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
- 2006-09-15 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 | $18.90 | $18.90 | 368,800 | — | — |
| 2009-12-30 | $19.00 | $19.00 | 962,000 | — | — |
| 2009-12-29 | $19.70 | $19.70 | 1,267,600 | — | — |
| 2009-12-28 | $19.48 | $19.48 | 718,400 | — | — |
| 2009-12-24 | $18.94 | $18.94 | 216,800 | — | — |
| 2009-12-23 | $18.86 | $18.86 | 1,143,600 | — | — |
| 2009-12-22 | $19.15 | $19.15 | 746,800 | — | — |
| 2009-12-21 | $19.07 | $19.07 | 1,263,600 | — | — |
| 2009-12-18 | $18.63 | $18.63 | 973,200 | — | — |
| 2009-12-17 | $18.50 | $18.49 | 1,934,400 | — | — |
| 2009-12-16 | $19.24 | $19.24 | 935,600 | — | — |
| 2009-12-15 | $19.13 | $19.13 | 1,270,000 | — | — |
| 2009-12-14 | $19.32 | $19.32 | 648,800 | — | — |
| 2009-12-11 | $19.16 | $19.16 | 608,800 | — | — |
| 2009-12-10 | $19.33 | $19.33 | 2,818,000 | — | — |
| 2009-12-09 | $18.11 | $18.11 | 754,400 | — | — |
| 2009-12-08 | $18.03 | $18.03 | 682,400 | — | — |
| 2009-12-07 | $18.20 | $18.20 | 1,178,000 | — | — |
| 2009-12-04 | $18.21 | $18.20 | 1,174,000 | — | — |
| 2009-12-03 | $18.26 | $18.26 | 1,092,400 | — | — |
| 2009-12-02 | $18.25 | $18.25 | 1,440,800 | — | — |
| 2009-12-01 | $17.90 | $17.90 | 592,000 | — | — |
| 2009-11-30 | $17.83 | $17.83 | 894,800 | — | — |
| 2009-11-27 | $17.70 | $17.70 | 536,800 | — | — |
| 2009-11-25 | $17.98 | $17.98 | 1,130,000 | — | — |
| 2009-11-24 | $17.96 | $17.95 | 1,164,000 | — | — |
| 2009-11-23 | $18.23 | $18.23 | 863,200 | — | — |
| 2009-11-20 | $18.20 | $18.20 | 735,200 | — | — |
| 2009-11-19 | $18.18 | $18.18 | 773,600 | — | — |
| 2009-11-18 | $18.27 | $18.27 | 798,800 | — | — |
| 2009-11-17 | $18.42 | $18.42 | 652,000 | — | — |
| 2009-11-16 | $18.14 | $18.14 | 1,424,000 | — | — |
| 2009-11-13 | $18.25 | $18.26 | 990,800 | — | — |
| 2009-11-12 | $18.31 | $18.31 | 1,203,600 | — | — |
| 2009-11-11 | $18.00 | $18.00 | 650,800 | — | — |
| 2009-11-10 | $17.76 | $17.76 | 1,797,200 | — | — |
| 2009-11-09 | $17.55 | $17.55 | 1,001,600 | — | — |
| 2009-11-06 | $17.58 | $17.58 | 1,387,200 | — | — |
| 2009-11-05 | $17.69 | $17.69 | 756,000 | — | — |
| 2009-11-04 | $17.29 | $17.29 | 1,121,200 | — | — |
| 2009-11-03 | $16.82 | $16.82 | 2,290,800 | — | — |
| 2009-11-02 | $16.95 | $16.95 | 2,880,800 | — | — |
| 2009-10-30 | $17.46 | $17.46 | 1,601,600 | — | — |
| 2009-10-29 | $17.83 | $17.83 | 2,208,000 | — | — |
| 2009-10-28 | $17.74 | $17.74 | 1,246,000 | — | — |
| 2009-10-27 | $17.82 | $17.82 | 1,117,600 | — | — |
| 2009-10-26 | $17.99 | $17.99 | 1,314,000 | — | — |
| 2009-10-23 | $18.08 | $18.08 | 1,206,400 | — | — |
| 2009-10-22 | $18.22 | $18.22 | 1,829,200 | — | — |
| 2009-10-21 | $18.39 | $18.39 | 2,338,400 | — | — |
| 2009-10-20 | $18.38 | $18.38 | 8,916,800 | — | — |
| 2009-10-19 | $20.33 | $20.33 | 2,059,200 | — | — |
| 2009-10-16 | $20.04 | $20.04 | 687,200 | — | — |
| 2009-10-15 | $20.41 | $20.41 | 704,400 | — | — |
| 2009-10-14 | $20.45 | $20.45 | 1,341,200 | — | — |
| 2009-10-13 | $20.54 | $20.54 | 1,199,600 | — | — |
| 2009-10-12 | $20.73 | $20.73 | 473,200 | — | — |
| 2009-10-09 | $20.66 | $20.66 | 826,000 | — | — |
| 2009-10-08 | $20.80 | $20.80 | 3,938,400 | — | — |
| 2009-10-07 | $20.71 | $20.71 | 1,137,600 | — | — |
| 2009-10-06 | $20.23 | $20.23 | 1,063,600 | — | — |
| 2009-10-05 | $19.52 | $19.52 | 738,800 | — | — |
| 2009-10-02 | $19.69 | $19.69 | 742,400 | — | — |
| 2009-10-01 | $19.56 | $19.56 | 1,099,200 | — | — |
| 2009-09-30 | $20.11 | $20.11 | 944,000 | — | — |
| 2009-09-29 | $20.12 | $20.12 | 3,487,200 | — | — |
| 2009-09-28 | $19.34 | $19.34 | 1,185,200 | — | — |
| 2009-09-25 | $19.30 | $19.30 | 1,942,800 | — | — |
| 2009-09-24 | $19.90 | $19.90 | 1,241,200 | — | — |
| 2009-09-23 | $20.42 | $20.42 | 1,282,400 | — | — |
| 2009-09-22 | $20.93 | $20.93 | 3,521,200 | — | — |
| 2009-09-21 | $20.38 | $20.38 | 2,535,200 | — | — |
| 2009-09-18 | $19.62 | $19.62 | 753,600 | — | — |
| 2009-09-17 | $19.27 | $19.27 | 1,284,400 | — | — |
| 2009-09-16 | $19.14 | $19.13 | 832,800 | — | — |
| 2009-09-15 | $18.76 | $18.76 | 731,200 | — | — |
| 2009-09-14 | $18.69 | $18.69 | 563,600 | — | — |
| 2009-09-11 | $18.56 | $18.55 | 1,135,600 | — | — |
| 2009-09-10 | $18.21 | $18.21 | 1,064,400 | — | — |
| 2009-09-09 | $17.90 | $17.89 | 1,286,800 | — | — |
| 2009-09-08 | $17.47 | $17.47 | 897,600 | — | — |
| 2009-09-04 | $17.54 | $17.54 | 794,000 | — | — |
| 2009-09-03 | $17.64 | $17.64 | 991,600 | — | — |
| 2009-09-02 | $17.12 | $17.12 | 1,092,400 | — | — |
| 2009-09-01 | $16.89 | $16.89 | 1,862,000 | — | — |
| 2009-08-31 | $17.66 | $17.66 | 814,800 | — | — |
| 2009-08-28 | $17.64 | $17.64 | 1,057,200 | — | — |
| 2009-08-27 | $18.09 | $18.09 | 851,600 | — | — |
| 2009-08-26 | $18.18 | $18.18 | 731,200 | — | — |
| 2009-08-25 | $18.02 | $18.02 | 1,552,000 | — | — |
| 2009-08-24 | $18.58 | $18.58 | 1,020,000 | — | — |
| 2009-08-21 | $18.90 | $18.90 | 1,596,800 | — | — |
| 2009-08-20 | $18.52 | $18.52 | 902,000 | — | — |
| 2009-08-19 | $17.97 | $17.97 | 806,000 | — | — |
| 2009-08-18 | $17.90 | $17.90 | 526,400 | — | — |
| 2009-08-17 | $17.63 | $17.63 | 1,899,200 | — | — |
| 2009-08-14 | $18.03 | $18.03 | 900,000 | — | — |
| 2009-08-13 | $18.11 | $18.11 | 572,400 | — | — |
| 2009-08-12 | $18.32 | $18.32 | 553,600 | — | — |
| 2009-08-11 | $18.28 | $18.28 | 1,023,600 | — | — |
| 2009-08-10 | $18.39 | $18.39 | 1,637,600 | — | — |
| 2009-08-07 | $18.86 | $18.86 | 1,118,000 | — | — |
| 2009-08-06 | $18.29 | $18.29 | 412,000 | — | — |
| 2009-08-05 | $18.58 | $18.58 | 1,352,000 | — | — |
| 2009-08-04 | $18.58 | $18.58 | 1,786,400 | — | — |
| 2009-08-03 | $18.23 | $18.23 | 1,618,400 | — | — |
| 2009-07-31 | $18.38 | $18.38 | 1,530,000 | — | — |
| 2009-07-30 | $18.06 | $18.06 | 1,108,800 | — | — |
| 2009-07-29 | $17.52 | $17.52 | 1,182,800 | — | — |
| 2009-07-28 | $17.44 | $17.44 | 1,156,000 | — | — |
| 2009-07-27 | $17.67 | $17.67 | 1,508,800 | — | — |
| 2009-07-24 | $17.50 | $17.50 | 1,950,000 | — | — |
| 2009-07-23 | $17.15 | $17.15 | 2,058,800 | — | — |
| 2009-07-22 | $16.82 | $16.82 | 2,032,400 | — | — |
| 2009-07-21 | $16.75 | $16.75 | 4,527,600 | — | — |
| 2009-07-20 | $15.99 | $15.99 | 2,375,200 | — | — |
| 2009-07-17 | $15.75 | $15.75 | 1,443,600 | — | — |
| 2009-07-16 | $15.91 | $15.90 | 637,200 | — | — |
| 2009-07-15 | $15.86 | $15.86 | 1,589,200 | — | — |
| 2009-07-14 | $15.73 | $15.73 | 1,152,800 | — | — |
| 2009-07-13 | $15.22 | $15.22 | 1,787,600 | — | — |
| 2009-07-10 | $15.56 | $15.56 | 769,200 | — | — |
| 2009-07-09 | $15.48 | $15.48 | 834,800 | — | — |
| 2009-07-08 | $15.33 | $15.33 | 1,709,600 | — | — |
| 2009-07-07 | $15.27 | $15.27 | 1,161,200 | — | — |
| 2009-07-06 | $15.56 | $15.56 | 1,130,400 | — | — |
| 2009-07-02 | $15.97 | $15.97 | 800,400 | — | — |
| 2009-07-01 | $16.29 | $16.29 | 1,396,000 | — | — |
| 2009-06-30 | $16.84 | $16.84 | 2,166,000 | — | — |
| 2009-06-29 | $16.33 | $16.33 | 1,119,600 | — | — |
| 2009-06-26 | $16.31 | $16.31 | 2,451,600 | — | — |
| 2009-06-25 | $16.00 | $16.00 | 1,212,400 | — | — |
| 2009-06-24 | $15.57 | $15.57 | 1,132,000 | — | — |
| 2009-06-23 | $15.52 | $15.52 | 1,791,200 | — | — |
| 2009-06-22 | $15.88 | $15.88 | 2,247,200 | — | — |
| 2009-06-19 | $15.86 | $15.86 | 2,541,600 | — | — |
| 2009-06-18 | $15.88 | $15.88 | 1,540,800 | — | — |
| 2009-06-17 | $15.98 | $15.98 | 2,969,600 | — | — |
| 2009-06-16 | $15.28 | $15.28 | 2,116,000 | — | — |
| 2009-06-15 | $15.13 | $15.13 | 1,625,200 | — | — |
| 2009-06-12 | $15.17 | $15.17 | 1,521,600 | — | — |
| 2009-06-11 | $15.22 | $15.22 | 1,991,600 | — | — |
| 2009-06-10 | $15.28 | $15.28 | 6,992,800 | — | — |
| 2009-06-09 | $14.89 | $14.89 | 3,037,600 | — | — |
| 2009-06-08 | $14.35 | $14.35 | 1,507,600 | — | — |
| 2009-06-05 | $14.51 | $14.51 | 1,886,000 | — | — |
| 2009-06-04 | $14.53 | $14.53 | 3,458,400 | — | — |
| 2009-06-03 | $14.51 | $14.51 | 2,255,200 | — | — |
| 2009-06-02 | $14.81 | $14.81 | 1,672,000 | — | — |
| 2009-06-01 | $14.77 | $14.77 | 2,613,600 | — | — |
| 2009-05-29 | $13.74 | $13.74 | 1,102,400 | — | — |
| 2009-05-28 | $13.80 | $13.80 | 858,400 | — | — |
| 2009-05-27 | $14.09 | $14.09 | 2,929,600 | — | — |
| 2009-05-26 | $13.76 | $13.76 | 1,372,800 | — | — |
| 2009-05-22 | $13.56 | $13.56 | 1,017,600 | — | — |
| 2009-05-21 | $13.93 | $13.93 | 3,012,400 | — | — |
| 2009-05-20 | $14.01 | $14.01 | 2,164,000 | — | — |
| 2009-05-19 | $13.60 | $13.60 | 1,300,000 | — | — |
| 2009-05-18 | $13.36 | $13.36 | 2,116,400 | — | — |
| 2009-05-15 | $12.82 | $12.82 | 3,132,400 | — | — |
| 2009-05-14 | $13.30 | $13.30 | 1,444,000 | — | — |
| 2009-05-13 | $13.25 | $13.25 | 2,053,200 | — | — |
| 2009-05-12 | $13.37 | $13.37 | 990,400 | — | — |
| 2009-05-11 | $13.33 | $13.33 | 1,735,600 | — | — |
| 2009-05-08 | $13.41 | $13.41 | 3,176,400 | — | — |
| 2009-05-07 | $14.03 | $14.03 | 2,368,800 | — | — |
| 2009-05-06 | $14.07 | $14.07 | 3,724,000 | — | — |
| 2009-05-05 | $14.23 | $14.23 | 3,256,400 | — | — |
| 2009-05-04 | $14.12 | $14.12 | 3,338,000 | — | — |
| 2009-05-01 | $13.18 | $13.18 | 1,679,600 | — | — |
| 2009-04-30 | $13.25 | $13.25 | 4,949,200 | — | — |
| 2009-04-29 | $12.88 | $12.88 | 2,982,000 | — | — |
| 2009-04-28 | $13.04 | $13.04 | 1,874,400 | — | — |
| 2009-04-27 | $13.42 | $13.42 | 1,310,000 | — | — |
| 2009-04-24 | $13.62 | $13.62 | 2,477,200 | — | — |
| 2009-04-23 | $12.97 | $12.97 | 3,846,000 | — | — |
| 2009-04-22 | $13.00 | $13.00 | 3,294,000 | — | — |
| 2009-04-21 | $13.21 | $13.21 | 4,044,800 | — | — |
| 2009-04-20 | $12.81 | $12.81 | 3,945,600 | — | — |
| 2009-04-17 | $12.91 | $12.91 | 3,171,600 | — | — |
| 2009-04-16 | $12.36 | $12.36 | 7,843,200 | — | — |
| 2009-04-15 | $12.58 | $12.58 | 3,069,600 | — | — |
| 2009-04-14 | $13.35 | $13.34 | 3,494,800 | — | — |
| 2009-04-13 | $13.09 | $13.09 | 1,469,200 | — | — |
| 2009-04-09 | $13.17 | $13.16 | 1,746,400 | — | — |
| 2009-04-08 | $13.08 | $13.08 | 1,409,600 | — | — |
| 2009-04-07 | $12.98 | $12.98 | 1,828,000 | — | — |
| 2009-04-06 | $13.18 | $13.17 | 1,165,200 | — | — |
| 2009-04-03 | $13.15 | $13.15 | 1,546,400 | — | — |
| 2009-04-02 | $13.21 | $13.21 | 2,377,600 | — | — |
| 2009-04-01 | $12.55 | $12.55 | 1,464,800 | — | — |
| 2009-03-31 | $12.56 | $12.56 | 2,392,800 | — | — |
| 2009-03-30 | $12.69 | $12.69 | 2,526,800 | — | — |
| 2009-03-27 | $13.01 | $13.01 | 2,107,600 | — | — |
| 2009-03-26 | $13.07 | $13.06 | 1,662,800 | — | — |
| 2009-03-25 | $12.82 | $12.82 | 2,484,400 | — | — |
| 2009-03-24 | $12.82 | $12.82 | 2,961,200 | — | — |
| 2009-03-23 | $12.38 | $12.38 | 1,918,000 | — | — |
| 2009-03-20 | $11.84 | $11.84 | 1,823,600 | — | — |
| 2009-03-19 | $11.67 | $11.67 | 1,775,200 | — | — |
| 2009-03-18 | $11.83 | $11.83 | 1,501,600 | — | — |
| 2009-03-17 | $11.49 | $11.49 | 2,254,800 | — | — |
| 2009-03-16 | $11.40 | $11.40 | 3,180,800 | — | — |
| 2009-03-13 | $11.75 | $11.75 | 2,224,800 | — | — |
| 2009-03-12 | $11.62 | $11.62 | 2,151,600 | — | — |
| 2009-03-11 | $11.10 | $11.10 | 1,474,800 | — | — |
| 2009-03-10 | $11.07 | $11.07 | 2,258,000 | — | — |
| 2009-03-09 | $10.33 | $10.33 | 1,783,600 | — | — |
| 2009-03-06 | $10.53 | $10.52 | 2,519,200 | — | — |
| 2009-03-05 | $10.50 | $10.50 | 1,741,600 | — | — |
| 2009-03-04 | $10.80 | $10.80 | 2,702,400 | — | — |
| 2009-03-03 | $10.63 | $10.63 | 2,447,200 | — | — |
| 2009-03-02 | $10.38 | $10.38 | 2,017,600 | — | — |
| 2009-02-27 | $11.19 | $11.19 | 1,942,000 | — | — |
| 2009-02-26 | $11.03 | $11.03 | 3,050,000 | — | — |
| 2009-02-25 | $11.02 | $11.02 | 2,601,200 | — | — |
| 2009-02-24 | $11.01 | $11.01 | 3,081,600 | — | — |
| 2009-02-23 | $11.20 | $11.20 | 4,742,400 | — | — |
| 2009-02-20 | $10.78 | $10.77 | 3,086,400 | — | — |
| 2009-02-19 | $10.27 | $10.27 | 3,898,800 | — | — |
| 2009-02-18 | $10.28 | $10.28 | 3,598,800 | — | — |
| 2009-02-17 | $10.23 | $10.23 | 5,180,000 | — | — |
| 2009-02-13 | $10.29 | $10.29 | 7,986,000 | — | — |
| 2009-02-12 | $10.24 | $10.23 | 22,158,000 | — | — |
| 2009-02-11 | $13.28 | $13.28 | 4,166,800 | — | — |
| 2009-02-10 | $13.97 | $13.97 | 2,928,800 | — | — |
| 2009-02-09 | $13.53 | $13.53 | 1,416,400 | — | — |
| 2009-02-06 | $13.71 | $13.70 | 2,600,000 | — | — |
| 2009-02-05 | $13.00 | $13.00 | 3,576,000 | — | — |
| 2009-02-04 | $13.50 | $13.50 | 3,005,200 | — | — |
| 2009-02-03 | $13.12 | $13.12 | 2,931,200 | — | — |
| 2009-02-02 | $12.48 | $12.48 | 1,654,400 | — | — |
| 2009-01-30 | $11.96 | $11.96 | 1,957,600 | — | — |
| 2009-01-29 | $12.39 | $12.39 | 1,301,600 | — | — |
| 2009-01-28 | $12.67 | $12.67 | 1,621,200 | — | — |
| 2009-01-27 | $12.54 | $12.54 | 1,037,200 | — | — |
| 2009-01-26 | $12.33 | $12.33 | 2,558,000 | — | — |
| 2009-01-23 | $12.58 | $12.58 | 1,653,600 | — | — |
| 2009-01-22 | $12.57 | $12.57 | 2,269,600 | — | — |
| 2009-01-21 | $12.78 | $12.78 | 3,573,200 | — | — |
| 2009-01-20 | $12.60 | $12.60 | 3,151,600 | — | — |
| 2009-01-16 | $13.53 | $13.53 | 2,402,400 | — | — |
| 2009-01-15 | $13.62 | $13.62 | 3,741,600 | — | — |
| 2009-01-14 | $12.87 | $12.87 | 2,356,000 | — | — |
| 2009-01-13 | $13.03 | $13.03 | 3,084,800 | — | — |
| 2009-01-12 | $12.22 | $12.22 | 1,548,800 | — | — |
| 2009-01-09 | $12.25 | $12.25 | 2,092,800 | — | — |
| 2009-01-08 | $12.02 | $12.02 | 2,310,000 | — | — |
| 2009-01-07 | $11.96 | $11.96 | 4,188,400 | — | — |
| 2009-01-06 | $13.03 | $13.03 | 3,094,000 | — | — |
| 2009-01-05 | $13.85 | $13.85 | 2,065,200 | — | — |
| 2009-01-02 | $14.07 | $14.07 | 1,078,800 | — | — |