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
- 1992-02-05 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 | $16.76 | $18.70 | 5,131,700 | — | — |
| 2009-12-30 | $17.22 | $19.21 | 6,166,500 | — | — |
| 2009-12-29 | $17.65 | $19.69 | 6,159,500 | — | — |
| 2009-12-28 | $17.76 | $19.81 | 8,579,300 | — | — |
| 2009-12-24 | $17.57 | $19.60 | 2,312,400 | — | — |
| 2009-12-23 | $17.73 | $19.78 | 7,129,500 | — | — |
| 2009-12-22 | $17.44 | $19.46 | 7,693,100 | — | — |
| 2009-12-21 | $17.58 | $19.61 | 12,445,000 | — | — |
| 2009-12-18 | $16.96 | $18.92 | 13,536,000 | — | — |
| 2009-12-17 | $17.00 | $18.97 | 12,903,500 | — | — |
| 2009-12-16 | $17.20 | $19.19 | 10,898,500 | — | — |
| 2009-12-15 | $16.93 | $18.89 | 9,444,300 | — | — |
| 2009-12-14 | $17.48 | $19.50 | 11,176,200 | — | — |
| 2009-12-11 | $17.02 | $18.99 | 16,387,300 | — | — |
| 2009-12-10 | $16.07 | $17.87 | 13,259,400 | — | — |
| 2009-12-09 | $16.27 | $18.10 | 11,476,200 | — | — |
| 2009-12-08 | $16.39 | $18.23 | 11,138,100 | — | — |
| 2009-12-07 | $16.38 | $18.22 | 12,275,200 | — | — |
| 2009-12-04 | $15.98 | $17.77 | 16,806,100 | — | — |
| 2009-12-03 | $15.81 | $17.58 | 23,911,800 | — | — |
| 2009-12-02 | $16.30 | $18.13 | 13,836,900 | — | — |
| 2009-12-01 | $16.01 | $17.81 | 17,735,000 | — | — |
| 2009-11-30 | $16.31 | $18.14 | 25,789,900 | — | — |
| 2009-11-27 | $16.97 | $18.87 | 8,015,100 | — | — |
| 2009-11-25 | $17.56 | $19.53 | 7,321,300 | — | — |
| 2009-11-24 | $17.02 | $18.93 | 11,329,300 | — | — |
| 2009-11-23 | $16.74 | $18.62 | 13,664,800 | — | — |
| 2009-11-20 | $17.11 | $19.03 | 10,464,900 | — | — |
| 2009-11-19 | $17.38 | $19.33 | 7,857,400 | — | — |
| 2009-11-18 | $17.67 | $19.65 | 11,020,100 | — | — |
| 2009-11-17 | $17.64 | $19.62 | 15,047,000 | — | — |
| 2009-11-16 | $18.17 | $20.21 | 11,243,500 | — | — |
| 2009-11-13 | $18.01 | $20.03 | 12,737,300 | — | — |
| 2009-11-12 | $17.50 | $19.46 | 18,883,100 | — | — |
| 2009-11-11 | $17.86 | $19.86 | 55,180,500 | — | — |
| 2009-11-10 | $19.43 | $21.61 | 13,098,200 | — | — |
| 2009-11-09 | $19.48 | $21.67 | 9,728,400 | — | — |
| 2009-11-06 | $19.18 | $21.33 | 17,683,200 | — | — |
| 2009-11-05 | $18.02 | $20.04 | 16,606,600 | — | — |
| 2009-11-04 | $17.61 | $19.59 | 14,138,100 | — | — |
| 2009-11-03 | $17.77 | $19.76 | 15,149,800 | — | — |
| 2009-11-02 | $17.70 | $19.69 | 17,268,200 | — | — |
| 2009-10-30 | $17.57 | $19.54 | 12,102,100 | — | — |
| 2009-10-29 | $18.37 | $20.43 | 10,996,000 | — | — |
| 2009-10-28 | $17.67 | $19.65 | 12,277,500 | — | — |
| 2009-10-27 | $18.27 | $20.32 | 10,189,500 | — | — |
| 2009-10-26 | $18.52 | $20.60 | 8,977,800 | — | — |
| 2009-10-23 | $18.87 | $20.99 | 9,462,100 | — | — |
| 2009-10-22 | $19.46 | $21.64 | 14,371,400 | — | — |
| 2009-10-21 | $18.88 | $21.00 | 16,068,000 | — | — |
| 2009-10-20 | $19.78 | $22.00 | 11,491,500 | — | — |
| 2009-10-19 | $20.30 | $22.58 | 7,205,900 | — | — |
| 2009-10-16 | $19.82 | $22.04 | 9,047,800 | — | — |
| 2009-10-15 | $20.14 | $22.40 | 13,464,500 | — | — |
| 2009-10-14 | $20.72 | $23.04 | 9,869,300 | — | — |
| 2009-10-13 | $19.74 | $21.95 | 15,000,000 | — | — |
| 2009-10-12 | $19.62 | $21.82 | 7,976,600 | — | — |
| 2009-10-09 | $19.15 | $21.30 | 8,207,100 | — | — |
| 2009-10-08 | $19.53 | $21.72 | 15,948,800 | — | — |
| 2009-10-07 | $18.59 | $20.68 | 9,588,100 | — | — |
| 2009-10-06 | $18.53 | $20.61 | 10,007,900 | — | — |
| 2009-10-05 | $18.30 | $20.35 | 11,589,800 | — | — |
| 2009-10-02 | $17.40 | $19.35 | 14,777,100 | — | — |
| 2009-10-01 | $17.43 | $19.39 | 15,399,800 | — | — |
| 2009-09-30 | $18.29 | $20.34 | 10,385,500 | — | — |
| 2009-09-29 | $18.26 | $20.31 | 9,558,500 | — | — |
| 2009-09-28 | $17.94 | $19.95 | 6,241,500 | — | — |
| 2009-09-25 | $17.79 | $19.79 | 9,580,900 | — | — |
| 2009-09-24 | $18.01 | $20.03 | 10,625,600 | — | — |
| 2009-09-23 | $18.43 | $20.50 | 12,427,200 | — | — |
| 2009-09-22 | $18.77 | $20.88 | 16,945,600 | — | — |
| 2009-09-21 | $17.79 | $19.79 | 11,268,600 | — | — |
| 2009-09-18 | $18.03 | $20.05 | 8,494,100 | — | — |
| 2009-09-17 | $17.63 | $19.61 | 12,299,400 | — | — |
| 2009-09-16 | $17.52 | $19.49 | 11,570,500 | — | — |
| 2009-09-15 | $17.61 | $19.59 | 20,378,500 | — | — |
| 2009-09-14 | $16.83 | $18.72 | 10,219,900 | — | — |
| 2009-09-11 | $16.07 | $17.87 | 8,914,200 | — | — |
| 2009-09-10 | $16.23 | $18.00 | 7,687,400 | — | — |
| 2009-09-09 | $16.01 | $17.75 | 14,062,600 | — | — |
| 2009-09-08 | $15.47 | $17.15 | 9,301,100 | — | — |
| 2009-09-04 | $15.21 | $16.86 | 6,717,400 | — | — |
| 2009-09-03 | $14.95 | $16.58 | 13,173,800 | — | — |
| 2009-09-02 | $14.75 | $16.35 | 13,370,000 | — | — |
| 2009-09-01 | $15.16 | $16.81 | 13,908,700 | — | — |
| 2009-08-31 | $15.52 | $17.21 | 7,720,900 | — | — |
| 2009-08-28 | $15.91 | $17.64 | 8,895,900 | — | — |
| 2009-08-27 | $15.65 | $17.35 | 6,594,300 | — | — |
| 2009-08-26 | $15.69 | $17.40 | 9,231,200 | — | — |
| 2009-08-25 | $15.85 | $17.57 | 14,094,300 | — | — |
| 2009-08-24 | $15.32 | $16.99 | 7,811,500 | — | — |
| 2009-08-21 | $15.35 | $17.02 | 11,195,300 | — | — |
| 2009-08-20 | $14.89 | $16.51 | 10,449,700 | — | — |
| 2009-08-19 | $14.62 | $16.21 | 11,816,400 | — | — |
| 2009-08-18 | $14.53 | $16.11 | 13,618,300 | — | — |
| 2009-08-17 | $14.43 | $16.00 | 15,394,400 | — | — |
| 2009-08-14 | $15.31 | $16.98 | 14,029,400 | — | — |
| 2009-08-13 | $16.15 | $17.91 | 19,603,100 | — | — |
| 2009-08-12 | $16.40 | $18.18 | 26,190,200 | — | — |
| 2009-08-11 | $15.47 | $17.15 | 15,956,100 | — | — |
| 2009-08-10 | $15.23 | $16.89 | 13,982,400 | — | — |
| 2009-08-07 | $15.99 | $17.73 | 13,587,400 | — | — |
| 2009-08-06 | $15.01 | $16.64 | 18,508,100 | — | — |
| 2009-08-05 | $14.22 | $15.77 | 11,662,000 | — | — |
| 2009-08-04 | $14.09 | $15.62 | 8,935,100 | — | — |
| 2009-08-03 | $14.50 | $16.08 | 10,694,300 | — | — |
| 2009-07-31 | $13.91 | $15.42 | 8,853,400 | — | — |
| 2009-07-30 | $13.61 | $15.09 | 6,285,900 | — | — |
| 2009-07-29 | $13.28 | $14.72 | 6,842,200 | — | — |
| 2009-07-28 | $13.33 | $14.78 | 7,752,100 | — | — |
| 2009-07-27 | $13.28 | $14.72 | 8,348,100 | — | — |
| 2009-07-24 | $13.57 | $15.05 | 10,472,400 | — | — |
| 2009-07-23 | $13.28 | $14.72 | 18,216,200 | — | — |
| 2009-07-22 | $12.67 | $14.05 | 9,070,000 | — | — |
| 2009-07-21 | $12.41 | $13.76 | 8,909,200 | — | — |
| 2009-07-20 | $12.72 | $14.10 | 11,272,700 | — | — |
| 2009-07-17 | $11.91 | $13.21 | 8,163,600 | — | — |
| 2009-07-16 | $11.79 | $13.07 | 8,948,500 | — | — |
| 2009-07-15 | $11.93 | $13.23 | 14,570,600 | — | — |
| 2009-07-14 | $11.02 | $12.22 | 8,549,300 | — | — |
| 2009-07-13 | $10.65 | $11.81 | 11,109,100 | — | — |
| 2009-07-10 | $10.61 | $11.76 | 10,068,900 | — | — |
| 2009-07-09 | $10.63 | $11.79 | 12,295,200 | — | — |
| 2009-07-08 | $10.69 | $11.85 | 10,359,300 | — | — |
| 2009-07-07 | $10.79 | $11.96 | 6,178,000 | — | — |
| 2009-07-06 | $11.06 | $12.26 | 9,973,500 | — | — |
| 2009-07-02 | $11.00 | $12.20 | 8,032,200 | — | — |
| 2009-07-01 | $11.74 | $13.02 | 6,043,700 | — | — |
| 2009-06-30 | $11.76 | $13.04 | 7,815,600 | — | — |
| 2009-06-29 | $11.94 | $13.24 | 9,401,900 | — | — |
| 2009-06-26 | $11.67 | $12.94 | 5,914,600 | — | — |
| 2009-06-25 | $11.83 | $13.12 | 9,942,700 | — | — |
| 2009-06-24 | $11.39 | $12.63 | 11,969,100 | — | — |
| 2009-06-23 | $10.89 | $12.07 | 14,859,700 | — | — |
| 2009-06-22 | $11.37 | $12.61 | 16,775,100 | — | — |
| 2009-06-19 | $11.39 | $12.63 | 18,486,900 | — | — |
| 2009-06-18 | $10.63 | $11.79 | 16,248,900 | — | — |
| 2009-06-17 | $11.23 | $12.45 | 16,979,100 | — | — |
| 2009-06-16 | $11.25 | $12.47 | 12,711,200 | — | — |
| 2009-06-15 | $11.92 | $13.22 | 9,316,100 | — | — |
| 2009-06-12 | $12.53 | $13.89 | 12,085,000 | — | — |
| 2009-06-11 | $12.00 | $13.31 | 11,705,100 | — | — |
| 2009-06-10 | $12.63 | $13.95 | 10,076,200 | — | — |
| 2009-06-09 | $12.82 | $14.16 | 6,423,900 | — | — |
| 2009-06-08 | $12.77 | $14.10 | 7,101,000 | — | — |
| 2009-06-05 | $12.81 | $14.15 | 9,882,300 | — | — |
| 2009-06-04 | $12.88 | $14.22 | 11,627,500 | — | — |
| 2009-06-03 | $13.32 | $14.71 | 12,431,300 | — | — |
| 2009-06-02 | $13.87 | $15.32 | 15,515,300 | — | — |
| 2009-06-01 | $13.44 | $14.84 | 21,204,600 | — | — |
| 2009-05-29 | $11.68 | $12.90 | 9,366,600 | — | — |
| 2009-05-28 | $11.17 | $12.34 | 11,520,300 | — | — |
| 2009-05-27 | $11.56 | $12.77 | 10,423,500 | — | — |
| 2009-05-26 | $11.85 | $13.09 | 9,935,100 | — | — |
| 2009-05-22 | $11.19 | $12.36 | 7,175,200 | — | — |
| 2009-05-21 | $11.28 | $12.46 | 10,587,900 | — | — |
| 2009-05-20 | $11.86 | $13.10 | 12,895,200 | — | — |
| 2009-05-19 | $12.31 | $13.59 | 12,715,900 | — | — |
| 2009-05-18 | $12.14 | $13.41 | 16,499,600 | — | — |
| 2009-05-15 | $11.33 | $12.51 | 13,601,400 | — | — |
| 2009-05-14 | $11.32 | $12.50 | 16,954,100 | — | — |
| 2009-05-13 | $11.52 | $12.72 | 15,549,200 | — | — |
| 2009-05-12 | $12.35 | $13.64 | 13,756,600 | — | — |
| 2009-05-11 | $12.69 | $14.01 | 13,211,700 | — | — |
| 2009-05-08 | $12.83 | $14.17 | 15,457,100 | — | — |
| 2009-05-07 | $12.82 | $14.16 | 20,407,000 | — | — |
| 2009-05-06 | $13.73 | $15.16 | 19,742,800 | — | — |
| 2009-05-05 | $14.60 | $16.12 | 15,242,000 | — | — |
| 2009-05-04 | $14.76 | $16.30 | 15,188,900 | — | — |
| 2009-05-01 | $13.51 | $14.92 | 10,347,100 | — | — |
| 2009-04-30 | $13.68 | $15.11 | 13,544,400 | — | — |
| 2009-04-29 | $12.97 | $14.32 | 14,351,000 | — | — |
| 2009-04-28 | $12.58 | $13.89 | 10,167,100 | — | — |
| 2009-04-27 | $12.90 | $14.25 | 11,369,200 | — | — |
| 2009-04-24 | $13.23 | $14.61 | 14,462,500 | — | — |
| 2009-04-23 | $12.62 | $13.94 | 11,544,500 | — | — |
| 2009-04-22 | $12.69 | $14.01 | 18,611,300 | — | — |
| 2009-04-21 | $12.50 | $13.80 | 12,032,500 | — | — |
| 2009-04-20 | $11.87 | $13.11 | 11,746,900 | — | — |
| 2009-04-17 | $13.10 | $14.47 | 11,725,600 | — | — |
| 2009-04-16 | $12.52 | $13.83 | 11,875,700 | — | — |
| 2009-04-15 | $11.56 | $12.77 | 17,604,000 | — | — |
| 2009-04-14 | $11.99 | $13.24 | 18,234,200 | — | — |
| 2009-04-13 | $12.93 | $14.28 | 19,727,700 | — | — |
| 2009-04-09 | $11.88 | $13.12 | 27,338,000 | — | — |
| 2009-04-08 | $10.32 | $11.40 | 11,533,600 | — | — |
| 2009-04-07 | $9.70 | $10.71 | 8,181,400 | — | — |
| 2009-04-06 | $9.95 | $10.99 | 11,451,500 | — | — |
| 2009-04-03 | $10.36 | $11.44 | 14,186,700 | — | — |
| 2009-04-02 | $10.18 | $11.24 | 15,540,900 | — | — |
| 2009-04-01 | $9.03 | $9.97 | 14,116,600 | — | — |
| 2009-03-31 | $8.90 | $9.83 | 12,001,300 | — | — |
| 2009-03-30 | $8.91 | $9.84 | 11,118,500 | — | — |
| 2009-03-27 | $9.71 | $10.72 | 9,196,200 | — | — |
| 2009-03-26 | $9.66 | $10.67 | 12,074,600 | — | — |
| 2009-03-25 | $8.77 | $9.69 | 17,028,400 | — | — |
| 2009-03-24 | $9.07 | $10.02 | 16,453,900 | — | — |
| 2009-03-23 | $8.86 | $9.78 | 13,107,300 | — | — |
| 2009-03-20 | $8.00 | $8.84 | 12,532,000 | — | — |
| 2009-03-19 | $8.76 | $9.67 | 12,575,900 | — | — |
| 2009-03-18 | $9.09 | $10.04 | 18,556,300 | — | — |
| 2009-03-17 | $8.35 | $9.22 | 11,038,500 | — | — |
| 2009-03-16 | $7.91 | $8.74 | 7,326,500 | — | — |
| 2009-03-13 | $8.33 | $9.20 | 14,678,700 | — | — |
| 2009-03-12 | $8.32 | $9.19 | 15,128,200 | — | — |
| 2009-03-11 | $7.85 | $8.67 | 16,070,300 | — | — |
| 2009-03-10 | $7.36 | $8.07 | 17,343,700 | — | — |
| 2009-03-09 | $6.80 | $7.46 | 12,282,000 | — | — |
| 2009-03-06 | $6.94 | $7.61 | 21,078,700 | — | — |
| 2009-03-05 | $6.58 | $7.22 | 17,432,600 | — | — |
| 2009-03-04 | $7.35 | $8.06 | 11,646,300 | — | — |
| 2009-03-03 | $7.18 | $7.88 | 13,512,400 | — | — |
| 2009-03-02 | $7.37 | $8.08 | 14,332,500 | — | — |
| 2009-02-27 | $7.87 | $8.63 | 8,228,300 | — | — |
| 2009-02-26 | $7.84 | $8.60 | 7,878,200 | — | — |
| 2009-02-25 | $8.10 | $8.88 | 18,264,400 | — | — |
| 2009-02-24 | $8.29 | $9.09 | 23,297,000 | — | — |
| 2009-02-23 | $7.40 | $8.12 | 15,378,400 | — | — |
| 2009-02-20 | $7.86 | $8.62 | 16,329,100 | — | — |
| 2009-02-19 | $7.66 | $8.40 | 12,208,200 | — | — |
| 2009-02-18 | $7.89 | $8.65 | 12,778,100 | — | — |
| 2009-02-17 | $8.08 | $8.86 | 13,025,600 | — | — |
| 2009-02-13 | $8.63 | $9.47 | 12,614,500 | — | — |
| 2009-02-12 | $8.71 | $9.55 | 15,384,700 | — | — |
| 2009-02-11 | $8.50 | $9.32 | 12,665,200 | — | — |
| 2009-02-10 | $8.78 | $9.63 | 9,248,400 | — | — |
| 2009-02-09 | $9.46 | $10.38 | 8,117,700 | — | — |
| 2009-02-06 | $9.70 | $10.64 | 16,564,600 | — | — |
| 2009-02-05 | $8.75 | $9.60 | 18,002,200 | — | — |
| 2009-02-04 | $8.32 | $9.13 | 16,566,500 | — | — |
| 2009-02-03 | $8.83 | $9.69 | 20,670,100 | — | — |
| 2009-02-02 | $8.59 | $9.42 | 42,781,100 | — | — |
| 2009-01-30 | $8.95 | $9.82 | 15,059,300 | — | — |
| 2009-01-29 | $9.41 | $10.32 | 9,812,100 | — | — |
| 2009-01-28 | $10.04 | $11.01 | 9,105,300 | — | — |
| 2009-01-27 | $9.57 | $10.50 | 8,661,800 | — | — |
| 2009-01-26 | $9.73 | $10.67 | 7,971,700 | — | — |
| 2009-01-23 | $9.65 | $10.58 | 10,147,700 | — | — |
| 2009-01-22 | $9.39 | $10.30 | 13,791,600 | — | — |
| 2009-01-21 | $9.26 | $10.16 | 8,219,000 | — | — |
| 2009-01-20 | $8.73 | $9.58 | 8,860,400 | — | — |
| 2009-01-16 | $9.76 | $10.71 | 9,625,300 | — | — |
| 2009-01-15 | $9.74 | $10.68 | 12,560,000 | — | — |
| 2009-01-14 | $9.47 | $10.39 | 12,016,400 | — | — |
| 2009-01-13 | $10.05 | $11.02 | 9,879,300 | — | — |
| 2009-01-12 | $9.93 | $10.89 | 9,024,900 | — | — |
| 2009-01-09 | $10.30 | $11.30 | 12,694,400 | — | — |
| 2009-01-08 | $10.93 | $11.99 | 15,256,500 | — | — |
| 2009-01-07 | $11.31 | $12.41 | 12,461,500 | — | — |
| 2009-01-06 | $11.69 | $12.82 | 11,863,400 | — | — |
| 2009-01-05 | $11.66 | $12.79 | 15,490,300 | — | — |
| 2009-01-02 | $10.98 | $12.04 | 8,828,800 | — | — |