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
- 2005-08-11 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 | $18.16 | $18.48 | 5,528,000 | — | — |
| 2009-12-30 | $18.44 | $18.77 | 2,704,500 | — | — |
| 2009-12-29 | $18.66 | $18.99 | 7,057,000 | — | — |
| 2009-12-28 | $18.58 | $18.91 | 5,439,500 | — | — |
| 2009-12-24 | $17.84 | $18.15 | 1,760,500 | — | — |
| 2009-12-23 | $17.75 | $18.06 | 6,701,500 | — | — |
| 2009-12-22 | $17.29 | $17.60 | 7,683,000 | — | — |
| 2009-12-21 | $17.11 | $17.41 | 5,708,000 | — | — |
| 2009-12-18 | $17.29 | $17.59 | 7,432,000 | — | — |
| 2009-12-17 | $17.66 | $17.97 | 8,233,500 | — | — |
| 2009-12-16 | $18.52 | $18.84 | 12,249,000 | — | — |
| 2009-12-15 | $17.66 | $17.97 | 6,813,000 | — | — |
| 2009-12-14 | $17.95 | $18.27 | 5,062,000 | — | — |
| 2009-12-11 | $18.00 | $18.32 | 5,065,000 | — | — |
| 2009-12-10 | $17.66 | $17.97 | 6,164,000 | — | — |
| 2009-12-09 | $17.32 | $17.63 | 6,227,500 | — | — |
| 2009-12-08 | $17.15 | $17.45 | 10,692,500 | — | — |
| 2009-12-07 | $17.91 | $18.23 | 9,205,000 | — | — |
| 2009-12-04 | $17.71 | $18.02 | 4,478,000 | — | — |
| 2009-12-03 | $17.96 | $18.27 | 5,954,500 | — | — |
| 2009-12-02 | $18.05 | $18.37 | 14,889,500 | — | — |
| 2009-12-01 | $17.18 | $17.48 | 5,219,500 | — | — |
| 2009-11-30 | $17.07 | $17.37 | 5,789,500 | — | — |
| 2009-11-27 | $16.79 | $17.08 | 2,891,000 | — | — |
| 2009-11-25 | $16.99 | $17.29 | 5,356,000 | — | — |
| 2009-11-24 | $16.55 | $16.84 | 3,904,000 | — | — |
| 2009-11-23 | $16.61 | $16.90 | 5,665,500 | — | — |
| 2009-11-20 | $16.55 | $16.84 | 21,092,500 | — | — |
| 2009-11-19 | $16.57 | $16.87 | 13,492,500 | — | — |
| 2009-11-18 | $17.26 | $17.56 | 8,317,500 | — | — |
| 2009-11-17 | $16.78 | $17.07 | 9,615,500 | — | — |
| 2009-11-16 | $16.26 | $16.54 | 7,541,500 | — | — |
| 2009-11-13 | $16.07 | $16.36 | 12,676,000 | — | — |
| 2009-11-12 | $16.19 | $16.47 | 15,466,500 | — | — |
| 2009-11-11 | $15.94 | $16.20 | 10,253,000 | — | — |
| 2009-11-10 | $15.70 | $15.95 | 14,382,000 | — | — |
| 2009-11-09 | $16.08 | $16.34 | 6,682,000 | — | — |
| 2009-11-06 | $15.81 | $16.07 | 10,939,000 | — | — |
| 2009-11-05 | $15.98 | $16.24 | 30,882,500 | — | — |
| 2009-11-04 | $17.28 | $17.56 | 11,791,500 | — | — |
| 2009-11-03 | $17.09 | $17.37 | 7,923,500 | — | — |
| 2009-11-02 | $16.82 | $17.09 | 15,782,500 | — | — |
| 2009-10-30 | $16.65 | $16.92 | 5,611,500 | — | — |
| 2009-10-29 | $17.20 | $17.48 | 5,183,000 | — | — |
| 2009-10-28 | $16.65 | $16.92 | 3,499,500 | — | — |
| 2009-10-27 | $17.23 | $17.51 | 5,582,500 | — | — |
| 2009-10-26 | $17.08 | $17.36 | 8,047,000 | — | — |
| 2009-10-23 | $17.90 | $18.19 | 5,429,000 | — | — |
| 2009-10-22 | $18.76 | $19.07 | 3,529,500 | — | — |
| 2009-10-21 | $18.52 | $18.82 | 3,840,500 | — | — |
| 2009-10-20 | $18.56 | $18.86 | 5,467,000 | — | — |
| 2009-10-19 | $18.99 | $19.30 | 9,797,500 | — | — |
| 2009-10-16 | $18.13 | $18.42 | 4,668,000 | — | — |
| 2009-10-15 | $18.25 | $18.55 | 3,422,000 | — | — |
| 2009-10-14 | $18.10 | $18.40 | 2,650,500 | — | — |
| 2009-10-13 | $17.79 | $18.08 | 2,759,500 | — | — |
| 2009-10-12 | $17.69 | $17.98 | 1,343,500 | — | — |
| 2009-10-09 | $17.76 | $18.05 | 2,460,500 | — | — |
| 2009-10-08 | $17.91 | $18.20 | 2,845,500 | — | — |
| 2009-10-07 | $17.49 | $17.78 | 3,524,000 | — | — |
| 2009-10-06 | $17.39 | $17.67 | 4,958,500 | — | — |
| 2009-10-05 | $16.84 | $17.12 | 2,353,000 | — | — |
| 2009-10-02 | $16.59 | $16.86 | 3,879,000 | — | — |
| 2009-10-01 | $16.84 | $17.12 | 2,403,000 | — | — |
| 2009-09-30 | $17.25 | $17.53 | 6,569,500 | — | — |
| 2009-09-29 | $17.17 | $17.45 | 2,054,500 | — | — |
| 2009-09-28 | $17.21 | $17.49 | 1,914,500 | — | — |
| 2009-09-25 | $16.86 | $17.13 | 4,343,000 | — | — |
| 2009-09-24 | $17.33 | $17.61 | 3,105,000 | — | — |
| 2009-09-23 | $17.52 | $17.80 | 3,762,000 | — | — |
| 2009-09-22 | $17.78 | $18.07 | 7,936,500 | — | — |
| 2009-09-21 | $17.80 | $18.09 | 3,148,000 | — | — |
| 2009-09-18 | $18.04 | $18.33 | 3,722,000 | — | — |
| 2009-09-17 | $18.01 | $18.31 | 3,627,000 | — | — |
| 2009-09-16 | $17.84 | $18.13 | 6,608,000 | — | — |
| 2009-09-15 | $17.58 | $17.86 | 10,089,500 | — | — |
| 2009-09-14 | $17.45 | $17.74 | 3,933,500 | — | — |
| 2009-09-11 | $17.49 | $17.77 | 2,140,000 | — | — |
| 2009-09-10 | $17.49 | $17.77 | 10,530,000 | — | — |
| 2009-09-09 | $17.62 | $17.90 | 5,319,000 | — | — |
| 2009-09-08 | $17.39 | $17.67 | 5,106,500 | — | — |
| 2009-09-04 | $17.19 | $17.47 | 4,456,000 | — | — |
| 2009-09-03 | $16.67 | $16.94 | 4,767,500 | — | — |
| 2009-09-02 | $16.33 | $16.60 | 3,644,500 | — | — |
| 2009-09-01 | $16.00 | $16.26 | 3,399,500 | — | — |
| 2009-08-31 | $16.33 | $16.60 | 2,900,000 | — | — |
| 2009-08-28 | $16.42 | $16.69 | 3,012,000 | — | — |
| 2009-08-27 | $16.44 | $16.70 | 2,495,000 | — | — |
| 2009-08-26 | $16.54 | $16.81 | 3,363,500 | — | — |
| 2009-08-25 | $16.44 | $16.71 | 2,417,000 | — | — |
| 2009-08-24 | $16.62 | $16.90 | 5,163,500 | — | — |
| 2009-08-21 | $16.36 | $16.63 | 3,494,000 | — | — |
| 2009-08-20 | $16.37 | $16.64 | 2,247,500 | — | — |
| 2009-08-19 | $16.42 | $16.69 | 2,259,500 | — | — |
| 2009-08-18 | $16.30 | $16.56 | 3,020,500 | — | — |
| 2009-08-17 | $15.88 | $16.14 | 3,161,500 | — | — |
| 2009-08-14 | $16.57 | $16.84 | 2,805,500 | — | — |
| 2009-08-13 | $16.63 | $16.90 | 3,805,500 | — | — |
| 2009-08-12 | $16.49 | $16.76 | 1,768,500 | — | — |
| 2009-08-11 | $16.31 | $16.56 | 3,842,500 | — | — |
| 2009-08-10 | $16.41 | $16.65 | 4,448,000 | — | — |
| 2009-08-07 | $16.67 | $16.92 | 3,228,500 | — | — |
| 2009-08-06 | $16.63 | $16.88 | 4,120,500 | — | — |
| 2009-08-05 | $16.55 | $16.80 | 9,848,000 | — | — |
| 2009-08-04 | $16.00 | $16.24 | 3,027,500 | — | — |
| 2009-08-03 | $16.31 | $16.56 | 3,718,500 | — | — |
| 2009-07-31 | $15.79 | $16.03 | 3,219,500 | — | — |
| 2009-07-30 | $15.81 | $16.05 | 3,116,500 | — | — |
| 2009-07-29 | $15.58 | $15.82 | 5,270,000 | — | — |
| 2009-07-28 | $15.87 | $16.11 | 14,511,500 | — | — |
| 2009-07-27 | $15.76 | $16.00 | 6,226,000 | — | — |
| 2009-07-24 | $15.61 | $15.85 | 4,369,500 | — | — |
| 2009-07-23 | $15.36 | $15.59 | 9,347,500 | — | — |
| 2009-07-22 | $14.75 | $14.97 | 4,004,000 | — | — |
| 2009-07-21 | $14.78 | $15.00 | 3,580,000 | — | — |
| 2009-07-20 | $14.73 | $14.95 | 4,024,500 | — | — |
| 2009-07-17 | $14.60 | $14.82 | 6,421,000 | — | — |
| 2009-07-16 | $14.65 | $14.88 | 5,657,000 | — | — |
| 2009-07-15 | $14.24 | $14.46 | 4,459,500 | — | — |
| 2009-07-14 | $13.95 | $14.16 | 4,922,000 | — | — |
| 2009-07-13 | $14.14 | $14.35 | 3,376,500 | — | — |
| 2009-07-10 | $13.92 | $14.13 | 6,984,500 | — | — |
| 2009-07-09 | $14.39 | $14.60 | 2,261,500 | — | — |
| 2009-07-08 | $14.15 | $14.36 | 3,990,000 | — | — |
| 2009-07-07 | $14.34 | $14.56 | 3,985,500 | — | — |
| 2009-07-06 | $14.68 | $14.90 | 2,456,000 | — | — |
| 2009-07-02 | $14.86 | $15.08 | 3,723,000 | — | — |
| 2009-07-01 | $14.80 | $15.03 | 2,552,500 | — | — |
| 2009-06-30 | $14.83 | $15.05 | 4,914,500 | — | — |
| 2009-06-29 | $15.13 | $15.36 | 9,296,000 | — | — |
| 2009-06-26 | $15.24 | $15.47 | 8,285,500 | — | — |
| 2009-06-25 | $15.20 | $15.43 | 6,279,000 | — | — |
| 2009-06-24 | $14.79 | $15.02 | 9,575,500 | — | — |
| 2009-06-23 | $14.58 | $14.80 | 17,110,500 | — | — |
| 2009-06-22 | $13.86 | $14.07 | 10,497,500 | — | — |
| 2009-06-19 | $15.00 | $15.22 | 5,507,500 | — | — |
| 2009-06-18 | $14.87 | $15.09 | 13,037,500 | — | — |
| 2009-06-17 | $14.90 | $15.12 | 11,179,000 | — | — |
| 2009-06-16 | $15.74 | $15.98 | 7,717,000 | — | — |
| 2009-06-15 | $16.00 | $16.24 | 3,238,500 | — | — |
| 2009-06-12 | $16.50 | $16.75 | 5,543,000 | — | — |
| 2009-06-11 | $16.57 | $16.82 | 7,471,500 | — | — |
| 2009-06-10 | $16.07 | $16.31 | 6,388,000 | — | — |
| 2009-06-09 | $16.03 | $16.28 | 5,118,500 | — | — |
| 2009-06-08 | $15.70 | $15.93 | 4,076,500 | — | — |
| 2009-06-05 | $15.67 | $15.91 | 5,448,500 | — | — |
| 2009-06-04 | $15.89 | $16.13 | 8,432,000 | — | — |
| 2009-06-03 | $15.57 | $15.81 | 18,507,000 | — | — |
| 2009-06-02 | $15.98 | $16.22 | 6,034,000 | — | — |
| 2009-06-01 | $16.06 | $16.30 | 9,941,000 | — | — |
| 2009-05-29 | $15.53 | $15.76 | 15,377,000 | — | — |
| 2009-05-28 | $15.68 | $15.91 | 11,438,000 | — | — |
| 2009-05-27 | $15.84 | $16.08 | 11,947,000 | — | — |
| 2009-05-26 | $16.61 | $16.86 | 6,723,500 | — | — |
| 2009-05-22 | $16.15 | $16.40 | 6,560,000 | — | — |
| 2009-05-21 | $15.98 | $16.23 | 11,342,000 | — | — |
| 2009-05-20 | $16.28 | $16.53 | 10,395,000 | — | — |
| 2009-05-19 | $16.31 | $16.56 | 10,851,000 | — | — |
| 2009-05-18 | $16.47 | $16.72 | 12,958,000 | — | — |
| 2009-05-15 | $15.95 | $16.19 | 13,710,500 | — | — |
| 2009-05-14 | $15.54 | $15.77 | 10,879,500 | — | — |
| 2009-05-13 | $15.43 | $15.66 | 13,692,000 | — | — |
| 2009-05-12 | $15.46 | $15.69 | 16,026,000 | — | — |
| 2009-05-11 | $15.18 | $15.39 | 19,351,500 | — | — |
| 2009-05-08 | $14.76 | $14.97 | 6,883,500 | — | — |
| 2009-05-07 | $14.44 | $14.64 | 10,630,000 | — | — |
| 2009-05-06 | $14.78 | $14.99 | 9,620,000 | — | — |
| 2009-05-05 | $15.04 | $15.25 | 5,753,500 | — | — |
| 2009-05-04 | $15.07 | $15.28 | 8,343,500 | — | — |
| 2009-05-01 | $14.97 | $15.18 | 8,427,500 | — | — |
| 2009-04-30 | $14.41 | $14.61 | 5,924,000 | — | — |
| 2009-04-29 | $14.47 | $14.67 | 6,130,000 | — | — |
| 2009-04-28 | $13.94 | $14.13 | 3,763,500 | — | — |
| 2009-04-27 | $13.97 | $14.16 | 6,679,000 | — | — |
| 2009-04-24 | $14.22 | $14.41 | 10,626,000 | — | — |
| 2009-04-23 | $13.38 | $13.57 | 9,169,000 | — | — |
| 2009-04-22 | $13.24 | $13.42 | 8,003,500 | — | — |
| 2009-04-21 | $13.42 | $13.61 | 11,027,000 | — | — |
| 2009-04-20 | $13.48 | $13.66 | 11,123,000 | — | — |
| 2009-04-17 | $13.99 | $14.18 | 14,660,000 | — | — |
| 2009-04-16 | $14.66 | $14.87 | 7,848,000 | — | — |
| 2009-04-15 | $14.90 | $15.10 | 8,673,500 | — | — |
| 2009-04-14 | $14.74 | $14.94 | 10,431,000 | — | — |
| 2009-04-13 | $14.59 | $14.79 | 6,862,000 | — | — |
| 2009-04-09 | $14.61 | $14.81 | 7,428,500 | — | — |
| 2009-04-08 | $14.26 | $14.46 | 9,148,000 | — | — |
| 2009-04-07 | $14.06 | $14.25 | 8,855,500 | — | — |
| 2009-04-06 | $14.54 | $14.74 | 11,990,000 | — | — |
| 2009-04-03 | $14.91 | $15.11 | 8,981,000 | — | — |
| 2009-04-02 | $14.53 | $14.73 | 14,666,000 | — | — |
| 2009-04-01 | $14.50 | $14.70 | 13,345,500 | — | — |
| 2009-03-31 | $14.23 | $14.42 | 9,455,000 | — | — |
| 2009-03-30 | $14.08 | $14.27 | 14,098,000 | — | — |
| 2009-03-27 | $14.66 | $14.86 | 14,600,000 | — | — |
| 2009-03-26 | $14.80 | $15.00 | 13,713,500 | — | — |
| 2009-03-25 | $14.64 | $14.85 | 14,624,500 | — | — |
| 2009-03-24 | $14.46 | $14.66 | 14,508,500 | — | — |
| 2009-03-23 | $14.24 | $14.43 | 11,684,500 | — | — |
| 2009-03-20 | $13.54 | $13.72 | 16,402,500 | — | — |
| 2009-03-19 | $13.88 | $14.07 | 16,935,500 | — | — |
| 2009-03-18 | $13.83 | $14.02 | 22,445,500 | — | — |
| 2009-03-17 | $13.80 | $13.99 | 16,132,500 | — | — |
| 2009-03-16 | $13.74 | $13.93 | 20,746,500 | — | — |
| 2009-03-13 | $13.72 | $13.91 | 15,936,500 | — | — |
| 2009-03-12 | $13.48 | $13.66 | 20,520,500 | — | — |
| 2009-03-11 | $13.63 | $13.82 | 24,647,500 | — | — |
| 2009-03-10 | $12.85 | $13.03 | 22,596,000 | — | — |
| 2009-03-09 | $12.31 | $12.48 | 23,402,000 | — | — |
| 2009-03-06 | $12.12 | $12.28 | 25,552,000 | — | — |
| 2009-03-05 | $12.18 | $12.35 | 19,426,000 | — | — |
| 2009-03-04 | $12.55 | $12.72 | 28,831,500 | — | — |
| 2009-03-03 | $12.26 | $12.42 | 19,421,000 | — | — |
| 2009-03-02 | $11.74 | $11.90 | 23,676,000 | — | — |
| 2009-02-27 | $12.87 | $13.04 | 35,245,000 | — | — |
| 2009-02-26 | $12.55 | $12.72 | 41,207,500 | — | — |
| 2009-02-25 | $12.35 | $12.52 | 86,849,000 | — | — |
| 2009-02-24 | $11.12 | $11.27 | 30,274,000 | — | — |
| 2009-02-23 | $10.00 | $10.14 | 36,054,500 | — | — |
| 2009-02-20 | $11.14 | $11.30 | 25,583,000 | — | — |
| 2009-02-19 | $10.91 | $11.06 | 21,606,000 | — | — |
| 2009-02-18 | $10.54 | $10.68 | 24,588,000 | — | — |
| 2009-02-17 | $10.16 | $10.30 | 20,758,000 | — | — |
| 2009-02-13 | $10.94 | $11.09 | 16,148,000 | — | — |
| 2009-02-12 | $11.01 | $11.16 | 25,262,500 | — | — |
| 2009-02-11 | $10.44 | $10.57 | 29,442,500 | — | — |
| 2009-02-10 | $10.72 | $10.85 | 35,354,000 | — | — |
| 2009-02-09 | $10.69 | $10.81 | 17,965,500 | — | — |
| 2009-02-06 | $10.93 | $11.06 | 24,157,500 | — | — |
| 2009-02-05 | $10.49 | $10.61 | 22,172,500 | — | — |
| 2009-02-04 | $10.18 | $10.30 | 20,481,500 | — | — |
| 2009-02-03 | $9.76 | $9.87 | 14,196,000 | — | — |
| 2009-02-02 | $9.52 | $9.63 | 14,484,500 | — | — |
| 2009-01-30 | $9.40 | $9.51 | 18,135,500 | — | — |
| 2009-01-29 | $9.66 | $9.77 | 16,874,500 | — | — |
| 2009-01-28 | $9.83 | $9.94 | 18,946,500 | — | — |
| 2009-01-27 | $9.26 | $9.37 | 17,992,000 | — | — |
| 2009-01-26 | $9.44 | $9.55 | 17,269,500 | — | — |
| 2009-01-23 | $9.36 | $9.47 | 16,627,500 | — | — |
| 2009-01-22 | $8.91 | $9.02 | 20,409,500 | — | — |
| 2009-01-21 | $9.13 | $9.24 | 19,742,500 | — | — |
| 2009-01-20 | $9.15 | $9.26 | 15,628,500 | — | — |
| 2009-01-16 | $9.70 | $9.82 | 25,468,000 | — | — |
| 2009-01-15 | $9.45 | $9.56 | 14,312,500 | — | — |
| 2009-01-14 | $8.85 | $8.95 | 14,583,500 | — | — |
| 2009-01-13 | $9.54 | $9.65 | 12,997,500 | — | — |
| 2009-01-12 | $9.39 | $9.50 | 17,041,000 | — | — |
| 2009-01-09 | $10.78 | $10.91 | 12,395,000 | — | — |
| 2009-01-08 | $10.93 | $11.06 | 16,941,000 | — | — |
| 2009-01-07 | $10.66 | $10.78 | 12,895,000 | — | — |
| 2009-01-06 | $11.05 | $11.18 | 18,941,500 | — | — |
| 2009-01-05 | $11.32 | $11.45 | 13,389,000 | — | — |
| 2009-01-02 | $10.73 | $10.85 | 9,227,000 | — | — |