 | $28.74 | 1,645,000 | — | — |
| 2009-11-25 | $19.66 | $29.90 | 2,437,800 | — | — |
| 2009-11-24 | $19.37 | $29.46 | 3,632,200 | — | — |
| 2009-11-23 | $19.31 | $29.36 | 2,538,100 | — | — |
| 2009-11-20 | $19.08 | $29.01 | 3,937,700 | — | — |
| 2009-11-19 | $19.13 | $29.09 | 2,781,300 | — | — |
| 2009-11-18 | $19.55 | $29.73 | 4,137,000 | — | — |
| 2009-11-17 | $19.80 | $30.11 | 4,976,200 | — | — |
| 2009-11-16 | $20.06 | $30.51 | 3,661,700 | — | — |
| 2009-11-13 | $19.65 | $29.88 | 4,610,200 | — | — |
| 2009-11-12 | $19.50 | $29.65 | 5,505,300 | — | — |
| 2009-11-11 | $20.55 | $31.25 | 2,907,100 | — | — |
| 2009-11-10 | $20.23 | $30.76 | 3,613,900 | — | — |
| 2009-11-09 | $20.36 | $30.96 | 4,149,700 | — | — |
| 2009-11-06 | $19.53 | $29.70 | 3,131,200 | — | — |
| 2009-11-05 | $19.20 | $29.20 | 4,846,500 | — | — |
| 2009-11-04 | $19.18 | $29.17 | 6,833,100 | — | — |
| 2009-11-03 | $20.19 | $30.70 | 4,585,300 | — | — |
| 2009-11-02 | $20.23 | $30.76 | 3,522,800 | — | — |
| 2009-10-30 | $19.95 | $30.34 | 5,456,600 | — | — |
| 2009-10-29 | $21.19 | $32.22 | 4,208,200 | — | — |
| 2009-10-28 | $19.87 | $30.22 | 3,850,700 | — | — |
| 2009-10-27 | $20.50 | $31.17 | 2,599,200 | — | — |
| 2009-10-26 | $20.75 | $31.55 | 2,859,800 | — | — |
| 2009-10-23 | $21.34 | $32.45 | 2,523,100 | — | — |
| 2009-10-22 | $21.90 | $33.30 | 2,823,400 | — | — |
| 2009-10-21 | $21.31 | $32.28 | 5,243,200 | — | — |
| 2009-10-20 | $21.99 | $33.31 | 3,387,600 | — | — |
| 2009-10-19 | $22.42 | $33.96 | 2,065,900 | — | — |
| 2009-10-16 | $21.78 | $32.99 | 3,676,200 | — | — |
| 2009-10-15 | $22.49 | $34.07 | 2,438,000 | — | — |
| 2009-10-14 | $22.74 | $34.45 | 3,570,000 | — | — |
| 2009-10-13 | $21.84 | $33.08 | 2,794,900 | — | — |
| 2009-10-12 | $21.92 | $33.20 | 1,741,400 | — | — |
| 2009-10-09 | $21.60 | $32.72 | 2,527,600 | — | — |
| 2009-10-08 | $21.67 | $32.83 | 2,742,000 | — | — |
| 2009-10-07 | $21.65 | $32.79 | 2,589,200 | — | — |
| 2009-10-06 | $21.53 | $32.61 | 3,851,600 | — | — |
| 2009-10-05 | $21.11 | $31.98 | 3,566,700 | — | — |
| 2009-10-02 | $20.35 | $30.83 | 3,452,700 | — | — |
| 2009-10-01 | $20.41 | $30.92 | 4,338,900 | — | — |
| 2009-09-30 | $21.44 | $32.48 | 4,975,400 | — | — |
| 2009-09-29 | $21.69 | $32.86 | 4,985,900 | — | — |
| 2009-09-28 | $21.44 | $32.48 | 5,320,900 | — | — |
| 2009-09-25 | $20.83 | $31.55 | 3,844,100 | — | — |
| 2009-09-24 | $21.17 | $32.07 | 3,625,300 | — | — |
| 2009-09-23 | $21.56 | $32.66 | 3,152,300 | — | — |
| 2009-09-22 | $22.46 | $34.02 | 3,208,600 | — | — |
| 2009-09-21 | $22.15 | $33.55 | 2,611,000 | — | — |
| 2009-09-18 | $22.46 | $34.02 | 3,813,800 | — | — |
| 2009-09-17 | $22.49 | $34.07 | 3,374,600 | — | — |
| 2009-09-16 | $22.89 | $34.67 | 4,148,500 | — | — |
| 2009-09-15 | $21.98 | $33.29 | 4,023,100 | — | — |
| 2009-09-14 | $21.92 | $33.20 | 3,586,800 | — | — |
| 2009-09-11 | $21.92 | $33.20 | 2,797,600 | — | — |
| 2009-09-10 | $21.89 | $33.16 | 3,506,400 | — | — |
| 2009-09-09 | $21.89 | $33.16 | 3,784,300 | — | — |
| 2009-09-08 | $21.51 | $32.58 | 2,785,400 | — | — |
| 2009-09-04 | $21.52 | $32.60 | 3,045,400 | — | — |
| 2009-09-03 | $21.63 | $32.76 | 3,009,900 | — | — |
| 2009-09-02 | $21.02 | $31.84 | 4,225,700 | — | — |
| 2009-09-01 | $21.00 | $31.81 | 5,284,400 | — | — |
| 2009-08-31 | $22.53 | $34.13 | 3,691,200 | — | — |
| 2009-08-28 | $22.65 | $34.31 | 3,164,800 | — | — |
| 2009-08-27 | $22.49 | $34.07 | 3,416,000 | — | — |
| 2009-08-26 | $22.63 | $34.28 | 4,153,100 | — | — |
| 2009-08-25 | $22.78 | $34.51 | 4,640,100 | — | — |
| 2009-08-24 | $21.98 | $33.29 | 3,653,800 | — | — |
| 2009-08-21 | $22.15 | $33.55 | 3,815,600 | — | — |
| 2009-08-20 | $21.48 | $32.54 | 2,815,600 | — | — |
| 2009-08-19 | $21.23 | $32.16 | 2,721,500 | — | — |
| 2009-08-18 | $21.08 | $31.93 | 3,333,800 | — | — |
| 2009-08-17 | $20.49 | $31.04 | 4,033,000 | — | — |
| 2009-08-14 | $21.34 | $32.33 | 2,623,100 | — | — |
| 2009-08-13 | $21.73 | $32.92 | 3,663,400 | — | — |
| 2009-08-12 | $21.16 | $32.05 | 3,798,200 | — | — |
| 2009-08-11 | $20.25 | $30.67 | 4,603,900 | — | — |
| 2009-08-10 | $20.12 | $30.48 | 3,405,500 | — | — |
| 2009-08-07 | $20.61 | $31.22 | 4,367,500 | — | — |
| 2009-08-06 | $20.07 | $30.40 | 4,515,400 | — | — |
| 2009-08-05 | $19.75 | $29.92 | 6,732,300 | — | — |
| 2009-08-04 | $19.90 | $30.14 | 3,977,700 | — | — |
| 2009-08-03 | $19.04 | $28.84 | 2,939,500 | — | — |
| 2009-07-31 | $18.77 | $28.43 | 2,417,000 | — | — |
| 2009-07-30 | $18.58 | $28.14 | 3,130,300 | — | — |
| 2009-07-29 | $18.11 | $27.43 | 2,072,300 | — | — |
| 2009-07-28 | $18.32 | $27.62 | 3,067,300 | — | — |
| 2009-07-27 | $18.52 | $27.93 | 2,513,800 | — | — |
| 2009-07-24 | $18.56 | $27.99 | 3,956,700 | — | — |
| 2009-07-23 | $18.02 | $27.17 | 3,454,100 | — | — |
| 2009-07-22 | $17.36 | $26.18 | 3,566,800 | — | — |
| 2009-07-21 | $17.22 | $25.97 | 2,494,500 | — | — |
| 2009-07-20 | $17.13 | $25.83 | 3,145,400 | — | — |
| 2009-07-17 | $16.36 | $24.67 | 2,645,400 | — | — |
| 2009-07-16 | $16.22 | $24.46 | 3,923,700 | — | — |
| 2009-07-15 | $16.39 | $24.71 | 4,776,700 | — | — |
| 2009-07-14 | $15.89 | $23.96 | 2,548,700 | — | — |
| 2009-07-13 | $16.03 | $24.17 | 4,074,600 | — | — |
| 2009-07-10 | $14.85 | $22.39 | 2,904,500 | — | — |
| 2009-07-09 | $15.16 | $22.86 | 2,998,600 | — | — |
| 2009-07-08 | $14.80 | $22.32 | 5,163,300 | — | — |
| 2009-07-07 | $14.86 | $22.41 | 3,219,400 | — | — |
| 2009-07-06 | $15.09 | $22.75 | 4,276,100 | — | — |
| 2009-07-02 | $15.04 | $22.68 | 3,361,400 | — | — |
| 2009-07-01 | $16.00 | $24.13 | 3,046,500 | — | — |
| 2009-06-30 | $15.86 | $23.92 | 4,297,800 | — | — |
| 2009-06-29 | $15.95 | $24.05 | 2,375,700 | — | — |
| 2009-06-26 | $15.94 | $24.04 | 2,487,300 | — | — |
| 2009-06-25 | $15.92 | $24.01 | 2,970,600 | — | — |
| 2009-06-24 | $15.70 | $23.67 | 2,866,700 | — | — |
| 2009-06-23 | $15.39 | $23.21 | 3,376,800 | — | — |
| 2009-06-22 | $15.14 | $22.83 | 3,938,500 | — | — |
| 2009-06-19 | $16.12 | $24.31 | 3,667,400 | — | — |
| 2009-06-18 | $15.77 | $23.78 | 4,010,700 | — | — |
| 2009-06-17 | $15.52 | $23.40 | 4,691,500 | — | — |
| 2009-06-16 | $15.96 | $24.07 | 3,472,700 | — | — |
| 2009-06-15 | $16.68 | $25.15 | 3,891,600 | — | — |
| 2009-06-12 | $16.86 | $25.42 | 2,619,800 | — | — |
| 2009-06-11 | $17.01 | $25.65 | 2,907,300 | — | — |
| 2009-06-10 | $16.79 | $25.32 | 3,557,700 | — | — |
| 2009-06-09 | $16.95 | $25.56 | 3,018,600 | — | — |
| 2009-06-08 | $17.27 | $26.04 | 3,012,700 | — | — |
| 2009-06-05 | $17.19 | $25.92 | 4,170,700 | — | — |
| 2009-06-04 | $17.41 | $26.25 | 3,426,200 | — | — |
| 2009-06-03 | $16.94 | $25.54 | 2,981,700 | — | — |
| 2009-06-02 | $17.60 | $26.54 | 4,932,900 | — | — |
| 2009-06-01 | $17.24 | $26.00 | 5,085,400 | — | — |
| 2009-05-29 | $17.11 | $25.80 | 4,535,000 | — | — |
| 2009-05-28 | $16.85 | $25.41 | 4,933,500 | — | — |
| 2009-05-27 | $16.23 | $24.47 | 5,536,300 | — | — |
| 2009-05-26 | $17.48 | $26.36 | 5,038,900 | — | — |
| 2009-05-22 | $16.59 | $25.02 | 3,234,400 | — | — |
| 2009-05-21 | $16.53 | $24.93 | 4,482,900 | — | — |
| 2009-05-20 | $16.64 | $25.09 | 5,832,100 | — | — |
| 2009-05-19 | $17.13 | $25.83 | 6,040,900 | — | — |
| 2009-05-18 | $17.50 | $26.39 | 5,659,900 | — | — |
| 2009-05-15 | $16.27 | $24.53 | 5,274,900 | — | — |
| 2009-05-14 | $16.74 | $25.24 | 6,521,500 | — | — |
| 2009-05-13 | $16.13 | $24.32 | 7,440,400 | — | — |
| 2009-05-12 | $16.91 | $25.50 | 9,510,300 | — | — |
| 2009-05-11 | $17.02 | $25.66 | 7,714,100 | — | — |
| 2009-05-08 | $18.94 | $28.56 | 8,155,000 | — | — |
| 2009-05-07 | $17.40 | $26.24 | 7,851,100 | — | — |
| 2009-05-06 | $18.03 | $27.19 | 9,120,000 | — | — |
| 2009-05-05 | $17.75 | $26.77 | 6,088,500 | — | — |
| 2009-05-04 | $17.72 | $26.72 | 8,198,300 | — | — |
| 2009-05-01 | $16.66 | $25.12 | 6,162,400 | — | — |
| 2009-04-30 | $16.34 | $24.64 | 7,948,700 | — | — |
| 2009-04-29 | $16.11 | $24.29 | 5,154,000 | — | — |
| 2009-04-28 | $15.30 | $23.07 | 4,340,600 | — | — |
| 2009-04-27 | $15.24 | $22.98 | 5,275,400 | — | — |
| 2009-04-24 | $15.04 | $22.68 | 6,903,500 | — | — |
| 2009-04-23 | $15.10 | $22.77 | 5,588,600 | — | — |
| 2009-04-22 | $14.46 | $21.69 | 8,119,600 | — | — |
| 2009-04-21 | $15.42 | $23.13 | 6,716,600 | — | — |
| 2009-04-20 | $14.02 | $21.03 | 6,943,800 | — | — |
| 2009-04-17 | $15.03 | $22.55 | 6,196,200 | — | — |
| 2009-04-16 | $14.57 | $21.86 | 5,692,700 | — | — |
| 2009-04-15 | $14.77 | $22.16 | 5,039,800 | — | — |
| 2009-04-14 | $13.64 | $20.46 | 6,080,100 | — | — |
| 2009-04-13 | $14.96 | $22.44 | 6,227,600 | — | — |
| 2009-04-09 | $14.67 | $22.01 | 6,713,500 | — | — |
| 2009-04-08 | $13.46 | $20.19 | 3,876,800 | — | — |
| 2009-04-07 | $13.04 | $19.56 | 3,166,600 | — | — |
| 2009-04-06 | $13.64 | $20.46 | 3,850,900 | — | — |
| 2009-04-03 | $13.92 | $20.88 | 4,667,500 | — | — |
| 2009-04-02 | $13.60 | $20.40 | 5,345,700 | — | — |
| 2009-04-01 | $13.11 | $19.67 | 5,809,300 | — | — |
| 2009-03-31 | $12.50 | $18.75 | 5,734,900 | — | — |
| 2009-03-30 | $11.76 | $17.64 | 5,141,600 | — | — |
| 2009-03-27 | $13.11 | $19.67 | 3,734,600 | — | — |
| 2009-03-26 | $13.40 | $20.10 | 6,180,200 | — | — |
| 2009-03-25 | $12.93 | $19.40 | 5,870,800 | — | — |
| 2009-03-24 | $12.69 | $19.04 | 6,388,700 | — | — |
| 2009-03-23 | $13.35 | $20.03 | 7,154,900 | — | — |
| 2009-03-20 | $11.41 | $17.12 | 5,705,100 | — | — |
| 2009-03-19 | $12.09 | $18.14 | 10,083,800 | — | — |
| 2009-03-18 | $12.80 | $19.20 | 10,246,200 | — | — |
| 2009-03-17 | $11.48 | $17.22 | 5,605,700 | — | — |
| 2009-03-16 | $10.47 | $15.71 | 5,582,600 | — | — |
| 2009-03-13 | $11.02 | $16.53 | 6,236,900 | — | — |
| 2009-03-12 | $10.84 | $16.26 | 8,707,100 | — | — |
| 2009-03-11 | $9.93 | $14.90 | 9,820,600 | — | — |
| 2009-03-10 | $9.44 | $14.16 | 8,297,300 | — | — |
| 2009-03-09 | $8.17 | $12.26 | 7,065,800 | — | — |
| 2009-03-06 | $8.11 | $12.17 | 7,165,900 | — | — |
| 2009-03-05 | $7.99 | $11.99 | 8,132,900 | — | — |
| 2009-03-04 | $9.28 | $13.92 | 7,844,800 | — | — |
| 2009-03-03 | $8.67 | $13.01 | 7,682,500 | — | — |
| 2009-03-02 | $9.34 | $14.01 | 9,529,500 | — | — |
| 2009-02-27 | $10.18 | $15.27 | 9,441,200 | — | — |
| 2009-02-26 | $11.00 | $16.50 | 7,389,700 | — | — |
| 2009-02-25 | $10.58 | $15.87 | 8,432,700 | — | — |
| 2009-02-24 | $11.37 | $17.06 | 8,225,400 | — | — |
| 2009-02-23 | $9.83 | $14.75 | 6,908,700 | — | — |
| 2009-02-20 | $10.59 | $15.89 | 9,752,900 | — | — |
| 2009-02-19 | $10.24 | $15.36 | 8,080,800 | — | — |
| 2009-02-18 | $11.68 | $17.52 | 5,230,100 | — | — |
| 2009-02-17 | $11.32 | $16.98 | 6,672,900 | — | — |
| 2009-02-13 | $12.82 | $19.23 | 4,717,600 | — | — |
| 2009-02-12 | $13.17 | $19.76 | 4,995,300 | — | — |
| 2009-02-11 | $12.98 | $19.47 | 4,734,300 | — | — |
| 2009-02-10 | $12.69 | $19.04 | 8,954,600 | — | — |
| 2009-02-09 | $14.70 | $22.05 | 3,356,500 | — | — |
| 2009-02-06 | $14.99 | $22.49 | 4,259,700 | — | — |
| 2009-02-05 | $14.77 | $22.16 | 5,956,700 | — | — |
| 2009-02-04 | $14.19 | $21.29 | 4,447,300 | — | — |
| 2009-02-03 | $14.24 | $21.36 | 5,031,800 | — | — |
| 2009-02-02 | $14.67 | $22.01 | 4,005,700 | — | — |
| 2009-01-30 | $14.16 | $21.24 | 4,520,000 | — | — |
| 2009-01-29 | $14.78 | $22.17 | 4,025,900 | — | — |
| 2009-01-28 | $16.43 | $24.65 | 5,200,600 | — | — |
| 2009-01-27 | $15.28 | $22.92 | 3,356,800 | — | — |
| 2009-01-26 | $14.59 | $21.89 | 4,793,000 | — | — |
| 2009-01-23 | $15.31 | $22.97 | 4,377,100 | — | — |
| 2009-01-22 | $14.50 | $21.75 | 6,973,600 | — | — |
| 2009-01-21 | $16.27 | $24.29 | 5,155,100 | — | — |
| 2009-01-20 | $14.00 | $20.90 | 6,242,200 | — | — |
| 2009-01-16 | $16.21 | $24.20 | 4,712,700 | — | — |
| 2009-01-15 | $15.54 | $23.20 | 4,515,500 | — | — |
| 2009-01-14 | $15.26 | $22.79 | 3,622,300 | — | — |
| 2009-01-13 | $16.56 | $24.73 | 3,905,800 | — | — |
| 2009-01-12 | $16.12 | $24.07 | 3,107,500 | — | — |
| 2009-01-09 | $17.25 | $25.76 | 2,911,200 | — | — |
| 2009-01-08 | $18.19 | $27.16 | 3,511,700 | — | — |
| 2009-01-07 | $17.43 | $26.03 | 4,938,500 | — | — |
| 2009-01-06 | $19.97 | $29.82 | 4,074,500 | — | — |
| 2009-01-05 | $19.45 | $29.04 | 3,527,400 | — | — |
| 2009-01-02 | $18.43 | $27.52 | 2,895,000 | — | — |