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
- 2000-02-23 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 | $21.67 | $50.44 | 1,229,567 | — | — |
| 2009-12-30 | $22.38 | $52.07 | 630,827 | — | — |
| 2009-12-29 | $22.18 | $51.61 | 1,039,371 | — | — |
| 2009-12-28 | $22.21 | $51.68 | 997,800 | — | — |
| 2009-12-24 | $22.25 | $51.77 | 525,185 | — | — |
| 2009-12-23 | $21.77 | $50.67 | 1,521,875 | — | — |
| 2009-12-22 | $21.90 | $50.97 | 1,668,079 | — | — |
| 2009-12-21 | $21.78 | $50.69 | 2,008,717 | — | — |
| 2009-12-18 | $22.15 | $51.54 | 13,325,056 | — | — |
| 2009-12-17 | $21.08 | $49.05 | 1,365,278 | — | — |
| 2009-12-16 | $21.26 | $49.47 | 1,664,547 | — | — |
| 2009-12-15 | $21.37 | $49.72 | 1,350,446 | — | — |
| 2009-12-14 | $21.37 | $49.72 | 1,749,707 | — | — |
| 2009-12-11 | $21.06 | $49.01 | 1,493,623 | — | — |
| 2009-12-10 | $21.01 | $48.89 | 1,792,791 | — | — |
| 2009-12-09 | $21.66 | $50.39 | 1,563,849 | — | — |
| 2009-12-08 | $21.56 | $50.16 | 1,490,293 | — | — |
| 2009-12-07 | $21.62 | $50.30 | 2,638,737 | — | — |
| 2009-12-04 | $21.90 | $50.97 | 2,039,290 | — | — |
| 2009-12-03 | $21.33 | $49.63 | 1,865,641 | — | — |
| 2009-12-02 | $21.26 | $49.47 | 1,892,077 | — | — |
| 2009-12-01 | $20.80 | $48.41 | 1,548,714 | — | — |
| 2009-11-30 | $20.58 | $47.90 | 2,502,118 | — | — |
| 2009-11-27 | $19.79 | $46.06 | 628,506 | — | — |
| 2009-11-25 | $20.34 | $47.32 | 811,236 | — | — |
| 2009-11-24 | $20.43 | $47.53 | 2,263,591 | — | — |
| 2009-11-23 | $20.22 | $47.05 | 1,628,324 | — | — |
| 2009-11-20 | $19.99 | $46.52 | 1,384,852 | — | — |
| 2009-11-19 | $19.70 | $45.85 | 1,354,381 | — | — |
| 2009-11-18 | $19.96 | $46.45 | 1,274,670 | — | — |
| 2009-11-17 | $19.28 | $44.86 | 1,631,452 | — | — |
| 2009-11-16 | $19.62 | $45.66 | 1,742,442 | — | — |
| 2009-11-13 | $19.16 | $44.58 | 790,551 | — | — |
| 2009-11-12 | $19.01 | $44.23 | 1,094,261 | — | — |
| 2009-11-11 | $19.29 | $44.88 | 1,027,162 | — | — |
| 2009-11-10 | $18.87 | $43.91 | 1,125,943 | — | — |
| 2009-11-09 | $18.97 | $44.14 | 1,721,354 | — | — |
| 2009-11-06 | $18.46 | $42.97 | 1,265,084 | — | — |
| 2009-11-05 | $18.85 | $43.86 | 1,362,049 | — | — |
| 2009-11-04 | $18.69 | $43.50 | 1,645,376 | — | — |
| 2009-11-03 | $19.18 | $44.63 | 1,054,405 | — | — |
| 2009-11-02 | $19.11 | $44.46 | 1,225,733 | — | — |
| 2009-10-30 | $19.11 | $44.46 | 2,471,041 | — | — |
| 2009-10-29 | $19.38 | $45.09 | 1,534,689 | — | — |
| 2009-10-28 | $18.69 | $43.50 | 1,806,614 | — | — |
| 2009-10-27 | $19.27 | $44.83 | 1,217,964 | — | — |
| 2009-10-26 | $19.62 | $45.66 | 1,347,419 | — | — |
| 2009-10-23 | $19.44 | $45.25 | 979,840 | — | — |
| 2009-10-22 | $19.65 | $45.73 | 1,019,090 | — | — |
| 2009-10-21 | $19.30 | $44.90 | 1,882,895 | — | — |
| 2009-10-20 | $19.54 | $45.48 | 1,289,199 | — | — |
| 2009-10-19 | $19.72 | $45.89 | 1,521,370 | — | — |
| 2009-10-16 | $19.42 | $45.18 | 1,651,834 | — | — |
| 2009-10-15 | $19.55 | $45.50 | 1,786,737 | — | — |
| 2009-10-14 | $19.41 | $45.16 | 1,854,340 | — | — |
| 2009-10-13 | $18.93 | $44.05 | 2,141,703 | — | — |
| 2009-10-12 | $19.47 | $44.49 | 1,235,016 | — | — |
| 2009-10-09 | $19.33 | $44.15 | 1,424,607 | — | — |
| 2009-10-08 | $19.16 | $43.76 | 1,408,261 | — | — |
| 2009-10-07 | $18.92 | $43.22 | 920,712 | — | — |
| 2009-10-06 | $18.80 | $42.95 | 2,134,842 | — | — |
| 2009-10-05 | $18.94 | $43.26 | 1,479,900 | — | — |
| 2009-10-02 | $18.59 | $42.47 | 1,885,518 | — | — |
| 2009-10-01 | $18.47 | $42.20 | 3,134,358 | — | — |
| 2009-09-30 | $18.94 | $43.26 | 2,033,135 | — | — |
| 2009-09-29 | $19.00 | $43.40 | 1,475,360 | — | — |
| 2009-09-28 | $19.38 | $44.26 | 1,953,020 | — | — |
| 2009-09-25 | $18.98 | $43.36 | 1,424,304 | — | — |
| 2009-09-24 | $18.72 | $42.77 | 2,637,627 | — | — |
| 2009-09-23 | $19.17 | $43.79 | 3,061,407 | — | — |
| 2009-09-22 | $19.40 | $44.31 | 2,565,584 | — | — |
| 2009-09-21 | $19.03 | $43.47 | 1,409,472 | — | — |
| 2009-09-18 | $19.39 | $44.28 | 2,433,203 | — | — |
| 2009-09-17 | $19.19 | $43.83 | 3,250,897 | — | — |
| 2009-09-16 | $18.86 | $43.08 | 2,459,942 | — | — |
| 2009-09-15 | $18.95 | $43.29 | 2,384,469 | — | — |
| 2009-09-14 | $19.30 | $44.08 | 1,907,514 | — | — |
| 2009-09-11 | $19.23 | $43.92 | 2,224,038 | — | — |
| 2009-09-10 | $19.15 | $43.74 | 5,646,868 | — | — |
| 2009-09-09 | $19.60 | $44.78 | 1,381,926 | — | — |
| 2009-09-08 | $19.44 | $44.40 | 1,136,033 | — | — |
| 2009-09-04 | $19.00 | $43.40 | 1,031,299 | — | — |
| 2009-09-03 | $18.66 | $42.63 | 1,373,854 | — | — |
| 2009-09-02 | $18.46 | $42.18 | 1,326,230 | — | — |
| 2009-09-01 | $18.98 | $43.36 | 2,058,562 | — | — |
| 2009-08-31 | $19.88 | $45.42 | 1,423,194 | — | — |
| 2009-08-28 | $20.06 | $45.82 | 1,352,363 | — | — |
| 2009-08-27 | $20.46 | $46.73 | 1,639,524 | — | — |
| 2009-08-26 | $19.49 | $44.53 | 1,121,907 | — | — |
| 2009-08-25 | $19.52 | $44.60 | 1,318,864 | — | — |
| 2009-08-24 | $19.44 | $44.40 | 1,263,369 | — | — |
| 2009-08-21 | $19.48 | $44.51 | 1,396,759 | — | — |
| 2009-08-20 | $19.04 | $43.49 | 1,029,684 | — | — |
| 2009-08-19 | $18.13 | $41.41 | 1,078,722 | — | — |
| 2009-08-18 | $18.36 | $41.95 | 1,320,680 | — | — |
| 2009-08-17 | $18.24 | $41.66 | 1,757,476 | — | — |
| 2009-08-14 | $19.17 | $43.79 | 2,953,040 | — | — |
| 2009-08-13 | $18.68 | $42.68 | 1,999,031 | — | — |
| 2009-08-12 | $19.09 | $43.60 | 2,260,665 | — | — |
| 2009-08-11 | $19.73 | $45.08 | 1,739,516 | — | — |
| 2009-08-10 | $20.48 | $46.77 | 1,582,011 | — | — |
| 2009-08-07 | $21.63 | $49.40 | 2,054,627 | — | — |
| 2009-08-06 | $20.91 | $47.77 | 2,459,437 | — | — |
| 2009-08-05 | $20.91 | $47.77 | 2,687,774 | — | — |
| 2009-08-04 | $20.14 | $46.00 | 2,897,343 | — | — |
| 2009-08-03 | $18.63 | $42.56 | 1,419,461 | — | — |
| 2009-07-31 | $18.49 | $42.25 | 1,266,900 | — | — |
| 2009-07-30 | $18.05 | $41.23 | 1,312,204 | — | — |
| 2009-07-29 | $17.67 | $40.37 | 826,068 | — | — |
| 2009-07-28 | $17.78 | $40.62 | 1,226,339 | — | — |
| 2009-07-27 | $17.57 | $40.14 | 1,214,937 | — | — |
| 2009-07-24 | $17.24 | $39.39 | 550,611 | — | — |
| 2009-07-23 | $17.24 | $39.39 | 2,038,281 | — | — |
| 2009-07-22 | $16.80 | $38.37 | 1,070,347 | — | — |
| 2009-07-21 | $16.60 | $37.92 | 944,222 | — | — |
| 2009-07-20 | $16.64 | $38.01 | 1,264,983 | — | — |
| 2009-07-17 | $16.28 | $37.20 | 1,245,913 | — | — |
| 2009-07-16 | $16.59 | $37.90 | 997,094 | — | — |
| 2009-07-15 | $16.59 | $37.90 | 1,779,674 | — | — |
| 2009-07-14 | $16.23 | $37.08 | 1,242,079 | — | — |
| 2009-07-13 | $16.20 | $37.02 | 2,936,089 | — | — |
| 2009-07-10 | $15.41 | $35.20 | 1,901,259 | — | — |
| 2009-07-09 | $14.99 | $34.23 | 1,669,088 | — | — |
| 2009-07-08 | $15.32 | $35.00 | 2,026,375 | — | — |
| 2009-07-07 | $15.62 | $34.87 | 2,359,244 | — | — |
| 2009-07-06 | $16.34 | $36.48 | 2,628,546 | — | — |
| 2009-07-02 | $16.15 | $36.06 | 2,488,799 | — | — |
| 2009-07-01 | $16.79 | $37.48 | 1,608,951 | — | — |
| 2009-06-30 | $16.17 | $36.10 | 1,269,322 | — | — |
| 2009-06-29 | $16.14 | $36.04 | 2,933,970 | — | — |
| 2009-06-26 | $15.67 | $34.98 | 12,457,719 | — | — |
| 2009-06-25 | $16.77 | $37.43 | 1,654,356 | — | — |
| 2009-06-24 | $16.43 | $36.68 | 1,566,573 | — | — |
| 2009-06-23 | $15.88 | $35.44 | 1,394,741 | — | — |
| 2009-06-22 | $15.86 | $35.40 | 2,068,147 | — | — |
| 2009-06-19 | $16.57 | $36.99 | 2,133,833 | — | — |
| 2009-06-18 | $16.74 | $37.37 | 1,275,073 | — | — |
| 2009-06-17 | $16.55 | $36.94 | 1,569,600 | — | — |
| 2009-06-16 | $16.50 | $36.83 | 1,018,182 | — | — |
| 2009-06-15 | $16.58 | $37.01 | 1,990,051 | — | — |
| 2009-06-12 | $17.37 | $38.78 | 1,772,510 | — | — |
| 2009-06-11 | $16.95 | $37.83 | 1,239,153 | — | — |
| 2009-06-10 | $17.35 | $38.74 | 2,221,011 | — | — |
| 2009-06-09 | $17.64 | $39.38 | 849,275 | — | — |
| 2009-06-08 | $17.61 | $39.31 | 1,191,427 | — | — |
| 2009-06-05 | $17.79 | $39.71 | 1,424,910 | — | — |
| 2009-06-04 | $17.92 | $40.00 | 1,822,052 | — | — |
| 2009-06-03 | $17.34 | $38.71 | 1,182,851 | — | — |
| 2009-06-02 | $17.30 | $38.63 | 1,560,620 | — | — |
| 2009-06-01 | $17.28 | $38.58 | 2,553,073 | — | — |
| 2009-05-29 | $16.60 | $37.06 | 2,166,222 | — | — |
| 2009-05-28 | $16.07 | $35.86 | 1,700,569 | — | — |
| 2009-05-27 | $15.57 | $34.75 | 2,725,914 | — | — |
| 2009-05-26 | $16.10 | $35.93 | 2,509,383 | — | — |
| 2009-05-22 | $15.03 | $33.56 | 1,409,371 | — | — |
| 2009-05-21 | $15.24 | $34.02 | 2,180,146 | — | — |
| 2009-05-20 | $14.98 | $33.43 | 2,462,666 | — | — |
| 2009-05-19 | $14.93 | $33.32 | 1,580,094 | — | — |
| 2009-05-18 | $15.31 | $34.18 | 3,528,473 | — | — |
| 2009-05-15 | $14.09 | $31.46 | 3,075,533 | — | — |
| 2009-05-14 | $14.89 | $33.23 | 2,555,898 | — | — |
| 2009-05-13 | $14.40 | $32.14 | 3,064,938 | — | — |
| 2009-05-12 | $15.59 | $34.80 | 2,475,884 | — | — |
| 2009-05-11 | $15.23 | $34.00 | 2,936,493 | — | — |
| 2009-05-08 | $16.30 | $36.39 | 3,367,840 | — | — |
| 2009-05-07 | $15.14 | $33.80 | 3,075,533 | — | — |
| 2009-05-06 | $15.91 | $35.51 | 2,867,376 | — | — |
| 2009-05-05 | $15.72 | $35.09 | 2,689,489 | — | — |
| 2009-05-04 | $16.26 | $36.30 | 4,176,957 | — | — |
| 2009-05-01 | $15.33 | $34.22 | 2,840,234 | — | — |
| 2009-04-30 | $16.24 | $36.26 | 3,077,954 | — | — |
| 2009-04-29 | $16.99 | $37.92 | 2,707,651 | — | — |
| 2009-04-28 | $16.39 | $36.59 | 1,975,218 | — | — |
| 2009-04-27 | $16.03 | $35.77 | 3,333,534 | — | — |
| 2009-04-24 | $16.85 | $37.61 | 4,049,722 | — | — |
| 2009-04-23 | $16.05 | $35.82 | 3,191,366 | — | — |
| 2009-04-22 | $15.59 | $34.80 | 4,206,723 | — | — |
| 2009-04-21 | $16.08 | $35.88 | 5,823,443 | — | — |
| 2009-04-20 | $14.72 | $32.85 | 4,800,116 | — | — |
| 2009-04-17 | $16.68 | $37.23 | 3,012,874 | — | — |
| 2009-04-16 | $17.11 | $38.18 | 5,408,139 | — | — |
| 2009-04-15 | $16.76 | $37.41 | 5,544,152 | — | — |
| 2009-04-14 | $16.18 | $35.35 | 7,004,781 | — | — |
| 2009-04-13 | $16.85 | $36.80 | 3,307,906 | — | — |
| 2009-04-09 | $16.42 | $35.87 | 4,387,031 | — | — |
| 2009-04-08 | $14.54 | $31.76 | 2,743,673 | — | — |
| 2009-04-07 | $14.24 | $31.11 | 3,092,888 | — | — |
| 2009-04-06 | $15.64 | $34.16 | 2,562,154 | — | — |
| 2009-04-03 | $15.80 | $34.51 | 3,742,684 | — | — |
| 2009-04-02 | $14.63 | $31.95 | 4,077,268 | — | — |
| 2009-04-01 | $13.83 | $30.20 | 3,031,137 | — | — |
| 2009-03-31 | $13.89 | $30.35 | 4,823,827 | — | — |
| 2009-03-30 | $12.95 | $28.29 | 2,482,140 | — | — |
| 2009-03-27 | $13.51 | $29.51 | 2,514,529 | — | — |
| 2009-03-26 | $14.40 | $31.46 | 3,496,286 | — | — |
| 2009-03-25 | $14.21 | $31.04 | 3,636,537 | — | — |
| 2009-03-24 | $14.04 | $30.68 | 4,458,973 | — | — |
| 2009-03-23 | $15.34 | $33.51 | 5,247,506 | — | — |
| 2009-03-20 | $12.72 | $27.78 | 2,725,107 | — | — |
| 2009-03-19 | $13.49 | $29.46 | 2,499,797 | — | — |
| 2009-03-18 | $14.33 | $31.30 | 3,324,857 | — | — |
| 2009-03-17 | $13.45 | $29.38 | 3,389,534 | — | — |
| 2009-03-16 | $12.29 | $26.84 | 2,990,171 | — | — |
| 2009-03-13 | $13.33 | $29.12 | 2,203,656 | — | — |
| 2009-03-12 | $13.83 | $30.20 | 2,925,091 | — | — |
| 2009-03-11 | $12.99 | $28.38 | 3,395,991 | — | — |
| 2009-03-10 | $13.07 | $28.55 | 4,904,043 | — | — |
| 2009-03-09 | $11.50 | $25.11 | 2,271,057 | — | — |
| 2009-03-06 | $11.29 | $24.66 | 3,570,044 | — | — |
| 2009-03-05 | $11.41 | $24.92 | 3,091,576 | — | — |
| 2009-03-04 | $12.29 | $26.84 | 2,717,943 | — | — |
| 2009-03-03 | $11.69 | $25.55 | 3,492,855 | — | — |
| 2009-03-02 | $11.53 | $25.18 | 4,105,722 | — | — |
| 2009-02-27 | $12.51 | $27.32 | 2,923,779 | — | — |
| 2009-02-26 | $12.73 | $27.80 | 2,880,695 | — | — |
| 2009-02-25 | $13.39 | $29.25 | 3,798,784 | — | — |
| 2009-02-24 | $14.10 | $30.81 | 4,019,351 | — | — |
| 2009-02-23 | $12.47 | $27.23 | 3,268,555 | — | — |
| 2009-02-20 | $13.61 | $29.72 | 3,639,665 | — | — |
| 2009-02-19 | $12.77 | $27.88 | 2,660,632 | — | — |
| 2009-02-18 | $13.62 | $29.75 | 1,963,514 | — | — |
| 2009-02-17 | $13.57 | $29.64 | 2,637,021 | — | — |
| 2009-02-13 | $14.55 | $31.78 | 2,700,488 | — | — |
| 2009-02-12 | $15.20 | $33.21 | 3,618,980 | — | — |
| 2009-02-11 | $15.70 | $34.29 | 3,031,641 | — | — |
| 2009-02-10 | $15.54 | $33.94 | 3,189,550 | — | — |
| 2009-02-09 | $17.05 | $37.24 | 1,567,582 | — | — |
| 2009-02-06 | $17.13 | $37.41 | 3,302,558 | — | — |
| 2009-02-05 | $16.34 | $35.70 | 3,147,878 | — | — |
| 2009-02-04 | $16.42 | $35.87 | 6,744,862 | — | — |
| 2009-02-03 | $17.48 | $38.19 | 2,200,225 | — | — |
| 2009-02-02 | $17.09 | $37.32 | 2,053,819 | — | — |
| 2009-01-30 | $16.04 | $35.03 | 2,989,162 | — | — |
| 2009-01-29 | $16.44 | $35.91 | 2,322,314 | — | — |
| 2009-01-28 | $18.09 | $39.51 | 2,505,347 | — | — |
| 2009-01-27 | $16.84 | $36.78 | 1,314,626 | — | — |
| 2009-01-26 | $16.34 | $35.70 | 1,636,598 | — | — |
| 2009-01-23 | $16.04 | $35.03 | 1,807,926 | — | — |
| 2009-01-22 | $15.46 | $33.77 | 3,054,848 | — | — |
| 2009-01-21 | $15.80 | $34.51 | 3,065,544 | — | — |
| 2009-01-20 | $14.00 | $30.59 | 3,915,929 | — | — |
| 2009-01-16 | $16.17 | $34.57 | 3,161,500 | — | — |
| 2009-01-15 | $15.29 | $32.69 | 2,460,749 | — | — |
| 2009-01-14 | $14.42 | $30.82 | 2,451,567 | — | — |
| 2009-01-13 | $15.29 | $32.69 | 1,785,627 | — | — |
| 2009-01-12 | $14.75 | $31.52 | 2,038,382 | — | — |
| 2009-01-09 | $15.45 | $33.03 | 2,151,188 | — | — |
| 2009-01-08 | $16.19 | $34.62 | 1,657,282 | — | — |
| 2009-01-07 | $15.95 | $34.09 | 2,107,700 | — | — |
| 2009-01-06 | $16.74 | $35.78 | 2,632,784 | — | — |
| 2009-01-05 | $15.66 | $33.47 | 2,264,196 | — | — |
| 2009-01-02 | $16.28 | $34.81 | 1,411,086 | — | — |