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
- 1992-09-18 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 | $21.59 | $21.59 | 536,400 | — | — |
| 2009-12-30 | $22.00 | $22.00 | 842,000 | — | — |
| 2009-12-29 | $22.40 | $22.40 | 590,200 | — | — |
| 2009-12-28 | $22.38 | $22.38 | 610,100 | — | — |
| 2009-12-24 | $22.51 | $22.51 | 316,100 | — | — |
| 2009-12-23 | $22.32 | $22.32 | 973,200 | — | — |
| 2009-12-22 | $22.11 | $22.11 | 945,900 | — | — |
| 2009-12-21 | $21.89 | $21.89 | 1,005,300 | — | — |
| 2009-12-18 | $21.67 | $21.67 | 2,928,200 | — | — |
| 2009-12-17 | $20.95 | $20.95 | 1,194,300 | — | — |
| 2009-12-16 | $20.88 | $20.88 | 1,166,600 | — | — |
| 2009-12-15 | $20.52 | $20.52 | 1,199,700 | — | — |
| 2009-12-14 | $20.53 | $20.53 | 2,043,300 | — | — |
| 2009-12-11 | $20.30 | $20.30 | 1,652,500 | — | — |
| 2009-12-10 | $19.81 | $19.81 | 936,600 | — | — |
| 2009-12-09 | $19.56 | $19.56 | 1,003,500 | — | — |
| 2009-12-08 | $19.42 | $19.42 | 818,800 | — | — |
| 2009-12-07 | $19.55 | $19.55 | 630,900 | — | — |
| 2009-12-04 | $19.49 | $19.49 | 985,900 | — | — |
| 2009-12-03 | $18.95 | $18.95 | 690,100 | — | — |
| 2009-12-02 | $19.26 | $19.26 | 823,600 | — | — |
| 2009-12-01 | $18.96 | $18.96 | 1,232,500 | — | — |
| 2009-11-30 | $18.83 | $18.83 | 1,737,000 | — | — |
| 2009-11-27 | $18.63 | $18.63 | 311,400 | — | — |
| 2009-11-25 | $18.87 | $18.87 | 778,100 | — | — |
| 2009-11-24 | $18.84 | $18.84 | 1,134,300 | — | — |
| 2009-11-23 | $19.02 | $19.02 | 775,700 | — | — |
| 2009-11-20 | $18.80 | $18.80 | 1,111,500 | — | — |
| 2009-11-19 | $19.09 | $19.09 | 1,005,900 | — | — |
| 2009-11-18 | $19.72 | $19.72 | 1,746,200 | — | — |
| 2009-11-17 | $18.94 | $18.94 | 466,100 | — | — |
| 2009-11-16 | $19.11 | $19.11 | 783,800 | — | — |
| 2009-11-13 | $18.48 | $18.48 | 698,000 | — | — |
| 2009-11-12 | $18.37 | $18.37 | 767,500 | — | — |
| 2009-11-11 | $18.82 | $18.82 | 845,800 | — | — |
| 2009-11-10 | $18.81 | $18.81 | 936,300 | — | — |
| 2009-11-09 | $18.86 | $18.86 | 1,077,300 | — | — |
| 2009-11-06 | $18.37 | $18.37 | 820,300 | — | — |
| 2009-11-05 | $18.41 | $18.41 | 1,066,900 | — | — |
| 2009-11-04 | $18.01 | $18.01 | 1,265,400 | — | — |
| 2009-11-03 | $18.14 | $18.14 | 1,385,800 | — | — |
| 2009-11-02 | $17.90 | $17.90 | 1,409,500 | — | — |
| 2009-10-30 | $18.18 | $18.18 | 1,424,100 | — | — |
| 2009-10-29 | $19.07 | $19.07 | 1,279,500 | — | — |
| 2009-10-28 | $18.51 | $18.51 | 1,913,800 | — | — |
| 2009-10-27 | $18.83 | $18.83 | 2,168,300 | — | — |
| 2009-10-26 | $18.94 | $18.94 | 1,868,700 | — | — |
| 2009-10-23 | $19.00 | $19.00 | 3,663,100 | — | — |
| 2009-10-22 | $18.14 | $18.14 | 2,165,000 | — | — |
| 2009-10-21 | $17.88 | $17.88 | 2,459,600 | — | — |
| 2009-10-20 | $18.98 | $18.98 | 1,545,200 | — | — |
| 2009-10-19 | $19.76 | $19.76 | 2,131,100 | — | — |
| 2009-10-16 | $19.15 | $19.15 | 2,231,700 | — | — |
| 2009-10-15 | $18.51 | $18.51 | 1,731,400 | — | — |
| 2009-10-14 | $18.34 | $18.34 | 1,467,600 | — | — |
| 2009-10-13 | $18.59 | $18.59 | 1,163,100 | — | — |
| 2009-10-12 | $18.83 | $18.83 | 1,424,700 | — | — |
| 2009-10-09 | $18.08 | $18.08 | 916,700 | — | — |
| 2009-10-08 | $18.08 | $18.08 | 1,296,800 | — | — |
| 2009-10-07 | $17.79 | $17.79 | 846,400 | — | — |
| 2009-10-06 | $17.99 | $17.99 | 1,074,600 | — | — |
| 2009-10-05 | $18.04 | $18.04 | 1,205,300 | — | — |
| 2009-10-02 | $17.77 | $17.77 | 1,169,000 | — | — |
| 2009-10-01 | $17.85 | $17.85 | 1,652,400 | — | — |
| 2009-09-30 | $18.52 | $18.52 | 2,758,500 | — | — |
| 2009-09-29 | $19.60 | $19.60 | 1,303,100 | — | — |
| 2009-09-28 | $19.17 | $19.17 | 739,800 | — | — |
| 2009-09-25 | $18.95 | $18.95 | 863,300 | — | — |
| 2009-09-24 | $19.27 | $19.27 | 1,253,300 | — | — |
| 2009-09-23 | $19.60 | $19.60 | 1,561,600 | — | — |
| 2009-09-22 | $20.57 | $20.57 | 1,552,500 | — | — |
| 2009-09-21 | $20.66 | $20.66 | 1,520,600 | — | — |
| 2009-09-18 | $20.78 | $20.78 | 2,056,200 | — | — |
| 2009-09-17 | $20.26 | $20.26 | 1,754,100 | — | — |
| 2009-09-16 | $19.92 | $19.92 | 2,112,700 | — | — |
| 2009-09-15 | $19.45 | $19.45 | 1,346,200 | — | — |
| 2009-09-14 | $19.65 | $19.65 | 1,164,400 | — | — |
| 2009-09-11 | $19.43 | $19.43 | 1,233,600 | — | — |
| 2009-09-10 | $19.53 | $19.53 | 1,361,000 | — | — |
| 2009-09-09 | $19.32 | $19.32 | 1,668,800 | — | — |
| 2009-09-08 | $18.94 | $18.94 | 752,000 | — | — |
| 2009-09-04 | $19.02 | $19.02 | 1,350,100 | — | — |
| 2009-09-03 | $18.45 | $18.45 | 1,248,000 | — | — |
| 2009-09-02 | $18.08 | $18.08 | 1,051,800 | — | — |
| 2009-09-01 | $18.12 | $18.12 | 1,577,800 | — | — |
| 2009-08-31 | $18.37 | $18.37 | 827,900 | — | — |
| 2009-08-28 | $18.67 | $18.67 | 833,500 | — | — |
| 2009-08-27 | $18.94 | $18.94 | 896,900 | — | — |
| 2009-08-26 | $18.81 | $18.81 | 1,584,500 | — | — |
| 2009-08-25 | $19.18 | $19.18 | 1,137,300 | — | — |
| 2009-08-24 | $18.97 | $18.97 | 1,535,500 | — | — |
| 2009-08-21 | $19.28 | $19.28 | 2,957,400 | — | — |
| 2009-08-20 | $18.19 | $18.19 | 1,720,700 | — | — |
| 2009-08-19 | $18.06 | $18.06 | 788,900 | — | — |
| 2009-08-18 | $18.19 | $18.19 | 1,009,000 | — | — |
| 2009-08-17 | $17.75 | $17.75 | 1,588,900 | — | — |
| 2009-08-14 | $18.55 | $18.55 | 1,692,900 | — | — |
| 2009-08-13 | $18.94 | $18.94 | 1,947,500 | — | — |
| 2009-08-12 | $18.87 | $18.87 | 1,439,000 | — | — |
| 2009-08-11 | $18.69 | $18.69 | 1,421,700 | — | — |
| 2009-08-10 | $19.00 | $19.00 | 1,415,100 | — | — |
| 2009-08-07 | $18.94 | $18.94 | 2,486,000 | — | — |
| 2009-08-06 | $18.60 | $18.60 | 1,886,400 | — | — |
| 2009-08-05 | $19.76 | $19.76 | 1,092,100 | — | — |
| 2009-08-04 | $19.77 | $19.77 | 1,530,300 | — | — |
| 2009-08-03 | $19.86 | $19.86 | 1,661,900 | — | — |
| 2009-07-31 | $19.37 | $19.37 | 2,555,800 | — | — |
| 2009-07-30 | $18.77 | $18.77 | 1,417,500 | — | — |
| 2009-07-29 | $18.37 | $18.37 | 1,614,800 | — | — |
| 2009-07-28 | $18.78 | $18.78 | 1,569,400 | — | — |
| 2009-07-27 | $18.38 | $18.38 | 1,461,100 | — | — |
| 2009-07-24 | $18.30 | $18.30 | 4,677,300 | — | — |
| 2009-07-23 | $19.11 | $19.11 | 3,603,400 | — | — |
| 2009-07-22 | $18.36 | $18.36 | 3,496,900 | — | — |
| 2009-07-21 | $17.83 | $17.83 | 1,858,700 | — | — |
| 2009-07-20 | $17.67 | $17.67 | 1,881,500 | — | — |
| 2009-07-17 | $17.54 | $17.54 | 1,552,000 | — | — |
| 2009-07-16 | $17.73 | $17.73 | 2,181,300 | — | — |
| 2009-07-15 | $17.53 | $17.53 | 1,925,600 | — | — |
| 2009-07-14 | $17.10 | $17.10 | 1,015,700 | — | — |
| 2009-07-13 | $16.84 | $16.84 | 1,448,100 | — | — |
| 2009-07-10 | $16.60 | $16.60 | 1,620,000 | — | — |
| 2009-07-09 | $16.40 | $16.40 | 1,236,900 | — | — |
| 2009-07-08 | $16.11 | $16.11 | 1,751,700 | — | — |
| 2009-07-07 | $16.03 | $16.03 | 1,597,200 | — | — |
| 2009-07-06 | $16.60 | $16.60 | 1,652,800 | — | — |
| 2009-07-02 | $16.90 | $16.90 | 1,872,500 | — | — |
| 2009-07-01 | $17.84 | $17.84 | 2,274,200 | — | — |
| 2009-06-30 | $17.30 | $17.30 | 3,666,000 | — | — |
| 2009-06-29 | $16.47 | $16.47 | 1,428,200 | — | — |
| 2009-06-26 | $16.42 | $16.42 | 2,041,100 | — | — |
| 2009-06-25 | $16.30 | $16.30 | 1,688,000 | — | — |
| 2009-06-24 | $15.81 | $15.81 | 2,051,500 | — | — |
| 2009-06-23 | $15.68 | $15.68 | 2,434,800 | — | — |
| 2009-06-22 | $16.48 | $16.48 | 2,567,000 | — | — |
| 2009-06-19 | $17.59 | $17.59 | 2,080,500 | — | — |
| 2009-06-18 | $17.33 | $17.33 | 2,088,800 | — | — |
| 2009-06-17 | $17.01 | $17.01 | 3,169,500 | — | — |
| 2009-06-16 | $16.40 | $16.40 | 4,008,100 | — | — |
| 2009-06-15 | $16.29 | $16.29 | 1,870,800 | — | — |
| 2009-06-12 | $16.49 | $16.49 | 2,101,200 | — | — |
| 2009-06-11 | $15.90 | $15.90 | 1,557,100 | — | — |
| 2009-06-10 | $16.67 | $16.67 | 3,757,600 | — | — |
| 2009-06-09 | $17.08 | $17.08 | 1,852,900 | — | — |
| 2009-06-08 | $17.34 | $17.34 | 1,896,400 | — | — |
| 2009-06-05 | $17.57 | $17.57 | 1,789,400 | — | — |
| 2009-06-04 | $17.58 | $17.58 | 1,521,300 | — | — |
| 2009-06-03 | $17.71 | $17.71 | 2,392,100 | — | — |
| 2009-06-02 | $17.50 | $17.50 | 1,636,700 | — | — |
| 2009-06-01 | $17.55 | $17.55 | 2,441,200 | — | — |
| 2009-05-29 | $17.06 | $17.06 | 2,161,900 | — | — |
| 2009-05-28 | $16.22 | $16.22 | 1,609,500 | — | — |
| 2009-05-27 | $16.04 | $16.04 | 1,719,800 | — | — |
| 2009-05-26 | $16.15 | $16.15 | 1,570,400 | — | — |
| 2009-05-22 | $15.16 | $15.16 | 1,389,200 | — | — |
| 2009-05-21 | $15.50 | $15.50 | 1,533,400 | — | — |
| 2009-05-20 | $15.89 | $15.89 | 2,340,800 | — | — |
| 2009-05-19 | $16.09 | $16.09 | 1,713,900 | — | — |
| 2009-05-18 | $16.08 | $16.08 | 2,158,100 | — | — |
| 2009-05-15 | $15.09 | $15.09 | 1,991,900 | — | — |
| 2009-05-14 | $15.30 | $15.30 | 3,434,700 | — | — |
| 2009-05-13 | $14.15 | $14.15 | 1,945,500 | — | — |
| 2009-05-12 | $15.06 | $15.06 | 2,394,000 | — | — |
| 2009-05-11 | $15.85 | $15.85 | 2,179,800 | — | — |
| 2009-05-08 | $16.27 | $16.27 | 2,223,900 | — | — |
| 2009-05-07 | $16.48 | $16.48 | 3,002,300 | — | — |
| 2009-05-06 | $17.46 | $17.46 | 1,684,600 | — | — |
| 2009-05-05 | $17.95 | $17.95 | 1,968,400 | — | — |
| 2009-05-04 | $17.75 | $17.75 | 1,646,700 | — | — |
| 2009-05-01 | $16.93 | $16.93 | 2,028,500 | — | — |
| 2009-04-30 | $17.37 | $17.37 | 2,994,500 | — | — |
| 2009-04-29 | $17.65 | $17.65 | 3,939,500 | — | — |
| 2009-04-28 | $17.04 | $17.04 | 4,147,100 | — | — |
| 2009-04-27 | $16.82 | $16.82 | 3,968,600 | — | — |
| 2009-04-24 | $17.81 | $17.81 | 8,721,300 | — | — |
| 2009-04-23 | $14.92 | $14.92 | 4,153,400 | — | — |
| 2009-04-22 | $15.03 | $15.03 | 5,675,300 | — | — |
| 2009-04-21 | $13.75 | $13.75 | 1,799,200 | — | — |
| 2009-04-20 | $13.35 | $13.35 | 2,075,600 | — | — |
| 2009-04-17 | $14.33 | $14.33 | 2,436,200 | — | — |
| 2009-04-16 | $14.65 | $14.65 | 3,579,100 | — | — |
| 2009-04-15 | $13.38 | $13.38 | 1,607,400 | — | — |
| 2009-04-14 | $13.48 | $13.48 | 1,215,200 | — | — |
| 2009-04-13 | $13.85 | $13.85 | 1,543,300 | — | — |
| 2009-04-09 | $14.13 | $14.13 | 1,969,200 | — | — |
| 2009-04-08 | $13.18 | $13.18 | 1,708,300 | — | — |
| 2009-04-07 | $12.05 | $12.05 | 1,730,300 | — | — |
| 2009-04-06 | $12.47 | $12.47 | 1,164,100 | — | — |
| 2009-04-03 | $13.01 | $13.01 | 1,454,900 | — | — |
| 2009-04-02 | $12.44 | $12.44 | 2,268,200 | — | — |
| 2009-04-01 | $11.41 | $11.41 | 1,652,100 | — | — |
| 2009-03-31 | $11.45 | $11.45 | 1,292,900 | — | — |
| 2009-03-30 | $11.64 | $11.64 | 1,550,500 | — | — |
| 2009-03-27 | $12.23 | $12.23 | 2,105,800 | — | — |
| 2009-03-26 | $12.82 | $12.82 | 3,049,800 | — | — |
| 2009-03-25 | $11.46 | $11.46 | 2,527,200 | — | — |
| 2009-03-24 | $11.72 | $11.72 | 2,502,200 | — | — |
| 2009-03-23 | $12.49 | $12.49 | 2,818,400 | — | — |
| 2009-03-20 | $11.01 | $11.01 | 1,805,400 | — | — |
| 2009-03-19 | $11.37 | $11.37 | 2,783,500 | — | — |
| 2009-03-18 | $12.03 | $12.03 | 6,461,300 | — | — |
| 2009-03-17 | $10.28 | $10.28 | 1,870,100 | — | — |
| 2009-03-16 | $9.48 | $9.48 | 1,389,700 | — | — |
| 2009-03-13 | $9.87 | $9.87 | 2,566,800 | — | — |
| 2009-03-12 | $9.69 | $9.69 | 2,186,000 | — | — |
| 2009-03-11 | $8.92 | $8.92 | 2,144,300 | — | — |
| 2009-03-10 | $8.11 | $8.11 | 1,644,500 | — | — |
| 2009-03-09 | $7.33 | $7.33 | 1,051,300 | — | — |
| 2009-03-06 | $7.15 | $7.15 | 1,439,400 | — | — |
| 2009-03-05 | $7.07 | $7.07 | 1,091,000 | — | — |
| 2009-03-04 | $7.60 | $7.60 | 751,000 | — | — |
| 2009-03-03 | $7.42 | $7.42 | 1,025,700 | — | — |
| 2009-03-02 | $7.63 | $7.63 | 1,093,800 | — | — |
| 2009-02-27 | $8.14 | $8.14 | 1,192,800 | — | — |
| 2009-02-26 | $8.09 | $8.09 | 1,363,900 | — | — |
| 2009-02-25 | $8.34 | $8.34 | 1,329,000 | — | — |
| 2009-02-24 | $8.26 | $8.26 | 1,616,800 | — | — |
| 2009-02-23 | $7.85 | $7.85 | 1,062,700 | — | — |
| 2009-02-20 | $8.09 | $8.09 | 1,753,400 | — | — |
| 2009-02-19 | $7.76 | $7.76 | 1,368,900 | — | — |
| 2009-02-18 | $7.75 | $7.75 | 1,835,500 | — | — |
| 2009-02-17 | $8.08 | $8.08 | 1,771,100 | — | — |
| 2009-02-13 | $8.49 | $8.49 | 3,601,700 | — | — |
| 2009-02-12 | $9.69 | $9.69 | 2,556,900 | — | — |
| 2009-02-11 | $9.39 | $9.39 | 1,595,400 | — | — |
| 2009-02-10 | $9.11 | $9.11 | 1,705,700 | — | — |
| 2009-02-09 | $9.28 | $9.28 | 818,200 | — | — |
| 2009-02-06 | $9.59 | $9.59 | 1,261,700 | — | — |
| 2009-02-05 | $9.20 | $9.20 | 1,206,400 | — | — |
| 2009-02-04 | $8.69 | $8.69 | 1,544,100 | — | — |
| 2009-02-03 | $8.96 | $8.96 | 1,517,900 | — | — |
| 2009-02-02 | $8.56 | $8.56 | 1,376,900 | — | — |
| 2009-01-30 | $8.68 | $8.68 | 822,400 | — | — |
| 2009-01-29 | $9.00 | $9.00 | 873,800 | — | — |
| 2009-01-28 | $9.43 | $9.43 | 1,202,700 | — | — |
| 2009-01-27 | $9.05 | $9.05 | 972,300 | — | — |
| 2009-01-26 | $8.88 | $8.88 | 963,100 | — | — |
| 2009-01-23 | $8.79 | $8.79 | 1,718,700 | — | — |
| 2009-01-22 | $8.80 | $8.80 | 2,110,000 | — | — |
| 2009-01-21 | $8.48 | $8.48 | 1,185,400 | — | — |
| 2009-01-20 | $7.92 | $7.92 | 1,127,800 | — | — |
| 2009-01-16 | $8.78 | $8.78 | 1,291,000 | — | — |
| 2009-01-15 | $8.66 | $8.66 | 1,761,100 | — | — |
| 2009-01-14 | $8.41 | $8.41 | 1,600,700 | — | — |
| 2009-01-13 | $9.10 | $9.10 | 1,451,500 | — | — |
| 2009-01-12 | $9.44 | $9.44 | 1,282,000 | — | — |
| 2009-01-09 | $9.74 | $9.74 | 1,143,200 | — | — |
| 2009-01-08 | $10.34 | $10.34 | 1,413,900 | — | — |
| 2009-01-07 | $10.27 | $10.27 | 1,521,600 | — | — |
| 2009-01-06 | $10.91 | $10.91 | 1,607,800 | — | — |
| 2009-01-05 | $10.37 | $10.37 | 1,291,000 | — | — |
| 2009-01-02 | $10.35 | $10.35 | 791,300 | — | — |