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
- 1995-12-15 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 | $16.49 | $20.08 | 4,336,852 | — | — |
| 2009-12-30 | $16.81 | $20.46 | 1,737,636 | — | — |
| 2009-12-29 | $16.86 | $20.53 | 1,858,565 | — | — |
| 2009-12-28 | $16.78 | $20.43 | 2,616,405 | — | — |
| 2009-12-24 | $16.81 | $20.47 | 977,986 | — | — |
| 2009-12-23 | $16.59 | $20.20 | 2,163,752 | — | — |
| 2009-12-22 | $16.64 | $20.26 | 3,483,414 | — | — |
| 2009-12-21 | $16.70 | $20.34 | 3,924,910 | — | — |
| 2009-12-18 | $16.76 | $20.40 | 6,876,357 | — | — |
| 2009-12-17 | $16.94 | $20.62 | 3,755,428 | — | — |
| 2009-12-16 | $17.31 | $21.07 | 2,986,731 | — | — |
| 2009-12-15 | $17.34 | $21.11 | 2,770,507 | — | — |
| 2009-12-14 | $17.41 | $21.20 | 3,365,501 | — | — |
| 2009-12-11 | $17.01 | $20.71 | 4,107,057 | — | — |
| 2009-12-10 | $16.90 | $20.58 | 3,904,101 | — | — |
| 2009-12-09 | $16.91 | $20.59 | 3,771,713 | — | — |
| 2009-12-08 | $17.05 | $20.76 | 3,895,054 | — | — |
| 2009-12-07 | $17.44 | $21.23 | 3,078,709 | — | — |
| 2009-12-04 | $17.37 | $21.15 | 7,348,010 | — | — |
| 2009-12-03 | $16.99 | $20.69 | 3,496,984 | — | — |
| 2009-12-02 | $17.18 | $20.92 | 3,120,627 | — | — |
| 2009-12-01 | $17.26 | $21.01 | 4,186,972 | — | — |
| 2009-11-30 | $17.15 | $20.88 | 4,302,171 | — | — |
| 2009-11-27 | $17.19 | $20.93 | 2,296,441 | — | — |
| 2009-11-25 | $17.32 | $21.09 | 2,133,293 | — | — |
| 2009-11-24 | $17.27 | $21.02 | 3,869,119 | — | — |
| 2009-11-23 | $17.11 | $20.83 | 4,380,881 | — | — |
| 2009-11-20 | $16.86 | $20.53 | 6,557,600 | — | — |
| 2009-11-19 | $17.02 | $20.73 | 4,042,823 | — | — |
| 2009-11-18 | $17.35 | $21.12 | 4,072,376 | — | — |
| 2009-11-17 | $17.59 | $21.42 | 3,593,486 | — | — |
| 2009-11-16 | $17.82 | $21.70 | 3,665,862 | — | — |
| 2009-11-13 | $17.41 | $21.20 | 2,927,624 | — | — |
| 2009-11-12 | $17.37 | $21.14 | 3,282,268 | — | — |
| 2009-11-11 | $17.54 | $21.36 | 2,777,141 | — | — |
| 2009-11-10 | $17.43 | $21.22 | 3,185,464 | — | — |
| 2009-11-09 | $17.58 | $21.32 | 3,456,876 | — | — |
| 2009-11-06 | $17.22 | $20.88 | 2,677,322 | — | — |
| 2009-11-05 | $17.19 | $20.85 | 5,465,320 | — | — |
| 2009-11-04 | $16.89 | $20.48 | 6,131,484 | — | — |
| 2009-11-03 | $17.01 | $20.63 | 5,431,544 | — | — |
| 2009-11-02 | $16.91 | $20.50 | 8,972,256 | — | — |
| 2009-10-30 | $16.81 | $20.39 | 18,762,666 | — | — |
| 2009-10-29 | $18.03 | $21.86 | 5,781,665 | — | — |
| 2009-10-28 | $17.69 | $21.45 | 6,632,388 | — | — |
| 2009-10-27 | $18.13 | $21.99 | 4,184,861 | — | — |
| 2009-10-26 | $18.12 | $21.97 | 4,764,174 | — | — |
| 2009-10-23 | $18.17 | $22.04 | 3,665,862 | — | — |
| 2009-10-22 | $18.38 | $22.28 | 3,728,589 | — | — |
| 2009-10-21 | $18.09 | $21.93 | 5,357,358 | — | — |
| 2009-10-20 | $18.42 | $22.34 | 4,557,600 | — | — |
| 2009-10-19 | $18.78 | $22.77 | 8,230,398 | — | — |
| 2009-10-16 | $18.06 | $21.90 | 4,840,470 | — | — |
| 2009-10-15 | $18.09 | $21.93 | 7,149,276 | — | — |
| 2009-10-14 | $18.19 | $22.06 | 7,607,358 | — | — |
| 2009-10-13 | $17.59 | $21.34 | 17,417,973 | — | — |
| 2009-10-12 | $17.05 | $20.68 | 4,646,864 | — | — |
| 2009-10-09 | $17.26 | $20.93 | 6,914,355 | — | — |
| 2009-10-08 | $16.65 | $20.19 | 4,277,744 | — | — |
| 2009-10-07 | $16.42 | $19.92 | 2,392,943 | — | — |
| 2009-10-06 | $16.56 | $20.08 | 2,639,023 | — | — |
| 2009-10-05 | $16.36 | $19.84 | 3,249,698 | — | — |
| 2009-10-02 | $16.10 | $19.53 | 6,993,969 | — | — |
| 2009-10-01 | $16.65 | $20.19 | 3,889,324 | — | — |
| 2009-09-30 | $17.29 | $20.97 | 5,420,989 | — | — |
| 2009-09-29 | $17.35 | $21.04 | 2,772,014 | — | — |
| 2009-09-28 | $17.22 | $20.88 | 2,644,451 | — | — |
| 2009-09-25 | $17.07 | $20.70 | 4,608,565 | — | — |
| 2009-09-24 | $17.08 | $20.71 | 3,285,887 | — | — |
| 2009-09-23 | $17.24 | $20.91 | 4,473,764 | — | — |
| 2009-09-22 | $17.39 | $21.09 | 3,819,361 | — | — |
| 2009-09-21 | $17.17 | $20.82 | 3,814,837 | — | — |
| 2009-09-18 | $17.24 | $20.91 | 3,831,423 | — | — |
| 2009-09-17 | $17.12 | $20.76 | 5,492,159 | — | — |
| 2009-09-16 | $16.95 | $20.55 | 5,999,698 | — | — |
| 2009-09-15 | $17.12 | $20.76 | 3,394,150 | — | — |
| 2009-09-14 | $16.95 | $20.56 | 4,088,359 | — | — |
| 2009-09-11 | $17.00 | $20.62 | 4,488,239 | — | — |
| 2009-09-10 | $17.18 | $20.83 | 2,774,729 | — | — |
| 2009-09-09 | $17.02 | $20.64 | 4,092,883 | — | — |
| 2009-09-08 | $16.97 | $20.58 | 3,129,373 | — | — |
| 2009-09-04 | $16.95 | $20.55 | 1,814,837 | — | — |
| 2009-09-03 | $16.80 | $20.37 | 5,266,285 | — | — |
| 2009-09-02 | $16.44 | $19.94 | 3,554,584 | — | — |
| 2009-09-01 | $16.48 | $19.99 | 5,065,139 | — | — |
| 2009-08-31 | $16.61 | $20.14 | 2,923,703 | — | — |
| 2009-08-28 | $16.85 | $20.43 | 3,139,626 | — | — |
| 2009-08-27 | $16.95 | $20.56 | 3,700,844 | — | — |
| 2009-08-26 | $16.83 | $20.40 | 4,469,240 | — | — |
| 2009-08-25 | $16.99 | $20.60 | 3,139,928 | — | — |
| 2009-08-24 | $16.93 | $20.53 | 2,794,934 | — | — |
| 2009-08-21 | $16.90 | $20.49 | 5,035,887 | — | — |
| 2009-08-20 | $16.42 | $19.91 | 5,652,593 | — | — |
| 2009-08-19 | $16.39 | $19.88 | 3,629,976 | — | — |
| 2009-08-18 | $16.27 | $19.65 | 3,481,604 | — | — |
| 2009-08-17 | $16.01 | $19.32 | 3,146,261 | — | — |
| 2009-08-14 | $16.32 | $19.70 | 3,059,710 | — | — |
| 2009-08-13 | $16.51 | $19.94 | 3,014,174 | — | — |
| 2009-08-12 | $16.46 | $19.87 | 3,011,460 | — | — |
| 2009-08-11 | $16.16 | $19.51 | 3,435,766 | — | — |
| 2009-08-10 | $16.46 | $19.88 | 4,400,483 | — | — |
| 2009-08-07 | $16.38 | $19.78 | 6,103,438 | — | — |
| 2009-08-06 | $16.00 | $19.31 | 3,727,081 | — | — |
| 2009-08-05 | $15.91 | $19.21 | 5,629,071 | — | — |
| 2009-08-04 | $16.10 | $19.44 | 5,819,059 | — | — |
| 2009-08-03 | $16.11 | $19.45 | 7,481,303 | — | — |
| 2009-07-31 | $16.38 | $19.78 | 16,396,261 | — | — |
| 2009-07-30 | $16.01 | $19.32 | 6,432,147 | — | — |
| 2009-07-29 | $15.69 | $18.94 | 4,396,562 | — | — |
| 2009-07-28 | $15.69 | $18.95 | 5,399,276 | — | — |
| 2009-07-27 | $15.63 | $18.87 | 4,484,922 | — | — |
| 2009-07-24 | $15.64 | $18.88 | 5,634,801 | — | — |
| 2009-07-23 | $15.67 | $18.92 | 4,483,715 | — | — |
| 2009-07-22 | $15.13 | $18.27 | 2,914,656 | — | — |
| 2009-07-21 | $15.21 | $18.36 | 3,121,532 | — | — |
| 2009-07-20 | $15.32 | $18.50 | 3,120,024 | — | — |
| 2009-07-17 | $15.08 | $18.21 | 3,682,449 | — | — |
| 2009-07-16 | $15.00 | $18.11 | 5,644,451 | — | — |
| 2009-07-15 | $14.62 | $17.66 | 3,032,871 | — | — |
| 2009-07-14 | $14.35 | $17.33 | 2,946,019 | — | — |
| 2009-07-13 | $14.16 | $17.10 | 2,898,070 | — | — |
| 2009-07-10 | $13.87 | $16.75 | 4,077,805 | — | — |
| 2009-07-09 | $13.79 | $16.65 | 2,475,875 | — | — |
| 2009-07-08 | $13.83 | $16.69 | 3,914,355 | — | — |
| 2009-07-07 | $13.87 | $16.74 | 4,038,299 | — | — |
| 2009-07-06 | $14.36 | $17.34 | 4,589,566 | — | — |
| 2009-07-02 | $14.28 | $17.24 | 4,283,474 | — | — |
| 2009-07-01 | $14.95 | $18.05 | 5,039,204 | — | — |
| 2009-06-30 | $14.76 | $17.82 | 4,776,840 | — | — |
| 2009-06-29 | $14.79 | $17.86 | 4,038,902 | — | — |
| 2009-06-26 | $14.59 | $17.62 | 8,757,238 | — | — |
| 2009-06-25 | $14.64 | $17.68 | 3,655,609 | — | — |
| 2009-06-24 | $14.36 | $17.34 | 3,832,931 | — | — |
| 2009-06-23 | $14.33 | $17.30 | 4,545,537 | — | — |
| 2009-06-22 | $14.28 | $17.24 | 3,632,087 | — | — |
| 2009-06-19 | $14.85 | $17.93 | 4,291,918 | — | — |
| 2009-06-18 | $14.98 | $18.08 | 3,146,864 | — | — |
| 2009-06-17 | $15.01 | $18.12 | 4,459,288 | — | — |
| 2009-06-16 | $14.90 | $17.98 | 4,276,538 | — | — |
| 2009-06-15 | $15.06 | $18.18 | 3,633,293 | — | — |
| 2009-06-12 | $15.47 | $18.68 | 3,922,799 | — | — |
| 2009-06-11 | $15.30 | $18.47 | 5,487,636 | — | — |
| 2009-06-10 | $15.09 | $18.22 | 4,128,770 | — | — |
| 2009-06-09 | $15.19 | $18.34 | 5,568,154 | — | — |
| 2009-06-08 | $15.19 | $18.34 | 5,398,975 | — | — |
| 2009-06-05 | $15.25 | $18.42 | 9,615,199 | — | — |
| 2009-06-04 | $14.71 | $17.76 | 4,882,087 | — | — |
| 2009-06-03 | $14.31 | $17.27 | 3,910,434 | — | — |
| 2009-06-02 | $14.49 | $17.50 | 4,737,937 | — | — |
| 2009-06-01 | $14.36 | $17.34 | 5,259,047 | — | — |
| 2009-05-29 | $13.66 | $16.49 | 4,693,607 | — | — |
| 2009-05-28 | $13.76 | $16.61 | 3,177,021 | — | — |
| 2009-05-27 | $13.55 | $16.35 | 5,105,549 | — | — |
| 2009-05-26 | $13.71 | $16.56 | 4,283,776 | — | — |
| 2009-05-22 | $13.22 | $15.96 | 3,661,037 | — | — |
| 2009-05-21 | $13.12 | $15.84 | 5,301,267 | — | — |
| 2009-05-20 | $13.60 | $16.41 | 6,365,199 | — | — |
| 2009-05-19 | $13.78 | $16.55 | 5,564,837 | — | — |
| 2009-05-18 | $13.69 | $16.44 | 4,807,298 | — | — |
| 2009-05-15 | $13.52 | $16.24 | 5,393,245 | — | — |
| 2009-05-14 | $13.52 | $16.23 | 4,230,097 | — | — |
| 2009-05-13 | $13.37 | $16.06 | 3,889,626 | — | — |
| 2009-05-12 | $13.67 | $16.42 | 2,871,834 | — | — |
| 2009-05-11 | $13.69 | $16.45 | 3,598,010 | — | — |
| 2009-05-08 | $14.12 | $16.96 | 4,294,029 | — | — |
| 2009-05-07 | $13.88 | $16.67 | 4,778,649 | — | — |
| 2009-05-06 | $14.19 | $17.04 | 3,373,643 | — | — |
| 2009-05-05 | $14.10 | $16.94 | 3,937,575 | — | — |
| 2009-05-04 | $13.91 | $16.71 | 4,701,749 | — | — |
| 2009-05-01 | $13.78 | $16.56 | 3,815,742 | — | — |
| 2009-04-30 | $13.60 | $16.33 | 6,385,103 | — | — |
| 2009-04-29 | $13.85 | $16.63 | 3,893,848 | — | — |
| 2009-04-28 | $13.43 | $16.13 | 4,015,983 | — | — |
| 2009-04-27 | $13.52 | $16.23 | 3,897,165 | — | — |
| 2009-04-24 | $13.78 | $16.55 | 9,091,677 | — | — |
| 2009-04-23 | $14.03 | $16.85 | 6,380,579 | — | — |
| 2009-04-22 | $13.65 | $16.39 | 6,360,676 | — | — |
| 2009-04-21 | $13.46 | $16.17 | 4,100,724 | — | — |
| 2009-04-20 | $13.30 | $15.98 | 3,340,772 | — | — |
| 2009-04-17 | $13.88 | $16.68 | 4,010,253 | — | — |
| 2009-04-16 | $13.73 | $16.50 | 4,741,858 | — | — |
| 2009-04-15 | $13.29 | $15.96 | 4,153,197 | — | — |
| 2009-04-14 | $13.17 | $15.82 | 3,689,988 | — | — |
| 2009-04-13 | $13.22 | $15.88 | 3,450,543 | — | — |
| 2009-04-09 | $13.40 | $16.10 | 6,367,612 | — | — |
| 2009-04-08 | $12.83 | $15.41 | 5,071,170 | — | — |
| 2009-04-07 | $12.70 | $15.26 | 7,606,152 | — | — |
| 2009-04-06 | $12.94 | $15.54 | 8,517,189 | — | — |
| 2009-04-03 | $12.60 | $15.14 | 7,724,668 | — | — |
| 2009-04-02 | $12.72 | $15.28 | 10,630,277 | — | — |
| 2009-04-01 | $12.57 | $15.10 | 10,528,046 | — | — |
| 2009-03-31 | $12.76 | $15.32 | 5,132,087 | — | — |
| 2009-03-30 | $12.74 | $15.30 | 3,715,320 | — | — |
| 2009-03-27 | $13.28 | $15.96 | 3,244,572 | — | — |
| 2009-03-26 | $13.60 | $16.33 | 5,166,164 | — | — |
| 2009-03-25 | $12.98 | $15.59 | 4,411,339 | — | — |
| 2009-03-24 | $12.99 | $15.60 | 5,289,204 | — | — |
| 2009-03-23 | $13.22 | $15.88 | 5,148,372 | — | — |
| 2009-03-20 | $12.51 | $15.02 | 8,389,928 | — | — |
| 2009-03-19 | $12.91 | $15.51 | 5,199,638 | — | — |
| 2009-03-18 | $12.96 | $15.57 | 9,156,514 | — | — |
| 2009-03-17 | $12.65 | $15.20 | 8,165,259 | — | — |
| 2009-03-16 | $12.28 | $14.75 | 8,045,537 | — | — |
| 2009-03-13 | $12.03 | $14.45 | 7,441,496 | — | — |
| 2009-03-12 | $11.95 | $14.35 | 7,629,071 | — | — |
| 2009-03-11 | $11.67 | $14.02 | 7,529,252 | — | — |
| 2009-03-10 | $11.38 | $13.67 | 7,815,139 | — | — |
| 2009-03-09 | $10.69 | $12.85 | 8,398,372 | — | — |
| 2009-03-06 | $11.07 | $13.30 | 7,962,002 | — | — |
| 2009-03-05 | $11.01 | $13.22 | 8,856,152 | — | — |
| 2009-03-04 | $11.56 | $13.88 | 11,069,964 | — | — |
| 2009-03-03 | $11.50 | $13.81 | 8,808,504 | — | — |
| 2009-03-02 | $11.52 | $13.84 | 7,437,274 | — | — |
| 2009-02-27 | $12.39 | $14.79 | 8,583,534 | — | — |
| 2009-02-26 | $12.79 | $15.27 | 6,167,370 | — | — |
| 2009-02-25 | $12.98 | $15.50 | 5,260,555 | — | — |
| 2009-02-24 | $13.18 | $15.74 | 5,210,193 | — | — |
| 2009-02-23 | $12.86 | $15.36 | 9,660,133 | — | — |
| 2009-02-20 | $13.29 | $15.87 | 10,069,361 | — | — |
| 2009-02-19 | $13.74 | $16.41 | 5,800,965 | — | — |
| 2009-02-18 | $13.78 | $16.45 | 5,484,922 | — | — |
| 2009-02-17 | $13.76 | $16.44 | 6,036,791 | — | — |
| 2009-02-13 | $14.34 | $17.12 | 5,787,696 | — | — |
| 2009-02-12 | $14.09 | $16.83 | 9,331,122 | — | — |
| 2009-02-11 | $14.25 | $17.02 | 7,170,386 | — | — |
| 2009-02-10 | $14.39 | $17.19 | 6,142,642 | — | — |
| 2009-02-09 | $14.93 | $17.83 | 6,842,883 | — | — |
| 2009-02-06 | $14.80 | $17.68 | 11,804,885 | — | — |
| 2009-02-05 | $15.06 | $17.98 | 8,140,229 | — | — |
| 2009-02-04 | $14.85 | $17.74 | 7,043,727 | — | — |
| 2009-02-03 | $14.94 | $17.84 | 5,838,058 | — | — |
| 2009-02-02 | $14.64 | $17.48 | 5,192,702 | — | — |
| 2009-01-30 | $15.01 | $17.93 | 4,115,501 | — | — |
| 2009-01-29 | $15.47 | $18.48 | 3,227,382 | — | — |
| 2009-01-28 | $16.14 | $19.27 | 3,711,701 | — | — |
| 2009-01-27 | $15.56 | $18.59 | 3,066,948 | — | — |
| 2009-01-26 | $15.23 | $18.19 | 3,523,824 | — | — |
| 2009-01-23 | $14.94 | $17.85 | 3,268,094 | — | — |
| 2009-01-22 | $15.04 | $17.96 | 4,228,589 | — | — |
| 2009-01-21 | $15.33 | $18.30 | 4,316,345 | — | — |
| 2009-01-20 | $14.71 | $17.57 | 4,158,022 | — | — |
| 2009-01-16 | $15.65 | $18.69 | 3,499,698 | — | — |
| 2009-01-15 | $15.50 | $18.51 | 4,809,107 | — | — |
| 2009-01-14 | $15.06 | $17.98 | 4,210,796 | — | — |
| 2009-01-13 | $15.56 | $18.58 | 5,703,257 | — | — |
| 2009-01-12 | $15.61 | $18.65 | 3,256,634 | — | — |
| 2009-01-09 | $16.05 | $19.17 | 2,724,970 | — | — |
| 2009-01-08 | $16.42 | $19.62 | 4,093,486 | — | — |
| 2009-01-07 | $16.40 | $19.59 | 3,770,808 | — | — |
| 2009-01-06 | $16.85 | $20.12 | 3,868,818 | — | — |
| 2009-01-05 | $16.65 | $19.89 | 7,304,885 | — | — |
| 2009-01-02 | $16.18 | $19.32 | 4,474,065 | — | — |