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
- 1982-01-04 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 | $15.31 | $32.48 | 4,796,643 | — | — |
| 2009-12-30 | $15.41 | $32.70 | 4,828,260 | — | — |
| 2009-12-29 | $15.36 | $32.58 | 5,036,995 | — | — |
| 2009-12-28 | $15.37 | $32.60 | 5,171,885 | — | — |
| 2009-12-24 | $15.59 | $33.09 | 2,154,633 | — | — |
| 2009-12-23 | $15.46 | $32.80 | 7,816,302 | — | — |
| 2009-12-22 | $15.58 | $33.05 | 5,454,793 | — | — |
| 2009-12-21 | $15.63 | $33.16 | 7,622,336 | — | — |
| 2009-12-18 | $15.26 | $32.37 | 8,950,452 | — | — |
| 2009-12-17 | $15.26 | $32.37 | 8,944,653 | — | — |
| 2009-12-16 | $15.27 | $32.41 | 8,013,112 | — | — |
| 2009-12-15 | $15.33 | $32.52 | 8,078,205 | — | — |
| 2009-12-14 | $15.35 | $32.56 | 7,588,640 | — | — |
| 2009-12-11 | $15.18 | $32.21 | 8,010,924 | — | — |
| 2009-12-10 | $15.31 | $32.48 | 12,262,318 | — | — |
| 2009-12-09 | $14.87 | $31.55 | 10,628,976 | — | — |
| 2009-12-08 | $14.81 | $31.42 | 8,823,001 | — | — |
| 2009-12-07 | $14.95 | $31.73 | 11,021,284 | — | — |
| 2009-12-04 | $15.00 | $31.83 | 16,022,177 | — | — |
| 2009-12-03 | $14.60 | $30.97 | 12,154,449 | — | — |
| 2009-12-02 | $14.63 | $31.05 | 13,324,701 | — | — |
| 2009-12-01 | $14.70 | $31.19 | 10,439,933 | — | — |
| 2009-11-30 | $14.52 | $30.82 | 12,686,899 | — | — |
| 2009-11-27 | $14.63 | $31.03 | 6,467,400 | — | — |
| 2009-11-25 | $14.95 | $31.71 | 9,853,986 | — | — |
| 2009-11-24 | $14.63 | $31.05 | 16,276,641 | — | — |
| 2009-11-23 | $14.84 | $31.48 | 14,302,956 | — | — |
| 2009-11-20 | $15.05 | $31.94 | 13,906,600 | — | — |
| 2009-11-19 | $14.95 | $31.73 | 12,123,489 | — | — |
| 2009-11-18 | $15.37 | $32.62 | 11,022,597 | — | — |
| 2009-11-17 | $15.43 | $32.74 | 11,447,616 | — | — |
| 2009-11-16 | $15.60 | $33.11 | 13,674,125 | — | — |
| 2009-11-13 | $15.59 | $33.09 | 10,959,583 | — | — |
| 2009-11-12 | $15.55 | $32.99 | 10,705,118 | — | — |
| 2009-11-11 | $15.95 | $33.84 | 9,863,066 | — | — |
| 2009-11-10 | $15.80 | $33.51 | 13,174,714 | — | — |
| 2009-11-09 | $15.84 | $33.61 | 12,112,768 | — | — |
| 2009-11-06 | $15.80 | $33.53 | 12,869,378 | — | — |
| 2009-11-05 | $16.20 | $34.08 | 9,013,138 | — | — |
| 2009-11-04 | $16.18 | $34.04 | 10,271,238 | — | — |
| 2009-11-03 | $16.42 | $34.54 | 10,863,639 | — | — |
| 2009-11-02 | $16.22 | $34.13 | 16,572,240 | — | — |
| 2009-10-30 | $16.54 | $34.81 | 13,537,922 | — | — |
| 2009-10-29 | $17.31 | $36.42 | 10,493,757 | — | — |
| 2009-10-28 | $17.09 | $35.96 | 15,898,774 | — | — |
| 2009-10-27 | $17.72 | $37.29 | 24,766,300 | — | — |
| 2009-10-26 | $18.53 | $38.98 | 17,799,161 | — | — |
| 2009-10-23 | $18.89 | $39.75 | 22,595,038 | — | — |
| 2009-10-22 | $18.39 | $38.69 | 12,200,507 | — | — |
| 2009-10-21 | $18.41 | $38.73 | 23,286,118 | — | — |
| 2009-10-20 | $18.38 | $38.67 | 19,660,602 | — | — |
| 2009-10-19 | $17.97 | $37.81 | 11,095,895 | — | — |
| 2009-10-16 | $18.04 | $37.96 | 18,653,138 | — | — |
| 2009-10-15 | $18.42 | $38.75 | 27,454,586 | — | — |
| 2009-10-14 | $17.19 | $36.17 | 16,824,517 | — | — |
| 2009-10-13 | $17.53 | $36.88 | 12,208,384 | — | — |
| 2009-10-12 | $17.53 | $36.88 | 10,307,449 | — | — |
| 2009-10-09 | $17.71 | $37.27 | 5,130,532 | — | — |
| 2009-10-08 | $17.92 | $37.69 | 11,122,917 | — | — |
| 2009-10-07 | $17.65 | $37.13 | 8,631,551 | — | — |
| 2009-10-06 | $17.51 | $36.84 | 10,150,460 | — | — |
| 2009-10-05 | $17.59 | $37.00 | 14,872,164 | — | — |
| 2009-10-02 | $17.03 | $35.82 | 8,964,892 | — | — |
| 2009-10-01 | $17.36 | $36.52 | 10,632,586 | — | — |
| 2009-09-30 | $17.72 | $37.29 | 17,996,191 | — | — |
| 2009-09-29 | $17.79 | $37.42 | 10,482,489 | — | — |
| 2009-09-28 | $18.02 | $37.90 | 9,618,339 | — | — |
| 2009-09-25 | $17.79 | $37.42 | 16,604,294 | — | — |
| 2009-09-24 | $17.30 | $36.40 | 13,867,982 | — | — |
| 2009-09-23 | $18.12 | $38.11 | 11,593,118 | — | — |
| 2009-09-22 | $18.60 | $39.13 | 13,674,125 | — | — |
| 2009-09-21 | $18.41 | $38.73 | 10,287,757 | — | — |
| 2009-09-18 | $18.48 | $38.88 | 23,946,785 | — | — |
| 2009-09-17 | $18.74 | $39.42 | 44,052,426 | — | — |
| 2009-09-16 | $17.58 | $36.98 | 11,874,495 | — | — |
| 2009-09-15 | $17.26 | $36.31 | 11,423,001 | — | — |
| 2009-09-14 | $17.43 | $36.67 | 8,259,372 | — | — |
| 2009-09-11 | $17.30 | $36.40 | 9,031,079 | — | — |
| 2009-09-10 | $17.14 | $36.06 | 12,704,075 | — | — |
| 2009-09-09 | $16.83 | $35.40 | 10,573,182 | — | — |
| 2009-09-08 | $17.14 | $36.06 | 11,818,044 | — | — |
| 2009-09-04 | $16.78 | $35.31 | 5,473,829 | — | — |
| 2009-09-03 | $16.56 | $34.84 | 7,035,514 | — | — |
| 2009-09-02 | $16.40 | $34.50 | 10,473,190 | — | — |
| 2009-09-01 | $16.66 | $35.06 | 8,559,237 | — | — |
| 2009-08-31 | $17.13 | $36.04 | 10,279,115 | — | — |
| 2009-08-28 | $17.37 | $36.54 | 7,445,873 | — | — |
| 2009-08-27 | $17.40 | $36.61 | 8,309,039 | — | — |
| 2009-08-26 | $17.37 | $36.54 | 9,179,863 | — | — |
| 2009-08-25 | $17.27 | $36.32 | 11,345,436 | — | — |
| 2009-08-24 | $17.29 | $36.36 | 13,439,462 | — | — |
| 2009-08-21 | $16.90 | $35.56 | 14,374,504 | — | — |
| 2009-08-20 | $16.41 | $34.52 | 10,482,270 | — | — |
| 2009-08-19 | $16.13 | $33.94 | 9,339,369 | — | — |
| 2009-08-18 | $15.77 | $33.17 | 10,463,672 | — | — |
| 2009-08-17 | $15.68 | $32.98 | 8,041,228 | — | — |
| 2009-08-14 | $16.26 | $34.21 | 9,415,402 | — | — |
| 2009-08-13 | $16.65 | $35.02 | 11,046,774 | — | — |
| 2009-08-12 | $16.52 | $34.75 | 9,022,546 | — | — |
| 2009-08-11 | $16.65 | $35.02 | 10,377,793 | — | — |
| 2009-08-10 | $16.93 | $35.61 | 8,860,087 | — | — |
| 2009-08-07 | $16.93 | $35.32 | 15,052,893 | — | — |
| 2009-08-06 | $17.09 | $35.67 | 13,994,886 | — | — |
| 2009-08-05 | $17.21 | $35.92 | 13,095,399 | — | — |
| 2009-08-04 | $17.12 | $35.73 | 9,031,955 | — | — |
| 2009-08-03 | $17.04 | $35.55 | 13,182,809 | — | — |
| 2009-07-31 | $16.45 | $34.33 | 12,739,958 | — | — |
| 2009-07-30 | $16.49 | $34.41 | 12,725,627 | — | — |
| 2009-07-29 | $16.18 | $33.76 | 15,171,154 | — | — |
| 2009-07-28 | $16.75 | $34.94 | 24,111,213 | — | — |
| 2009-07-27 | $17.16 | $35.80 | 17,206,104 | — | — |
| 2009-07-24 | $16.74 | $34.92 | 13,268,470 | — | — |
| 2009-07-23 | $16.75 | $34.94 | 13,357,302 | — | — |
| 2009-07-22 | $16.20 | $33.80 | 13,859,120 | — | — |
| 2009-07-21 | $16.39 | $34.20 | 13,018,162 | — | — |
| 2009-07-20 | $16.28 | $33.97 | 11,111,211 | — | — |
| 2009-07-17 | $15.92 | $33.23 | 12,290,981 | — | — |
| 2009-07-16 | $15.73 | $32.83 | 15,529,330 | — | — |
| 2009-07-15 | $15.54 | $32.43 | 11,853,271 | — | — |
| 2009-07-14 | $14.98 | $31.26 | 11,800,103 | — | — |
| 2009-07-13 | $14.82 | $30.92 | 12,949,240 | — | — |
| 2009-07-10 | $14.23 | $29.70 | 13,121,983 | — | — |
| 2009-07-09 | $14.48 | $30.21 | 16,642,256 | — | — |
| 2009-07-08 | $14.46 | $30.17 | 19,264,574 | — | — |
| 2009-07-07 | $14.50 | $30.25 | 15,635,886 | — | — |
| 2009-07-06 | $15.22 | $31.76 | 16,084,863 | — | — |
| 2009-07-02 | $15.13 | $31.57 | 14,225,173 | — | — |
| 2009-07-01 | $15.92 | $33.23 | 20,542,913 | — | — |
| 2009-06-30 | $15.44 | $32.22 | 15,490,931 | — | — |
| 2009-06-29 | $15.20 | $31.72 | 14,043,787 | — | — |
| 2009-06-26 | $15.06 | $31.43 | 13,195,390 | — | — |
| 2009-06-25 | $15.26 | $31.83 | 14,896,779 | — | — |
| 2009-06-24 | $14.65 | $30.58 | 21,116,826 | — | — |
| 2009-06-23 | $15.14 | $31.59 | 14,680,495 | — | — |
| 2009-06-22 | $14.85 | $31.00 | 14,982,439 | — | — |
| 2009-06-19 | $15.71 | $32.79 | 19,092,597 | — | — |
| 2009-06-18 | $15.92 | $33.23 | 11,595,306 | — | — |
| 2009-06-17 | $15.76 | $32.88 | 18,260,173 | — | — |
| 2009-06-16 | $15.77 | $32.90 | 15,223,338 | — | — |
| 2009-06-15 | $15.82 | $33.02 | 15,499,245 | — | — |
| 2009-06-12 | $16.10 | $33.59 | 14,836,719 | — | — |
| 2009-06-11 | $16.15 | $33.70 | 21,485,613 | — | — |
| 2009-06-10 | $16.63 | $34.70 | 18,161,385 | — | — |
| 2009-06-09 | $16.59 | $34.62 | 15,468,175 | — | — |
| 2009-06-08 | $16.67 | $34.79 | 15,162,512 | — | — |
| 2009-06-05 | $16.65 | $34.73 | 23,244,765 | — | — |
| 2009-06-04 | $16.68 | $34.81 | 80,196,217 | — | — |
| 2009-06-03 | $16.82 | $35.10 | 53,201,111 | — | — |
| 2009-06-02 | $20.46 | $42.69 | 9,346,698 | — | — |
| 2009-06-01 | $20.85 | $43.51 | 11,765,642 | — | — |
| 2009-05-29 | $20.45 | $42.67 | 9,309,065 | — | — |
| 2009-05-28 | $19.97 | $41.68 | 10,636,196 | — | — |
| 2009-05-27 | $19.26 | $40.19 | 9,687,808 | — | — |
| 2009-05-26 | $19.01 | $39.67 | 9,842,390 | — | — |
| 2009-05-22 | $18.78 | $39.20 | 7,273,240 | — | — |
| 2009-05-21 | $18.98 | $39.31 | 9,395,381 | — | — |
| 2009-05-20 | $19.76 | $40.94 | 11,052,135 | — | — |
| 2009-05-19 | $19.69 | $40.79 | 10,356,023 | — | — |
| 2009-05-18 | $19.15 | $39.67 | 10,834,867 | — | — |
| 2009-05-15 | $19.05 | $39.46 | 8,323,043 | — | — |
| 2009-05-14 | $19.45 | $40.30 | 8,729,245 | — | — |
| 2009-05-13 | $18.88 | $39.10 | 14,310,833 | — | — |
| 2009-05-12 | $19.31 | $40.01 | 10,818,894 | — | — |
| 2009-05-11 | $19.94 | $41.30 | 11,194,793 | — | — |
| 2009-05-08 | $21.30 | $44.12 | 11,102,568 | — | — |
| 2009-05-07 | $20.00 | $41.43 | 13,333,563 | — | — |
| 2009-05-06 | $20.70 | $42.89 | 11,938,822 | — | — |
| 2009-05-05 | $19.99 | $41.41 | 10,596,484 | — | — |
| 2009-05-04 | $19.97 | $41.38 | 11,385,258 | — | — |
| 2009-05-01 | $18.88 | $39.10 | 10,665,953 | — | — |
| 2009-04-30 | $18.14 | $37.57 | 13,002,956 | — | — |
| 2009-04-29 | $18.73 | $38.80 | 15,266,661 | — | — |
| 2009-04-28 | $19.03 | $39.42 | 11,207,592 | — | — |
| 2009-04-27 | $18.96 | $39.27 | 12,583,407 | — | — |
| 2009-04-24 | $19.82 | $41.05 | 10,141,052 | — | — |
| 2009-04-23 | $19.46 | $40.31 | 12,290,652 | — | — |
| 2009-04-22 | $18.74 | $38.82 | 13,166,071 | — | — |
| 2009-04-21 | $18.63 | $38.59 | 10,642,979 | — | — |
| 2009-04-20 | $18.35 | $38.02 | 13,816,564 | — | — |
| 2009-04-17 | $19.85 | $41.13 | 10,415,099 | — | — |
| 2009-04-16 | $19.69 | $40.79 | 10,901,601 | — | — |
| 2009-04-15 | $19.10 | $39.56 | 11,941,776 | — | — |
| 2009-04-14 | $18.79 | $38.93 | 9,950,586 | — | — |
| 2009-04-13 | $18.85 | $39.05 | 11,567,628 | — | — |
| 2009-04-09 | $19.20 | $39.77 | 11,420,485 | — | — |
| 2009-04-08 | $18.43 | $38.18 | 11,661,055 | — | — |
| 2009-04-07 | $17.72 | $36.72 | 9,427,107 | — | — |
| 2009-04-06 | $17.99 | $37.27 | 9,188,725 | — | — |
| 2009-04-03 | $18.14 | $37.57 | 11,350,469 | — | — |
| 2009-04-02 | $17.84 | $36.96 | 14,685,856 | — | — |
| 2009-04-01 | $16.85 | $34.90 | 11,679,435 | — | — |
| 2009-03-31 | $16.36 | $33.90 | 12,438,124 | — | — |
| 2009-03-30 | $16.21 | $33.57 | 10,961,114 | — | — |
| 2009-03-27 | $17.41 | $36.07 | 11,298,066 | — | — |
| 2009-03-26 | $18.16 | $37.63 | 15,165,028 | — | — |
| 2009-03-25 | $17.04 | $35.30 | 13,315,840 | — | — |
| 2009-03-24 | $16.71 | $34.62 | 11,064,388 | — | — |
| 2009-03-23 | $16.96 | $35.13 | 18,713,636 | — | — |
| 2009-03-20 | $16.48 | $34.14 | 14,039,849 | — | — |
| 2009-03-19 | $17.76 | $36.79 | 13,749,392 | — | — |
| 2009-03-18 | $16.92 | $35.05 | 14,578,753 | — | — |
| 2009-03-17 | $16.91 | $35.03 | 10,279,662 | — | — |
| 2009-03-16 | $16.38 | $33.93 | 9,830,575 | — | — |
| 2009-03-13 | $15.84 | $32.82 | 11,831,282 | — | — |
| 2009-03-12 | $16.07 | $33.29 | 10,889,895 | — | — |
| 2009-03-11 | $15.60 | $32.32 | 12,549,930 | — | — |
| 2009-03-10 | $15.57 | $32.25 | 12,759,760 | — | — |
| 2009-03-09 | $15.20 | $31.49 | 9,902,779 | — | — |
| 2009-03-06 | $14.84 | $30.75 | 11,709,738 | — | — |
| 2009-03-05 | $14.95 | $30.96 | 14,049,476 | — | — |
| 2009-03-04 | $15.90 | $32.95 | 19,865,508 | — | — |
| 2009-03-03 | $15.72 | $32.57 | 14,553,044 | — | — |
| 2009-03-02 | $15.52 | $32.15 | 18,260,063 | — | — |
| 2009-02-27 | $17.71 | $36.70 | 12,349,291 | — | — |
| 2009-02-26 | $18.50 | $38.33 | 10,815,065 | — | — |
| 2009-02-25 | $18.76 | $38.86 | 17,364,843 | — | — |
| 2009-02-24 | $18.16 | $37.63 | 12,513,391 | — | — |
| 2009-02-23 | $16.93 | $35.07 | 15,257,690 | — | — |
| 2009-02-20 | $17.50 | $36.26 | 18,159,087 | — | — |
| 2009-02-19 | $18.88 | $39.10 | 16,400,592 | — | — |
| 2009-02-18 | $19.42 | $40.24 | 14,391,570 | — | — |
| 2009-02-17 | $20.21 | $41.87 | 15,269,724 | — | — |
| 2009-02-13 | $22.00 | $45.58 | 11,761,594 | — | — |
| 2009-02-12 | $21.93 | $45.43 | 20,075,885 | — | — |
| 2009-02-11 | $21.04 | $43.59 | 15,060,989 | — | — |
| 2009-02-10 | $21.21 | $43.93 | 13,652,464 | — | — |
| 2009-02-09 | $22.37 | $46.34 | 11,221,049 | — | — |
| 2009-02-06 | $21.70 | $44.67 | 12,517,001 | — | — |
| 2009-02-05 | $21.67 | $44.61 | 16,986,100 | — | — |
| 2009-02-04 | $21.86 | $45.01 | 13,843,367 | — | — |
| 2009-02-03 | $21.49 | $44.24 | 12,636,466 | — | — |
| 2009-02-02 | $20.93 | $43.09 | 13,790,745 | — | — |
| 2009-01-30 | $22.05 | $45.39 | 15,540,489 | — | — |
| 2009-01-29 | $22.57 | $46.46 | 11,000,608 | — | — |
| 2009-01-28 | $23.08 | $47.51 | 17,186,412 | — | — |
| 2009-01-27 | $22.18 | $45.65 | 18,059,861 | — | — |
| 2009-01-26 | $23.63 | $48.64 | 16,496,973 | — | — |
| 2009-01-23 | $22.48 | $46.27 | 13,704,538 | — | — |
| 2009-01-22 | $21.30 | $43.84 | 20,108,923 | — | — |
| 2009-01-21 | $22.79 | $46.91 | 15,346,523 | — | — |
| 2009-01-20 | $21.37 | $43.99 | 18,460,812 | — | — |
| 2009-01-16 | $21.97 | $45.22 | 14,213,576 | — | — |
| 2009-01-15 | $20.90 | $43.03 | 14,985,940 | — | — |
| 2009-01-14 | $20.27 | $41.73 | 15,644,966 | — | — |
| 2009-01-13 | $21.93 | $45.14 | 13,248,996 | — | — |
| 2009-01-12 | $20.98 | $43.18 | 11,172,256 | — | — |
| 2009-01-09 | $21.94 | $45.16 | 10,060,424 | — | — |
| 2009-01-08 | $22.49 | $46.29 | 11,724,726 | — | — |
| 2009-01-07 | $21.65 | $44.56 | 10,543,534 | — | — |
| 2009-01-06 | $22.81 | $46.95 | 16,844,756 | — | — |
| 2009-01-05 | $22.49 | $46.29 | 18,548,989 | — | — |
| 2009-01-02 | $21.24 | $43.73 | 10,336,878 | — | — |