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
- 1994-04-14 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 | $16.98 | $18.72 | 2,478,300 | — | — |
| 2009-12-30 | $16.91 | $18.64 | 2,310,100 | — | — |
| 2009-12-29 | $17.02 | $18.76 | 2,156,000 | — | — |
| 2009-12-28 | $16.80 | $18.52 | 2,436,500 | — | — |
| 2009-12-24 | $16.32 | $17.99 | 730,800 | — | — |
| 2009-12-23 | $16.39 | $18.07 | 2,391,500 | — | — |
| 2009-12-22 | $16.51 | $18.09 | 1,983,800 | — | — |
| 2009-12-21 | $16.64 | $18.23 | 2,676,100 | — | — |
| 2009-12-18 | $16.27 | $17.82 | 3,476,200 | — | — |
| 2009-12-17 | $16.42 | $17.99 | 2,747,900 | — | — |
| 2009-12-16 | $16.54 | $18.12 | 5,219,000 | — | — |
| 2009-12-15 | $16.39 | $17.96 | 3,141,600 | — | — |
| 2009-12-14 | $16.47 | $18.04 | 2,659,400 | — | — |
| 2009-12-11 | $16.22 | $17.77 | 4,215,000 | — | — |
| 2009-12-10 | $15.79 | $17.30 | 3,380,000 | — | — |
| 2009-12-09 | $15.58 | $17.07 | 3,211,300 | — | — |
| 2009-12-08 | $15.82 | $17.33 | 3,344,200 | — | — |
| 2009-12-07 | $15.86 | $17.38 | 3,843,900 | — | — |
| 2009-12-04 | $15.90 | $17.42 | 6,287,200 | — | — |
| 2009-12-03 | $15.56 | $17.05 | 8,118,100 | — | — |
| 2009-12-02 | $15.25 | $16.71 | 4,556,900 | — | — |
| 2009-12-01 | $15.27 | $16.73 | 5,237,200 | — | — |
| 2009-11-30 | $15.38 | $16.85 | 11,229,500 | — | — |
| 2009-11-27 | $15.03 | $16.47 | 3,087,000 | — | — |
| 2009-11-25 | $15.39 | $16.86 | 4,596,200 | — | — |
| 2009-11-24 | $15.01 | $16.44 | 12,333,900 | — | — |
| 2009-11-23 | $14.54 | $15.93 | 8,197,000 | — | — |
| 2009-11-20 | $14.62 | $16.02 | 6,543,200 | — | — |
| 2009-11-19 | $14.84 | $16.26 | 7,952,600 | — | — |
| 2009-11-18 | $15.27 | $16.73 | 6,204,900 | — | — |
| 2009-11-17 | $15.42 | $16.89 | 6,465,600 | — | — |
| 2009-11-16 | $16.14 | $17.68 | 4,689,700 | — | — |
| 2009-11-13 | $15.86 | $17.38 | 3,512,400 | — | — |
| 2009-11-12 | $15.66 | $17.16 | 4,496,200 | — | — |
| 2009-11-11 | $16.13 | $17.67 | 3,927,600 | — | — |
| 2009-11-10 | $16.25 | $17.80 | 4,108,100 | — | — |
| 2009-11-09 | $16.16 | $17.70 | 5,169,600 | — | — |
| 2009-11-06 | $15.84 | $17.35 | 8,156,700 | — | — |
| 2009-11-05 | $15.79 | $17.30 | 19,173,800 | — | — |
| 2009-11-04 | $17.86 | $19.57 | 6,407,000 | — | — |
| 2009-11-03 | $18.06 | $19.79 | 4,493,300 | — | — |
| 2009-11-02 | $17.58 | $19.26 | 4,882,700 | — | — |
| 2009-10-30 | $17.49 | $19.16 | 5,743,900 | — | — |
| 2009-10-29 | $18.22 | $19.96 | 4,696,900 | — | — |
| 2009-10-28 | $17.58 | $19.26 | 5,071,200 | — | — |
| 2009-10-27 | $18.37 | $20.12 | 4,896,400 | — | — |
| 2009-10-26 | $18.82 | $20.62 | 3,923,000 | — | — |
| 2009-10-23 | $19.03 | $20.85 | 3,981,900 | — | — |
| 2009-10-22 | $19.51 | $21.37 | 6,637,100 | — | — |
| 2009-10-21 | $19.00 | $20.82 | 4,308,100 | — | — |
| 2009-10-20 | $19.32 | $21.17 | 4,783,500 | — | — |
| 2009-10-19 | $19.62 | $21.49 | 4,556,400 | — | — |
| 2009-10-16 | $19.45 | $21.31 | 7,942,900 | — | — |
| 2009-10-15 | $19.35 | $21.20 | 5,947,800 | — | — |
| 2009-10-14 | $19.22 | $21.06 | 5,035,200 | — | — |
| 2009-10-13 | $18.88 | $20.68 | 7,472,200 | — | — |
| 2009-10-12 | $18.79 | $20.59 | 6,219,100 | — | — |
| 2009-10-09 | $18.36 | $20.11 | 5,947,600 | — | — |
| 2009-10-08 | $18.14 | $19.87 | 14,781,100 | — | — |
| 2009-10-07 | $16.66 | $18.25 | 5,123,000 | — | — |
| 2009-10-06 | $16.82 | $18.32 | 6,009,500 | — | — |
| 2009-10-05 | $16.51 | $17.98 | 5,421,100 | — | — |
| 2009-10-02 | $16.07 | $17.50 | 4,927,900 | — | — |
| 2009-10-01 | $16.14 | $17.58 | 8,349,200 | — | — |
| 2009-09-30 | $16.86 | $18.36 | 5,638,000 | — | — |
| 2009-09-29 | $16.96 | $18.47 | 7,371,400 | — | — |
| 2009-09-28 | $17.06 | $18.58 | 3,511,600 | — | — |
| 2009-09-25 | $16.71 | $18.20 | 5,078,700 | — | — |
| 2009-09-24 | $16.89 | $18.39 | 5,719,600 | — | — |
| 2009-09-23 | $16.88 | $18.38 | 3,864,300 | — | — |
| 2009-09-22 | $17.11 | $18.63 | 3,395,100 | — | — |
| 2009-09-21 | $16.90 | $18.40 | 3,985,700 | — | — |
| 2009-09-18 | $16.90 | $18.40 | 5,364,600 | — | — |
| 2009-09-17 | $16.67 | $18.15 | 5,693,200 | — | — |
| 2009-09-16 | $16.54 | $18.01 | 4,480,100 | — | — |
| 2009-09-15 | $16.17 | $17.61 | 5,209,000 | — | — |
| 2009-09-14 | $16.30 | $17.75 | 4,197,400 | — | — |
| 2009-09-11 | $16.26 | $17.71 | 11,137,600 | — | — |
| 2009-09-10 | $15.36 | $16.73 | 3,153,500 | — | — |
| 2009-09-09 | $15.31 | $16.67 | 5,573,000 | — | — |
| 2009-09-08 | $14.89 | $16.22 | 3,244,600 | — | — |
| 2009-09-04 | $14.83 | $16.15 | 4,270,700 | — | — |
| 2009-09-03 | $14.64 | $15.94 | 8,195,500 | — | — |
| 2009-09-02 | $13.57 | $14.78 | 5,226,700 | — | — |
| 2009-09-01 | $13.37 | $14.56 | 5,772,500 | — | — |
| 2009-08-31 | $13.50 | $14.70 | 5,366,100 | — | — |
| 2009-08-28 | $13.89 | $15.13 | 7,853,700 | — | — |
| 2009-08-27 | $14.00 | $15.25 | 9,337,200 | — | — |
| 2009-08-26 | $14.58 | $15.88 | 6,704,700 | — | — |
| 2009-08-25 | $14.34 | $15.62 | 6,259,900 | — | — |
| 2009-08-24 | $14.26 | $15.53 | 4,466,600 | — | — |
| 2009-08-21 | $14.67 | $15.98 | 3,128,900 | — | — |
| 2009-08-20 | $14.17 | $15.43 | 7,355,200 | — | — |
| 2009-08-19 | $14.37 | $15.65 | 2,913,500 | — | — |
| 2009-08-18 | $14.43 | $15.71 | 4,408,200 | — | — |
| 2009-08-17 | $14.10 | $15.36 | 4,321,900 | — | — |
| 2009-08-14 | $14.69 | $16.00 | 3,774,300 | — | — |
| 2009-08-13 | $15.17 | $16.52 | 3,157,900 | — | — |
| 2009-08-12 | $15.12 | $16.47 | 3,679,900 | — | — |
| 2009-08-11 | $15.19 | $16.54 | 2,526,500 | — | — |
| 2009-08-10 | $15.28 | $16.64 | 3,137,400 | — | — |
| 2009-08-07 | $15.59 | $16.98 | 6,263,100 | — | — |
| 2009-08-06 | $14.90 | $16.23 | 5,967,700 | — | — |
| 2009-08-05 | $13.96 | $15.20 | 4,390,100 | — | — |
| 2009-08-04 | $14.00 | $15.25 | 4,467,400 | — | — |
| 2009-08-03 | $14.53 | $15.82 | 3,620,500 | — | — |
| 2009-07-31 | $14.39 | $15.67 | 3,317,900 | — | — |
| 2009-07-30 | $14.50 | $15.79 | 2,566,500 | — | — |
| 2009-07-29 | $14.34 | $15.62 | 2,867,500 | — | — |
| 2009-07-28 | $14.50 | $15.79 | 4,424,200 | — | — |
| 2009-07-27 | $14.72 | $16.03 | 2,968,000 | — | — |
| 2009-07-24 | $14.88 | $16.20 | 3,697,100 | — | — |
| 2009-07-23 | $14.80 | $16.12 | 3,593,600 | — | — |
| 2009-07-22 | $14.62 | $15.92 | 4,317,700 | — | — |
| 2009-07-21 | $14.28 | $15.55 | 4,118,400 | — | — |
| 2009-07-20 | $14.59 | $15.89 | 3,775,100 | — | — |
| 2009-07-17 | $14.13 | $15.39 | 2,544,200 | — | — |
| 2009-07-16 | $13.97 | $15.21 | 2,809,200 | — | — |
| 2009-07-15 | $13.83 | $15.06 | 3,128,000 | — | — |
| 2009-07-14 | $13.42 | $14.61 | 3,598,700 | — | — |
| 2009-07-13 | $13.28 | $14.46 | 3,864,800 | — | — |
| 2009-07-10 | $12.80 | $13.94 | 3,340,600 | — | — |
| 2009-07-09 | $12.89 | $14.04 | 4,411,400 | — | — |
| 2009-07-08 | $13.10 | $14.27 | 4,784,200 | — | — |
| 2009-07-07 | $12.91 | $14.06 | 4,065,600 | — | — |
| 2009-07-06 | $13.33 | $14.52 | 5,096,000 | — | — |
| 2009-07-02 | $13.71 | $14.93 | 3,887,800 | — | — |
| 2009-07-01 | $14.26 | $15.53 | 3,266,200 | — | — |
| 2009-06-30 | $14.17 | $15.32 | 4,076,400 | — | — |
| 2009-06-29 | $14.32 | $15.48 | 2,566,100 | — | — |
| 2009-06-26 | $14.22 | $15.38 | 3,119,900 | — | — |
| 2009-06-25 | $14.30 | $15.46 | 5,197,900 | — | — |
| 2009-06-24 | $13.38 | $14.47 | 3,263,400 | — | — |
| 2009-06-23 | $13.07 | $14.13 | 3,857,500 | — | — |
| 2009-06-22 | $13.55 | $14.65 | 2,411,000 | — | — |
| 2009-06-19 | $13.98 | $15.12 | 4,123,900 | — | — |
| 2009-06-18 | $13.85 | $14.98 | 2,373,700 | — | — |
| 2009-06-17 | $13.88 | $15.01 | 4,629,900 | — | — |
| 2009-06-16 | $13.55 | $14.65 | 4,832,900 | — | — |
| 2009-06-15 | $14.17 | $15.32 | 3,230,800 | — | — |
| 2009-06-12 | $14.56 | $15.74 | 3,594,100 | — | — |
| 2009-06-11 | $14.33 | $15.50 | 3,161,100 | — | — |
| 2009-06-10 | $14.71 | $15.91 | 4,592,400 | — | — |
| 2009-06-09 | $14.61 | $15.80 | 3,041,000 | — | — |
| 2009-06-08 | $14.56 | $15.74 | 5,297,400 | — | — |
| 2009-06-05 | $14.85 | $16.06 | 5,783,300 | — | — |
| 2009-06-04 | $14.97 | $16.19 | 5,508,200 | — | — |
| 2009-06-03 | $15.19 | $16.43 | 4,851,900 | — | — |
| 2009-06-02 | $15.34 | $16.59 | 3,197,900 | — | — |
| 2009-06-01 | $15.40 | $16.65 | 5,205,600 | — | — |
| 2009-05-29 | $14.81 | $16.01 | 4,105,500 | — | — |
| 2009-05-28 | $14.51 | $15.69 | 5,587,400 | — | — |
| 2009-05-27 | $14.33 | $15.50 | 9,953,100 | — | — |
| 2009-05-26 | $14.48 | $15.66 | 6,564,600 | — | — |
| 2009-05-22 | $13.59 | $14.70 | 3,443,700 | — | — |
| 2009-05-21 | $13.59 | $14.70 | 3,796,700 | — | — |
| 2009-05-20 | $13.99 | $15.13 | 4,992,700 | — | — |
| 2009-05-19 | $14.20 | $15.35 | 4,706,800 | — | — |
| 2009-05-18 | $14.26 | $15.42 | 4,105,000 | — | — |
| 2009-05-15 | $13.85 | $14.98 | 4,815,500 | — | — |
| 2009-05-14 | $13.99 | $15.13 | 5,017,400 | — | — |
| 2009-05-13 | $13.86 | $14.99 | 4,666,800 | — | — |
| 2009-05-12 | $14.61 | $15.80 | 6,342,900 | — | — |
| 2009-05-11 | $14.85 | $16.06 | 9,262,800 | — | — |
| 2009-05-08 | $14.13 | $15.28 | 9,978,000 | — | — |
| 2009-05-07 | $13.94 | $15.07 | 14,541,300 | — | — |
| 2009-05-06 | $15.53 | $16.79 | 9,436,200 | — | — |
| 2009-05-05 | $15.50 | $16.76 | 6,629,800 | — | — |
| 2009-05-04 | $14.95 | $16.17 | 6,496,100 | — | — |
| 2009-05-01 | $14.47 | $15.65 | 6,283,300 | — | — |
| 2009-04-30 | $14.82 | $16.03 | 8,280,800 | — | — |
| 2009-04-29 | $14.60 | $15.79 | 7,382,300 | — | — |
| 2009-04-28 | $14.95 | $16.17 | 4,838,600 | — | — |
| 2009-04-27 | $15.17 | $16.40 | 3,340,400 | — | — |
| 2009-04-24 | $15.60 | $16.87 | 4,837,000 | — | — |
| 2009-04-23 | $15.01 | $16.23 | 5,445,000 | — | — |
| 2009-04-22 | $15.26 | $16.50 | 9,447,600 | — | — |
| 2009-04-21 | $15.07 | $16.30 | 5,073,000 | — | — |
| 2009-04-20 | $14.43 | $15.60 | 5,983,800 | — | — |
| 2009-04-17 | $15.36 | $16.61 | 7,640,800 | — | — |
| 2009-04-16 | $14.60 | $15.79 | 6,359,100 | — | — |
| 2009-04-15 | $13.73 | $14.85 | 4,149,400 | — | — |
| 2009-04-14 | $13.65 | $14.76 | 5,836,600 | — | — |
| 2009-04-13 | $14.06 | $15.20 | 5,849,000 | — | — |
| 2009-04-09 | $13.98 | $15.12 | 8,816,600 | — | — |
| 2009-04-08 | $12.51 | $13.53 | 5,865,700 | — | — |
| 2009-04-07 | $12.00 | $12.98 | 6,934,700 | — | — |
| 2009-04-06 | $12.71 | $13.74 | 4,340,700 | — | — |
| 2009-04-03 | $13.08 | $14.14 | 7,053,100 | — | — |
| 2009-04-02 | $13.26 | $14.34 | 8,173,500 | — | — |
| 2009-04-01 | $12.61 | $13.64 | 6,429,000 | — | — |
| 2009-03-31 | $12.24 | $13.24 | 7,017,400 | — | — |
| 2009-03-30 | $12.32 | $13.32 | 4,343,700 | — | — |
| 2009-03-27 | $12.84 | $13.88 | 5,421,500 | — | — |
| 2009-03-26 | $12.83 | $13.87 | 8,954,200 | — | — |
| 2009-03-25 | $11.96 | $12.82 | 8,611,600 | — | — |
| 2009-03-24 | $11.84 | $12.70 | 6,179,700 | — | — |
| 2009-03-23 | $11.87 | $12.73 | 6,736,100 | — | — |
| 2009-03-20 | $10.99 | $11.78 | 4,351,700 | — | — |
| 2009-03-19 | $11.42 | $12.25 | 7,913,100 | — | — |
| 2009-03-18 | $11.35 | $12.17 | 7,719,900 | — | — |
| 2009-03-17 | $10.74 | $11.52 | 3,898,800 | — | — |
| 2009-03-16 | $10.36 | $11.11 | 5,484,500 | — | — |
| 2009-03-13 | $10.34 | $11.09 | 6,194,300 | — | — |
| 2009-03-12 | $9.99 | $10.71 | 9,940,800 | — | — |
| 2009-03-11 | $9.69 | $10.39 | 11,887,500 | — | — |
| 2009-03-10 | $9.57 | $10.26 | 6,740,900 | — | — |
| 2009-03-09 | $8.77 | $9.40 | 3,931,600 | — | — |
| 2009-03-06 | $8.91 | $9.55 | 5,922,500 | — | — |
| 2009-03-05 | $9.13 | $9.79 | 10,217,700 | — | — |
| 2009-03-04 | $9.94 | $10.66 | 5,823,200 | — | — |
| 2009-03-03 | $9.66 | $10.36 | 9,204,900 | — | — |
| 2009-03-02 | $9.31 | $9.98 | 5,646,500 | — | — |
| 2009-02-27 | $9.76 | $10.47 | 8,880,100 | — | — |
| 2009-02-26 | $9.27 | $9.94 | 5,170,700 | — | — |
| 2009-02-25 | $9.74 | $10.44 | 6,902,000 | — | — |
| 2009-02-24 | $9.85 | $10.56 | 5,190,500 | — | — |
| 2009-02-23 | $9.25 | $9.92 | 6,223,400 | — | — |
| 2009-02-20 | $9.58 | $10.27 | 8,044,000 | — | — |
| 2009-02-19 | $9.65 | $10.35 | 6,000,100 | — | — |
| 2009-02-18 | $9.50 | $10.19 | 7,774,600 | — | — |
| 2009-02-17 | $9.26 | $9.93 | 5,825,100 | — | — |
| 2009-02-13 | $9.06 | $9.71 | 3,360,100 | — | — |
| 2009-02-12 | $9.07 | $9.73 | 4,645,300 | — | — |
| 2009-02-11 | $9.07 | $9.73 | 2,694,000 | — | — |
| 2009-02-10 | $9.00 | $9.65 | 3,225,300 | — | — |
| 2009-02-09 | $9.47 | $10.15 | 2,228,800 | — | — |
| 2009-02-06 | $9.64 | $10.34 | 7,795,100 | — | — |
| 2009-02-05 | $8.73 | $9.36 | 5,153,000 | — | — |
| 2009-02-04 | $8.44 | $9.05 | 3,992,200 | — | — |
| 2009-02-03 | $8.69 | $9.32 | 5,935,200 | — | — |
| 2009-02-02 | $8.93 | $9.58 | 2,857,900 | — | — |
| 2009-01-30 | $9.01 | $9.66 | 4,425,400 | — | — |
| 2009-01-29 | $9.49 | $10.18 | 3,166,100 | — | — |
| 2009-01-28 | $9.93 | $10.65 | 5,079,600 | — | — |
| 2009-01-27 | $9.36 | $10.04 | 3,602,700 | — | — |
| 2009-01-26 | $9.34 | $10.02 | 2,621,900 | — | — |
| 2009-01-23 | $9.21 | $9.88 | 3,861,700 | — | — |
| 2009-01-22 | $9.28 | $9.95 | 5,433,000 | — | — |
| 2009-01-21 | $9.57 | $10.26 | 5,196,400 | — | — |
| 2009-01-20 | $9.14 | $9.80 | 6,004,500 | — | — |
| 2009-01-16 | $10.06 | $10.79 | 5,917,900 | — | — |
| 2009-01-15 | $10.26 | $11.00 | 11,553,800 | — | — |
| 2009-01-14 | $9.27 | $9.94 | 5,455,700 | — | — |
| 2009-01-13 | $9.70 | $10.40 | 5,424,100 | — | — |
| 2009-01-12 | $9.76 | $10.47 | 5,247,800 | — | — |
| 2009-01-09 | $10.13 | $10.86 | 6,040,900 | — | — |
| 2009-01-08 | $10.58 | $11.34 | 8,147,700 | — | — |
| 2009-01-07 | $10.62 | $11.39 | 5,904,900 | — | — |
| 2009-01-06 | $10.82 | $11.60 | 6,910,400 | — | — |
| 2009-01-05 | $10.42 | $11.17 | 5,760,700 | — | — |
| 2009-01-02 | $9.91 | $10.63 | 3,453,300 | — | — |