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
- 1982-11-09 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 | $19.34 | $51.59 | 893,500 | — | — |
| 2009-12-30 | $19.52 | $52.07 | 453,700 | — | — |
| 2009-12-29 | $19.73 | $52.50 | 310,400 | — | — |
| 2009-12-28 | $19.96 | $53.11 | 545,500 | — | — |
| 2009-12-24 | $19.98 | $53.16 | 285,900 | — | — |
| 2009-12-23 | $19.89 | $52.92 | 755,600 | — | — |
| 2009-12-22 | $19.71 | $52.45 | 807,000 | — | — |
| 2009-12-21 | $19.70 | $52.42 | 984,500 | — | — |
| 2009-12-18 | $19.60 | $52.15 | 2,045,300 | — | — |
| 2009-12-17 | $19.23 | $51.17 | 654,800 | — | — |
| 2009-12-16 | $19.47 | $51.81 | 569,700 | — | — |
| 2009-12-15 | $19.32 | $51.41 | 918,800 | — | — |
| 2009-12-14 | $19.41 | $51.65 | 776,100 | — | — |
| 2009-12-11 | $19.31 | $51.38 | 880,200 | — | — |
| 2009-12-10 | $19.08 | $50.77 | 893,100 | — | — |
| 2009-12-09 | $19.07 | $50.74 | 594,800 | — | — |
| 2009-12-08 | $19.17 | $51.01 | 1,106,800 | — | — |
| 2009-12-07 | $19.47 | $51.81 | 794,200 | — | — |
| 2009-12-04 | $19.57 | $52.07 | 1,658,800 | — | — |
| 2009-12-03 | $19.36 | $51.51 | 2,167,100 | — | — |
| 2009-12-02 | $19.47 | $51.81 | 1,512,000 | — | — |
| 2009-12-01 | $18.98 | $50.50 | 1,741,200 | — | — |
| 2009-11-30 | $19.05 | $50.69 | 1,439,100 | — | — |
| 2009-11-27 | $18.97 | $50.48 | 525,700 | — | — |
| 2009-11-25 | $19.21 | $51.11 | 1,584,100 | — | — |
| 2009-11-24 | $19.11 | $50.85 | 2,519,100 | — | — |
| 2009-11-23 | $19.05 | $50.69 | 2,822,600 | — | — |
| 2009-11-20 | $18.90 | $50.29 | 2,156,300 | — | — |
| 2009-11-19 | $19.17 | $51.01 | 1,504,600 | — | — |
| 2009-11-18 | $19.33 | $51.43 | 2,144,100 | — | — |
| 2009-11-17 | $19.58 | $52.10 | 1,478,300 | — | — |
| 2009-11-16 | $19.03 | $50.64 | 1,820,600 | — | — |
| 2009-11-13 | $18.92 | $50.34 | 1,497,600 | — | — |
| 2009-11-12 | $18.79 | $50.00 | 1,340,200 | — | — |
| 2009-11-11 | $18.93 | $50.37 | 1,442,200 | — | — |
| 2009-11-10 | $18.37 | $48.88 | 1,181,200 | — | — |
| 2009-11-09 | $18.50 | $49.23 | 1,919,300 | — | — |
| 2009-11-06 | $17.83 | $47.44 | 1,010,400 | — | — |
| 2009-11-05 | $17.65 | $46.96 | 1,125,500 | — | — |
| 2009-11-04 | $17.09 | $45.47 | 1,075,900 | — | — |
| 2009-11-03 | $17.20 | $45.77 | 1,246,000 | — | — |
| 2009-11-02 | $17.15 | $45.63 | 1,467,300 | — | — |
| 2009-10-30 | $17.15 | $45.63 | 1,401,800 | — | — |
| 2009-10-29 | $17.81 | $47.39 | 1,461,400 | — | — |
| 2009-10-28 | $17.58 | $46.78 | 1,707,200 | — | — |
| 2009-10-27 | $17.50 | $46.56 | 2,047,900 | — | — |
| 2009-10-26 | $17.67 | $47.02 | 2,298,700 | — | — |
| 2009-10-23 | $17.28 | $45.98 | 1,772,200 | — | — |
| 2009-10-22 | $17.17 | $45.69 | 2,418,000 | — | — |
| 2009-10-21 | $15.53 | $41.32 | 1,045,500 | — | — |
| 2009-10-20 | $15.89 | $42.28 | 1,187,800 | — | — |
| 2009-10-19 | $16.25 | $43.24 | 1,303,500 | — | — |
| 2009-10-16 | $16.25 | $43.24 | 1,450,900 | — | — |
| 2009-10-15 | $16.91 | $44.99 | 1,041,600 | — | — |
| 2009-10-14 | $16.76 | $44.60 | 1,463,500 | — | — |
| 2009-10-13 | $16.59 | $44.14 | 739,300 | — | — |
| 2009-10-12 | $16.83 | $44.78 | 574,800 | — | — |
| 2009-10-09 | $16.94 | $45.07 | 912,200 | — | — |
| 2009-10-08 | $16.62 | $44.22 | 1,409,400 | — | — |
| 2009-10-07 | $16.75 | $44.57 | 692,800 | — | — |
| 2009-10-06 | $16.83 | $44.65 | 1,056,900 | — | — |
| 2009-10-05 | $16.85 | $44.70 | 2,063,100 | — | — |
| 2009-10-02 | $16.31 | $43.27 | 1,255,700 | — | — |
| 2009-10-01 | $16.56 | $43.93 | 1,987,000 | — | — |
| 2009-09-30 | $16.86 | $44.73 | 2,842,200 | — | — |
| 2009-09-29 | $16.98 | $45.05 | 1,299,700 | — | — |
| 2009-09-28 | $16.98 | $45.05 | 1,029,700 | — | — |
| 2009-09-25 | $16.61 | $44.07 | 1,701,000 | — | — |
| 2009-09-24 | $16.62 | $44.09 | 1,445,500 | — | — |
| 2009-09-23 | $16.73 | $44.38 | 921,700 | — | — |
| 2009-09-22 | $16.78 | $44.52 | 876,000 | — | — |
| 2009-09-21 | $16.68 | $44.25 | 1,473,200 | — | — |
| 2009-09-18 | $16.60 | $44.04 | 4,096,000 | — | — |
| 2009-09-17 | $15.91 | $42.21 | 3,189,800 | — | — |
| 2009-09-16 | $16.14 | $42.82 | 13,681,100 | — | — |
| 2009-09-15 | $15.21 | $40.35 | 1,281,200 | — | — |
| 2009-09-14 | $14.56 | $38.63 | 1,000,700 | — | — |
| 2009-09-11 | $14.69 | $38.97 | 376,800 | — | — |
| 2009-09-10 | $14.68 | $38.95 | 469,500 | — | — |
| 2009-09-09 | $14.61 | $38.76 | 500,400 | — | — |
| 2009-09-08 | $14.47 | $38.39 | 527,000 | — | — |
| 2009-09-04 | $14.38 | $38.15 | 284,200 | — | — |
| 2009-09-03 | $14.26 | $37.83 | 684,600 | — | — |
| 2009-09-02 | $14.26 | $37.83 | 652,800 | — | — |
| 2009-09-01 | $14.36 | $38.10 | 1,108,000 | — | — |
| 2009-08-31 | $14.84 | $39.37 | 939,700 | — | — |
| 2009-08-28 | $15.28 | $40.54 | 595,300 | — | — |
| 2009-08-27 | $15.00 | $39.79 | 350,600 | — | — |
| 2009-08-26 | $15.05 | $39.93 | 508,300 | — | — |
| 2009-08-25 | $15.04 | $39.90 | 556,900 | — | — |
| 2009-08-24 | $15.01 | $39.82 | 768,400 | — | — |
| 2009-08-21 | $14.91 | $39.56 | 618,800 | — | — |
| 2009-08-20 | $14.31 | $37.96 | 586,800 | — | — |
| 2009-08-19 | $14.58 | $38.68 | 558,100 | — | — |
| 2009-08-18 | $14.45 | $38.33 | 946,800 | — | — |
| 2009-08-17 | $14.33 | $38.02 | 511,500 | — | — |
| 2009-08-14 | $14.67 | $38.92 | 275,900 | — | — |
| 2009-08-13 | $14.91 | $39.56 | 354,000 | — | — |
| 2009-08-12 | $14.75 | $39.13 | 445,500 | — | — |
| 2009-08-11 | $14.51 | $38.49 | 762,900 | — | — |
| 2009-08-10 | $15.43 | $40.93 | 503,300 | — | — |
| 2009-08-07 | $15.60 | $41.39 | 1,214,400 | — | — |
| 2009-08-06 | $14.78 | $39.21 | 483,000 | — | — |
| 2009-08-05 | $14.89 | $39.50 | 563,900 | — | — |
| 2009-08-04 | $14.86 | $39.42 | 922,000 | — | — |
| 2009-08-03 | $14.36 | $38.10 | 601,700 | — | — |
| 2009-07-31 | $13.93 | $36.96 | 548,300 | — | — |
| 2009-07-30 | $14.00 | $37.14 | 615,900 | — | — |
| 2009-07-29 | $13.95 | $37.01 | 475,100 | — | — |
| 2009-07-28 | $13.97 | $37.06 | 621,900 | — | — |
| 2009-07-27 | $13.81 | $36.64 | 853,400 | — | — |
| 2009-07-24 | $13.20 | $35.02 | 767,600 | — | — |
| 2009-07-23 | $13.26 | $35.18 | 2,334,100 | — | — |
| 2009-07-22 | $13.11 | $34.78 | 824,100 | — | — |
| 2009-07-21 | $13.03 | $34.57 | 913,400 | — | — |
| 2009-07-20 | $13.63 | $36.16 | 557,600 | — | — |
| 2009-07-17 | $13.34 | $35.39 | 656,200 | — | — |
| 2009-07-16 | $13.64 | $36.19 | 654,100 | — | — |
| 2009-07-15 | $13.46 | $35.71 | 1,098,300 | — | — |
| 2009-07-14 | $13.09 | $34.73 | 892,900 | — | — |
| 2009-07-13 | $13.09 | $34.73 | 1,123,100 | — | — |
| 2009-07-10 | $12.38 | $32.84 | 670,000 | — | — |
| 2009-07-09 | $12.39 | $32.87 | 552,600 | — | — |
| 2009-07-08 | $12.14 | $32.21 | 1,122,200 | — | — |
| 2009-07-07 | $12.26 | $32.39 | 1,095,500 | — | — |
| 2009-07-06 | $12.87 | $34.00 | 943,400 | — | — |
| 2009-07-02 | $12.58 | $33.24 | 661,600 | — | — |
| 2009-07-01 | $13.23 | $34.96 | 535,900 | — | — |
| 2009-06-30 | $13.00 | $34.35 | 639,900 | — | — |
| 2009-06-29 | $13.11 | $34.64 | 650,800 | — | — |
| 2009-06-26 | $13.12 | $34.66 | 804,400 | — | — |
| 2009-06-25 | $12.95 | $34.22 | 670,000 | — | — |
| 2009-06-24 | $12.75 | $33.69 | 540,200 | — | — |
| 2009-06-23 | $12.76 | $33.71 | 626,000 | — | — |
| 2009-06-22 | $12.68 | $33.50 | 874,700 | — | — |
| 2009-06-19 | $13.10 | $34.61 | 742,700 | — | — |
| 2009-06-18 | $13.09 | $34.59 | 570,000 | — | — |
| 2009-06-17 | $13.06 | $34.51 | 1,003,600 | — | — |
| 2009-06-16 | $13.37 | $35.33 | 515,800 | — | — |
| 2009-06-15 | $13.50 | $35.67 | 721,800 | — | — |
| 2009-06-12 | $13.61 | $35.96 | 319,500 | — | — |
| 2009-06-11 | $13.71 | $36.22 | 582,200 | — | — |
| 2009-06-10 | $13.49 | $35.64 | 796,800 | — | — |
| 2009-06-09 | $13.54 | $35.77 | 606,700 | — | — |
| 2009-06-08 | $13.31 | $35.17 | 519,600 | — | — |
| 2009-06-05 | $13.18 | $34.82 | 815,000 | — | — |
| 2009-06-04 | $13.39 | $35.38 | 541,600 | — | — |
| 2009-06-03 | $13.07 | $34.53 | 543,200 | — | — |
| 2009-06-02 | $13.11 | $34.64 | 756,100 | — | — |
| 2009-06-01 | $13.00 | $34.35 | 1,656,400 | — | — |
| 2009-05-29 | $13.08 | $34.56 | 740,100 | — | — |
| 2009-05-28 | $12.80 | $33.82 | 1,232,400 | — | — |
| 2009-05-27 | $12.11 | $32.00 | 2,098,200 | — | — |
| 2009-05-26 | $12.18 | $32.18 | 1,072,600 | — | — |
| 2009-05-22 | $11.33 | $29.94 | 716,800 | — | — |
| 2009-05-21 | $11.35 | $29.99 | 1,136,600 | — | — |
| 2009-05-20 | $11.83 | $31.26 | 1,029,600 | — | — |
| 2009-05-19 | $11.98 | $31.65 | 890,400 | — | — |
| 2009-05-18 | $12.57 | $33.21 | 980,700 | — | — |
| 2009-05-15 | $12.04 | $31.81 | 691,600 | — | — |
| 2009-05-14 | $12.48 | $32.97 | 1,366,700 | — | — |
| 2009-05-13 | $12.42 | $32.82 | 1,603,000 | — | — |
| 2009-05-12 | $13.00 | $34.35 | 937,500 | — | — |
| 2009-05-11 | $13.31 | $35.17 | 1,974,800 | — | — |
| 2009-05-08 | $13.45 | $35.54 | 2,020,100 | — | — |
| 2009-05-07 | $12.50 | $33.03 | 1,539,000 | — | — |
| 2009-05-06 | $12.95 | $34.22 | 2,372,200 | — | — |
| 2009-05-05 | $13.02 | $34.40 | 1,516,200 | — | — |
| 2009-05-04 | $13.71 | $36.22 | 2,482,900 | — | — |
| 2009-05-01 | $13.04 | $34.45 | 1,044,600 | — | — |
| 2009-04-30 | $12.98 | $34.29 | 894,500 | — | — |
| 2009-04-29 | $13.34 | $35.25 | 939,500 | — | — |
| 2009-04-28 | $12.87 | $34.00 | 751,400 | — | — |
| 2009-04-27 | $12.69 | $33.53 | 1,541,300 | — | — |
| 2009-04-24 | $12.46 | $32.92 | 1,919,400 | — | — |
| 2009-04-23 | $12.23 | $32.31 | 1,347,500 | — | — |
| 2009-04-22 | $12.24 | $32.34 | 1,688,700 | — | — |
| 2009-04-21 | $12.57 | $33.21 | 2,169,100 | — | — |
| 2009-04-20 | $11.48 | $30.33 | 2,869,200 | — | — |
| 2009-04-17 | $13.55 | $35.80 | 1,222,400 | — | — |
| 2009-04-16 | $13.54 | $35.77 | 929,000 | — | — |
| 2009-04-15 | $13.29 | $35.11 | 1,391,500 | — | — |
| 2009-04-14 | $13.59 | $35.91 | 1,126,900 | — | — |
| 2009-04-13 | $14.78 | $39.05 | 1,648,000 | — | — |
| 2009-04-09 | $14.12 | $37.31 | 1,929,600 | — | — |
| 2009-04-08 | $13.39 | $35.38 | 762,800 | — | — |
| 2009-04-07 | $13.18 | $34.82 | 1,070,100 | — | — |
| 2009-04-06 | $13.44 | $35.38 | 795,800 | — | — |
| 2009-04-03 | $13.64 | $35.90 | 743,900 | — | — |
| 2009-04-02 | $13.62 | $35.85 | 1,572,700 | — | — |
| 2009-04-01 | $13.43 | $35.35 | 689,500 | — | — |
| 2009-03-31 | $13.29 | $34.98 | 803,700 | — | — |
| 2009-03-30 | $12.69 | $33.40 | 869,900 | — | — |
| 2009-03-27 | $13.29 | $34.98 | 612,300 | — | — |
| 2009-03-26 | $13.56 | $35.69 | 1,109,000 | — | — |
| 2009-03-25 | $13.21 | $34.77 | 1,316,900 | — | — |
| 2009-03-24 | $12.90 | $33.96 | 1,259,100 | — | — |
| 2009-03-23 | $13.66 | $35.96 | 1,572,700 | — | — |
| 2009-03-20 | $12.26 | $32.27 | 1,371,000 | — | — |
| 2009-03-19 | $12.90 | $33.96 | 1,537,200 | — | — |
| 2009-03-18 | $13.38 | $35.22 | 1,881,500 | — | — |
| 2009-03-17 | $12.35 | $32.51 | 694,200 | — | — |
| 2009-03-16 | $11.83 | $31.14 | 1,156,000 | — | — |
| 2009-03-13 | $11.89 | $31.30 | 1,236,300 | — | — |
| 2009-03-12 | $11.82 | $31.11 | 1,175,600 | — | — |
| 2009-03-11 | $10.70 | $28.17 | 1,326,300 | — | — |
| 2009-03-10 | $10.67 | $28.09 | 1,900,800 | — | — |
| 2009-03-09 | $10.04 | $26.43 | 961,000 | — | — |
| 2009-03-06 | $10.04 | $26.43 | 1,236,700 | — | — |
| 2009-03-05 | $9.94 | $26.16 | 1,339,400 | — | — |
| 2009-03-04 | $10.87 | $28.61 | 995,500 | — | — |
| 2009-03-03 | $10.95 | $28.82 | 1,036,400 | — | — |
| 2009-03-02 | $11.08 | $29.17 | 1,387,600 | — | — |
| 2009-02-27 | $11.39 | $29.98 | 1,239,400 | — | — |
| 2009-02-26 | $11.40 | $30.01 | 1,869,600 | — | — |
| 2009-02-25 | $11.61 | $30.56 | 1,486,800 | — | — |
| 2009-02-24 | $11.48 | $30.22 | 2,979,600 | — | — |
| 2009-02-23 | $10.86 | $28.59 | 1,780,300 | — | — |
| 2009-02-20 | $11.34 | $29.85 | 2,257,000 | — | — |
| 2009-02-19 | $10.99 | $28.93 | 1,332,500 | — | — |
| 2009-02-18 | $12.01 | $31.61 | 1,147,600 | — | — |
| 2009-02-17 | $12.16 | $32.01 | 800,100 | — | — |
| 2009-02-13 | $12.70 | $33.43 | 935,900 | — | — |
| 2009-02-12 | $12.85 | $33.82 | 1,207,000 | — | — |
| 2009-02-11 | $12.82 | $33.75 | 1,031,400 | — | — |
| 2009-02-10 | $12.49 | $32.88 | 1,316,400 | — | — |
| 2009-02-09 | $13.53 | $35.61 | 640,000 | — | — |
| 2009-02-06 | $13.19 | $34.72 | 1,527,100 | — | — |
| 2009-02-05 | $12.59 | $33.14 | 965,100 | — | — |
| 2009-02-04 | $12.07 | $31.77 | 1,232,900 | — | — |
| 2009-02-03 | $12.28 | $32.32 | 804,700 | — | — |
| 2009-02-02 | $12.34 | $32.48 | 1,159,700 | — | — |
| 2009-01-30 | $12.28 | $32.32 | 1,127,200 | — | — |
| 2009-01-29 | $12.54 | $33.01 | 1,304,500 | — | — |
| 2009-01-28 | $13.36 | $35.17 | 1,109,300 | — | — |
| 2009-01-27 | $12.75 | $33.56 | 779,200 | — | — |
| 2009-01-26 | $12.24 | $32.22 | 1,133,900 | — | — |
| 2009-01-23 | $12.43 | $32.72 | 823,800 | — | — |
| 2009-01-22 | $12.04 | $31.69 | 1,522,600 | — | — |
| 2009-01-21 | $12.46 | $32.80 | 1,929,700 | — | — |
| 2009-01-20 | $12.26 | $32.27 | 2,310,500 | — | — |
| 2009-01-16 | $12.48 | $32.85 | 1,339,800 | — | — |
| 2009-01-15 | $12.48 | $32.85 | 2,148,600 | — | — |
| 2009-01-14 | $12.14 | $31.96 | 1,153,000 | — | — |
| 2009-01-13 | $12.86 | $33.85 | 1,104,200 | — | — |
| 2009-01-12 | $12.90 | $33.96 | 1,010,500 | — | — |
| 2009-01-09 | $13.14 | $34.59 | 925,100 | — | — |
| 2009-01-08 | $13.58 | $35.75 | 1,196,500 | — | — |
| 2009-01-07 | $13.53 | $35.61 | 4,400,900 | — | — |
| 2009-01-06 | $14.83 | $39.04 | 1,634,500 | — | — |
| 2009-01-05 | $14.76 | $38.85 | 1,134,100 | — | — |
| 2009-01-02 | $15.03 | $39.56 | 887,100 | — | — |