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
- 2000-06-30 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 | $20.75 | $20.75 | 7,476,100 | — | — |
| 2009-12-30 | $20.83 | $20.83 | 10,887,800 | — | — |
| 2009-12-29 | $20.26 | $20.26 | 6,186,900 | — | — |
| 2009-12-28 | $20.56 | $20.56 | 7,726,400 | — | — |
| 2009-12-24 | $20.68 | $20.68 | 5,364,500 | — | — |
| 2009-12-23 | $20.07 | $20.07 | 6,278,500 | — | — |
| 2009-12-22 | $20.02 | $20.02 | 7,583,300 | — | — |
| 2009-12-21 | $19.96 | $19.96 | 9,029,100 | — | — |
| 2009-12-18 | $19.99 | $19.99 | 20,630,900 | — | — |
| 2009-12-17 | $19.25 | $19.25 | 15,240,300 | — | — |
| 2009-12-16 | $19.54 | $19.54 | 18,138,000 | — | — |
| 2009-12-15 | $18.73 | $18.73 | 9,232,300 | — | — |
| 2009-12-14 | $18.99 | $18.99 | 13,009,700 | — | — |
| 2009-12-11 | $18.43 | $18.43 | 10,922,000 | — | — |
| 2009-12-10 | $18.67 | $18.67 | 13,051,600 | — | — |
| 2009-12-09 | $18.27 | $18.27 | 9,307,700 | — | — |
| 2009-12-08 | $17.86 | $17.86 | 13,744,800 | — | — |
| 2009-12-07 | $17.91 | $17.91 | 12,992,400 | — | — |
| 2009-12-04 | $18.06 | $18.06 | 27,741,100 | — | — |
| 2009-12-03 | $16.53 | $16.53 | 12,875,800 | — | — |
| 2009-12-02 | $16.53 | $16.53 | 9,868,900 | — | — |
| 2009-12-01 | $16.03 | $16.03 | 8,370,200 | — | — |
| 2009-11-30 | $15.42 | $15.42 | 12,812,900 | — | — |
| 2009-11-27 | $15.63 | $15.63 | 3,157,500 | — | — |
| 2009-11-25 | $15.90 | $15.90 | 6,977,400 | — | — |
| 2009-11-24 | $15.66 | $15.66 | 8,829,200 | — | — |
| 2009-11-23 | $15.61 | $15.61 | 9,349,200 | — | — |
| 2009-11-20 | $15.28 | $15.28 | 9,418,300 | — | — |
| 2009-11-19 | $15.27 | $15.27 | 20,578,000 | — | — |
| 2009-11-18 | $16.09 | $16.09 | 9,034,900 | — | — |
| 2009-11-17 | $16.42 | $16.42 | 7,976,100 | — | — |
| 2009-11-16 | $16.24 | $16.24 | 10,728,200 | — | — |
| 2009-11-13 | $15.84 | $15.84 | 8,528,400 | — | — |
| 2009-11-12 | $15.28 | $15.28 | 10,018,200 | — | — |
| 2009-11-11 | $15.54 | $15.54 | 8,344,000 | — | — |
| 2009-11-10 | $15.46 | $15.46 | 10,999,900 | — | — |
| 2009-11-09 | $15.24 | $15.24 | 8,807,900 | — | — |
| 2009-11-06 | $14.73 | $14.73 | 7,605,000 | — | — |
| 2009-11-05 | $14.70 | $14.70 | 9,843,500 | — | — |
| 2009-11-04 | $14.23 | $14.23 | 12,630,900 | — | — |
| 2009-11-03 | $13.94 | $13.94 | 7,611,700 | — | — |
| 2009-11-02 | $13.83 | $13.83 | 8,150,000 | — | — |
| 2009-10-30 | $13.73 | $13.73 | 9,599,500 | — | — |
| 2009-10-29 | $14.24 | $14.24 | 10,100,700 | — | — |
| 2009-10-28 | $13.73 | $13.73 | 19,794,600 | — | — |
| 2009-10-27 | $14.44 | $14.44 | 16,597,100 | — | — |
| 2009-10-26 | $14.99 | $14.99 | 21,191,000 | — | — |
| 2009-10-23 | $14.58 | $14.58 | 12,362,300 | — | — |
| 2009-10-22 | $14.88 | $14.88 | 12,664,000 | — | — |
| 2009-10-21 | $14.99 | $14.99 | 13,821,000 | — | — |
| 2009-10-20 | $15.24 | $15.24 | 19,022,600 | — | — |
| 2009-10-19 | $15.57 | $15.57 | 11,829,700 | — | — |
| 2009-10-16 | $15.50 | $15.50 | 19,582,900 | — | — |
| 2009-10-15 | $15.84 | $15.84 | 11,581,000 | — | — |
| 2009-10-14 | $16.41 | $16.41 | 12,365,800 | — | — |
| 2009-10-13 | $16.00 | $16.00 | 12,903,900 | — | — |
| 2009-10-12 | $15.97 | $15.97 | 12,106,300 | — | — |
| 2009-10-09 | $15.62 | $15.62 | 10,766,900 | — | — |
| 2009-10-08 | $14.90 | $14.90 | 14,294,500 | — | — |
| 2009-10-07 | $15.12 | $15.12 | 11,174,500 | — | — |
| 2009-10-06 | $15.48 | $15.48 | 8,271,700 | — | — |
| 2009-10-05 | $15.25 | $15.25 | 7,876,100 | — | — |
| 2009-10-02 | $15.09 | $15.09 | 11,535,800 | — | — |
| 2009-10-01 | $14.96 | $14.96 | 13,054,600 | — | — |
| 2009-09-30 | $16.19 | $16.19 | 10,802,600 | — | — |
| 2009-09-29 | $15.92 | $15.92 | 8,903,900 | — | — |
| 2009-09-28 | $16.22 | $16.22 | 8,663,400 | — | — |
| 2009-09-25 | $15.72 | $15.72 | 12,043,900 | — | — |
| 2009-09-24 | $15.70 | $15.70 | 10,309,300 | — | — |
| 2009-09-23 | $16.22 | $16.22 | 10,599,900 | — | — |
| 2009-09-22 | $15.98 | $15.98 | 7,243,300 | — | — |
| 2009-09-21 | $15.76 | $15.76 | 9,924,600 | — | — |
| 2009-09-18 | $16.07 | $16.07 | 11,027,700 | — | — |
| 2009-09-17 | $15.93 | $15.93 | 11,558,100 | — | — |
| 2009-09-16 | $16.43 | $16.43 | 13,857,900 | — | — |
| 2009-09-15 | $16.21 | $16.21 | 10,270,400 | — | — |
| 2009-09-14 | $16.17 | $16.17 | 7,130,800 | — | — |
| 2009-09-11 | $16.32 | $16.32 | 10,250,600 | — | — |
| 2009-09-10 | $16.41 | $16.41 | 10,809,100 | — | — |
| 2009-09-09 | $16.32 | $16.32 | 9,993,200 | — | — |
| 2009-09-08 | $16.25 | $16.25 | 12,251,800 | — | — |
| 2009-09-04 | $15.70 | $15.70 | 9,210,700 | — | — |
| 2009-09-03 | $14.97 | $14.97 | 10,305,100 | — | — |
| 2009-09-02 | $14.90 | $14.90 | 9,211,800 | — | — |
| 2009-09-01 | $15.02 | $15.02 | 13,278,200 | — | — |
| 2009-08-31 | $15.25 | $15.25 | 10,698,000 | — | — |
| 2009-08-28 | $15.36 | $15.36 | 26,351,400 | — | — |
| 2009-08-27 | $14.63 | $14.63 | 20,595,700 | — | — |
| 2009-08-26 | $14.40 | $14.40 | 11,495,000 | — | — |
| 2009-08-25 | $14.09 | $14.09 | 8,819,700 | — | — |
| 2009-08-24 | $13.91 | $13.91 | 10,845,700 | — | — |
| 2009-08-21 | $14.23 | $14.23 | 8,104,700 | — | — |
| 2009-08-20 | $14.01 | $14.01 | 9,284,200 | — | — |
| 2009-08-19 | $13.92 | $13.92 | 10,599,500 | — | — |
| 2009-08-18 | $13.68 | $13.68 | 9,279,100 | — | — |
| 2009-08-17 | $13.27 | $13.27 | 7,666,200 | — | — |
| 2009-08-14 | $13.69 | $13.69 | 7,508,900 | — | — |
| 2009-08-13 | $14.25 | $14.25 | 11,343,700 | — | — |
| 2009-08-12 | $13.78 | $13.78 | 8,237,500 | — | — |
| 2009-08-11 | $13.31 | $13.31 | 9,810,100 | — | — |
| 2009-08-10 | $13.32 | $13.32 | 6,951,000 | — | — |
| 2009-08-07 | $13.54 | $13.54 | 11,034,200 | — | — |
| 2009-08-06 | $13.59 | $13.59 | 9,607,200 | — | — |
| 2009-08-05 | $14.04 | $14.04 | 11,559,300 | — | — |
| 2009-08-04 | $14.13 | $14.13 | 14,301,900 | — | — |
| 2009-08-03 | $13.80 | $13.80 | 11,017,900 | — | — |
| 2009-07-31 | $13.34 | $13.34 | 12,340,400 | — | — |
| 2009-07-30 | $13.59 | $13.59 | 22,035,600 | — | — |
| 2009-07-29 | $13.75 | $13.75 | 9,809,100 | — | — |
| 2009-07-28 | $14.11 | $14.11 | 10,710,700 | — | — |
| 2009-07-27 | $13.71 | $13.71 | 7,619,900 | — | — |
| 2009-07-24 | $13.58 | $13.58 | 12,401,900 | — | — |
| 2009-07-23 | $13.98 | $13.98 | 12,243,300 | — | — |
| 2009-07-22 | $13.98 | $13.98 | 14,350,800 | — | — |
| 2009-07-21 | $13.61 | $13.61 | 16,756,600 | — | — |
| 2009-07-20 | $13.44 | $13.44 | 8,357,900 | — | — |
| 2009-07-17 | $13.17 | $13.17 | 7,221,100 | — | — |
| 2009-07-16 | $13.11 | $13.11 | 17,725,200 | — | — |
| 2009-07-15 | $12.74 | $12.74 | 16,565,200 | — | — |
| 2009-07-14 | $12.23 | $12.23 | 17,565,500 | — | — |
| 2009-07-13 | $11.89 | $11.89 | 10,978,500 | — | — |
| 2009-07-10 | $11.68 | $11.68 | 9,068,500 | — | — |
| 2009-07-09 | $11.64 | $11.64 | 11,749,700 | — | — |
| 2009-07-08 | $11.28 | $11.28 | 12,690,900 | — | — |
| 2009-07-07 | $11.50 | $11.50 | 18,813,100 | — | — |
| 2009-07-06 | $11.40 | $11.40 | 6,850,500 | — | — |
| 2009-07-02 | $11.67 | $11.67 | 9,181,100 | — | — |
| 2009-07-01 | $11.74 | $11.74 | 7,905,300 | — | — |
| 2009-06-30 | $11.64 | $11.64 | 8,914,200 | — | — |
| 2009-06-29 | $11.67 | $11.67 | 10,205,800 | — | — |
| 2009-06-26 | $11.80 | $11.80 | 16,625,500 | — | — |
| 2009-06-25 | $12.00 | $12.00 | 11,954,700 | — | — |
| 2009-06-24 | $11.77 | $11.77 | 11,422,400 | — | — |
| 2009-06-23 | $11.52 | $11.52 | 19,013,600 | — | — |
| 2009-06-22 | $11.48 | $11.48 | 29,846,500 | — | — |
| 2009-06-19 | $12.01 | $12.01 | 22,292,600 | — | — |
| 2009-06-18 | $11.27 | $11.27 | 18,644,400 | — | — |
| 2009-06-17 | $11.66 | $11.66 | 28,116,100 | — | — |
| 2009-06-16 | $11.95 | $11.95 | 13,230,200 | — | — |
| 2009-06-15 | $12.47 | $12.47 | 10,986,700 | — | — |
| 2009-06-12 | $12.33 | $12.33 | 9,840,900 | — | — |
| 2009-06-11 | $12.51 | $12.51 | 14,575,800 | — | — |
| 2009-06-10 | $12.92 | $12.92 | 20,916,200 | — | — |
| 2009-06-09 | $12.84 | $12.84 | 48,117,900 | — | — |
| 2009-06-08 | $11.21 | $11.21 | 8,459,300 | — | — |
| 2009-06-05 | $11.37 | $11.37 | 12,145,600 | — | — |
| 2009-06-04 | $11.34 | $11.34 | 12,321,200 | — | — |
| 2009-06-03 | $10.78 | $10.78 | 17,912,100 | — | — |
| 2009-06-02 | $11.16 | $11.16 | 25,318,800 | — | — |
| 2009-06-01 | $12.13 | $12.13 | 20,414,300 | — | — |
| 2009-05-29 | $11.43 | $11.43 | 27,548,100 | — | — |
| 2009-05-28 | $11.69 | $11.69 | 21,394,700 | — | — |
| 2009-05-27 | $11.50 | $11.50 | 24,063,400 | — | — |
| 2009-05-26 | $11.62 | $11.62 | 16,387,300 | — | — |
| 2009-05-22 | $10.96 | $10.96 | 9,942,000 | — | — |
| 2009-05-21 | $11.09 | $11.09 | 12,384,900 | — | — |
| 2009-05-20 | $11.28 | $11.28 | 11,948,300 | — | — |
| 2009-05-19 | $11.39 | $11.39 | 14,175,000 | — | — |
| 2009-05-18 | $11.28 | $11.28 | 16,505,300 | — | — |
| 2009-05-15 | $10.69 | $10.69 | 9,478,400 | — | — |
| 2009-05-14 | $10.68 | $10.68 | 10,268,800 | — | — |
| 2009-05-13 | $10.19 | $10.19 | 11,027,900 | — | — |
| 2009-05-12 | $10.36 | $10.36 | 9,990,700 | — | — |
| 2009-05-11 | $10.72 | $10.72 | 13,313,000 | — | — |
| 2009-05-08 | $10.57 | $10.57 | 21,808,200 | — | — |
| 2009-05-07 | $10.91 | $10.91 | 15,874,000 | — | — |
| 2009-05-06 | $11.61 | $11.61 | 20,566,100 | — | — |
| 2009-05-05 | $11.29 | $11.29 | 13,255,700 | — | — |
| 2009-05-04 | $11.59 | $11.59 | 16,159,800 | — | — |
| 2009-05-01 | $11.25 | $11.25 | 15,954,400 | — | — |
| 2009-04-30 | $10.98 | $10.98 | 24,823,100 | — | — |
| 2009-04-29 | $10.32 | $10.32 | 12,919,700 | — | — |
| 2009-04-28 | $10.15 | $10.15 | 10,844,700 | — | — |
| 2009-04-27 | $10.48 | $10.48 | 11,060,400 | — | — |
| 2009-04-24 | $10.41 | $10.41 | 10,709,900 | — | — |
| 2009-04-23 | $10.17 | $10.17 | 11,293,300 | — | — |
| 2009-04-22 | $10.12 | $10.12 | 13,395,300 | — | — |
| 2009-04-21 | $9.88 | $9.88 | 13,992,200 | — | — |
| 2009-04-20 | $9.79 | $9.79 | 9,774,300 | — | — |
| 2009-04-17 | $10.42 | $10.42 | 6,926,300 | — | — |
| 2009-04-16 | $10.62 | $10.62 | 11,098,000 | — | — |
| 2009-04-15 | $10.31 | $10.31 | 23,020,200 | — | — |
| 2009-04-14 | $10.30 | $10.30 | 15,126,400 | — | — |
| 2009-04-13 | $10.23 | $10.23 | 12,702,100 | — | — |
| 2009-04-09 | $10.47 | $10.47 | 15,527,900 | — | — |
| 2009-04-08 | $10.05 | $10.05 | 15,374,900 | — | — |
| 2009-04-07 | $9.47 | $9.47 | 8,584,700 | — | — |
| 2009-04-06 | $9.73 | $9.73 | 13,330,000 | — | — |
| 2009-04-03 | $10.06 | $10.06 | 18,897,200 | — | — |
| 2009-04-02 | $9.87 | $9.87 | 15,637,700 | — | — |
| 2009-04-01 | $9.47 | $9.47 | 13,392,200 | — | — |
| 2009-03-31 | $9.16 | $9.16 | 9,178,000 | — | — |
| 2009-03-30 | $9.04 | $9.04 | 9,204,500 | — | — |
| 2009-03-27 | $9.27 | $9.27 | 7,088,300 | — | — |
| 2009-03-26 | $9.65 | $9.65 | 13,769,300 | — | — |
| 2009-03-25 | $9.18 | $9.18 | 16,423,100 | — | — |
| 2009-03-24 | $9.16 | $9.16 | 12,777,800 | — | — |
| 2009-03-23 | $9.28 | $9.28 | 11,264,100 | — | — |
| 2009-03-20 | $8.75 | $8.75 | 13,157,900 | — | — |
| 2009-03-19 | $8.87 | $8.87 | 20,827,600 | — | — |
| 2009-03-18 | $9.46 | $9.46 | 27,449,300 | — | — |
| 2009-03-17 | $8.88 | $8.88 | 19,073,600 | — | — |
| 2009-03-16 | $8.39 | $8.39 | 12,599,300 | — | — |
| 2009-03-13 | $8.98 | $8.98 | 15,746,100 | — | — |
| 2009-03-12 | $8.86 | $8.86 | 14,441,400 | — | — |
| 2009-03-11 | $8.64 | $8.64 | 18,919,100 | — | — |
| 2009-03-10 | $8.30 | $8.30 | 19,271,100 | — | — |
| 2009-03-09 | $7.67 | $7.67 | 21,100,400 | — | — |
| 2009-03-06 | $8.06 | $8.06 | 39,080,800 | — | — |
| 2009-03-05 | $7.52 | $7.52 | 24,576,200 | — | — |
| 2009-03-04 | $7.58 | $7.58 | 13,855,600 | — | — |
| 2009-03-03 | $7.18 | $7.18 | 10,958,800 | — | — |
| 2009-03-02 | $7.13 | $7.13 | 14,385,200 | — | — |
| 2009-02-27 | $7.51 | $7.51 | 13,436,500 | — | — |
| 2009-02-26 | $7.51 | $7.51 | 10,919,000 | — | — |
| 2009-02-25 | $7.64 | $7.64 | 19,813,000 | — | — |
| 2009-02-24 | $7.48 | $7.48 | 21,835,800 | — | — |
| 2009-02-23 | $6.61 | $6.61 | 10,331,500 | — | — |
| 2009-02-20 | $7.02 | $7.02 | 22,824,600 | — | — |
| 2009-02-19 | $7.00 | $7.00 | 12,412,300 | — | — |
| 2009-02-18 | $7.49 | $7.49 | 11,596,300 | — | — |
| 2009-02-17 | $7.44 | $7.44 | 20,966,700 | — | — |
| 2009-02-13 | $8.19 | $8.19 | 12,142,400 | — | — |
| 2009-02-12 | $7.93 | $7.93 | 18,204,700 | — | — |
| 2009-02-11 | $7.83 | $7.83 | 11,769,500 | — | — |
| 2009-02-10 | $7.84 | $7.84 | 15,758,000 | — | — |
| 2009-02-09 | $8.16 | $8.16 | 12,027,400 | — | — |
| 2009-02-06 | $8.28 | $8.28 | 15,019,500 | — | — |
| 2009-02-05 | $8.08 | $8.08 | 26,022,100 | — | — |
| 2009-02-04 | $7.68 | $7.68 | 18,363,100 | — | — |
| 2009-02-03 | $7.49 | $7.49 | 11,398,100 | — | — |
| 2009-02-02 | $7.34 | $7.34 | 8,570,600 | — | — |
| 2009-01-30 | $7.29 | $7.29 | 14,751,200 | — | — |
| 2009-01-29 | $7.23 | $7.23 | 10,584,500 | — | — |
| 2009-01-28 | $7.52 | $7.52 | 14,549,200 | — | — |
| 2009-01-27 | $7.20 | $7.20 | 12,287,900 | — | — |
| 2009-01-26 | $6.84 | $6.84 | 14,628,500 | — | — |
| 2009-01-23 | $6.75 | $6.75 | 21,259,900 | — | — |
| 2009-01-22 | $6.21 | $6.21 | 20,009,900 | — | — |
| 2009-01-21 | $6.16 | $6.16 | 14,166,600 | — | — |
| 2009-01-20 | $5.80 | $5.80 | 21,009,800 | — | — |
| 2009-01-16 | $6.31 | $6.31 | 26,164,700 | — | — |
| 2009-01-15 | $6.50 | $6.50 | 11,092,200 | — | — |
| 2009-01-14 | $6.31 | $6.31 | 11,097,700 | — | — |
| 2009-01-13 | $6.38 | $6.38 | 18,447,300 | — | — |
| 2009-01-12 | $6.52 | $6.52 | 11,036,000 | — | — |
| 2009-01-09 | $6.86 | $6.86 | 15,492,900 | — | — |
| 2009-01-08 | $7.28 | $7.28 | 10,463,000 | — | — |
| 2009-01-07 | $7.31 | $7.31 | 14,302,000 | — | — |
| 2009-01-06 | $7.64 | $7.64 | 17,849,300 | — | — |
| 2009-01-05 | $7.02 | $7.02 | 12,329,400 | — | — |
| 2009-01-02 | $7.11 | $7.11 | 10,972,000 | — | — |