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
- 1998-06-19 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 | $22.67 | $22.67 | 2,779,000 | — | — |
| 2009-12-30 | $22.74 | $22.74 | 3,861,000 | — | — |
| 2009-12-29 | $22.79 | $22.79 | 3,100,600 | — | — |
| 2009-12-28 | $23.11 | $23.11 | 3,634,600 | — | — |
| 2009-12-24 | $23.12 | $23.12 | 1,369,600 | — | — |
| 2009-12-23 | $23.13 | $23.13 | 4,348,600 | — | — |
| 2009-12-22 | $22.89 | $22.89 | 3,770,400 | — | — |
| 2009-12-21 | $22.62 | $22.62 | 5,366,000 | — | — |
| 2009-12-18 | $22.23 | $22.23 | 8,333,400 | — | — |
| 2009-12-17 | $21.83 | $21.84 | 5,385,400 | — | — |
| 2009-12-16 | $21.98 | $21.98 | 7,100,600 | — | — |
| 2009-12-15 | $21.56 | $21.56 | 9,067,000 | — | — |
| 2009-12-14 | $21.94 | $21.94 | 5,566,200 | — | — |
| 2009-12-11 | $21.82 | $21.82 | 5,595,800 | — | — |
| 2009-12-10 | $22.16 | $22.16 | 5,096,400 | — | — |
| 2009-12-09 | $22.05 | $22.05 | 5,869,200 | — | — |
| 2009-12-08 | $22.08 | $22.08 | 8,015,400 | — | — |
| 2009-12-07 | $22.14 | $22.14 | 7,266,000 | — | — |
| 2009-12-04 | $22.21 | $22.21 | 9,132,400 | — | — |
| 2009-12-03 | $22.11 | $22.11 | 10,735,400 | — | — |
| 2009-12-02 | $22.75 | $22.75 | 5,597,400 | — | — |
| 2009-12-01 | $22.57 | $22.57 | 6,671,400 | — | — |
| 2009-11-30 | $21.97 | $21.97 | 6,591,600 | — | — |
| 2009-11-27 | $21.75 | $21.75 | 3,976,200 | — | — |
| 2009-11-25 | $22.47 | $22.47 | 4,823,400 | — | — |
| 2009-11-24 | $22.33 | $22.33 | 4,836,800 | — | — |
| 2009-11-23 | $22.31 | $22.31 | 7,338,800 | — | — |
| 2009-11-20 | $21.84 | $21.84 | 5,541,200 | — | — |
| 2009-11-19 | $22.08 | $22.09 | 6,304,200 | — | — |
| 2009-11-18 | $22.78 | $22.78 | 6,216,400 | — | — |
| 2009-11-17 | $22.86 | $22.86 | 3,590,800 | — | — |
| 2009-11-16 | $22.78 | $22.78 | 7,088,400 | — | — |
| 2009-11-13 | $22.42 | $22.42 | 5,014,400 | — | — |
| 2009-11-12 | $22.08 | $22.08 | 5,042,800 | — | — |
| 2009-11-11 | $22.09 | $22.09 | 4,697,200 | — | — |
| 2009-11-10 | $21.97 | $21.97 | 5,539,800 | — | — |
| 2009-11-09 | $22.10 | $22.10 | 7,374,600 | — | — |
| 2009-11-06 | $21.50 | $21.50 | 5,820,600 | — | — |
| 2009-11-05 | $21.39 | $21.39 | 5,981,400 | — | — |
| 2009-11-04 | $20.93 | $20.94 | 10,271,000 | — | — |
| 2009-11-03 | $20.99 | $20.99 | 20,341,400 | — | — |
| 2009-11-02 | $19.40 | $19.40 | 10,015,800 | — | — |
| 2009-10-30 | $19.33 | $19.33 | 6,994,600 | — | — |
| 2009-10-29 | $20.10 | $20.10 | 7,153,600 | — | — |
| 2009-10-28 | $19.75 | $19.76 | 9,957,600 | — | — |
| 2009-10-27 | $20.04 | $20.04 | 7,634,400 | — | — |
| 2009-10-26 | $20.09 | $20.09 | 5,534,400 | — | — |
| 2009-10-23 | $20.26 | $20.26 | 5,224,800 | — | — |
| 2009-10-22 | $20.43 | $20.44 | 7,162,400 | — | — |
| 2009-10-21 | $20.46 | $20.46 | 7,151,600 | — | — |
| 2009-10-20 | $20.58 | $20.58 | 8,661,000 | — | — |
| 2009-10-19 | $20.20 | $20.20 | 9,620,200 | — | — |
| 2009-10-16 | $19.70 | $19.70 | 6,899,200 | — | — |
| 2009-10-15 | $20.08 | $20.08 | 6,404,800 | — | — |
| 2009-10-14 | $19.83 | $19.84 | 7,421,800 | — | — |
| 2009-10-13 | $19.75 | $19.75 | 4,665,800 | — | — |
| 2009-10-12 | $19.63 | $19.63 | 6,855,200 | — | — |
| 2009-10-09 | $19.37 | $19.37 | 9,386,800 | — | — |
| 2009-10-08 | $19.50 | $19.50 | 8,245,800 | — | — |
| 2009-10-07 | $19.81 | $19.81 | 8,466,000 | — | — |
| 2009-10-06 | $19.50 | $19.50 | 8,442,600 | — | — |
| 2009-10-05 | $19.37 | $19.37 | 6,826,200 | — | — |
| 2009-10-02 | $18.76 | $18.77 | 5,484,200 | — | — |
| 2009-10-01 | $18.63 | $18.63 | 7,265,400 | — | — |
| 2009-09-30 | $19.33 | $19.33 | 8,266,200 | — | — |
| 2009-09-29 | $19.40 | $19.40 | 7,448,600 | — | — |
| 2009-09-28 | $19.33 | $19.33 | 5,979,000 | — | — |
| 2009-09-25 | $18.91 | $18.91 | 5,868,600 | — | — |
| 2009-09-24 | $18.96 | $18.96 | 7,565,000 | — | — |
| 2009-09-23 | $19.33 | $19.33 | 7,125,200 | — | — |
| 2009-09-22 | $19.66 | $19.66 | 5,076,800 | — | — |
| 2009-09-21 | $19.40 | $19.40 | 5,617,800 | — | — |
| 2009-09-18 | $19.25 | $19.25 | 6,546,000 | — | — |
| 2009-09-17 | $19.16 | $19.16 | 6,118,400 | — | — |
| 2009-09-16 | $19.09 | $19.09 | 7,325,400 | — | — |
| 2009-09-15 | $18.56 | $18.56 | 7,907,400 | — | — |
| 2009-09-14 | $18.58 | $18.58 | 10,675,000 | — | — |
| 2009-09-11 | $18.57 | $18.57 | 8,860,800 | — | — |
| 2009-09-10 | $18.80 | $18.80 | 8,472,200 | — | — |
| 2009-09-09 | $18.73 | $18.73 | 9,476,200 | — | — |
| 2009-09-08 | $17.99 | $17.99 | 6,659,000 | — | — |
| 2009-09-04 | $17.70 | $17.70 | 6,216,400 | — | — |
| 2009-09-03 | $17.30 | $17.30 | 5,032,800 | — | — |
| 2009-09-02 | $17.20 | $17.20 | 5,477,400 | — | — |
| 2009-09-01 | $17.28 | $17.28 | 9,148,800 | — | — |
| 2009-08-31 | $17.43 | $17.44 | 6,879,600 | — | — |
| 2009-08-28 | $17.64 | $17.64 | 7,792,400 | — | — |
| 2009-08-27 | $17.72 | $17.72 | 7,904,600 | — | — |
| 2009-08-26 | $17.50 | $17.50 | 10,547,800 | — | — |
| 2009-08-25 | $17.75 | $17.75 | 9,342,400 | — | — |
| 2009-08-24 | $17.39 | $17.39 | 5,789,800 | — | — |
| 2009-08-21 | $17.23 | $17.23 | 8,145,200 | — | — |
| 2009-08-20 | $16.95 | $16.95 | 5,440,000 | — | — |
| 2009-08-19 | $17.10 | $17.10 | 10,408,400 | — | — |
| 2009-08-18 | $16.95 | $16.95 | 8,367,600 | — | — |
| 2009-08-17 | $16.75 | $16.75 | 5,786,400 | — | — |
| 2009-08-14 | $17.22 | $17.22 | 7,834,600 | — | — |
| 2009-08-13 | $17.30 | $17.30 | 6,073,200 | — | — |
| 2009-08-12 | $17.41 | $17.41 | 8,001,400 | — | — |
| 2009-08-11 | $16.89 | $16.89 | 6,627,200 | — | — |
| 2009-08-10 | $17.00 | $17.01 | 7,185,800 | — | — |
| 2009-08-07 | $17.07 | $17.07 | 10,171,200 | — | — |
| 2009-08-06 | $17.03 | $17.03 | 11,516,400 | — | — |
| 2009-08-05 | $17.30 | $17.30 | 19,006,200 | — | — |
| 2009-08-04 | $16.80 | $16.80 | 33,042,200 | — | — |
| 2009-08-03 | $15.23 | $15.23 | 16,115,200 | — | — |
| 2009-07-31 | $14.80 | $14.80 | 10,399,800 | — | — |
| 2009-07-30 | $15.10 | $15.10 | 4,878,000 | — | — |
| 2009-07-29 | $15.06 | $15.06 | 7,385,200 | — | — |
| 2009-07-28 | $15.13 | $15.13 | 9,551,600 | — | — |
| 2009-07-27 | $15.37 | $15.37 | 7,309,200 | — | — |
| 2009-07-24 | $15.18 | $15.18 | 6,013,600 | — | — |
| 2009-07-23 | $15.05 | $15.05 | 8,308,200 | — | — |
| 2009-07-22 | $14.63 | $14.63 | 8,136,200 | — | — |
| 2009-07-21 | $14.60 | $14.60 | 13,756,600 | — | — |
| 2009-07-20 | $14.79 | $14.79 | 13,087,200 | — | — |
| 2009-07-17 | $14.51 | $14.51 | 14,755,600 | — | — |
| 2009-07-16 | $14.18 | $14.18 | 7,835,200 | — | — |
| 2009-07-15 | $13.98 | $13.98 | 10,267,200 | — | — |
| 2009-07-14 | $13.59 | $13.59 | 8,594,200 | — | — |
| 2009-07-13 | $13.49 | $13.49 | 8,623,000 | — | — |
| 2009-07-10 | $13.21 | $13.21 | 12,693,600 | — | — |
| 2009-07-09 | $12.74 | $12.74 | 8,939,000 | — | — |
| 2009-07-08 | $12.78 | $12.78 | 10,969,000 | — | — |
| 2009-07-07 | $12.88 | $12.88 | 8,494,600 | — | — |
| 2009-07-06 | $13.21 | $13.21 | 8,624,200 | — | — |
| 2009-07-02 | $13.31 | $13.31 | 6,805,200 | — | — |
| 2009-07-01 | $13.61 | $13.61 | 7,983,000 | — | — |
| 2009-06-30 | $13.35 | $13.35 | 9,694,200 | — | — |
| 2009-06-29 | $13.60 | $13.60 | 9,777,200 | — | — |
| 2009-06-26 | $13.31 | $13.31 | 8,147,000 | — | — |
| 2009-06-25 | $13.14 | $13.14 | 9,044,400 | — | — |
| 2009-06-24 | $12.81 | $12.81 | 8,517,800 | — | — |
| 2009-06-23 | $12.45 | $12.45 | 8,142,600 | — | — |
| 2009-06-22 | $12.45 | $12.45 | 7,414,400 | — | — |
| 2009-06-19 | $12.87 | $12.87 | 10,089,800 | — | — |
| 2009-06-18 | $12.81 | $12.81 | 7,595,800 | — | — |
| 2009-06-17 | $12.87 | $12.87 | 8,403,400 | — | — |
| 2009-06-16 | $12.76 | $12.76 | 9,144,200 | — | — |
| 2009-06-15 | $12.91 | $12.91 | 9,818,600 | — | — |
| 2009-06-12 | $13.40 | $13.40 | 8,760,600 | — | — |
| 2009-06-11 | $13.30 | $13.30 | 9,454,200 | — | — |
| 2009-06-10 | $13.29 | $13.29 | 14,856,600 | — | — |
| 2009-06-09 | $13.74 | $13.74 | 13,355,600 | — | — |
| 2009-06-08 | $13.55 | $13.55 | 9,604,200 | — | — |
| 2009-06-05 | $13.62 | $13.62 | 10,630,800 | — | — |
| 2009-06-04 | $13.41 | $13.41 | 10,288,600 | — | — |
| 2009-06-03 | $12.97 | $12.97 | 8,848,400 | — | — |
| 2009-06-02 | $13.34 | $13.34 | 7,858,800 | — | — |
| 2009-06-01 | $13.29 | $13.29 | 11,576,600 | — | — |
| 2009-05-29 | $12.60 | $12.60 | 19,973,000 | — | — |
| 2009-05-28 | $12.73 | $12.73 | 9,721,200 | — | — |
| 2009-05-27 | $12.89 | $12.89 | 9,869,400 | — | — |
| 2009-05-26 | $12.88 | $12.88 | 9,562,200 | — | — |
| 2009-05-22 | $12.41 | $12.41 | 8,204,800 | — | — |
| 2009-05-21 | $12.45 | $12.45 | 9,036,200 | — | — |
| 2009-05-20 | $12.75 | $12.75 | 8,438,600 | — | — |
| 2009-05-19 | $12.82 | $12.82 | 11,549,200 | — | — |
| 2009-05-18 | $13.20 | $13.20 | 18,652,600 | — | — |
| 2009-05-15 | $12.88 | $12.88 | 10,176,000 | — | — |
| 2009-05-14 | $12.48 | $12.48 | 7,285,600 | — | — |
| 2009-05-13 | $12.31 | $12.31 | 8,965,000 | — | — |
| 2009-05-12 | $12.78 | $12.78 | 7,166,600 | — | — |
| 2009-05-11 | $12.75 | $12.75 | 7,313,400 | — | — |
| 2009-05-08 | $12.60 | $12.60 | 10,075,000 | — | — |
| 2009-05-07 | $12.65 | $12.65 | 14,413,600 | — | — |
| 2009-05-06 | $13.15 | $13.15 | 14,788,200 | — | — |
| 2009-05-05 | $13.46 | $13.46 | 27,581,400 | — | — |
| 2009-05-04 | $12.95 | $12.95 | 19,162,600 | — | — |
| 2009-05-01 | $12.49 | $12.49 | 10,897,600 | — | — |
| 2009-04-30 | $12.40 | $12.40 | 10,713,400 | — | — |
| 2009-04-29 | $12.22 | $12.22 | 14,173,000 | — | — |
| 2009-04-28 | $11.69 | $11.69 | 8,512,600 | — | — |
| 2009-04-27 | $11.49 | $11.49 | 6,541,200 | — | — |
| 2009-04-24 | $11.51 | $11.51 | 11,455,800 | — | — |
| 2009-04-23 | $11.36 | $11.36 | 8,885,600 | — | — |
| 2009-04-22 | $11.48 | $11.48 | 10,917,600 | — | — |
| 2009-04-21 | $11.33 | $11.33 | 11,602,200 | — | — |
| 2009-04-20 | $11.27 | $11.27 | 12,782,600 | — | — |
| 2009-04-17 | $11.69 | $11.69 | 8,260,800 | — | — |
| 2009-04-16 | $11.69 | $11.69 | 9,608,400 | — | — |
| 2009-04-15 | $11.24 | $11.24 | 18,979,600 | — | — |
| 2009-04-14 | $11.55 | $11.55 | 10,027,200 | — | — |
| 2009-04-13 | $11.76 | $11.76 | 7,927,200 | — | — |
| 2009-04-09 | $11.81 | $11.81 | 9,509,400 | — | — |
| 2009-04-08 | $11.33 | $11.33 | 6,527,200 | — | — |
| 2009-04-07 | $11.15 | $11.15 | 10,402,400 | — | — |
| 2009-04-06 | $11.55 | $11.55 | 11,848,000 | — | — |
| 2009-04-03 | $11.38 | $11.38 | 10,665,400 | — | — |
| 2009-04-02 | $11.09 | $11.09 | 13,748,000 | — | — |
| 2009-04-01 | $10.63 | $10.63 | 13,459,000 | — | — |
| 2009-03-31 | $10.40 | $10.40 | 13,064,000 | — | — |
| 2009-03-30 | $10.04 | $10.04 | 10,452,000 | — | — |
| 2009-03-27 | $10.06 | $10.06 | 18,051,000 | — | — |
| 2009-03-26 | $10.90 | $10.90 | 11,164,800 | — | — |
| 2009-03-25 | $10.39 | $10.39 | 16,761,400 | — | — |
| 2009-03-24 | $10.18 | $10.18 | 15,500,400 | — | — |
| 2009-03-23 | $10.75 | $10.75 | 14,594,600 | — | — |
| 2009-03-20 | $10.27 | $10.27 | 13,755,000 | — | — |
| 2009-03-19 | $10.80 | $10.80 | 11,739,000 | — | — |
| 2009-03-18 | $10.91 | $10.91 | 14,618,400 | — | — |
| 2009-03-17 | $10.89 | $10.89 | 9,839,400 | — | — |
| 2009-03-16 | $10.40 | $10.40 | 9,683,000 | — | — |
| 2009-03-13 | $10.49 | $10.49 | 11,669,200 | — | — |
| 2009-03-12 | $10.40 | $10.40 | 13,289,600 | — | — |
| 2009-03-11 | $9.83 | $9.83 | 12,750,000 | — | — |
| 2009-03-10 | $9.56 | $9.56 | 16,749,000 | — | — |
| 2009-03-09 | $9.03 | $9.03 | 10,491,800 | — | — |
| 2009-03-06 | $9.15 | $9.15 | 12,511,200 | — | — |
| 2009-03-05 | $9.22 | $9.22 | 16,377,000 | — | — |
| 2009-03-04 | $9.43 | $9.43 | 13,852,400 | — | — |
| 2009-03-03 | $8.99 | $8.99 | 19,440,000 | — | — |
| 2009-03-02 | $8.69 | $8.69 | 16,663,000 | — | — |
| 2009-02-27 | $9.20 | $9.20 | 14,742,600 | — | — |
| 2009-02-26 | $9.27 | $9.27 | 11,968,400 | — | — |
| 2009-02-25 | $9.50 | $9.50 | 12,284,400 | — | — |
| 2009-02-24 | $9.51 | $9.51 | 13,882,400 | — | — |
| 2009-02-23 | $9.30 | $9.30 | 10,167,600 | — | — |
| 2009-02-20 | $9.70 | $9.70 | 17,084,000 | — | — |
| 2009-02-19 | $9.85 | $9.85 | 10,827,400 | — | — |
| 2009-02-18 | $9.97 | $9.97 | 12,442,600 | — | — |
| 2009-02-17 | $9.88 | $9.88 | 14,268,000 | — | — |
| 2009-02-13 | $10.59 | $10.59 | 27,569,200 | — | — |
| 2009-02-12 | $10.38 | $10.38 | 28,528,000 | — | — |
| 2009-02-11 | $9.92 | $9.92 | 16,698,800 | — | — |
| 2009-02-10 | $9.66 | $9.66 | 18,568,000 | — | — |
| 2009-02-09 | $10.18 | $10.18 | 7,227,800 | — | — |
| 2009-02-06 | $10.09 | $10.09 | 11,971,000 | — | — |
| 2009-02-05 | $9.83 | $9.83 | 18,908,200 | — | — |
| 2009-02-04 | $9.63 | $9.63 | 11,357,400 | — | — |
| 2009-02-03 | $9.78 | $9.78 | 9,724,800 | — | — |
| 2009-02-02 | $9.35 | $9.35 | 11,610,600 | — | — |
| 2009-01-30 | $9.37 | $9.37 | 11,903,400 | — | — |
| 2009-01-29 | $9.78 | $9.78 | 9,477,200 | — | — |
| 2009-01-28 | $10.15 | $10.15 | 12,801,400 | — | — |
| 2009-01-27 | $9.53 | $9.53 | 12,063,200 | — | — |
| 2009-01-26 | $9.71 | $9.71 | 12,221,600 | — | — |
| 2009-01-23 | $9.47 | $9.47 | 15,137,800 | — | — |
| 2009-01-22 | $9.23 | $9.23 | 17,798,600 | — | — |
| 2009-01-21 | $9.68 | $9.68 | 15,197,400 | — | — |
| 2009-01-20 | $9.55 | $9.55 | 11,348,000 | — | — |
| 2009-01-16 | $10.18 | $10.18 | 11,437,800 | — | — |
| 2009-01-15 | $10.06 | $10.06 | 18,452,200 | — | — |
| 2009-01-14 | $9.85 | $9.85 | 20,180,200 | — | — |
| 2009-01-13 | $10.54 | $10.54 | 20,675,800 | — | — |
| 2009-01-12 | $9.86 | $9.86 | 9,463,200 | — | — |
| 2009-01-09 | $10.04 | $10.04 | 10,096,800 | — | — |
| 2009-01-08 | $10.32 | $10.32 | 13,185,600 | — | — |
| 2009-01-07 | $9.90 | $9.90 | 22,620,000 | — | — |
| 2009-01-06 | $9.72 | $9.72 | 7,393,600 | — | — |
| 2009-01-05 | $9.52 | $9.52 | 7,532,200 | — | — |
| 2009-01-02 | $9.56 | $9.56 | 9,663,600 | — | — |