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
- 1980-03-17 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 | $18.43 | $21.49 | 2,658,600 | — | — |
| 2009-12-30 | $18.61 | $21.70 | 2,125,500 | — | — |
| 2009-12-29 | $18.61 | $21.70 | 2,594,300 | — | — |
| 2009-12-28 | $18.69 | $21.79 | 2,038,900 | — | — |
| 2009-12-24 | $18.74 | $21.85 | 1,433,900 | — | — |
| 2009-12-23 | $18.74 | $21.85 | 3,756,100 | — | — |
| 2009-12-22 | $18.89 | $22.02 | 5,672,600 | — | — |
| 2009-12-21 | $18.91 | $22.05 | 7,064,600 | — | — |
| 2009-12-18 | $18.25 | $21.28 | 18,320,300 | — | — |
| 2009-12-17 | $18.42 | $21.48 | 8,091,000 | — | — |
| 2009-12-16 | $18.86 | $21.99 | 6,688,300 | — | — |
| 2009-12-15 | $19.04 | $22.20 | 8,701,500 | — | — |
| 2009-12-14 | $18.77 | $21.88 | 3,636,100 | — | — |
| 2009-12-11 | $18.52 | $21.59 | 5,020,500 | — | — |
| 2009-12-10 | $18.17 | $21.18 | 4,752,400 | — | — |
| 2009-12-09 | $18.12 | $21.13 | 2,995,100 | — | — |
| 2009-12-08 | $18.14 | $21.15 | 3,801,700 | — | — |
| 2009-12-07 | $18.18 | $21.20 | 5,646,500 | — | — |
| 2009-12-04 | $17.99 | $20.98 | 5,409,900 | — | — |
| 2009-12-03 | $18.20 | $21.22 | 4,218,800 | — | — |
| 2009-12-02 | $18.51 | $21.58 | 4,168,700 | — | — |
| 2009-12-01 | $18.23 | $21.25 | 4,143,300 | — | — |
| 2009-11-30 | $17.87 | $20.84 | 4,735,300 | — | — |
| 2009-11-27 | $18.01 | $21.00 | 2,207,300 | — | — |
| 2009-11-25 | $18.29 | $21.32 | 3,879,200 | — | — |
| 2009-11-24 | $18.30 | $21.34 | 7,648,100 | — | — |
| 2009-11-23 | $17.98 | $20.96 | 9,648,500 | — | — |
| 2009-11-20 | $17.55 | $20.46 | 4,093,300 | — | — |
| 2009-11-19 | $17.43 | $20.32 | 5,012,500 | — | — |
| 2009-11-18 | $17.65 | $20.58 | 3,927,500 | — | — |
| 2009-11-17 | $17.89 | $20.86 | 6,310,000 | — | — |
| 2009-11-16 | $17.99 | $20.98 | 6,351,700 | — | — |
| 2009-11-13 | $17.54 | $20.45 | 3,193,000 | — | — |
| 2009-11-12 | $17.25 | $20.11 | 5,208,400 | — | — |
| 2009-11-11 | $17.50 | $20.40 | 7,193,200 | — | — |
| 2009-11-10 | $17.57 | $20.49 | 7,044,700 | — | — |
| 2009-11-09 | $17.91 | $20.88 | 5,998,900 | — | — |
| 2009-11-06 | $17.47 | $20.37 | 4,514,500 | — | — |
| 2009-11-05 | $17.42 | $20.31 | 5,499,200 | — | — |
| 2009-11-04 | $16.86 | $19.66 | 13,859,600 | — | — |
| 2009-11-03 | $16.69 | $19.46 | 8,633,800 | — | — |
| 2009-11-02 | $16.37 | $19.09 | 4,463,200 | — | — |
| 2009-10-30 | $16.24 | $18.93 | 9,501,900 | — | — |
| 2009-10-29 | $16.50 | $19.24 | 11,260,500 | — | — |
| 2009-10-28 | $15.77 | $18.39 | 7,295,400 | — | — |
| 2009-10-27 | $16.30 | $19.00 | 8,152,400 | — | — |
| 2009-10-26 | $15.99 | $18.64 | 8,496,800 | — | — |
| 2009-10-23 | $16.13 | $18.81 | 10,176,200 | — | — |
| 2009-10-22 | $16.51 | $19.25 | 11,276,100 | — | — |
| 2009-10-21 | $16.12 | $18.79 | 7,787,400 | — | — |
| 2009-10-20 | $16.30 | $19.00 | 8,056,200 | — | — |
| 2009-10-19 | $16.54 | $19.28 | 9,455,900 | — | — |
| 2009-10-16 | $16.67 | $19.44 | 6,564,900 | — | — |
| 2009-10-15 | $16.75 | $19.53 | 6,408,200 | — | — |
| 2009-10-14 | $16.75 | $19.53 | 6,980,600 | — | — |
| 2009-10-13 | $16.37 | $19.09 | 7,788,100 | — | — |
| 2009-10-12 | $16.65 | $19.41 | 4,095,900 | — | — |
| 2009-10-09 | $16.79 | $19.58 | 5,849,500 | — | — |
| 2009-10-08 | $16.44 | $19.17 | 7,685,600 | — | — |
| 2009-10-07 | $16.69 | $19.46 | 15,812,000 | — | — |
| 2009-10-06 | $16.07 | $18.74 | 10,744,400 | — | — |
| 2009-10-05 | $16.22 | $18.91 | 9,065,000 | — | — |
| 2009-10-02 | $15.88 | $18.51 | 5,539,000 | — | — |
| 2009-10-01 | $15.59 | $18.18 | 6,894,800 | — | — |
| 2009-09-30 | $16.01 | $18.67 | 7,197,000 | — | — |
| 2009-09-29 | $16.15 | $18.83 | 8,375,200 | — | — |
| 2009-09-28 | $16.12 | $18.79 | 4,438,400 | — | — |
| 2009-09-25 | $16.06 | $18.72 | 5,642,400 | — | — |
| 2009-09-24 | $16.15 | $18.83 | 4,964,900 | — | — |
| 2009-09-23 | $16.21 | $18.90 | 7,032,200 | — | — |
| 2009-09-22 | $16.13 | $18.81 | 6,953,300 | — | — |
| 2009-09-21 | $15.99 | $18.64 | 6,573,300 | — | — |
| 2009-09-18 | $16.08 | $18.75 | 12,206,800 | — | — |
| 2009-09-17 | $15.71 | $18.32 | 6,992,600 | — | — |
| 2009-09-16 | $15.85 | $18.48 | 8,209,600 | — | — |
| 2009-09-15 | $15.26 | $17.79 | 6,745,500 | — | — |
| 2009-09-14 | $15.24 | $17.77 | 4,243,100 | — | — |
| 2009-09-11 | $15.16 | $17.68 | 8,058,700 | — | — |
| 2009-09-10 | $15.48 | $18.05 | 20,008,400 | — | — |
| 2009-09-09 | $14.41 | $16.80 | 17,353,600 | — | — |
| 2009-09-08 | $14.69 | $17.13 | 4,619,900 | — | — |
| 2009-09-04 | $14.53 | $16.94 | 2,531,700 | — | — |
| 2009-09-03 | $14.32 | $16.70 | 4,806,500 | — | — |
| 2009-09-02 | $14.34 | $16.72 | 4,635,000 | — | — |
| 2009-09-01 | $14.27 | $16.64 | 6,441,700 | — | — |
| 2009-08-31 | $14.67 | $17.10 | 6,367,100 | — | — |
| 2009-08-28 | $14.80 | $17.26 | 6,585,500 | — | — |
| 2009-08-27 | $14.88 | $17.35 | 9,058,800 | — | — |
| 2009-08-26 | $14.54 | $16.95 | 6,522,000 | — | — |
| 2009-08-25 | $14.67 | $17.10 | 6,612,700 | — | — |
| 2009-08-24 | $14.63 | $17.06 | 7,894,100 | — | — |
| 2009-08-21 | $14.39 | $16.78 | 5,000,100 | — | — |
| 2009-08-20 | $14.33 | $16.71 | 5,264,100 | — | — |
| 2009-08-19 | $14.07 | $16.40 | 9,101,000 | — | — |
| 2009-08-18 | $13.99 | $16.31 | 6,845,300 | — | — |
| 2009-08-17 | $13.96 | $16.28 | 5,013,700 | — | — |
| 2009-08-14 | $13.99 | $16.31 | 5,587,900 | — | — |
| 2009-08-13 | $14.21 | $16.57 | 15,629,600 | — | — |
| 2009-08-12 | $13.60 | $15.86 | 6,244,300 | — | — |
| 2009-08-11 | $13.31 | $15.52 | 4,880,900 | — | — |
| 2009-08-10 | $13.22 | $15.41 | 6,674,500 | — | — |
| 2009-08-07 | $13.19 | $15.38 | 5,091,900 | — | — |
| 2009-08-06 | $13.12 | $15.30 | 6,039,100 | — | — |
| 2009-08-05 | $13.30 | $15.51 | 6,401,600 | — | — |
| 2009-08-04 | $13.66 | $15.93 | 7,991,000 | — | — |
| 2009-08-03 | $13.48 | $15.72 | 8,089,000 | — | — |
| 2009-07-31 | $13.19 | $15.38 | 8,805,200 | — | — |
| 2009-07-30 | $13.13 | $15.31 | 18,346,600 | — | — |
| 2009-07-29 | $12.91 | $15.05 | 13,872,800 | — | — |
| 2009-07-28 | $12.56 | $14.64 | 46,254,500 | — | — |
| 2009-07-27 | $12.10 | $14.11 | 50,917,600 | — | — |
| 2009-07-24 | $13.85 | $16.15 | 11,056,300 | — | — |
| 2009-07-23 | $13.41 | $15.64 | 7,340,400 | — | — |
| 2009-07-22 | $12.94 | $15.09 | 5,574,300 | — | — |
| 2009-07-21 | $13.12 | $15.30 | 7,991,200 | — | — |
| 2009-07-20 | $12.89 | $15.03 | 7,648,900 | — | — |
| 2009-07-17 | $12.44 | $14.50 | 4,008,000 | — | — |
| 2009-07-16 | $12.52 | $14.60 | 4,585,900 | — | — |
| 2009-07-15 | $12.36 | $14.41 | 5,730,800 | — | — |
| 2009-07-14 | $12.35 | $14.40 | 6,018,600 | — | — |
| 2009-07-13 | $12.23 | $14.26 | 5,914,300 | — | — |
| 2009-07-10 | $12.17 | $14.19 | 3,940,900 | — | — |
| 2009-07-09 | $12.41 | $14.47 | 6,347,900 | — | — |
| 2009-07-08 | $12.23 | $14.26 | 5,403,100 | — | — |
| 2009-07-07 | $12.21 | $14.24 | 6,814,100 | — | — |
| 2009-07-06 | $12.26 | $14.29 | 6,519,400 | — | — |
| 2009-07-02 | $12.42 | $14.48 | 8,059,300 | — | — |
| 2009-07-01 | $12.80 | $14.92 | 9,811,400 | — | — |
| 2009-06-30 | $13.05 | $15.22 | 7,402,700 | — | — |
| 2009-06-29 | $13.25 | $15.45 | 7,834,300 | — | — |
| 2009-06-26 | $13.42 | $15.65 | 9,402,700 | — | — |
| 2009-06-25 | $13.26 | $15.46 | 8,599,600 | — | — |
| 2009-06-24 | $12.90 | $15.04 | 7,453,300 | — | — |
| 2009-06-23 | $12.60 | $14.69 | 7,163,800 | — | — |
| 2009-06-22 | $12.63 | $14.73 | 4,506,800 | — | — |
| 2009-06-19 | $13.06 | $15.23 | 5,236,300 | — | — |
| 2009-06-18 | $13.13 | $15.31 | 4,486,900 | — | — |
| 2009-06-17 | $13.00 | $15.16 | 9,535,800 | — | — |
| 2009-06-16 | $12.93 | $15.08 | 7,283,400 | — | — |
| 2009-06-15 | $13.06 | $15.23 | 5,418,000 | — | — |
| 2009-06-12 | $13.62 | $15.88 | 5,949,600 | — | — |
| 2009-06-11 | $13.79 | $16.08 | 8,948,800 | — | — |
| 2009-06-10 | $13.28 | $15.48 | 6,578,900 | — | — |
| 2009-06-09 | $13.55 | $15.80 | 3,834,900 | — | — |
| 2009-06-08 | $13.58 | $15.83 | 6,568,200 | — | — |
| 2009-06-05 | $13.70 | $15.97 | 5,354,600 | — | — |
| 2009-06-04 | $13.58 | $15.83 | 5,452,700 | — | — |
| 2009-06-03 | $13.27 | $15.47 | 4,666,700 | — | — |
| 2009-06-02 | $13.52 | $15.76 | 6,307,300 | — | — |
| 2009-06-01 | $13.62 | $15.88 | 9,309,100 | — | — |
| 2009-05-29 | $13.21 | $15.40 | 8,461,600 | — | — |
| 2009-05-28 | $12.77 | $14.89 | 5,225,400 | — | — |
| 2009-05-27 | $12.94 | $15.09 | 6,636,200 | — | — |
| 2009-05-26 | $13.13 | $15.31 | 7,954,700 | — | — |
| 2009-05-22 | $12.58 | $14.67 | 4,262,300 | — | — |
| 2009-05-21 | $12.62 | $14.71 | 6,612,600 | — | — |
| 2009-05-20 | $12.83 | $14.96 | 7,898,800 | — | — |
| 2009-05-19 | $12.84 | $14.97 | 8,751,900 | — | — |
| 2009-05-18 | $13.13 | $15.31 | 11,401,700 | — | — |
| 2009-05-15 | $12.76 | $14.88 | 12,341,400 | — | — |
| 2009-05-14 | $12.67 | $14.77 | 18,346,700 | — | — |
| 2009-05-13 | $13.41 | $15.64 | 5,216,100 | — | — |
| 2009-05-12 | $13.64 | $15.90 | 6,617,800 | — | — |
| 2009-05-11 | $13.84 | $16.14 | 7,968,100 | — | — |
| 2009-05-08 | $13.72 | $16.00 | 8,812,400 | — | — |
| 2009-05-07 | $13.43 | $15.66 | 13,341,500 | — | — |
| 2009-05-06 | $13.27 | $15.47 | 10,292,400 | — | — |
| 2009-05-05 | $13.40 | $15.62 | 8,963,500 | — | — |
| 2009-05-04 | $13.25 | $15.45 | 11,015,100 | — | — |
| 2009-05-01 | $13.00 | $15.16 | 11,803,800 | — | — |
| 2009-04-30 | $13.25 | $15.45 | 26,313,900 | — | — |
| 2009-04-29 | $14.54 | $16.95 | 6,496,600 | — | — |
| 2009-04-28 | $14.51 | $16.92 | 7,857,200 | — | — |
| 2009-04-27 | $14.42 | $16.81 | 5,374,100 | — | — |
| 2009-04-24 | $14.28 | $16.65 | 5,687,400 | — | — |
| 2009-04-23 | $14.35 | $16.73 | 5,662,900 | — | — |
| 2009-04-22 | $14.10 | $16.44 | 8,201,000 | — | — |
| 2009-04-21 | $13.99 | $16.31 | 5,385,700 | — | — |
| 2009-04-20 | $14.13 | $16.47 | 7,224,400 | — | — |
| 2009-04-17 | $14.60 | $17.02 | 6,262,300 | — | — |
| 2009-04-16 | $14.42 | $16.81 | 6,694,000 | — | — |
| 2009-04-15 | $13.96 | $16.28 | 5,175,600 | — | — |
| 2009-04-14 | $13.76 | $16.04 | 5,272,600 | — | — |
| 2009-04-13 | $13.94 | $16.25 | 4,543,100 | — | — |
| 2009-04-09 | $14.21 | $16.57 | 6,360,700 | — | — |
| 2009-04-08 | $14.39 | $16.78 | 5,809,700 | — | — |
| 2009-04-07 | $14.02 | $16.35 | 3,437,600 | — | — |
| 2009-04-06 | $14.37 | $16.75 | 9,035,400 | — | — |
| 2009-04-03 | $14.04 | $16.37 | 6,248,200 | — | — |
| 2009-04-02 | $13.84 | $16.14 | 9,211,200 | — | — |
| 2009-04-01 | $13.40 | $15.62 | 5,636,400 | — | — |
| 2009-03-31 | $13.41 | $15.64 | 7,374,000 | — | — |
| 2009-03-30 | $13.05 | $15.22 | 5,511,000 | — | — |
| 2009-03-27 | $13.25 | $15.45 | 6,777,600 | — | — |
| 2009-03-26 | $13.69 | $15.96 | 8,147,400 | — | — |
| 2009-03-25 | $13.38 | $15.60 | 6,352,300 | — | — |
| 2009-03-24 | $13.55 | $15.80 | 5,181,000 | — | — |
| 2009-03-23 | $13.45 | $15.68 | 8,453,300 | — | — |
| 2009-03-20 | $12.88 | $15.02 | 7,142,000 | — | — |
| 2009-03-19 | $13.21 | $15.40 | 6,121,600 | — | — |
| 2009-03-18 | $13.57 | $15.82 | 7,715,100 | — | — |
| 2009-03-17 | $13.53 | $15.78 | 6,017,000 | — | — |
| 2009-03-16 | $13.05 | $15.22 | 5,692,500 | — | — |
| 2009-03-13 | $13.27 | $15.47 | 7,241,400 | — | — |
| 2009-03-12 | $12.96 | $15.11 | 9,839,600 | — | — |
| 2009-03-11 | $12.36 | $14.41 | 7,128,600 | — | — |
| 2009-03-10 | $12.33 | $14.38 | 8,834,800 | — | — |
| 2009-03-09 | $12.00 | $13.99 | 6,612,200 | — | — |
| 2009-03-06 | $11.97 | $13.96 | 9,439,000 | — | — |
| 2009-03-05 | $12.15 | $14.17 | 11,459,000 | — | — |
| 2009-03-04 | $12.01 | $14.00 | 9,081,000 | — | — |
| 2009-03-03 | $11.45 | $13.35 | 13,489,700 | — | — |
| 2009-03-02 | $11.62 | $13.55 | 12,211,700 | — | — |
| 2009-02-27 | $12.43 | $14.49 | 21,313,700 | — | — |
| 2009-02-26 | $12.60 | $14.69 | 16,526,700 | — | — |
| 2009-02-25 | $13.09 | $15.26 | 14,399,100 | — | — |
| 2009-02-24 | $12.95 | $15.10 | 16,688,800 | — | — |
| 2009-02-23 | $12.87 | $15.01 | 20,440,100 | — | — |
| 2009-02-20 | $12.61 | $14.70 | 23,595,700 | — | — |
| 2009-02-19 | $11.57 | $13.49 | 14,671,200 | — | — |
| 2009-02-18 | $11.47 | $13.37 | 8,515,500 | — | — |
| 2009-02-17 | $11.43 | $13.33 | 7,254,900 | — | — |
| 2009-02-13 | $11.80 | $13.76 | 6,005,400 | — | — |
| 2009-02-12 | $11.93 | $13.91 | 5,835,200 | — | — |
| 2009-02-11 | $11.82 | $13.78 | 5,465,500 | — | — |
| 2009-02-10 | $11.36 | $13.24 | 6,343,900 | — | — |
| 2009-02-09 | $11.89 | $13.86 | 5,213,000 | — | — |
| 2009-02-06 | $11.81 | $13.77 | 7,062,900 | — | — |
| 2009-02-05 | $11.63 | $13.56 | 5,759,600 | — | — |
| 2009-02-04 | $11.64 | $13.57 | 6,273,500 | — | — |
| 2009-02-03 | $11.55 | $13.47 | 6,426,400 | — | — |
| 2009-02-02 | $11.41 | $13.30 | 4,916,300 | — | — |
| 2009-01-30 | $11.33 | $13.21 | 6,807,700 | — | — |
| 2009-01-29 | $11.43 | $13.33 | 6,759,300 | — | — |
| 2009-01-28 | $11.65 | $13.58 | 5,683,800 | — | — |
| 2009-01-27 | $11.51 | $13.42 | 7,961,700 | — | — |
| 2009-01-26 | $11.33 | $13.21 | 8,032,800 | — | — |
| 2009-01-23 | $10.93 | $12.74 | 5,989,900 | — | — |
| 2009-01-22 | $11.14 | $12.99 | 6,928,800 | — | — |
| 2009-01-21 | $10.80 | $12.59 | 6,305,300 | — | — |
| 2009-01-20 | $10.36 | $12.08 | 5,299,600 | — | — |
| 2009-01-16 | $11.00 | $12.83 | 6,947,000 | — | — |
| 2009-01-15 | $10.65 | $12.42 | 5,545,200 | — | — |
| 2009-01-14 | $10.63 | $12.39 | 6,782,800 | — | — |
| 2009-01-13 | $11.05 | $12.88 | 7,769,000 | — | — |
| 2009-01-12 | $11.04 | $12.87 | 13,262,900 | — | — |
| 2009-01-09 | $10.68 | $12.45 | 7,924,200 | — | — |
| 2009-01-08 | $10.50 | $12.24 | 6,575,800 | — | — |
| 2009-01-07 | $10.19 | $11.88 | 6,515,900 | — | — |
| 2009-01-06 | $10.33 | $12.04 | 8,154,900 | — | — |
| 2009-01-05 | $9.86 | $11.50 | 7,010,200 | — | — |
| 2009-01-02 | $10.02 | $11.68 | 2,706,100 | — | — |