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
- 1999-11-18 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 | $22.22 | $23.59 | 5,224,606 | — | — |
| 2009-12-30 | $22.25 | $23.61 | 5,585,010 | — | — |
| 2009-12-29 | $21.70 | $23.03 | 4,343,866 | — | — |
| 2009-12-28 | $21.75 | $23.08 | 2,347,661 | — | — |
| 2009-12-24 | $21.70 | $23.03 | 1,058,006 | — | — |
| 2009-12-23 | $21.67 | $23.00 | 3,101,323 | — | — |
| 2009-12-22 | $21.59 | $22.91 | 3,469,696 | — | — |
| 2009-12-21 | $21.39 | $22.71 | 4,401,743 | — | — |
| 2009-12-18 | $21.03 | $22.32 | 4,618,293 | — | — |
| 2009-12-17 | $21.06 | $22.35 | 2,699,119 | — | — |
| 2009-12-16 | $21.29 | $22.60 | 2,867,018 | — | — |
| 2009-12-15 | $21.39 | $22.70 | 2,617,056 | — | — |
| 2009-12-14 | $21.44 | $22.75 | 1,865,212 | — | — |
| 2009-12-11 | $21.20 | $22.50 | 1,967,825 | — | — |
| 2009-12-10 | $21.24 | $22.54 | 2,565,889 | — | — |
| 2009-12-09 | $20.92 | $22.21 | 4,349,597 | — | — |
| 2009-12-08 | $21.17 | $22.46 | 2,677,729 | — | — |
| 2009-12-07 | $21.37 | $22.68 | 4,039,521 | — | — |
| 2009-12-04 | $21.36 | $22.67 | 4,944,726 | — | — |
| 2009-12-03 | $21.24 | $22.55 | 5,010,013 | — | — |
| 2009-12-02 | $21.09 | $22.39 | 3,675,901 | — | — |
| 2009-12-01 | $21.06 | $22.35 | 3,171,503 | — | — |
| 2009-11-30 | $20.69 | $21.96 | 3,572,170 | — | — |
| 2009-11-27 | $20.64 | $21.90 | 1,289,655 | — | — |
| 2009-11-25 | $21.13 | $22.43 | 2,104,689 | — | — |
| 2009-11-24 | $20.92 | $22.20 | 2,167,319 | — | — |
| 2009-11-23 | $20.94 | $22.23 | 2,347,382 | — | — |
| 2009-11-20 | $20.68 | $21.95 | 2,765,244 | — | — |
| 2009-11-19 | $20.84 | $22.11 | 3,094,473 | — | — |
| 2009-11-18 | $21.07 | $22.37 | 3,923,906 | — | — |
| 2009-11-17 | $21.19 | $22.49 | 4,435,435 | — | — |
| 2009-11-16 | $21.01 | $22.30 | 6,200,969 | — | — |
| 2009-11-13 | $20.46 | $21.72 | 8,756,233 | — | — |
| 2009-11-12 | $19.62 | $20.82 | 4,887,688 | — | — |
| 2009-11-11 | $19.64 | $20.85 | 4,522,250 | — | — |
| 2009-11-10 | $19.31 | $20.50 | 3,696,731 | — | — |
| 2009-11-09 | $19.28 | $20.47 | 2,661,512 | — | — |
| 2009-11-06 | $18.72 | $19.87 | 3,416,013 | — | — |
| 2009-11-05 | $18.69 | $19.84 | 3,690,720 | — | — |
| 2009-11-04 | $17.92 | $19.02 | 4,399,226 | — | — |
| 2009-11-03 | $17.90 | $19.00 | 3,225,885 | — | — |
| 2009-11-02 | $17.93 | $19.03 | 5,675,600 | — | — |
| 2009-10-30 | $17.70 | $18.78 | 7,608,335 | — | — |
| 2009-10-29 | $18.40 | $19.53 | 3,485,773 | — | — |
| 2009-10-28 | $18.11 | $19.22 | 5,502,248 | — | — |
| 2009-10-27 | $18.40 | $19.53 | 4,801,990 | — | — |
| 2009-10-26 | $18.39 | $19.52 | 4,062,169 | — | — |
| 2009-10-23 | $18.74 | $19.89 | 3,930,197 | — | — |
| 2009-10-22 | $19.22 | $20.40 | 3,867,287 | — | — |
| 2009-10-21 | $19.23 | $20.41 | 6,195,237 | — | — |
| 2009-10-20 | $18.93 | $20.10 | 5,498,614 | — | — |
| 2009-10-19 | $19.60 | $20.80 | 2,850,103 | — | — |
| 2009-10-16 | $19.46 | $20.66 | 4,231,327 | — | — |
| 2009-10-15 | $19.76 | $20.97 | 3,953,125 | — | — |
| 2009-10-14 | $19.74 | $20.95 | 3,873,299 | — | — |
| 2009-10-13 | $19.52 | $20.72 | 1,988,935 | — | — |
| 2009-10-12 | $19.64 | $20.85 | 2,649,350 | — | — |
| 2009-10-09 | $19.65 | $20.85 | 2,916,647 | — | — |
| 2009-10-08 | $19.60 | $20.80 | 4,704,969 | — | — |
| 2009-10-07 | $19.38 | $20.57 | 2,222,261 | — | — |
| 2009-10-06 | $19.47 | $20.66 | 4,036,585 | — | — |
| 2009-10-05 | $19.18 | $20.36 | 4,461,298 | — | — |
| 2009-10-02 | $18.82 | $19.97 | 4,997,011 | — | — |
| 2009-10-01 | $19.03 | $20.20 | 7,631,123 | — | — |
| 2009-09-30 | $19.91 | $21.13 | 6,334,058 | — | — |
| 2009-09-29 | $19.96 | $21.18 | 4,369,449 | — | — |
| 2009-09-28 | $19.95 | $21.17 | 2,935,940 | — | — |
| 2009-09-25 | $19.73 | $20.94 | 5,157,502 | — | — |
| 2009-09-24 | $19.91 | $21.13 | 4,159,190 | — | — |
| 2009-09-23 | $20.22 | $21.46 | 6,227,810 | — | — |
| 2009-09-22 | $20.41 | $21.66 | 6,613,658 | — | — |
| 2009-09-21 | $20.61 | $21.87 | 7,854,943 | — | — |
| 2009-09-18 | $20.29 | $21.54 | 6,202,507 | — | — |
| 2009-09-17 | $20.38 | $21.63 | 5,478,762 | — | — |
| 2009-09-16 | $20.48 | $21.74 | 4,520,014 | — | — |
| 2009-09-15 | $20.26 | $21.50 | 4,638,704 | — | — |
| 2009-09-14 | $20.10 | $21.33 | 4,913,131 | — | — |
| 2009-09-11 | $20.06 | $21.29 | 6,138,338 | — | — |
| 2009-09-10 | $19.93 | $21.15 | 6,009,722 | — | — |
| 2009-09-09 | $19.42 | $20.61 | 5,139,747 | — | — |
| 2009-09-08 | $18.89 | $20.05 | 5,757,803 | — | — |
| 2009-09-04 | $18.50 | $19.63 | 4,551,469 | — | — |
| 2009-09-03 | $18.09 | $19.20 | 6,482,526 | — | — |
| 2009-09-02 | $18.04 | $19.15 | 9,033,177 | — | — |
| 2009-09-01 | $18.49 | $19.62 | 9,285,935 | — | — |
| 2009-08-31 | $18.37 | $19.50 | 7,138,887 | — | — |
| 2009-08-28 | $18.48 | $19.61 | 5,549,361 | — | — |
| 2009-08-27 | $18.27 | $19.39 | 9,810,745 | — | — |
| 2009-08-26 | $18.23 | $19.34 | 4,660,233 | — | — |
| 2009-08-25 | $18.13 | $19.24 | 4,318,702 | — | — |
| 2009-08-24 | $18.24 | $19.36 | 3,110,270 | — | — |
| 2009-08-21 | $18.28 | $19.40 | 4,859,308 | — | — |
| 2009-08-20 | $18.11 | $19.22 | 4,521,412 | — | — |
| 2009-08-19 | $18.06 | $19.17 | 7,608,895 | — | — |
| 2009-08-18 | $18.18 | $19.29 | 18,696,992 | — | — |
| 2009-08-17 | $16.85 | $17.89 | 5,681,192 | — | — |
| 2009-08-14 | $17.20 | $18.25 | 4,312,970 | — | — |
| 2009-08-13 | $17.59 | $18.67 | 3,019,960 | — | — |
| 2009-08-12 | $17.44 | $18.51 | 4,757,254 | — | — |
| 2009-08-11 | $17.09 | $18.14 | 4,760,330 | — | — |
| 2009-08-10 | $17.05 | $18.09 | 3,605,162 | — | — |
| 2009-08-07 | $16.97 | $18.02 | 3,289,774 | — | — |
| 2009-08-06 | $16.65 | $17.67 | 5,083,967 | — | — |
| 2009-08-05 | $16.83 | $17.86 | 3,551,339 | — | — |
| 2009-08-04 | $17.29 | $18.35 | 3,824,229 | — | — |
| 2009-08-03 | $17.13 | $18.18 | 3,866,029 | — | — |
| 2009-07-31 | $16.61 | $17.63 | 3,542,113 | — | — |
| 2009-07-30 | $16.57 | $17.58 | 5,819,455 | — | — |
| 2009-07-29 | $16.19 | $17.18 | 6,997,130 | — | — |
| 2009-07-28 | $16.66 | $17.68 | 8,908,615 | — | — |
| 2009-07-27 | $16.21 | $17.20 | 7,331,531 | — | — |
| 2009-07-24 | $15.93 | $16.91 | 3,534,144 | — | — |
| 2009-07-23 | $15.82 | $16.79 | 5,450,243 | — | — |
| 2009-07-22 | $15.38 | $16.32 | 6,473,439 | — | — |
| 2009-07-21 | $15.36 | $16.31 | 5,834,273 | — | — |
| 2009-07-20 | $15.42 | $16.37 | 3,101,603 | — | — |
| 2009-07-17 | $14.99 | $15.91 | 2,873,869 | — | — |
| 2009-07-16 | $14.90 | $15.81 | 4,075,869 | — | — |
| 2009-07-15 | $14.71 | $15.61 | 4,383,988 | — | — |
| 2009-07-14 | $13.94 | $14.80 | 2,331,864 | — | — |
| 2009-07-13 | $13.87 | $14.72 | 3,290,333 | — | — |
| 2009-07-10 | $13.56 | $14.39 | 3,415,594 | — | — |
| 2009-07-09 | $13.51 | $14.33 | 4,342,607 | — | — |
| 2009-07-08 | $13.45 | $14.28 | 4,603,894 | — | — |
| 2009-07-07 | $13.58 | $14.42 | 3,558,889 | — | — |
| 2009-07-06 | $13.98 | $14.84 | 3,513,593 | — | — |
| 2009-07-02 | $14.11 | $14.97 | 6,138,898 | — | — |
| 2009-07-01 | $14.75 | $15.65 | 4,742,715 | — | — |
| 2009-06-30 | $14.53 | $15.42 | 5,433,047 | — | — |
| 2009-06-29 | $14.61 | $15.51 | 3,079,794 | — | — |
| 2009-06-26 | $14.58 | $15.47 | 4,788,569 | — | — |
| 2009-06-25 | $14.28 | $15.15 | 7,063,675 | — | — |
| 2009-06-24 | $13.60 | $14.43 | 5,450,802 | — | — |
| 2009-06-23 | $13.27 | $14.08 | 3,580,138 | — | — |
| 2009-06-22 | $13.16 | $13.97 | 4,045,952 | — | — |
| 2009-06-19 | $13.51 | $14.34 | 6,732,628 | — | — |
| 2009-06-18 | $13.39 | $14.21 | 3,287,816 | — | — |
| 2009-06-17 | $13.15 | $13.95 | 4,365,395 | — | — |
| 2009-06-16 | $13.28 | $14.10 | 4,170,653 | — | — |
| 2009-06-15 | $13.51 | $14.34 | 3,293,408 | — | — |
| 2009-06-12 | $13.85 | $14.70 | 3,673,525 | — | — |
| 2009-06-11 | $14.11 | $14.97 | 4,628,638 | — | — |
| 2009-06-10 | $13.91 | $14.77 | 3,781,730 | — | — |
| 2009-06-09 | $14.11 | $14.97 | 4,124,100 | — | — |
| 2009-06-08 | $14.05 | $14.91 | 3,000,527 | — | — |
| 2009-06-05 | $14.23 | $15.11 | 3,230,359 | — | — |
| 2009-06-04 | $14.33 | $15.21 | 4,408,174 | — | — |
| 2009-06-03 | $13.83 | $14.67 | 5,618,143 | — | — |
| 2009-06-02 | $13.98 | $14.84 | 5,233,693 | — | — |
| 2009-06-01 | $13.51 | $14.33 | 5,764,513 | — | — |
| 2009-05-29 | $13.04 | $13.84 | 2,769,298 | — | — |
| 2009-05-28 | $12.86 | $13.65 | 3,126,627 | — | — |
| 2009-05-27 | $12.80 | $13.58 | 3,757,824 | — | — |
| 2009-05-26 | $12.91 | $13.70 | 3,461,588 | — | — |
| 2009-05-22 | $12.65 | $13.43 | 3,602,926 | — | — |
| 2009-05-21 | $12.65 | $13.42 | 4,439,908 | — | — |
| 2009-05-20 | $13.33 | $14.15 | 3,662,341 | — | — |
| 2009-05-19 | $13.14 | $13.95 | 4,224,616 | — | — |
| 2009-05-18 | $12.78 | $13.57 | 3,707,216 | — | — |
| 2009-05-15 | $12.63 | $13.40 | 7,322,864 | — | — |
| 2009-05-14 | $13.11 | $13.92 | 4,686,236 | — | — |
| 2009-05-13 | $12.91 | $13.70 | 4,229,929 | — | — |
| 2009-05-12 | $13.58 | $14.42 | 3,025,412 | — | — |
| 2009-05-11 | $13.48 | $14.30 | 2,973,686 | — | — |
| 2009-05-08 | $13.83 | $14.68 | 3,597,893 | — | — |
| 2009-05-07 | $13.43 | $14.25 | 3,590,903 | — | — |
| 2009-05-06 | $13.76 | $14.60 | 4,313,529 | — | — |
| 2009-05-05 | $13.40 | $14.22 | 4,895,656 | — | — |
| 2009-05-04 | $13.89 | $14.74 | 3,885,042 | — | — |
| 2009-05-01 | $13.45 | $14.28 | 4,039,241 | — | — |
| 2009-04-30 | $13.06 | $13.86 | 4,977,998 | — | — |
| 2009-04-29 | $12.90 | $13.69 | 5,516,508 | — | — |
| 2009-04-28 | $12.19 | $12.94 | 4,938,854 | — | — |
| 2009-04-27 | $12.10 | $12.85 | 4,380,913 | — | — |
| 2009-04-24 | $12.09 | $12.83 | 3,901,818 | — | — |
| 2009-04-23 | $11.73 | $12.45 | 5,264,169 | — | — |
| 2009-04-22 | $11.99 | $12.72 | 3,967,524 | — | — |
| 2009-04-21 | $11.87 | $12.60 | 4,251,458 | — | — |
| 2009-04-20 | $11.75 | $12.47 | 6,736,682 | — | — |
| 2009-04-17 | $12.17 | $12.91 | 4,154,576 | — | — |
| 2009-04-16 | $12.03 | $12.77 | 8,019,208 | — | — |
| 2009-04-15 | $11.70 | $12.42 | 3,482,138 | — | — |
| 2009-04-14 | $11.82 | $12.54 | 3,114,185 | — | — |
| 2009-04-13 | $11.93 | $12.66 | 4,369,449 | — | — |
| 2009-04-09 | $12.16 | $12.91 | 4,545,178 | — | — |
| 2009-04-08 | $11.59 | $12.30 | 4,806,883 | — | — |
| 2009-04-07 | $11.16 | $11.84 | 4,978,138 | — | — |
| 2009-04-06 | $11.43 | $12.13 | 4,691,688 | — | — |
| 2009-04-03 | $11.77 | $12.50 | 4,024,842 | — | — |
| 2009-04-02 | $11.67 | $12.39 | 5,987,774 | — | — |
| 2009-04-01 | $11.44 | $12.15 | 5,530,768 | — | — |
| 2009-03-31 | $10.99 | $11.67 | 6,620,788 | — | — |
| 2009-03-30 | $11.01 | $11.68 | 5,550,759 | — | — |
| 2009-03-27 | $11.60 | $12.31 | 4,496,527 | — | — |
| 2009-03-26 | $12.26 | $13.01 | 8,359,201 | — | — |
| 2009-03-25 | $11.42 | $12.12 | 4,095,301 | — | — |
| 2009-03-24 | $11.29 | $11.99 | 3,801,022 | — | — |
| 2009-03-23 | $11.37 | $12.06 | 6,473,299 | — | — |
| 2009-03-20 | $10.32 | $10.95 | 5,937,026 | — | — |
| 2009-03-19 | $10.54 | $11.19 | 3,904,474 | — | — |
| 2009-03-18 | $10.39 | $11.03 | 5,001,904 | — | — |
| 2009-03-17 | $10.31 | $10.95 | 3,554,695 | — | — |
| 2009-03-16 | $9.84 | $10.45 | 3,028,348 | — | — |
| 2009-03-13 | $10.01 | $10.62 | 3,648,500 | — | — |
| 2009-03-12 | $9.88 | $10.48 | 5,116,680 | — | — |
| 2009-03-11 | $9.68 | $10.27 | 5,358,254 | — | — |
| 2009-03-10 | $9.61 | $10.20 | 6,584,300 | — | — |
| 2009-03-09 | $8.90 | $9.44 | 6,017,551 | — | — |
| 2009-03-06 | $9.05 | $9.60 | 6,800,571 | — | — |
| 2009-03-05 | $8.97 | $9.52 | 9,678,214 | — | — |
| 2009-03-04 | $9.52 | $10.10 | 5,427,595 | — | — |
| 2009-03-03 | $9.07 | $9.63 | 7,055,147 | — | — |
| 2009-03-02 | $9.07 | $9.63 | 5,994,904 | — | — |
| 2009-02-27 | $9.92 | $10.53 | 5,494,420 | — | — |
| 2009-02-26 | $10.16 | $10.79 | 6,687,752 | — | — |
| 2009-02-25 | $10.49 | $11.13 | 6,565,427 | — | — |
| 2009-02-24 | $10.67 | $11.32 | 5,293,108 | — | — |
| 2009-02-23 | $10.21 | $10.84 | 6,631,553 | — | — |
| 2009-02-20 | $10.86 | $11.52 | 7,148,953 | — | — |
| 2009-02-19 | $11.13 | $11.81 | 7,898,281 | — | — |
| 2009-02-18 | $11.48 | $12.18 | 14,968,246 | — | — |
| 2009-02-17 | $12.63 | $13.40 | 7,469,794 | — | — |
| 2009-02-13 | $13.21 | $14.02 | 4,232,585 | — | — |
| 2009-02-12 | $13.33 | $14.14 | 6,192,161 | — | — |
| 2009-02-11 | $13.14 | $13.95 | 4,383,709 | — | — |
| 2009-02-10 | $13.06 | $13.86 | 5,272,277 | — | — |
| 2009-02-09 | $13.62 | $14.45 | 4,673,234 | — | — |
| 2009-02-06 | $13.81 | $14.65 | 4,277,321 | — | — |
| 2009-02-05 | $13.82 | $14.67 | 8,703,808 | — | — |
| 2009-02-04 | $13.22 | $14.03 | 3,865,051 | — | — |
| 2009-02-03 | $13.03 | $13.82 | 4,807,163 | — | — |
| 2009-02-02 | $12.90 | $13.69 | 5,330,714 | — | — |
| 2009-01-30 | $12.93 | $13.73 | 4,270,890 | — | — |
| 2009-01-29 | $13.28 | $14.10 | 4,583,623 | — | — |
| 2009-01-28 | $13.56 | $14.39 | 7,473,149 | — | — |
| 2009-01-27 | $13.38 | $14.20 | 6,613,658 | — | — |
| 2009-01-26 | $13.53 | $14.36 | 5,797,925 | — | — |
| 2009-01-23 | $13.33 | $14.15 | 6,208,099 | — | — |
| 2009-01-22 | $13.52 | $14.35 | 5,811,905 | — | — |
| 2009-01-21 | $13.78 | $14.62 | 5,641,629 | — | — |
| 2009-01-20 | $13.27 | $14.08 | 7,537,457 | — | — |
| 2009-01-16 | $13.96 | $14.81 | 7,181,945 | — | — |
| 2009-01-15 | $13.68 | $14.52 | 9,169,901 | — | — |
| 2009-01-14 | $13.20 | $14.01 | 9,148,792 | — | — |
| 2009-01-13 | $13.63 | $14.47 | 9,102,238 | — | — |
| 2009-01-12 | $13.25 | $14.06 | 8,631,392 | — | — |
| 2009-01-09 | $13.25 | $14.06 | 6,917,024 | — | — |
| 2009-01-08 | $13.13 | $13.93 | 6,242,909 | — | — |
| 2009-01-07 | $13.04 | $13.84 | 9,974,171 | — | — |
| 2009-01-06 | $12.97 | $13.76 | 11,834,210 | — | — |
| 2009-01-05 | $12.01 | $12.75 | 7,171,321 | — | — |
| 2009-01-02 | $11.62 | $12.33 | 4,236,220 | — | — |