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
- 1995-03-07 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 | $16.10 | $16.10 | 1,182,300 | — | — |
| 2009-12-30 | $16.23 | $16.23 | 2,402,100 | — | — |
| 2009-12-29 | $16.23 | $16.23 | 1,976,100 | — | — |
| 2009-12-28 | $16.30 | $16.30 | 1,214,100 | — | — |
| 2009-12-24 | $16.34 | $16.34 | 271,200 | — | — |
| 2009-12-23 | $16.34 | $16.34 | 2,364,000 | — | — |
| 2009-12-22 | $16.26 | $16.26 | 2,565,300 | — | — |
| 2009-12-21 | $16.27 | $16.27 | 2,027,400 | — | — |
| 2009-12-18 | $16.30 | $16.30 | 4,479,900 | — | — |
| 2009-12-17 | $16.07 | $16.07 | 2,568,600 | — | — |
| 2009-12-16 | $16.07 | $16.07 | 3,155,700 | — | — |
| 2009-12-15 | $16.14 | $16.14 | 2,347,500 | — | — |
| 2009-12-14 | $16.13 | $16.13 | 3,004,800 | — | — |
| 2009-12-11 | $16.30 | $16.30 | 2,657,400 | — | — |
| 2009-12-10 | $16.04 | $16.04 | 2,385,600 | — | — |
| 2009-12-09 | $16.01 | $16.01 | 6,268,200 | — | — |
| 2009-12-08 | $15.99 | $15.99 | 5,899,500 | — | — |
| 2009-12-07 | $15.74 | $15.74 | 4,384,800 | — | — |
| 2009-12-04 | $15.60 | $15.60 | 7,118,100 | — | — |
| 2009-12-03 | $15.69 | $15.69 | 8,246,400 | — | — |
| 2009-12-02 | $16.26 | $16.26 | 3,742,800 | — | — |
| 2009-12-01 | $16.23 | $16.23 | 5,660,700 | — | — |
| 2009-11-30 | $16.32 | $16.32 | 5,903,100 | — | — |
| 2009-11-27 | $16.86 | $16.86 | 1,505,400 | — | — |
| 2009-11-25 | $17.02 | $17.02 | 4,269,300 | — | — |
| 2009-11-24 | $17.11 | $17.11 | 10,887,000 | — | — |
| 2009-11-23 | $16.37 | $16.37 | 4,725,900 | — | — |
| 2009-11-20 | $16.31 | $16.31 | 2,264,700 | — | — |
| 2009-11-19 | $16.25 | $16.25 | 2,872,200 | — | — |
| 2009-11-18 | $16.45 | $16.45 | 2,136,900 | — | — |
| 2009-11-17 | $16.39 | $16.39 | 3,027,900 | — | — |
| 2009-11-16 | $16.43 | $16.43 | 5,353,500 | — | — |
| 2009-11-13 | $16.36 | $16.36 | 4,591,200 | — | — |
| 2009-11-12 | $16.07 | $16.07 | 2,616,600 | — | — |
| 2009-11-11 | $16.44 | $16.44 | 3,343,200 | — | — |
| 2009-11-10 | $16.43 | $16.43 | 2,346,000 | — | — |
| 2009-11-09 | $16.55 | $16.55 | 3,525,300 | — | — |
| 2009-11-06 | $16.26 | $16.26 | 5,089,200 | — | — |
| 2009-11-05 | $16.11 | $16.11 | 4,542,600 | — | — |
| 2009-11-04 | $15.76 | $15.76 | 3,865,500 | — | — |
| 2009-11-03 | $15.67 | $15.67 | 3,744,600 | — | — |
| 2009-11-02 | $15.90 | $15.90 | 8,777,100 | — | — |
| 2009-10-30 | $15.04 | $15.04 | 5,669,700 | — | — |
| 2009-10-29 | $15.25 | $15.25 | 3,335,700 | — | — |
| 2009-10-28 | $15.23 | $15.23 | 4,494,600 | — | — |
| 2009-10-27 | $15.31 | $15.31 | 3,579,300 | — | — |
| 2009-10-26 | $15.68 | $15.68 | 3,975,000 | — | — |
| 2009-10-23 | $15.85 | $15.85 | 3,313,200 | — | — |
| 2009-10-22 | $15.99 | $15.99 | 5,939,100 | — | — |
| 2009-10-21 | $15.76 | $15.76 | 3,180,900 | — | — |
| 2009-10-20 | $16.30 | $16.30 | 2,769,000 | — | — |
| 2009-10-19 | $16.46 | $16.46 | 2,823,600 | — | — |
| 2009-10-16 | $16.30 | $16.30 | 3,111,000 | — | — |
| 2009-10-15 | $16.25 | $16.25 | 3,040,800 | — | — |
| 2009-10-14 | $16.52 | $16.52 | 4,785,000 | — | — |
| 2009-10-13 | $16.60 | $16.60 | 4,334,700 | — | — |
| 2009-10-12 | $16.43 | $16.43 | 3,885,300 | — | — |
| 2009-10-09 | $16.35 | $16.35 | 3,150,300 | — | — |
| 2009-10-08 | $16.22 | $16.22 | 3,807,900 | — | — |
| 2009-10-07 | $16.33 | $16.33 | 3,602,400 | — | — |
| 2009-10-06 | $16.52 | $16.52 | 3,981,900 | — | — |
| 2009-10-05 | $16.12 | $16.12 | 3,649,200 | — | — |
| 2009-10-02 | $15.86 | $15.86 | 4,276,200 | — | — |
| 2009-10-01 | $16.12 | $16.12 | 4,368,000 | — | — |
| 2009-09-30 | $16.23 | $16.23 | 5,314,500 | — | — |
| 2009-09-29 | $16.06 | $16.06 | 5,133,300 | — | — |
| 2009-09-28 | $16.02 | $16.02 | 5,888,700 | — | — |
| 2009-09-25 | $16.00 | $16.00 | 6,577,500 | — | — |
| 2009-09-24 | $16.44 | $16.44 | 3,565,200 | — | — |
| 2009-09-23 | $16.44 | $16.44 | 5,043,300 | — | — |
| 2009-09-22 | $16.74 | $16.74 | 5,018,400 | — | — |
| 2009-09-21 | $16.91 | $16.91 | 8,802,600 | — | — |
| 2009-09-18 | $16.10 | $16.10 | 4,749,900 | — | — |
| 2009-09-17 | $16.02 | $16.02 | 5,333,400 | — | — |
| 2009-09-16 | $15.95 | $15.95 | 5,529,600 | — | — |
| 2009-09-15 | $16.25 | $16.25 | 2,604,600 | — | — |
| 2009-09-14 | $16.44 | $16.44 | 2,084,400 | — | — |
| 2009-09-11 | $16.35 | $16.35 | 3,474,000 | — | — |
| 2009-09-10 | $16.77 | $16.77 | 5,142,600 | — | — |
| 2009-09-09 | $16.39 | $16.39 | 3,264,000 | — | — |
| 2009-09-08 | $16.35 | $16.35 | 3,495,000 | — | — |
| 2009-09-04 | $16.39 | $16.39 | 3,267,900 | — | — |
| 2009-09-03 | $16.44 | $16.44 | 4,896,000 | — | — |
| 2009-09-02 | $16.45 | $16.45 | 2,469,900 | — | — |
| 2009-09-01 | $16.51 | $16.51 | 4,023,300 | — | — |
| 2009-08-31 | $16.65 | $16.65 | 4,694,700 | — | — |
| 2009-08-28 | $17.04 | $17.04 | 4,172,400 | — | — |
| 2009-08-27 | $16.92 | $16.92 | 5,282,100 | — | — |
| 2009-08-26 | $16.71 | $16.71 | 15,186,900 | — | — |
| 2009-08-25 | $15.97 | $15.97 | 10,394,700 | — | — |
| 2009-08-24 | $15.34 | $15.34 | 3,613,800 | — | — |
| 2009-08-21 | $15.35 | $15.35 | 3,306,900 | — | — |
| 2009-08-20 | $14.90 | $14.90 | 3,405,300 | — | — |
| 2009-08-19 | $15.04 | $15.04 | 1,824,000 | — | — |
| 2009-08-18 | $14.91 | $14.91 | 1,939,500 | — | — |
| 2009-08-17 | $14.68 | $14.68 | 3,641,400 | — | — |
| 2009-08-14 | $15.04 | $15.04 | 3,226,200 | — | — |
| 2009-08-13 | $15.32 | $15.32 | 3,537,000 | — | — |
| 2009-08-12 | $15.42 | $15.42 | 3,064,800 | — | — |
| 2009-08-11 | $15.34 | $15.34 | 2,643,300 | — | — |
| 2009-08-10 | $15.37 | $15.37 | 3,243,300 | — | — |
| 2009-08-07 | $15.58 | $15.58 | 3,555,900 | — | — |
| 2009-08-06 | $15.25 | $15.25 | 5,853,300 | — | — |
| 2009-08-05 | $14.94 | $14.94 | 4,535,700 | — | — |
| 2009-08-04 | $14.98 | $14.98 | 5,024,400 | — | — |
| 2009-08-03 | $15.43 | $15.43 | 3,186,000 | — | — |
| 2009-07-31 | $15.37 | $15.37 | 2,695,800 | — | — |
| 2009-07-30 | $15.49 | $15.49 | 2,752,200 | — | — |
| 2009-07-29 | $15.40 | $15.40 | 2,388,300 | — | — |
| 2009-07-28 | $15.26 | $15.26 | 2,385,000 | — | — |
| 2009-07-27 | $15.19 | $15.19 | 2,466,300 | — | — |
| 2009-07-24 | $15.31 | $15.31 | 2,027,400 | — | — |
| 2009-07-23 | $15.37 | $15.37 | 4,010,400 | — | — |
| 2009-07-22 | $15.10 | $15.10 | 2,884,500 | — | — |
| 2009-07-21 | $15.19 | $15.19 | 4,022,700 | — | — |
| 2009-07-20 | $15.01 | $15.01 | 3,263,700 | — | — |
| 2009-07-17 | $14.72 | $14.72 | 2,036,400 | — | — |
| 2009-07-16 | $14.80 | $14.80 | 2,771,700 | — | — |
| 2009-07-15 | $14.69 | $14.69 | 4,702,200 | — | — |
| 2009-07-14 | $14.57 | $14.57 | 3,693,900 | — | — |
| 2009-07-13 | $14.53 | $14.53 | 3,706,500 | — | — |
| 2009-07-10 | $14.32 | $14.32 | 3,495,600 | — | — |
| 2009-07-09 | $14.56 | $14.56 | 3,360,300 | — | — |
| 2009-07-08 | $14.61 | $14.61 | 7,685,100 | — | — |
| 2009-07-07 | $13.53 | $13.53 | 3,148,200 | — | — |
| 2009-07-06 | $13.71 | $13.71 | 3,371,700 | — | — |
| 2009-07-02 | $13.80 | $13.80 | 3,226,500 | — | — |
| 2009-07-01 | $14.14 | $14.14 | 3,109,200 | — | — |
| 2009-06-30 | $14.03 | $14.03 | 3,247,200 | — | — |
| 2009-06-29 | $14.24 | $14.24 | 2,231,100 | — | — |
| 2009-06-26 | $14.22 | $14.22 | 4,191,900 | — | — |
| 2009-06-25 | $14.02 | $14.02 | 3,067,200 | — | — |
| 2009-06-24 | $13.77 | $13.77 | 3,766,500 | — | — |
| 2009-06-23 | $13.78 | $13.78 | 3,163,200 | — | — |
| 2009-06-22 | $13.95 | $13.95 | 3,135,600 | — | — |
| 2009-06-19 | $14.06 | $14.06 | 3,526,800 | — | — |
| 2009-06-18 | $13.91 | $13.91 | 2,283,900 | — | — |
| 2009-06-17 | $14.04 | $14.04 | 3,949,200 | — | — |
| 2009-06-16 | $13.90 | $13.90 | 4,683,300 | — | — |
| 2009-06-15 | $14.12 | $14.12 | 4,538,700 | — | — |
| 2009-06-12 | $14.43 | $14.43 | 3,515,400 | — | — |
| 2009-06-11 | $14.49 | $14.49 | 4,983,600 | — | — |
| 2009-06-10 | $14.72 | $14.72 | 4,536,300 | — | — |
| 2009-06-09 | $14.77 | $14.77 | 5,265,900 | — | — |
| 2009-06-08 | $14.76 | $14.76 | 4,229,700 | — | — |
| 2009-06-05 | $14.79 | $14.79 | 4,143,000 | — | — |
| 2009-06-04 | $14.76 | $14.76 | 4,458,000 | — | — |
| 2009-06-03 | $15.12 | $15.12 | 4,014,000 | — | — |
| 2009-06-02 | $15.41 | $15.41 | 7,156,800 | — | — |
| 2009-06-01 | $15.09 | $15.09 | 5,517,300 | — | — |
| 2009-05-29 | $14.92 | $14.92 | 5,109,600 | — | — |
| 2009-05-28 | $14.91 | $14.91 | 6,543,600 | — | — |
| 2009-05-27 | $15.10 | $15.10 | 13,415,100 | — | — |
| 2009-05-26 | $14.80 | $14.80 | 7,303,800 | — | — |
| 2009-05-22 | $14.22 | $14.22 | 3,745,500 | — | — |
| 2009-05-21 | $14.15 | $14.15 | 5,126,400 | — | — |
| 2009-05-20 | $14.02 | $14.02 | 6,594,300 | — | — |
| 2009-05-19 | $14.24 | $14.24 | 4,448,400 | — | — |
| 2009-05-18 | $14.06 | $14.06 | 5,967,900 | — | — |
| 2009-05-15 | $14.07 | $14.07 | 2,595,300 | — | — |
| 2009-05-14 | $14.01 | $14.01 | 3,069,300 | — | — |
| 2009-05-13 | $13.96 | $13.96 | 2,756,100 | — | — |
| 2009-05-12 | $14.13 | $14.13 | 3,569,100 | — | — |
| 2009-05-11 | $14.33 | $14.33 | 4,803,000 | — | — |
| 2009-05-08 | $14.12 | $14.12 | 5,257,800 | — | — |
| 2009-05-07 | $14.45 | $14.45 | 8,237,400 | — | — |
| 2009-05-06 | $14.26 | $14.26 | 4,840,800 | — | — |
| 2009-05-05 | $14.41 | $14.41 | 4,647,600 | — | — |
| 2009-05-04 | $14.39 | $14.39 | 5,298,900 | — | — |
| 2009-05-01 | $13.84 | $13.84 | 4,198,800 | — | — |
| 2009-04-30 | $14.11 | $14.11 | 6,069,000 | — | — |
| 2009-04-29 | $14.35 | $14.35 | 4,072,500 | — | — |
| 2009-04-28 | $14.63 | $14.63 | 5,262,300 | — | — |
| 2009-04-27 | $14.36 | $14.36 | 3,127,500 | — | — |
| 2009-04-24 | $14.19 | $14.19 | 4,692,900 | — | — |
| 2009-04-23 | $14.31 | $14.31 | 4,872,900 | — | — |
| 2009-04-22 | $14.50 | $14.50 | 4,122,000 | — | — |
| 2009-04-21 | $14.35 | $14.35 | 5,559,300 | — | — |
| 2009-04-20 | $14.43 | $14.43 | 5,535,000 | — | — |
| 2009-04-17 | $14.22 | $14.22 | 6,087,000 | — | — |
| 2009-04-16 | $14.53 | $14.53 | 3,916,500 | — | — |
| 2009-04-15 | $14.22 | $14.22 | 7,224,600 | — | — |
| 2009-04-14 | $14.35 | $14.35 | 3,758,400 | — | — |
| 2009-04-13 | $14.63 | $14.63 | 4,956,000 | — | — |
| 2009-04-09 | $14.70 | $14.70 | 4,806,300 | — | — |
| 2009-04-08 | $14.56 | $14.56 | 8,771,400 | — | — |
| 2009-04-07 | $14.67 | $14.67 | 9,678,900 | — | — |
| 2009-04-06 | $14.14 | $14.14 | 7,325,400 | — | — |
| 2009-04-03 | $14.08 | $14.08 | 9,435,300 | — | — |
| 2009-04-02 | $14.42 | $14.42 | 9,023,100 | — | — |
| 2009-04-01 | $14.52 | $14.52 | 13,388,100 | — | — |
| 2009-03-31 | $14.85 | $14.85 | 6,996,900 | — | — |
| 2009-03-30 | $14.97 | $14.97 | 8,647,500 | — | — |
| 2009-03-27 | $14.61 | $14.61 | 6,467,700 | — | — |
| 2009-03-26 | $14.57 | $14.57 | 6,327,000 | — | — |
| 2009-03-25 | $14.08 | $14.08 | 7,148,400 | — | — |
| 2009-03-24 | $13.47 | $13.47 | 8,793,600 | — | — |
| 2009-03-23 | $13.79 | $13.79 | 8,109,600 | — | — |
| 2009-03-20 | $13.64 | $13.64 | 5,310,000 | — | — |
| 2009-03-19 | $13.87 | $13.87 | 6,425,700 | — | — |
| 2009-03-18 | $13.89 | $13.89 | 6,247,800 | — | — |
| 2009-03-17 | $13.86 | $13.86 | 5,538,600 | — | — |
| 2009-03-16 | $13.37 | $13.37 | 7,334,100 | — | — |
| 2009-03-13 | $13.74 | $13.74 | 6,407,700 | — | — |
| 2009-03-12 | $13.76 | $13.76 | 6,910,500 | — | — |
| 2009-03-11 | $13.63 | $13.63 | 9,795,600 | — | — |
| 2009-03-10 | $13.75 | $13.75 | 12,377,400 | — | — |
| 2009-03-09 | $13.33 | $13.33 | 8,933,700 | — | — |
| 2009-03-06 | $13.19 | $13.19 | 9,381,900 | — | — |
| 2009-03-05 | $13.37 | $13.37 | 14,647,500 | — | — |
| 2009-03-04 | $13.01 | $13.01 | 10,125,000 | — | — |
| 2009-03-03 | $12.72 | $12.72 | 12,975,900 | — | — |
| 2009-03-02 | $13.08 | $13.08 | 12,247,200 | — | — |
| 2009-02-27 | $12.94 | $12.94 | 15,597,300 | — | — |
| 2009-02-26 | $12.35 | $12.35 | 13,189,800 | — | — |
| 2009-02-25 | $12.09 | $12.09 | 14,531,700 | — | — |
| 2009-02-24 | $12.02 | $12.02 | 9,798,300 | — | — |
| 2009-02-23 | $11.60 | $11.60 | 7,836,300 | — | — |
| 2009-02-20 | $11.73 | $11.73 | 11,428,800 | — | — |
| 2009-02-19 | $11.46 | $11.46 | 6,038,400 | — | — |
| 2009-02-18 | $11.31 | $11.31 | 7,986,600 | — | — |
| 2009-02-17 | $11.39 | $11.39 | 8,997,000 | — | — |
| 2009-02-13 | $11.23 | $11.23 | 7,778,700 | — | — |
| 2009-02-12 | $11.56 | $11.56 | 6,632,700 | — | — |
| 2009-02-11 | $11.43 | $11.43 | 7,310,100 | — | — |
| 2009-02-10 | $11.68 | $11.68 | 8,586,900 | — | — |
| 2009-02-09 | $11.80 | $11.80 | 9,026,100 | — | — |
| 2009-02-06 | $11.80 | $11.80 | 11,869,500 | — | — |
| 2009-02-05 | $11.68 | $11.68 | 37,380,000 | — | — |
| 2009-02-04 | $13.92 | $13.92 | 12,307,800 | — | — |
| 2009-02-03 | $14.65 | $14.65 | 6,516,600 | — | — |
| 2009-02-02 | $14.27 | $14.27 | 4,222,200 | — | — |
| 2009-01-30 | $14.24 | $14.24 | 3,749,700 | — | — |
| 2009-01-29 | $14.42 | $14.42 | 3,588,600 | — | — |
| 2009-01-28 | $14.57 | $14.57 | 4,127,100 | — | — |
| 2009-01-27 | $14.28 | $14.28 | 2,630,700 | — | — |
| 2009-01-26 | $14.19 | $14.19 | 3,410,700 | — | — |
| 2009-01-23 | $14.16 | $14.16 | 3,755,700 | — | — |
| 2009-01-22 | $14.35 | $14.35 | 4,245,900 | — | — |
| 2009-01-21 | $14.36 | $14.36 | 7,133,100 | — | — |
| 2009-01-20 | $14.23 | $14.23 | 5,925,600 | — | — |
| 2009-01-16 | $14.44 | $14.44 | 4,798,500 | — | — |
| 2009-01-15 | $14.52 | $14.52 | 12,044,100 | — | — |
| 2009-01-14 | $13.62 | $13.62 | 4,861,200 | — | — |
| 2009-01-13 | $13.73 | $13.73 | 4,842,600 | — | — |
| 2009-01-12 | $13.66 | $13.66 | 5,088,600 | — | — |
| 2009-01-09 | $13.67 | $13.67 | 5,319,000 | — | — |
| 2009-01-08 | $13.88 | $13.88 | 8,239,800 | — | — |
| 2009-01-07 | $13.85 | $13.85 | 9,786,300 | — | — |
| 2009-01-06 | $13.22 | $13.22 | 10,810,500 | — | — |
| 2009-01-05 | $13.94 | $13.94 | 5,728,200 | — | — |
| 2009-01-02 | $14.02 | $14.02 | 4,418,700 | — | — |