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 | $14.01 | $37.71 | 955,750 | — | — |
| 2009-12-30 | $14.20 | $38.22 | 1,126,875 | — | — |
| 2009-12-29 | $14.19 | $38.20 | 973,000 | — | — |
| 2009-12-28 | $14.12 | $38.01 | 885,125 | — | — |
| 2009-12-24 | $14.15 | $38.09 | 335,250 | — | — |
| 2009-12-23 | $14.10 | $37.96 | 918,750 | — | — |
| 2009-12-22 | $14.15 | $38.09 | 1,528,875 | — | — |
| 2009-12-21 | $14.10 | $37.96 | 1,615,000 | — | — |
| 2009-12-18 | $13.83 | $37.23 | 1,669,500 | — | — |
| 2009-12-17 | $13.82 | $37.21 | 1,423,625 | — | — |
| 2009-12-16 | $13.95 | $37.55 | 1,905,375 | — | — |
| 2009-12-15 | $13.90 | $37.40 | 2,381,000 | — | — |
| 2009-12-14 | $13.68 | $36.82 | 727,875 | — | — |
| 2009-12-11 | $13.62 | $36.65 | 1,182,250 | — | — |
| 2009-12-10 | $13.45 | $36.20 | 1,081,375 | — | — |
| 2009-12-09 | $13.49 | $36.31 | 1,136,625 | — | — |
| 2009-12-08 | $13.58 | $36.56 | 1,248,125 | — | — |
| 2009-12-07 | $13.54 | $36.43 | 1,124,125 | — | — |
| 2009-12-04 | $13.45 | $36.20 | 2,187,875 | — | — |
| 2009-12-03 | $13.49 | $36.31 | 2,114,125 | — | — |
| 2009-12-02 | $13.48 | $36.28 | 2,392,750 | — | — |
| 2009-12-01 | $13.41 | $36.09 | 2,213,125 | — | — |
| 2009-11-30 | $13.06 | $35.14 | 5,786,750 | — | — |
| 2009-11-27 | $12.87 | $34.65 | 1,557,375 | — | — |
| 2009-11-25 | $13.08 | $35.21 | 1,311,250 | — | — |
| 2009-11-24 | $12.98 | $34.95 | 2,135,750 | — | — |
| 2009-11-23 | $12.97 | $34.91 | 1,400,750 | — | — |
| 2009-11-20 | $12.70 | $34.20 | 1,163,625 | — | — |
| 2009-11-19 | $12.78 | $34.41 | 2,150,375 | — | — |
| 2009-11-18 | $13.13 | $35.34 | 3,257,625 | — | — |
| 2009-11-17 | $12.99 | $34.97 | 5,055,625 | — | — |
| 2009-11-16 | $12.88 | $34.67 | 2,091,875 | — | — |
| 2009-11-13 | $12.67 | $34.11 | 1,482,125 | — | — |
| 2009-11-12 | $12.58 | $33.87 | 2,330,125 | — | — |
| 2009-11-11 | $12.90 | $34.42 | 2,391,875 | — | — |
| 2009-11-10 | $12.66 | $33.78 | 1,789,500 | — | — |
| 2009-11-09 | $12.94 | $34.51 | 1,591,625 | — | — |
| 2009-11-06 | $12.93 | $34.49 | 1,782,500 | — | — |
| 2009-11-05 | $12.99 | $34.66 | 2,118,750 | — | — |
| 2009-11-04 | $12.57 | $33.52 | 1,546,500 | — | — |
| 2009-11-03 | $12.59 | $33.59 | 1,212,625 | — | — |
| 2009-11-02 | $12.54 | $33.46 | 2,028,125 | — | — |
| 2009-10-30 | $12.36 | $32.97 | 2,123,500 | — | — |
| 2009-10-29 | $12.51 | $33.38 | 1,507,000 | — | — |
| 2009-10-28 | $12.51 | $33.38 | 1,738,875 | — | — |
| 2009-10-27 | $12.69 | $33.84 | 1,777,125 | — | — |
| 2009-10-26 | $12.70 | $33.87 | 2,139,500 | — | — |
| 2009-10-23 | $12.71 | $33.91 | 1,992,750 | — | — |
| 2009-10-22 | $12.86 | $34.31 | 2,347,625 | — | — |
| 2009-10-21 | $12.86 | $34.31 | 1,520,125 | — | — |
| 2009-10-20 | $13.00 | $34.68 | 2,777,750 | — | — |
| 2009-10-19 | $13.36 | $35.64 | 1,345,625 | — | — |
| 2009-10-16 | $13.32 | $35.53 | 974,750 | — | — |
| 2009-10-15 | $13.27 | $35.40 | 2,284,875 | — | — |
| 2009-10-14 | $13.45 | $35.87 | 1,449,625 | — | — |
| 2009-10-13 | $13.32 | $35.53 | 1,121,500 | — | — |
| 2009-10-12 | $13.30 | $35.49 | 735,750 | — | — |
| 2009-10-09 | $13.29 | $35.45 | 1,426,875 | — | — |
| 2009-10-08 | $13.36 | $35.64 | 1,562,250 | — | — |
| 2009-10-07 | $13.49 | $35.98 | 965,250 | — | — |
| 2009-10-06 | $13.48 | $35.96 | 862,625 | — | — |
| 2009-10-05 | $13.51 | $36.04 | 952,750 | — | — |
| 2009-10-02 | $13.42 | $35.79 | 1,595,875 | — | — |
| 2009-10-01 | $13.69 | $36.51 | 1,327,625 | — | — |
| 2009-09-30 | $14.11 | $37.64 | 3,047,625 | — | — |
| 2009-09-29 | $13.76 | $36.70 | 1,010,750 | — | — |
| 2009-09-28 | $13.77 | $36.73 | 701,500 | — | — |
| 2009-09-25 | $13.44 | $35.85 | 605,500 | — | — |
| 2009-09-24 | $13.55 | $36.15 | 819,500 | — | — |
| 2009-09-23 | $13.56 | $36.17 | 500,500 | — | — |
| 2009-09-22 | $13.63 | $36.36 | 487,125 | — | — |
| 2009-09-21 | $13.79 | $36.79 | 634,875 | — | — |
| 2009-09-18 | $13.85 | $36.94 | 863,500 | — | — |
| 2009-09-17 | $13.80 | $36.81 | 597,125 | — | — |
| 2009-09-16 | $13.86 | $36.96 | 716,375 | — | — |
| 2009-09-15 | $13.60 | $36.28 | 591,500 | — | — |
| 2009-09-14 | $13.49 | $35.98 | 463,500 | — | — |
| 2009-09-11 | $13.44 | $35.85 | 536,375 | — | — |
| 2009-09-10 | $13.47 | $35.94 | 696,375 | — | — |
| 2009-09-09 | $13.53 | $36.09 | 477,250 | — | — |
| 2009-09-08 | $13.48 | $35.96 | 833,625 | — | — |
| 2009-09-04 | $13.41 | $35.77 | 551,625 | — | — |
| 2009-09-03 | $13.35 | $35.62 | 628,625 | — | — |
| 2009-09-02 | $13.38 | $35.70 | 493,625 | — | — |
| 2009-09-01 | $13.36 | $35.64 | 792,000 | — | — |
| 2009-08-31 | $13.48 | $35.96 | 1,218,375 | — | — |
| 2009-08-28 | $13.77 | $36.73 | 783,750 | — | — |
| 2009-08-27 | $13.85 | $36.94 | 604,000 | — | — |
| 2009-08-26 | $13.82 | $36.88 | 755,000 | — | — |
| 2009-08-25 | $13.90 | $37.07 | 765,750 | — | — |
| 2009-08-24 | $13.94 | $37.20 | 590,125 | — | — |
| 2009-08-21 | $13.98 | $37.28 | 729,750 | — | — |
| 2009-08-20 | $13.94 | $37.17 | 1,141,875 | — | — |
| 2009-08-19 | $13.70 | $36.56 | 696,750 | — | — |
| 2009-08-18 | $13.49 | $35.98 | 736,750 | — | — |
| 2009-08-17 | $13.43 | $35.83 | 2,076,000 | — | — |
| 2009-08-14 | $13.42 | $35.81 | 2,737,000 | — | — |
| 2009-08-13 | $13.54 | $36.11 | 1,432,250 | — | — |
| 2009-08-12 | $13.78 | $36.46 | 1,665,000 | — | — |
| 2009-08-11 | $14.18 | $37.54 | 499,250 | — | — |
| 2009-08-10 | $14.18 | $37.54 | 605,625 | — | — |
| 2009-08-07 | $14.04 | $37.16 | 905,000 | — | — |
| 2009-08-06 | $14.22 | $37.64 | 713,375 | — | — |
| 2009-08-05 | $14.36 | $38.00 | 900,750 | — | — |
| 2009-08-04 | $14.50 | $38.36 | 791,125 | — | — |
| 2009-08-03 | $14.26 | $37.73 | 1,064,000 | — | — |
| 2009-07-31 | $14.45 | $38.24 | 561,625 | — | — |
| 2009-07-30 | $14.50 | $38.39 | 454,375 | — | — |
| 2009-07-29 | $14.50 | $38.36 | 468,375 | — | — |
| 2009-07-28 | $14.53 | $38.45 | 1,004,250 | — | — |
| 2009-07-27 | $14.37 | $38.03 | 1,197,000 | — | — |
| 2009-07-24 | $14.43 | $38.20 | 653,250 | — | — |
| 2009-07-23 | $14.26 | $37.73 | 711,500 | — | — |
| 2009-07-22 | $14.02 | $37.09 | 1,159,625 | — | — |
| 2009-07-21 | $13.93 | $36.86 | 865,000 | — | — |
| 2009-07-20 | $13.79 | $36.50 | 800,000 | — | — |
| 2009-07-17 | $13.80 | $36.52 | 1,011,875 | — | — |
| 2009-07-16 | $13.98 | $36.99 | 567,875 | — | — |
| 2009-07-15 | $13.98 | $37.01 | 839,375 | — | — |
| 2009-07-14 | $13.98 | $36.99 | 713,500 | — | — |
| 2009-07-13 | $13.94 | $36.90 | 609,875 | — | — |
| 2009-07-10 | $13.62 | $36.06 | 613,875 | — | — |
| 2009-07-09 | $13.44 | $35.57 | 652,375 | — | — |
| 2009-07-08 | $13.66 | $36.14 | 660,500 | — | — |
| 2009-07-07 | $13.78 | $36.48 | 894,625 | — | — |
| 2009-07-06 | $13.96 | $36.95 | 733,125 | — | — |
| 2009-07-02 | $13.98 | $36.99 | 728,500 | — | — |
| 2009-07-01 | $14.24 | $37.69 | 841,000 | — | — |
| 2009-06-30 | $14.32 | $37.90 | 1,297,750 | — | — |
| 2009-06-29 | $14.15 | $37.45 | 1,703,750 | — | — |
| 2009-06-26 | $13.62 | $36.06 | 1,640,750 | — | — |
| 2009-06-25 | $13.51 | $35.76 | 1,405,750 | — | — |
| 2009-06-24 | $13.30 | $35.19 | 722,250 | — | — |
| 2009-06-23 | $13.26 | $35.08 | 844,250 | — | — |
| 2009-06-22 | $13.41 | $35.49 | 631,875 | — | — |
| 2009-06-19 | $13.35 | $35.34 | 1,021,625 | — | — |
| 2009-06-18 | $13.46 | $35.63 | 563,125 | — | — |
| 2009-06-17 | $13.49 | $35.70 | 579,375 | — | — |
| 2009-06-16 | $13.43 | $35.55 | 718,875 | — | — |
| 2009-06-15 | $13.57 | $35.91 | 1,042,125 | — | — |
| 2009-06-12 | $13.73 | $36.33 | 785,625 | — | — |
| 2009-06-11 | $13.47 | $35.65 | 951,625 | — | — |
| 2009-06-10 | $13.27 | $35.13 | 975,250 | — | — |
| 2009-06-09 | $13.26 | $35.10 | 1,201,875 | — | — |
| 2009-06-08 | $13.28 | $35.15 | 1,227,625 | — | — |
| 2009-06-05 | $13.18 | $34.87 | 1,292,750 | — | — |
| 2009-06-04 | $13.21 | $34.96 | 1,393,750 | — | — |
| 2009-06-03 | $13.18 | $34.89 | 1,906,125 | — | — |
| 2009-06-02 | $13.25 | $35.06 | 1,575,250 | — | — |
| 2009-06-01 | $13.37 | $35.38 | 1,015,625 | — | — |
| 2009-05-29 | $13.19 | $34.91 | 1,130,625 | — | — |
| 2009-05-28 | $13.32 | $35.25 | 885,500 | — | — |
| 2009-05-27 | $13.16 | $34.83 | 857,375 | — | — |
| 2009-05-26 | $13.60 | $35.99 | 1,798,000 | — | — |
| 2009-05-22 | $13.10 | $34.66 | 1,476,875 | — | — |
| 2009-05-21 | $13.09 | $34.64 | 1,341,375 | — | — |
| 2009-05-20 | $13.04 | $34.51 | 2,875,625 | — | — |
| 2009-05-19 | $13.34 | $35.32 | 1,748,875 | — | — |
| 2009-05-18 | $13.10 | $34.68 | 1,566,875 | — | — |
| 2009-05-15 | $13.17 | $34.85 | 1,053,375 | — | — |
| 2009-05-14 | $13.42 | $35.53 | 2,096,250 | — | — |
| 2009-05-13 | $13.96 | $36.66 | 1,110,125 | — | — |
| 2009-05-12 | $14.57 | $38.26 | 999,500 | — | — |
| 2009-05-11 | $14.51 | $38.11 | 989,750 | — | — |
| 2009-05-08 | $14.69 | $38.57 | 913,000 | — | — |
| 2009-05-07 | $14.74 | $38.72 | 1,864,000 | — | — |
| 2009-05-06 | $14.59 | $38.32 | 2,148,750 | — | — |
| 2009-05-05 | $14.14 | $37.12 | 1,700,875 | — | — |
| 2009-05-04 | $14.48 | $38.03 | 1,061,250 | — | — |
| 2009-05-01 | $14.52 | $38.13 | 1,196,125 | — | — |
| 2009-04-30 | $14.68 | $38.55 | 825,500 | — | — |
| 2009-04-29 | $15.12 | $39.71 | 716,750 | — | — |
| 2009-04-28 | $14.91 | $39.16 | 644,500 | — | — |
| 2009-04-27 | $14.73 | $38.68 | 819,000 | — | — |
| 2009-04-24 | $14.63 | $38.42 | 801,750 | — | — |
| 2009-04-23 | $14.65 | $38.47 | 982,750 | — | — |
| 2009-04-22 | $14.83 | $38.95 | 910,750 | — | — |
| 2009-04-21 | $15.13 | $39.73 | 906,000 | — | — |
| 2009-04-20 | $15.10 | $39.66 | 885,250 | — | — |
| 2009-04-17 | $15.50 | $40.69 | 852,375 | — | — |
| 2009-04-16 | $15.38 | $40.40 | 1,071,625 | — | — |
| 2009-04-15 | $15.22 | $39.98 | 630,625 | — | — |
| 2009-04-14 | $15.14 | $39.77 | 1,010,375 | — | — |
| 2009-04-13 | $15.23 | $40.00 | 1,002,000 | — | — |
| 2009-04-09 | $15.23 | $40.00 | 662,500 | — | — |
| 2009-04-08 | $15.31 | $40.21 | 563,375 | — | — |
| 2009-04-07 | $15.30 | $40.17 | 959,500 | — | — |
| 2009-04-06 | $15.63 | $41.05 | 959,625 | — | — |
| 2009-04-03 | $15.58 | $40.90 | 699,500 | — | — |
| 2009-04-02 | $15.62 | $41.03 | 2,009,250 | — | — |
| 2009-04-01 | $15.93 | $41.83 | 1,199,250 | — | — |
| 2009-03-31 | $16.00 | $42.02 | 1,281,125 | — | — |
| 2009-03-30 | $15.75 | $41.37 | 1,291,375 | — | — |
| 2009-03-27 | $15.53 | $40.78 | 986,750 | — | — |
| 2009-03-26 | $15.87 | $41.68 | 1,281,000 | — | — |
| 2009-03-25 | $15.54 | $40.80 | 1,209,125 | — | — |
| 2009-03-24 | $15.50 | $40.71 | 1,513,250 | — | — |
| 2009-03-23 | $15.94 | $41.87 | 2,721,375 | — | — |
| 2009-03-20 | $15.10 | $39.64 | 1,639,375 | — | — |
| 2009-03-19 | $14.99 | $39.37 | 1,889,375 | — | — |
| 2009-03-18 | $14.61 | $38.36 | 1,542,875 | — | — |
| 2009-03-17 | $14.64 | $38.45 | 1,051,250 | — | — |
| 2009-03-16 | $14.17 | $37.21 | 1,544,250 | — | — |
| 2009-03-13 | $14.18 | $37.23 | 1,591,125 | — | — |
| 2009-03-12 | $13.89 | $36.47 | 1,919,000 | — | — |
| 2009-03-11 | $13.53 | $35.53 | 2,598,000 | — | — |
| 2009-03-10 | $14.10 | $37.04 | 2,951,250 | — | — |
| 2009-03-09 | $14.19 | $37.27 | 1,711,250 | — | — |
| 2009-03-06 | $14.45 | $37.94 | 2,765,375 | — | — |
| 2009-03-05 | $14.60 | $38.34 | 3,189,875 | — | — |
| 2009-03-04 | $15.10 | $39.66 | 1,868,625 | — | — |
| 2009-03-03 | $14.68 | $38.55 | 2,778,625 | — | — |
| 2009-03-02 | $14.62 | $38.38 | 1,988,000 | — | — |
| 2009-02-27 | $14.72 | $38.66 | 4,064,375 | — | — |
| 2009-02-26 | $15.30 | $40.17 | 1,932,000 | — | — |
| 2009-02-25 | $15.32 | $40.23 | 1,870,375 | — | — |
| 2009-02-24 | $15.30 | $40.19 | 1,477,000 | — | — |
| 2009-02-23 | $15.15 | $39.79 | 2,039,625 | — | — |
| 2009-02-20 | $15.03 | $39.48 | 1,480,750 | — | — |
| 2009-02-19 | $15.36 | $40.34 | 1,379,250 | — | — |
| 2009-02-18 | $15.86 | $41.66 | 1,550,750 | — | — |
| 2009-02-17 | $16.24 | $42.65 | 1,330,500 | — | — |
| 2009-02-13 | $16.58 | $43.55 | 1,028,125 | — | — |
| 2009-02-12 | $16.55 | $43.47 | 1,254,625 | — | — |
| 2009-02-11 | $16.55 | $43.18 | 1,826,875 | — | — |
| 2009-02-10 | $16.28 | $42.47 | 1,943,000 | — | — |
| 2009-02-09 | $16.21 | $42.29 | 2,189,500 | — | — |
| 2009-02-06 | $16.95 | $44.23 | 1,380,375 | — | — |
| 2009-02-05 | $16.84 | $43.93 | 1,857,875 | — | — |
| 2009-02-04 | $16.82 | $43.89 | 730,000 | — | — |
| 2009-02-03 | $16.76 | $43.73 | 751,125 | — | — |
| 2009-02-02 | $16.73 | $43.64 | 965,250 | — | — |
| 2009-01-30 | $16.59 | $43.29 | 1,050,250 | — | — |
| 2009-01-29 | $16.60 | $43.31 | 1,247,375 | — | — |
| 2009-01-28 | $16.65 | $43.43 | 1,071,750 | — | — |
| 2009-01-27 | $16.32 | $42.58 | 1,113,625 | — | — |
| 2009-01-26 | $16.10 | $41.99 | 938,125 | — | — |
| 2009-01-23 | $15.73 | $41.03 | 1,153,125 | — | — |
| 2009-01-22 | $15.72 | $41.01 | 1,720,250 | — | — |
| 2009-01-21 | $15.71 | $40.99 | 1,327,375 | — | — |
| 2009-01-20 | $15.52 | $40.49 | 1,234,375 | — | — |
| 2009-01-16 | $16.02 | $41.79 | 1,302,125 | — | — |
| 2009-01-15 | $15.66 | $40.87 | 1,487,000 | — | — |
| 2009-01-14 | $15.61 | $40.72 | 1,125,875 | — | — |
| 2009-01-13 | $15.93 | $41.56 | 1,368,625 | — | — |
| 2009-01-12 | $15.54 | $40.55 | 1,091,750 | — | — |
| 2009-01-09 | $15.50 | $40.43 | 854,375 | — | — |
| 2009-01-08 | $15.94 | $41.60 | 900,875 | — | — |
| 2009-01-07 | $15.85 | $41.35 | 737,500 | — | — |
| 2009-01-06 | $16.06 | $41.91 | 997,250 | — | — |
| 2009-01-05 | $16.59 | $43.29 | 1,145,500 | — | — |
| 2009-01-02 | $16.78 | $43.79 | 958,500 | — | — |