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
- 2005-11-16 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 | $22.46 | $22.46 | 2,215,500 | — | — |
| 2009-12-30 | $22.67 | $22.67 | 3,831,500 | — | — |
| 2009-12-29 | $22.52 | $22.52 | 3,251,500 | — | — |
| 2009-12-28 | $22.50 | $22.50 | 5,088,000 | — | — |
| 2009-12-24 | $21.94 | $21.94 | 494,000 | — | — |
| 2009-12-23 | $21.78 | $21.78 | 2,514,000 | — | — |
| 2009-12-22 | $22.06 | $22.06 | 2,835,000 | — | — |
| 2009-12-21 | $21.62 | $21.62 | 3,005,000 | — | — |
| 2009-12-18 | $21.33 | $21.33 | 5,459,500 | — | — |
| 2009-12-17 | $21.31 | $21.31 | 3,750,500 | — | — |
| 2009-12-16 | $21.38 | $21.38 | 2,646,500 | — | — |
| 2009-12-15 | $21.34 | $21.34 | 4,622,500 | — | — |
| 2009-12-14 | $21.95 | $21.95 | 4,132,500 | — | — |
| 2009-12-11 | $21.90 | $21.90 | 5,666,000 | — | — |
| 2009-12-10 | $21.20 | $21.20 | 4,689,500 | — | — |
| 2009-12-09 | $21.07 | $21.07 | 3,660,000 | — | — |
| 2009-12-08 | $21.01 | $21.01 | 3,745,000 | — | — |
| 2009-12-07 | $20.81 | $20.81 | 5,057,000 | — | — |
| 2009-12-04 | $21.02 | $21.02 | 4,340,000 | — | — |
| 2009-12-03 | $21.02 | $21.02 | 3,808,500 | — | — |
| 2009-12-02 | $21.32 | $21.32 | 4,251,500 | — | — |
| 2009-12-01 | $21.56 | $21.56 | 2,742,000 | — | — |
| 2009-11-30 | $21.36 | $21.36 | 3,592,500 | — | — |
| 2009-11-27 | $20.96 | $20.96 | 2,375,000 | — | — |
| 2009-11-25 | $21.58 | $21.58 | 2,095,500 | — | — |
| 2009-11-24 | $21.49 | $21.49 | 2,363,500 | — | — |
| 2009-11-23 | $21.72 | $21.72 | 3,652,500 | — | — |
| 2009-11-20 | $21.35 | $21.35 | 3,022,000 | — | — |
| 2009-11-19 | $21.35 | $21.35 | 4,729,500 | — | — |
| 2009-11-18 | $21.88 | $21.88 | 2,534,000 | — | — |
| 2009-11-17 | $21.85 | $21.85 | 2,736,000 | — | — |
| 2009-11-16 | $22.01 | $22.01 | 4,371,000 | — | — |
| 2009-11-13 | $21.71 | $21.71 | 2,722,500 | — | — |
| 2009-11-12 | $21.57 | $21.57 | 3,672,500 | — | — |
| 2009-11-11 | $21.63 | $21.63 | 4,563,500 | — | — |
| 2009-11-10 | $21.49 | $21.49 | 4,162,500 | — | — |
| 2009-11-09 | $21.58 | $21.58 | 4,289,500 | — | — |
| 2009-11-06 | $21.20 | $21.20 | 5,432,000 | — | — |
| 2009-11-05 | $20.91 | $20.91 | 5,082,000 | — | — |
| 2009-11-04 | $19.98 | $19.98 | 3,585,500 | — | — |
| 2009-11-03 | $20.26 | $20.26 | 10,404,000 | — | — |
| 2009-11-02 | $20.57 | $20.57 | 5,024,000 | — | — |
| 2009-10-30 | $20.04 | $20.04 | 6,014,000 | — | — |
| 2009-10-29 | $21.09 | $21.09 | 9,622,000 | — | — |
| 2009-10-28 | $20.12 | $20.12 | 5,252,500 | — | — |
| 2009-10-27 | $20.56 | $20.56 | 3,627,500 | — | — |
| 2009-10-26 | $20.65 | $20.65 | 3,447,000 | — | — |
| 2009-10-23 | $20.91 | $20.91 | 4,429,000 | — | — |
| 2009-10-22 | $21.31 | $21.31 | 3,781,000 | — | — |
| 2009-10-21 | $21.29 | $21.29 | 6,511,000 | — | — |
| 2009-10-20 | $21.19 | $21.19 | 6,439,000 | — | — |
| 2009-10-19 | $21.21 | $21.21 | 11,182,000 | — | — |
| 2009-10-16 | $21.17 | $21.17 | 18,149,500 | — | — |
| 2009-10-15 | $19.65 | $19.65 | 3,656,000 | — | — |
| 2009-10-14 | $19.46 | $19.46 | 8,514,000 | — | — |
| 2009-10-13 | $19.15 | $19.15 | 3,763,500 | — | — |
| 2009-10-12 | $19.12 | $19.12 | 3,874,500 | — | — |
| 2009-10-09 | $19.19 | $19.19 | 6,257,500 | — | — |
| 2009-10-08 | $18.67 | $18.67 | 7,416,500 | — | — |
| 2009-10-07 | $18.82 | $18.82 | 5,786,000 | — | — |
| 2009-10-06 | $19.10 | $19.10 | 5,129,000 | — | — |
| 2009-10-05 | $19.00 | $19.00 | 6,924,000 | — | — |
| 2009-10-02 | $18.26 | $18.26 | 9,238,000 | — | — |
| 2009-10-01 | $18.77 | $18.77 | 9,814,000 | — | — |
| 2009-09-30 | $19.44 | $19.44 | 11,266,500 | — | — |
| 2009-09-29 | $19.01 | $19.01 | 4,672,500 | — | — |
| 2009-09-28 | $19.00 | $19.00 | 5,886,000 | — | — |
| 2009-09-25 | $18.21 | $18.21 | 5,547,000 | — | — |
| 2009-09-24 | $18.61 | $18.61 | 8,187,000 | — | — |
| 2009-09-23 | $19.48 | $19.48 | 7,224,000 | — | — |
| 2009-09-22 | $19.77 | $19.77 | 6,347,500 | — | — |
| 2009-09-21 | $19.38 | $19.38 | 4,635,500 | — | — |
| 2009-09-18 | $19.53 | $19.53 | 8,970,000 | — | — |
| 2009-09-17 | $19.27 | $19.27 | 8,906,500 | — | — |
| 2009-09-16 | $19.01 | $19.01 | 10,793,000 | — | — |
| 2009-09-15 | $18.08 | $18.08 | 6,948,500 | — | — |
| 2009-09-14 | $18.04 | $18.04 | 5,229,500 | — | — |
| 2009-09-11 | $17.64 | $17.64 | 4,989,500 | — | — |
| 2009-09-10 | $17.87 | $17.87 | 7,721,500 | — | — |
| 2009-09-09 | $17.77 | $17.77 | 6,998,500 | — | — |
| 2009-09-08 | $17.96 | $17.96 | 5,054,500 | — | — |
| 2009-09-04 | $17.91 | $17.91 | 7,437,500 | — | — |
| 2009-09-03 | $17.99 | $17.99 | 5,970,500 | — | — |
| 2009-09-02 | $18.12 | $18.12 | 4,991,500 | — | — |
| 2009-09-01 | $18.27 | $18.27 | 6,502,500 | — | — |
| 2009-08-31 | $18.76 | $18.76 | 5,775,000 | — | — |
| 2009-08-28 | $18.68 | $18.68 | 6,828,000 | — | — |
| 2009-08-27 | $18.26 | $18.26 | 7,236,000 | — | — |
| 2009-08-26 | $18.60 | $18.60 | 7,241,000 | — | — |
| 2009-08-25 | $18.67 | $18.67 | 8,374,000 | — | — |
| 2009-08-24 | $18.86 | $18.86 | 9,882,500 | — | — |
| 2009-08-21 | $19.19 | $19.19 | 9,447,000 | — | — |
| 2009-08-20 | $19.00 | $19.00 | 9,674,000 | — | — |
| 2009-08-19 | $17.97 | $17.97 | 8,585,500 | — | — |
| 2009-08-18 | $17.82 | $17.82 | 7,149,000 | — | — |
| 2009-08-17 | $17.41 | $17.41 | 7,067,000 | — | — |
| 2009-08-14 | $18.10 | $18.10 | 4,128,000 | — | — |
| 2009-08-13 | $18.21 | $18.21 | 5,375,000 | — | — |
| 2009-08-12 | $18.23 | $18.23 | 5,995,500 | — | — |
| 2009-08-11 | $18.06 | $18.06 | 9,101,500 | — | — |
| 2009-08-10 | $18.74 | $18.74 | 6,507,000 | — | — |
| 2009-08-07 | $18.72 | $18.72 | 8,507,500 | — | — |
| 2009-08-06 | $18.43 | $18.43 | 7,877,000 | — | — |
| 2009-08-05 | $18.71 | $18.71 | 7,649,000 | — | — |
| 2009-08-04 | $18.31 | $18.31 | 17,270,000 | — | — |
| 2009-08-03 | $19.21 | $19.21 | 12,552,000 | — | — |
| 2009-07-31 | $18.81 | $18.81 | 9,115,000 | — | — |
| 2009-07-30 | $19.19 | $19.19 | 9,854,500 | — | — |
| 2009-07-29 | $18.60 | $18.60 | 8,890,000 | — | — |
| 2009-07-28 | $18.22 | $18.22 | 11,807,000 | — | — |
| 2009-07-27 | $18.70 | $18.70 | 8,119,000 | — | — |
| 2009-07-24 | $18.62 | $18.62 | 5,783,000 | — | — |
| 2009-07-23 | $18.73 | $18.73 | 10,638,000 | — | — |
| 2009-07-22 | $17.94 | $17.94 | 6,412,500 | — | — |
| 2009-07-21 | $18.15 | $18.15 | 6,931,000 | — | — |
| 2009-07-20 | $18.53 | $18.53 | 9,020,000 | — | — |
| 2009-07-17 | $18.20 | $18.20 | 8,057,500 | — | — |
| 2009-07-16 | $18.01 | $18.01 | 12,575,000 | — | — |
| 2009-07-15 | $18.26 | $18.26 | 23,605,000 | — | — |
| 2009-07-14 | $17.05 | $17.05 | 12,155,500 | — | — |
| 2009-07-13 | $17.80 | $17.80 | 15,243,500 | — | — |
| 2009-07-10 | $16.94 | $16.94 | 15,261,000 | — | — |
| 2009-07-09 | $17.17 | $17.17 | 28,042,500 | — | — |
| 2009-07-08 | $17.04 | $17.04 | 54,318,500 | — | — |
| 2009-07-07 | $19.61 | $19.61 | 21,396,000 | — | — |
| 2009-07-06 | $22.02 | $22.02 | 7,022,000 | — | — |
| 2009-07-02 | $21.83 | $21.83 | 7,724,500 | — | — |
| 2009-07-01 | $22.34 | $22.34 | 6,248,000 | — | — |
| 2009-06-30 | $22.85 | $22.85 | 6,355,000 | — | — |
| 2009-06-29 | $23.67 | $23.67 | 5,704,500 | — | — |
| 2009-06-26 | $23.20 | $23.20 | 7,961,500 | — | — |
| 2009-06-25 | $22.75 | $22.75 | 6,532,000 | — | — |
| 2009-06-24 | $22.51 | $22.51 | 7,898,500 | — | — |
| 2009-06-23 | $21.43 | $21.43 | 7,712,000 | — | — |
| 2009-06-22 | $21.21 | $21.21 | 9,425,000 | — | — |
| 2009-06-19 | $23.05 | $23.05 | 7,624,000 | — | — |
| 2009-06-18 | $22.58 | $22.58 | 7,288,500 | — | — |
| 2009-06-17 | $21.80 | $21.80 | 9,256,500 | — | — |
| 2009-06-16 | $22.32 | $22.32 | 7,408,000 | — | — |
| 2009-06-15 | $22.62 | $22.62 | 5,827,500 | — | — |
| 2009-06-12 | $23.22 | $23.22 | 5,458,000 | — | — |
| 2009-06-11 | $23.32 | $23.32 | 7,093,500 | — | — |
| 2009-06-10 | $22.95 | $22.95 | 10,701,000 | — | — |
| 2009-06-09 | $23.57 | $23.57 | 11,164,000 | — | — |
| 2009-06-08 | $23.62 | $23.62 | 9,625,000 | — | — |
| 2009-06-05 | $22.97 | $22.97 | 12,831,500 | — | — |
| 2009-06-04 | $23.95 | $23.95 | 12,216,500 | — | — |
| 2009-06-03 | $22.50 | $22.50 | 7,946,500 | — | — |
| 2009-06-02 | $23.03 | $23.03 | 13,389,000 | — | — |
| 2009-06-01 | $22.01 | $22.01 | 9,842,000 | — | — |
| 2009-05-29 | $21.56 | $21.56 | 8,171,000 | — | — |
| 2009-05-28 | $21.54 | $21.54 | 9,470,500 | — | — |
| 2009-05-27 | $20.50 | $20.50 | 10,868,000 | — | — |
| 2009-05-26 | $20.42 | $20.42 | 11,102,000 | — | — |
| 2009-05-22 | $19.90 | $19.90 | 8,835,500 | — | — |
| 2009-05-21 | $19.73 | $19.73 | 11,219,000 | — | — |
| 2009-05-20 | $19.66 | $19.66 | 16,511,000 | — | — |
| 2009-05-19 | $20.82 | $20.82 | 17,313,500 | — | — |
| 2009-05-18 | $20.72 | $20.72 | 11,591,000 | — | — |
| 2009-05-15 | $19.38 | $19.38 | 11,348,500 | — | — |
| 2009-05-14 | $20.15 | $20.15 | 22,728,000 | — | — |
| 2009-05-13 | $19.32 | $19.32 | 26,784,000 | — | — |
| 2009-05-12 | $19.30 | $19.30 | 14,219,000 | — | — |
| 2009-05-11 | $18.46 | $18.46 | 8,181,000 | — | — |
| 2009-05-08 | $19.46 | $19.46 | 10,481,000 | — | — |
| 2009-05-07 | $19.03 | $19.03 | 12,228,500 | — | — |
| 2009-05-06 | $19.56 | $19.56 | 18,224,500 | — | — |
| 2009-05-05 | $20.40 | $20.40 | 27,748,500 | — | — |
| 2009-05-04 | $18.09 | $18.09 | 14,629,500 | — | — |
| 2009-05-01 | $17.03 | $17.03 | 6,900,500 | — | — |
| 2009-04-30 | $17.52 | $17.52 | 7,540,000 | — | — |
| 2009-04-29 | $17.42 | $17.42 | 8,402,500 | — | — |
| 2009-04-28 | $16.76 | $16.76 | 9,866,000 | — | — |
| 2009-04-27 | $17.54 | $17.54 | 11,508,500 | — | — |
| 2009-04-24 | $16.88 | $16.88 | 9,196,500 | — | — |
| 2009-04-23 | $16.93 | $16.93 | 14,518,500 | — | — |
| 2009-04-22 | $16.54 | $16.54 | 13,586,000 | — | — |
| 2009-04-21 | $17.75 | $17.75 | 10,096,000 | — | — |
| 2009-04-20 | $16.83 | $16.83 | 12,900,500 | — | — |
| 2009-04-17 | $17.32 | $17.32 | 9,942,500 | — | — |
| 2009-04-16 | $17.03 | $17.03 | 11,542,000 | — | — |
| 2009-04-15 | $17.36 | $17.36 | 10,408,500 | — | — |
| 2009-04-14 | $17.16 | $17.16 | 10,895,000 | — | — |
| 2009-04-13 | $18.23 | $18.23 | 8,718,500 | — | — |
| 2009-04-09 | $17.82 | $17.82 | 12,283,000 | — | — |
| 2009-04-08 | $17.45 | $17.45 | 12,478,000 | — | — |
| 2009-04-07 | $16.89 | $16.89 | 18,270,000 | — | — |
| 2009-04-06 | $16.48 | $16.48 | 11,798,000 | — | — |
| 2009-04-03 | $17.05 | $17.05 | 19,024,000 | — | — |
| 2009-04-02 | $15.64 | $15.64 | 14,355,000 | — | — |
| 2009-04-01 | $14.73 | $14.73 | 10,690,000 | — | — |
| 2009-03-31 | $14.89 | $14.89 | 10,030,000 | — | — |
| 2009-03-30 | $14.61 | $14.61 | 11,057,500 | — | — |
| 2009-03-27 | $15.72 | $15.72 | 6,839,500 | — | — |
| 2009-03-26 | $16.18 | $16.18 | 11,798,000 | — | — |
| 2009-03-25 | $15.27 | $15.27 | 12,261,500 | — | — |
| 2009-03-24 | $15.32 | $15.32 | 11,129,000 | — | — |
| 2009-03-23 | $15.91 | $15.91 | 11,715,000 | — | — |
| 2009-03-20 | $14.33 | $14.33 | 9,088,000 | — | — |
| 2009-03-19 | $14.79 | $14.79 | 15,626,500 | — | — |
| 2009-03-18 | $15.55 | $15.55 | 19,800,500 | — | — |
| 2009-03-17 | $14.44 | $14.44 | 10,456,000 | — | — |
| 2009-03-16 | $13.74 | $13.74 | 13,521,000 | — | — |
| 2009-03-13 | $13.69 | $13.69 | 12,845,500 | — | — |
| 2009-03-12 | $13.35 | $13.35 | 11,076,000 | — | — |
| 2009-03-11 | $12.54 | $12.54 | 10,643,500 | — | — |
| 2009-03-10 | $12.10 | $12.10 | 15,455,500 | — | — |
| 2009-03-09 | $12.22 | $12.22 | 11,336,500 | — | — |
| 2009-03-06 | $12.08 | $12.08 | 11,904,500 | — | — |
| 2009-03-05 | $11.60 | $11.60 | 12,178,500 | — | — |
| 2009-03-04 | $11.47 | $11.47 | 9,574,000 | — | — |
| 2009-03-03 | $10.92 | $10.92 | 8,697,000 | — | — |
| 2009-03-02 | $10.56 | $10.56 | 9,288,500 | — | — |
| 2009-02-27 | $11.35 | $11.35 | 8,365,000 | — | — |
| 2009-02-26 | $11.80 | $11.80 | 10,021,500 | — | — |
| 2009-02-25 | $11.76 | $11.76 | 11,668,500 | — | — |
| 2009-02-24 | $11.33 | $11.33 | 9,590,500 | — | — |
| 2009-02-23 | $10.76 | $10.76 | 8,469,000 | — | — |
| 2009-02-20 | $11.61 | $11.61 | 12,311,000 | — | — |
| 2009-02-19 | $11.30 | $11.30 | 10,651,500 | — | — |
| 2009-02-18 | $11.63 | $11.63 | 7,872,000 | — | — |
| 2009-02-17 | $11.67 | $11.67 | 10,785,500 | — | — |
| 2009-02-13 | $12.62 | $12.62 | 9,647,500 | — | — |
| 2009-02-12 | $12.40 | $12.40 | 10,831,000 | — | — |
| 2009-02-11 | $12.57 | $12.57 | 13,045,000 | — | — |
| 2009-02-10 | $12.29 | $12.29 | 20,452,500 | — | — |
| 2009-02-09 | $12.45 | $12.45 | 14,696,000 | — | — |
| 2009-02-06 | $12.69 | $12.69 | 11,964,500 | — | — |
| 2009-02-05 | $12.28 | $12.28 | 9,065,500 | — | — |
| 2009-02-04 | $11.84 | $11.84 | 8,135,500 | — | — |
| 2009-02-03 | $11.78 | $11.78 | 13,012,500 | — | — |
| 2009-02-02 | $10.99 | $10.99 | 11,137,000 | — | — |
| 2009-01-30 | $11.39 | $11.39 | 11,841,500 | — | — |
| 2009-01-29 | $11.59 | $11.59 | 12,938,000 | — | — |
| 2009-01-28 | $12.36 | $12.36 | 14,078,500 | — | — |
| 2009-01-27 | $11.63 | $11.63 | 10,503,500 | — | — |
| 2009-01-26 | $11.16 | $11.16 | 9,071,000 | — | — |
| 2009-01-23 | $11.33 | $11.33 | 14,073,500 | — | — |
| 2009-01-22 | $10.63 | $10.63 | 11,396,500 | — | — |
| 2009-01-21 | $11.09 | $11.09 | 17,094,000 | — | — |
| 2009-01-20 | $10.18 | $10.18 | 18,818,000 | — | — |
| 2009-01-16 | $11.53 | $11.53 | 15,870,500 | — | — |
| 2009-01-15 | $11.48 | $11.48 | 18,640,000 | — | — |
| 2009-01-14 | $11.80 | $11.80 | 15,478,000 | — | — |
| 2009-01-13 | $12.37 | $12.37 | 8,553,500 | — | — |
| 2009-01-12 | $12.25 | $12.25 | 9,842,500 | — | — |
| 2009-01-09 | $12.78 | $12.78 | 10,757,000 | — | — |
| 2009-01-08 | $12.96 | $12.96 | 12,389,000 | — | — |
| 2009-01-07 | $12.82 | $12.82 | 21,984,500 | — | — |
| 2009-01-06 | $12.52 | $12.52 | 48,907,500 | — | — |
| 2009-01-05 | $14.60 | $14.60 | 18,936,500 | — | — |
| 2009-01-02 | $16.91 | $16.91 | 6,737,500 | — | — |