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
- 1999-07-26 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 | $18.81 | $18.81 | 434,000 | — | — |
| 2009-12-30 | $18.75 | $18.75 | 204,400 | — | — |
| 2009-12-29 | $18.75 | $18.75 | 457,700 | — | — |
| 2009-12-28 | $18.87 | $18.87 | 292,400 | — | — |
| 2009-12-24 | $18.90 | $18.90 | 166,700 | — | — |
| 2009-12-23 | $18.88 | $18.88 | 915,500 | — | — |
| 2009-12-22 | $18.98 | $18.98 | 499,700 | — | — |
| 2009-12-21 | $18.78 | $18.78 | 703,000 | — | — |
| 2009-12-18 | $18.67 | $18.67 | 1,373,400 | — | — |
| 2009-12-17 | $17.98 | $17.98 | 1,023,500 | — | — |
| 2009-12-16 | $18.24 | $18.24 | 1,023,200 | — | — |
| 2009-12-15 | $18.04 | $18.04 | 875,500 | — | — |
| 2009-12-14 | $17.70 | $17.70 | 538,200 | — | — |
| 2009-12-11 | $17.14 | $17.14 | 441,500 | — | — |
| 2009-12-10 | $17.30 | $17.30 | 1,228,100 | — | — |
| 2009-12-09 | $16.99 | $16.99 | 976,400 | — | — |
| 2009-12-08 | $16.62 | $16.62 | 400,000 | — | — |
| 2009-12-07 | $16.83 | $16.83 | 559,500 | — | — |
| 2009-12-04 | $17.19 | $17.19 | 804,500 | — | — |
| 2009-12-03 | $17.32 | $17.32 | 686,200 | — | — |
| 2009-12-02 | $17.28 | $17.28 | 827,300 | — | — |
| 2009-12-01 | $17.00 | $17.00 | 865,700 | — | — |
| 2009-11-30 | $16.51 | $16.51 | 1,239,200 | — | — |
| 2009-11-27 | $16.46 | $16.46 | 373,200 | — | — |
| 2009-11-25 | $16.84 | $16.84 | 664,400 | — | — |
| 2009-11-24 | $16.67 | $16.67 | 1,034,400 | — | — |
| 2009-11-23 | $16.97 | $16.97 | 517,200 | — | — |
| 2009-11-20 | $16.97 | $16.97 | 721,400 | — | — |
| 2009-11-19 | $17.34 | $17.34 | 1,021,700 | — | — |
| 2009-11-18 | $17.34 | $17.34 | 1,191,800 | — | — |
| 2009-11-17 | $17.12 | $17.12 | 595,400 | — | — |
| 2009-11-16 | $16.86 | $16.86 | 511,300 | — | — |
| 2009-11-13 | $16.53 | $16.53 | 2,301,900 | — | — |
| 2009-11-12 | $16.67 | $16.67 | 713,700 | — | — |
| 2009-11-11 | $16.86 | $16.86 | 551,400 | — | — |
| 2009-11-10 | $16.64 | $16.64 | 749,200 | — | — |
| 2009-11-09 | $16.67 | $16.67 | 559,000 | — | — |
| 2009-11-06 | $16.50 | $16.50 | 558,900 | — | — |
| 2009-11-05 | $16.30 | $16.30 | 1,541,700 | — | — |
| 2009-11-04 | $15.72 | $15.72 | 870,400 | — | — |
| 2009-11-03 | $15.93 | $15.93 | 905,100 | — | — |
| 2009-11-02 | $15.56 | $15.56 | 1,047,100 | — | — |
| 2009-10-30 | $15.56 | $15.56 | 1,699,300 | — | — |
| 2009-10-29 | $15.49 | $15.49 | 4,120,600 | — | — |
| 2009-10-28 | $15.68 | $15.68 | 2,019,900 | — | — |
| 2009-10-27 | $16.79 | $16.79 | 3,067,800 | — | — |
| 2009-10-26 | $16.66 | $16.66 | 1,652,100 | — | — |
| 2009-10-23 | $17.00 | $17.00 | 1,175,400 | — | — |
| 2009-10-22 | $17.05 | $17.05 | 1,044,800 | — | — |
| 2009-10-21 | $16.90 | $16.90 | 2,002,700 | — | — |
| 2009-10-20 | $16.57 | $16.57 | 1,582,000 | — | — |
| 2009-10-19 | $17.00 | $17.00 | 3,234,700 | — | — |
| 2009-10-16 | $17.86 | $17.86 | 1,021,500 | — | — |
| 2009-10-15 | $17.76 | $17.76 | 553,800 | — | — |
| 2009-10-14 | $17.51 | $17.51 | 696,000 | — | — |
| 2009-10-13 | $17.27 | $17.27 | 1,038,500 | — | — |
| 2009-10-12 | $17.57 | $17.57 | 585,000 | — | — |
| 2009-10-09 | $17.47 | $17.47 | 925,700 | — | — |
| 2009-10-08 | $17.44 | $17.44 | 1,468,000 | — | — |
| 2009-10-07 | $17.75 | $17.75 | 592,500 | — | — |
| 2009-10-06 | $17.81 | $17.81 | 1,075,500 | — | — |
| 2009-10-05 | $17.53 | $17.53 | 1,119,800 | — | — |
| 2009-10-02 | $17.39 | $17.39 | 1,063,500 | — | — |
| 2009-10-01 | $17.79 | $17.79 | 2,057,300 | — | — |
| 2009-09-30 | $18.08 | $18.08 | 643,300 | — | — |
| 2009-09-29 | $18.33 | $18.33 | 1,081,700 | — | — |
| 2009-09-28 | $18.19 | $18.19 | 823,400 | — | — |
| 2009-09-25 | $17.91 | $17.91 | 966,100 | — | — |
| 2009-09-24 | $17.80 | $17.80 | 1,295,300 | — | — |
| 2009-09-23 | $17.99 | $17.99 | 3,092,100 | — | — |
| 2009-09-22 | $17.83 | $17.83 | 1,901,800 | — | — |
| 2009-09-21 | $18.16 | $18.16 | 1,005,700 | — | — |
| 2009-09-18 | $18.10 | $18.10 | 2,493,400 | — | — |
| 2009-09-17 | $18.32 | $18.32 | 3,791,100 | — | — |
| 2009-09-16 | $17.48 | $17.48 | 1,343,200 | — | — |
| 2009-09-15 | $17.56 | $17.56 | 2,003,600 | — | — |
| 2009-09-14 | $17.54 | $17.54 | 1,206,600 | — | — |
| 2009-09-11 | $17.45 | $17.45 | 1,803,700 | — | — |
| 2009-09-10 | $17.35 | $17.35 | 9,479,100 | — | — |
| 2009-09-09 | $16.44 | $16.44 | 664,400 | — | — |
| 2009-09-08 | $16.16 | $16.16 | 329,600 | — | — |
| 2009-09-04 | $16.08 | $16.08 | 336,600 | — | — |
| 2009-09-03 | $15.82 | $15.82 | 839,400 | — | — |
| 2009-09-02 | $16.06 | $16.06 | 893,800 | — | — |
| 2009-09-01 | $15.97 | $15.97 | 1,183,300 | — | — |
| 2009-08-31 | $16.47 | $16.47 | 1,273,300 | — | — |
| 2009-08-28 | $16.47 | $16.47 | 1,850,000 | — | — |
| 2009-08-27 | $16.07 | $16.07 | 821,700 | — | — |
| 2009-08-26 | $15.97 | $15.97 | 1,010,400 | — | — |
| 2009-08-25 | $15.81 | $15.81 | 1,241,600 | — | — |
| 2009-08-24 | $15.89 | $15.89 | 559,900 | — | — |
| 2009-08-21 | $15.98 | $15.98 | 1,164,700 | — | — |
| 2009-08-20 | $15.81 | $15.81 | 1,128,800 | — | — |
| 2009-08-19 | $15.59 | $15.59 | 1,371,200 | — | — |
| 2009-08-18 | $15.09 | $15.09 | 1,182,100 | — | — |
| 2009-08-17 | $15.12 | $15.12 | 1,095,300 | — | — |
| 2009-08-14 | $15.57 | $15.57 | 493,100 | — | — |
| 2009-08-13 | $15.68 | $15.68 | 844,300 | — | — |
| 2009-08-12 | $15.79 | $15.79 | 1,709,400 | — | — |
| 2009-08-11 | $15.67 | $15.67 | 403,300 | — | — |
| 2009-08-10 | $15.85 | $15.85 | 908,600 | — | — |
| 2009-08-07 | $15.75 | $15.75 | 1,162,300 | — | — |
| 2009-08-06 | $15.80 | $15.80 | 957,300 | — | — |
| 2009-08-05 | $15.98 | $15.98 | 1,365,000 | — | — |
| 2009-08-04 | $16.30 | $16.30 | 1,750,900 | — | — |
| 2009-08-03 | $16.42 | $16.42 | 2,116,800 | — | — |
| 2009-07-31 | $16.41 | $16.41 | 3,625,200 | — | — |
| 2009-07-30 | $14.81 | $14.81 | 1,665,400 | — | — |
| 2009-07-29 | $14.90 | $14.90 | 1,889,700 | — | — |
| 2009-07-28 | $15.14 | $15.14 | 1,101,900 | — | — |
| 2009-07-27 | $15.06 | $15.06 | 1,803,300 | — | — |
| 2009-07-24 | $14.77 | $14.77 | 2,446,800 | — | — |
| 2009-07-23 | $14.20 | $14.20 | 2,741,900 | — | — |
| 2009-07-22 | $13.86 | $13.86 | 1,249,900 | — | — |
| 2009-07-21 | $14.05 | $14.05 | 2,051,000 | — | — |
| 2009-07-20 | $14.10 | $14.10 | 1,785,200 | — | — |
| 2009-07-17 | $13.99 | $13.99 | 1,544,000 | — | — |
| 2009-07-16 | $14.46 | $14.46 | 2,162,600 | — | — |
| 2009-07-15 | $14.91 | $14.91 | 1,714,800 | — | — |
| 2009-07-14 | $14.58 | $14.58 | 871,000 | — | — |
| 2009-07-13 | $14.45 | $14.45 | 718,500 | — | — |
| 2009-07-10 | $14.25 | $14.25 | 653,200 | — | — |
| 2009-07-09 | $14.28 | $14.28 | 1,384,300 | — | — |
| 2009-07-08 | $13.95 | $13.95 | 829,700 | — | — |
| 2009-07-07 | $14.10 | $14.10 | 810,900 | — | — |
| 2009-07-06 | $14.59 | $14.59 | 709,600 | — | — |
| 2009-07-02 | $14.88 | $14.88 | 1,005,900 | — | — |
| 2009-07-01 | $15.46 | $15.46 | 1,142,400 | — | — |
| 2009-06-30 | $15.61 | $15.61 | 1,251,700 | — | — |
| 2009-06-29 | $15.59 | $15.59 | 1,550,200 | — | — |
| 2009-06-26 | $15.94 | $15.94 | 2,136,300 | — | — |
| 2009-06-25 | $15.48 | $15.48 | 1,859,900 | — | — |
| 2009-06-24 | $15.16 | $15.16 | 1,366,300 | — | — |
| 2009-06-23 | $14.69 | $14.69 | 1,035,400 | — | — |
| 2009-06-22 | $14.79 | $14.79 | 1,569,900 | — | — |
| 2009-06-19 | $15.36 | $15.36 | 1,908,800 | — | — |
| 2009-06-18 | $15.02 | $15.02 | 960,400 | — | — |
| 2009-06-17 | $14.79 | $14.79 | 1,244,100 | — | — |
| 2009-06-16 | $14.81 | $14.81 | 2,652,100 | — | — |
| 2009-06-15 | $15.00 | $15.00 | 3,151,800 | — | — |
| 2009-06-12 | $14.78 | $14.78 | 908,200 | — | — |
| 2009-06-11 | $14.73 | $14.73 | 1,890,100 | — | — |
| 2009-06-10 | $14.14 | $14.14 | 1,305,100 | — | — |
| 2009-06-09 | $14.08 | $14.08 | 1,367,200 | — | — |
| 2009-06-08 | $13.60 | $13.60 | 1,959,500 | — | — |
| 2009-06-05 | $13.53 | $13.53 | 1,164,200 | — | — |
| 2009-06-04 | $13.82 | $13.82 | 846,000 | — | — |
| 2009-06-03 | $13.84 | $13.84 | 1,211,800 | — | — |
| 2009-06-02 | $14.07 | $14.07 | 1,408,900 | — | — |
| 2009-06-01 | $14.10 | $14.10 | 990,000 | — | — |
| 2009-05-29 | $13.94 | $13.94 | 1,143,100 | — | — |
| 2009-05-28 | $14.09 | $14.09 | 800,900 | — | — |
| 2009-05-27 | $14.07 | $14.07 | 622,900 | — | — |
| 2009-05-26 | $14.12 | $14.12 | 968,500 | — | — |
| 2009-05-22 | $14.03 | $14.03 | 647,300 | — | — |
| 2009-05-21 | $14.18 | $14.18 | 1,095,400 | — | — |
| 2009-05-20 | $14.76 | $14.76 | 2,203,400 | — | — |
| 2009-05-19 | $14.56 | $14.56 | 958,900 | — | — |
| 2009-05-18 | $14.32 | $14.32 | 1,004,300 | — | — |
| 2009-05-15 | $14.00 | $14.00 | 1,141,100 | — | — |
| 2009-05-14 | $14.17 | $14.17 | 811,000 | — | — |
| 2009-05-13 | $13.95 | $13.95 | 1,243,100 | — | — |
| 2009-05-12 | $14.39 | $14.39 | 1,229,200 | — | — |
| 2009-05-11 | $14.56 | $14.56 | 1,637,700 | — | — |
| 2009-05-08 | $14.66 | $14.66 | 1,082,400 | — | — |
| 2009-05-07 | $14.54 | $14.54 | 2,013,900 | — | — |
| 2009-05-06 | $14.21 | $14.21 | 2,216,300 | — | — |
| 2009-05-05 | $14.39 | $14.39 | 3,399,200 | — | — |
| 2009-05-04 | $13.94 | $13.94 | 2,183,600 | — | — |
| 2009-05-01 | $13.69 | $13.69 | 3,754,500 | — | — |
| 2009-04-30 | $12.86 | $12.86 | 2,361,600 | — | — |
| 2009-04-29 | $13.11 | $13.11 | 1,774,200 | — | — |
| 2009-04-28 | $13.11 | $13.11 | 1,815,600 | — | — |
| 2009-04-27 | $13.01 | $13.01 | 3,609,600 | — | — |
| 2009-04-24 | $12.42 | $12.42 | 1,223,700 | — | — |
| 2009-04-23 | $12.13 | $12.13 | 1,605,800 | — | — |
| 2009-04-22 | $12.40 | $12.40 | 1,544,200 | — | — |
| 2009-04-21 | $12.68 | $12.68 | 995,500 | — | — |
| 2009-04-20 | $12.27 | $12.27 | 1,267,600 | — | — |
| 2009-04-17 | $12.87 | $12.87 | 2,645,300 | — | — |
| 2009-04-16 | $12.68 | $12.68 | 1,952,200 | — | — |
| 2009-04-15 | $12.81 | $12.81 | 2,253,000 | — | — |
| 2009-04-14 | $13.05 | $13.05 | 1,698,600 | — | — |
| 2009-04-13 | $13.26 | $13.26 | 2,608,100 | — | — |
| 2009-04-09 | $12.79 | $12.79 | 1,940,600 | — | — |
| 2009-04-08 | $12.08 | $12.08 | 1,537,700 | — | — |
| 2009-04-07 | $12.01 | $12.01 | 1,585,200 | — | — |
| 2009-04-06 | $11.92 | $11.92 | 1,453,800 | — | — |
| 2009-04-03 | $12.25 | $12.25 | 1,702,200 | — | — |
| 2009-04-02 | $12.22 | $12.22 | 2,039,900 | — | — |
| 2009-04-01 | $12.10 | $12.10 | 1,558,800 | — | — |
| 2009-03-31 | $12.35 | $12.35 | 1,706,600 | — | — |
| 2009-03-30 | $12.69 | $12.69 | 1,196,800 | — | — |
| 2009-03-27 | $13.20 | $13.20 | 1,293,000 | — | — |
| 2009-03-26 | $13.74 | $13.74 | 3,349,100 | — | — |
| 2009-03-25 | $12.74 | $12.74 | 1,721,600 | — | — |
| 2009-03-24 | $12.82 | $12.82 | 3,506,600 | — | — |
| 2009-03-23 | $12.25 | $12.25 | 1,854,900 | — | — |
| 2009-03-20 | $12.18 | $12.18 | 2,334,100 | — | — |
| 2009-03-19 | $12.22 | $12.22 | 2,430,500 | — | — |
| 2009-03-18 | $12.05 | $12.05 | 1,740,900 | — | — |
| 2009-03-17 | $12.11 | $12.11 | 1,446,000 | — | — |
| 2009-03-16 | $11.49 | $11.49 | 1,951,200 | — | — |
| 2009-03-13 | $11.46 | $11.46 | 1,543,700 | — | — |
| 2009-03-12 | $11.00 | $11.00 | 2,350,900 | — | — |
| 2009-03-11 | $10.25 | $10.25 | 2,438,100 | — | — |
| 2009-03-10 | $10.79 | $10.79 | 2,275,000 | — | — |
| 2009-03-09 | $10.14 | $10.14 | 1,846,600 | — | — |
| 2009-03-06 | $10.22 | $10.22 | 2,168,600 | — | — |
| 2009-03-05 | $10.17 | $10.17 | 3,248,600 | — | — |
| 2009-03-04 | $11.00 | $11.00 | 3,760,600 | — | — |
| 2009-03-03 | $10.60 | $10.60 | 5,330,000 | — | — |
| 2009-03-02 | $11.05 | $11.05 | 4,269,000 | — | — |
| 2009-02-27 | $12.00 | $12.00 | 3,063,300 | — | — |
| 2009-02-26 | $12.68 | $12.68 | 4,954,800 | — | — |
| 2009-02-25 | $13.04 | $13.04 | 5,110,400 | — | — |
| 2009-02-24 | $13.20 | $13.20 | 8,035,900 | — | — |
| 2009-02-23 | $11.78 | $11.78 | 7,900,800 | — | — |
| 2009-02-20 | $11.81 | $11.81 | 8,548,400 | — | — |
| 2009-02-19 | $12.04 | $12.04 | 30,038,000 | — | — |
| 2009-02-18 | $17.69 | $17.69 | 1,903,900 | — | — |
| 2009-02-17 | $18.11 | $18.11 | 1,901,400 | — | — |
| 2009-02-13 | $18.56 | $18.56 | 2,019,800 | — | — |
| 2009-02-12 | $19.40 | $19.40 | 3,546,400 | — | — |
| 2009-02-11 | $19.43 | $19.43 | 1,143,300 | — | — |
| 2009-02-10 | $19.25 | $19.25 | 1,468,400 | — | — |
| 2009-02-09 | $19.69 | $19.69 | 1,725,200 | — | — |
| 2009-02-06 | $19.69 | $19.69 | 878,000 | — | — |
| 2009-02-05 | $19.50 | $19.50 | 1,089,200 | — | — |
| 2009-02-04 | $19.26 | $19.26 | 1,219,100 | — | — |
| 2009-02-03 | $19.26 | $19.26 | 2,555,900 | — | — |
| 2009-02-02 | $19.70 | $19.70 | 1,263,100 | — | — |
| 2009-01-30 | $19.26 | $19.26 | 738,800 | — | — |
| 2009-01-29 | $19.50 | $19.50 | 724,100 | — | — |
| 2009-01-28 | $19.82 | $19.82 | 1,125,700 | — | — |
| 2009-01-27 | $19.38 | $19.38 | 949,800 | — | — |
| 2009-01-26 | $19.18 | $19.18 | 1,627,100 | — | — |
| 2009-01-23 | $18.57 | $18.57 | 2,462,600 | — | — |
| 2009-01-22 | $18.97 | $18.97 | 2,455,400 | — | — |
| 2009-01-21 | $19.57 | $19.57 | 1,667,800 | — | — |
| 2009-01-20 | $18.85 | $18.85 | 3,054,900 | — | — |
| 2009-01-16 | $20.83 | $20.83 | 2,850,300 | — | — |
| 2009-01-15 | $19.75 | $19.75 | 1,987,000 | — | — |
| 2009-01-14 | $19.00 | $19.00 | 2,251,800 | — | — |
| 2009-01-13 | $19.57 | $19.57 | 1,313,700 | — | — |
| 2009-01-12 | $18.76 | $18.76 | 1,313,100 | — | — |
| 2009-01-09 | $18.63 | $18.63 | 1,105,400 | — | — |
| 2009-01-08 | $18.84 | $18.84 | 1,668,000 | — | — |
| 2009-01-07 | $18.64 | $18.64 | 3,587,600 | — | — |
| 2009-01-06 | $18.31 | $18.31 | 2,332,200 | — | — |
| 2009-01-05 | $19.00 | $19.00 | 1,837,100 | — | — |
| 2009-01-02 | $17.65 | $17.65 | 957,900 | — | — |