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
- 1996-11-18 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 | $15.97 | $81.29 | 2,444,000 | — | — |
| 2009-12-30 | $16.25 | $82.74 | 3,572,600 | — | — |
| 2009-12-29 | $16.08 | $81.90 | 3,404,400 | — | — |
| 2009-12-28 | $16.03 | $81.62 | 4,208,200 | — | — |
| 2009-12-24 | $15.81 | $80.48 | 1,012,000 | — | — |
| 2009-12-23 | $15.73 | $80.09 | 6,238,800 | — | — |
| 2009-12-22 | $15.65 | $79.04 | 10,021,400 | — | — |
| 2009-12-21 | $15.57 | $78.64 | 7,911,400 | — | — |
| 2009-12-18 | $15.90 | $80.28 | 17,398,600 | — | — |
| 2009-12-17 | $16.71 | $84.37 | 5,481,600 | — | — |
| 2009-12-16 | $17.28 | $87.25 | 4,870,400 | — | — |
| 2009-12-15 | $17.28 | $87.25 | 3,263,600 | — | — |
| 2009-12-14 | $17.48 | $88.26 | 3,758,200 | — | — |
| 2009-12-11 | $17.40 | $87.88 | 4,377,600 | — | — |
| 2009-12-10 | $17.38 | $87.76 | 5,784,800 | — | — |
| 2009-12-09 | $17.33 | $87.50 | 4,664,800 | — | — |
| 2009-12-08 | $17.03 | $86.01 | 6,999,400 | — | — |
| 2009-12-07 | $17.71 | $89.42 | 6,026,600 | — | — |
| 2009-12-04 | $17.70 | $89.40 | 7,189,600 | — | — |
| 2009-12-03 | $17.86 | $90.18 | 7,114,000 | — | — |
| 2009-12-02 | $18.08 | $91.32 | 9,265,200 | — | — |
| 2009-12-01 | $17.65 | $89.15 | 7,361,200 | — | — |
| 2009-11-30 | $17.15 | $86.60 | 6,334,800 | — | — |
| 2009-11-27 | $17.13 | $86.49 | 3,747,800 | — | — |
| 2009-11-25 | $17.65 | $89.15 | 6,697,000 | — | — |
| 2009-11-24 | $17.46 | $88.16 | 4,930,800 | — | — |
| 2009-11-23 | $17.61 | $88.92 | 4,689,200 | — | — |
| 2009-11-20 | $17.65 | $89.15 | 3,726,200 | — | — |
| 2009-11-19 | $17.73 | $89.53 | 7,776,400 | — | — |
| 2009-11-18 | $17.79 | $89.83 | 6,041,400 | — | — |
| 2009-11-17 | $18.12 | $91.49 | 7,610,400 | — | — |
| 2009-11-16 | $17.87 | $90.26 | 5,880,000 | — | — |
| 2009-11-13 | $17.37 | $87.71 | 6,748,600 | — | — |
| 2009-11-12 | $17.11 | $86.42 | 6,850,000 | — | — |
| 2009-11-11 | $17.46 | $88.19 | 5,283,000 | — | — |
| 2009-11-10 | $17.61 | $88.94 | 9,094,200 | — | — |
| 2009-11-09 | $17.97 | $90.76 | 8,780,400 | — | — |
| 2009-11-06 | $17.63 | $89.02 | 6,738,400 | — | — |
| 2009-11-05 | $17.77 | $89.75 | 8,023,600 | — | — |
| 2009-11-04 | $17.32 | $87.48 | 7,313,200 | — | — |
| 2009-11-03 | $16.93 | $85.51 | 8,548,200 | — | — |
| 2009-11-02 | $16.65 | $84.10 | 5,851,600 | — | — |
| 2009-10-30 | $16.58 | $83.74 | 8,899,400 | — | — |
| 2009-10-29 | $17.32 | $87.45 | 8,249,800 | — | — |
| 2009-10-28 | $16.00 | $80.84 | 10,431,200 | — | — |
| 2009-10-27 | $17.22 | $86.95 | 6,770,800 | — | — |
| 2009-10-26 | $17.90 | $90.38 | 7,206,600 | — | — |
| 2009-10-23 | $18.40 | $92.91 | 6,008,000 | — | — |
| 2009-10-22 | $18.61 | $93.97 | 4,975,000 | — | — |
| 2009-10-21 | $18.36 | $92.73 | 7,712,800 | — | — |
| 2009-10-20 | $17.70 | $89.40 | 6,704,000 | — | — |
| 2009-10-19 | $18.28 | $92.30 | 5,008,200 | — | — |
| 2009-10-16 | $17.83 | $90.08 | 6,298,800 | — | — |
| 2009-10-15 | $18.14 | $91.62 | 6,387,800 | — | — |
| 2009-10-14 | $17.81 | $89.93 | 8,044,800 | — | — |
| 2009-10-13 | $16.72 | $84.42 | 5,245,000 | — | — |
| 2009-10-12 | $16.58 | $83.72 | 3,435,000 | — | — |
| 2009-10-09 | $16.40 | $82.83 | 4,478,800 | — | — |
| 2009-10-08 | $16.38 | $82.73 | 7,809,800 | — | — |
| 2009-10-07 | $15.95 | $80.53 | 5,868,600 | — | — |
| 2009-10-06 | $15.87 | $80.16 | 5,979,200 | — | — |
| 2009-10-05 | $15.65 | $79.04 | 5,974,400 | — | — |
| 2009-10-02 | $15.05 | $76.01 | 10,005,400 | — | — |
| 2009-10-01 | $14.74 | $74.45 | 6,152,600 | — | — |
| 2009-09-30 | $15.30 | $77.28 | 10,485,200 | — | — |
| 2009-09-29 | $14.93 | $75.41 | 4,475,200 | — | — |
| 2009-09-28 | $15.10 | $76.27 | 4,320,600 | — | — |
| 2009-09-25 | $14.63 | $73.87 | 4,306,000 | — | — |
| 2009-09-24 | $14.62 | $73.84 | 5,993,000 | — | — |
| 2009-09-23 | $14.93 | $75.38 | 6,094,600 | — | — |
| 2009-09-22 | $15.34 | $77.48 | 5,038,800 | — | — |
| 2009-09-21 | $15.18 | $76.65 | 5,579,200 | — | — |
| 2009-09-18 | $15.09 | $76.19 | 6,171,800 | — | — |
| 2009-09-17 | $14.95 | $75.48 | 5,307,800 | — | — |
| 2009-09-16 | $15.09 | $76.19 | 7,224,200 | — | — |
| 2009-09-15 | $14.52 | $73.34 | 6,277,000 | — | — |
| 2009-09-14 | $14.10 | $71.19 | 4,568,200 | — | — |
| 2009-09-11 | $13.93 | $70.36 | 4,378,800 | — | — |
| 2009-09-10 | $13.92 | $70.28 | 4,110,000 | — | — |
| 2009-09-09 | $13.79 | $69.65 | 5,127,200 | — | — |
| 2009-09-08 | $13.99 | $70.64 | 4,362,600 | — | — |
| 2009-09-04 | $13.57 | $68.51 | 4,052,400 | — | — |
| 2009-09-03 | $13.12 | $66.27 | 4,091,400 | — | — |
| 2009-09-02 | $12.83 | $64.80 | 6,150,600 | — | — |
| 2009-09-01 | $12.72 | $64.25 | 6,218,000 | — | — |
| 2009-08-31 | $13.05 | $65.89 | 5,377,400 | — | — |
| 2009-08-28 | $13.43 | $67.83 | 4,875,000 | — | — |
| 2009-08-27 | $13.58 | $68.56 | 4,773,600 | — | — |
| 2009-08-26 | $13.56 | $68.49 | 3,992,000 | — | — |
| 2009-08-25 | $13.73 | $69.35 | 4,402,800 | — | — |
| 2009-08-24 | $14.01 | $70.76 | 5,623,800 | — | — |
| 2009-08-21 | $13.80 | $69.70 | 4,885,000 | — | — |
| 2009-08-20 | $13.54 | $68.36 | 4,754,600 | — | — |
| 2009-08-19 | $13.23 | $66.80 | 4,087,800 | — | — |
| 2009-08-18 | $13.29 | $67.10 | 4,407,800 | — | — |
| 2009-08-17 | $12.86 | $64.93 | 5,491,600 | — | — |
| 2009-08-14 | $13.60 | $68.67 | 6,398,600 | — | — |
| 2009-08-13 | $14.00 | $70.71 | 4,237,000 | — | — |
| 2009-08-12 | $13.82 | $69.78 | 5,776,600 | — | — |
| 2009-08-11 | $13.45 | $67.91 | 5,523,600 | — | — |
| 2009-08-10 | $13.62 | $68.79 | 5,552,400 | — | — |
| 2009-08-07 | $13.78 | $69.57 | 7,314,800 | — | — |
| 2009-08-06 | $13.51 | $68.24 | 6,195,200 | — | — |
| 2009-08-05 | $13.67 | $69.04 | 6,670,800 | — | — |
| 2009-08-04 | $13.32 | $67.28 | 6,275,000 | — | — |
| 2009-08-03 | $13.51 | $68.21 | 7,246,200 | — | — |
| 2009-07-31 | $12.80 | $64.65 | 6,014,000 | — | — |
| 2009-07-30 | $12.72 | $64.22 | 6,649,000 | — | — |
| 2009-07-29 | $12.26 | $61.92 | 8,693,400 | — | — |
| 2009-07-28 | $12.58 | $63.51 | 6,271,800 | — | — |
| 2009-07-27 | $12.54 | $63.34 | 6,419,400 | — | — |
| 2009-07-24 | $12.37 | $62.45 | 6,147,600 | — | — |
| 2009-07-23 | $12.47 | $62.96 | 9,623,400 | — | — |
| 2009-07-22 | $12.11 | $61.16 | 9,532,800 | — | — |
| 2009-07-21 | $12.01 | $60.66 | 10,301,800 | — | — |
| 2009-07-20 | $11.93 | $60.26 | 9,514,000 | — | — |
| 2009-07-17 | $11.28 | $56.97 | 7,492,400 | — | — |
| 2009-07-16 | $11.20 | $56.57 | 9,213,600 | — | — |
| 2009-07-15 | $10.91 | $55.08 | 9,304,200 | — | — |
| 2009-07-14 | $10.10 | $51.01 | 6,595,000 | — | — |
| 2009-07-13 | $10.28 | $51.90 | 8,818,400 | — | — |
| 2009-07-10 | $10.16 | $51.32 | 5,993,200 | — | — |
| 2009-07-09 | $10.24 | $51.72 | 5,148,600 | — | — |
| 2009-07-08 | $10.11 | $51.04 | 12,006,400 | — | — |
| 2009-07-07 | $10.28 | $51.92 | 5,673,200 | — | — |
| 2009-07-06 | $10.64 | $53.74 | 8,113,800 | — | — |
| 2009-07-02 | $10.99 | $55.48 | 5,835,200 | — | — |
| 2009-07-01 | $11.35 | $57.30 | 6,872,000 | — | — |
| 2009-06-30 | $11.18 | $56.44 | 7,647,800 | — | — |
| 2009-06-29 | $11.41 | $57.60 | 6,264,600 | — | — |
| 2009-06-26 | $11.59 | $58.54 | 6,482,200 | — | — |
| 2009-06-25 | $11.39 | $57.50 | 7,773,400 | — | — |
| 2009-06-24 | $10.84 | $54.75 | 8,887,800 | — | — |
| 2009-06-23 | $10.74 | $54.25 | 7,236,400 | — | — |
| 2009-06-22 | $10.25 | $51.75 | 9,074,200 | — | — |
| 2009-06-19 | $11.18 | $56.44 | 6,406,400 | — | — |
| 2009-06-18 | $11.07 | $55.91 | 6,113,400 | — | — |
| 2009-06-17 | $11.17 | $56.42 | 8,515,000 | — | — |
| 2009-06-16 | $11.37 | $57.40 | 8,193,200 | — | — |
| 2009-06-15 | $11.86 | $59.90 | 8,039,600 | — | — |
| 2009-06-12 | $12.54 | $63.31 | 7,828,800 | — | — |
| 2009-06-11 | $13.00 | $65.66 | 6,858,000 | — | — |
| 2009-06-10 | $12.50 | $63.13 | 6,837,200 | — | — |
| 2009-06-09 | $12.53 | $63.26 | 5,857,400 | — | — |
| 2009-06-08 | $12.42 | $62.71 | 7,459,000 | — | — |
| 2009-06-05 | $12.46 | $62.93 | 7,842,800 | — | — |
| 2009-06-04 | $12.31 | $62.18 | 9,664,800 | — | — |
| 2009-06-03 | $12.13 | $61.27 | 8,737,200 | — | — |
| 2009-06-02 | $13.16 | $66.47 | 9,154,800 | — | — |
| 2009-06-01 | $12.98 | $65.56 | 8,043,400 | — | — |
| 2009-05-29 | $12.26 | $61.92 | 9,263,200 | — | — |
| 2009-05-28 | $11.58 | $58.49 | 7,721,200 | — | — |
| 2009-05-27 | $11.08 | $55.94 | 7,951,200 | — | — |
| 2009-05-26 | $11.05 | $55.81 | 6,690,200 | — | — |
| 2009-05-22 | $10.54 | $53.24 | 7,507,600 | — | — |
| 2009-05-21 | $10.47 | $52.86 | 6,747,200 | — | — |
| 2009-05-20 | $10.86 | $54.85 | 8,689,000 | — | — |
| 2009-05-19 | $10.80 | $54.55 | 6,888,400 | — | — |
| 2009-05-18 | $10.30 | $52.02 | 5,386,600 | — | — |
| 2009-05-15 | $9.58 | $48.39 | 5,541,800 | — | — |
| 2009-05-14 | $9.77 | $49.35 | 6,034,400 | — | — |
| 2009-05-13 | $9.74 | $49.17 | 7,396,200 | — | — |
| 2009-05-12 | $10.47 | $52.88 | 5,826,400 | — | — |
| 2009-05-11 | $10.73 | $54.17 | 5,055,000 | — | — |
| 2009-05-08 | $10.82 | $54.62 | 6,738,400 | — | — |
| 2009-05-07 | $10.29 | $51.97 | 8,196,400 | — | — |
| 2009-05-06 | $10.51 | $53.08 | 6,417,600 | — | — |
| 2009-05-05 | $9.98 | $50.38 | 5,972,800 | — | — |
| 2009-05-04 | $10.10 | $50.99 | 6,538,800 | — | — |
| 2009-05-01 | $9.52 | $47.63 | 5,389,200 | — | — |
| 2009-04-30 | $9.26 | $46.35 | 6,880,400 | — | — |
| 2009-04-29 | $9.10 | $45.55 | 4,864,600 | — | — |
| 2009-04-28 | $8.81 | $44.10 | 4,247,000 | — | — |
| 2009-04-27 | $8.84 | $44.25 | 6,165,600 | — | — |
| 2009-04-24 | $9.23 | $46.17 | 6,869,600 | — | — |
| 2009-04-23 | $9.08 | $45.45 | 7,065,400 | — | — |
| 2009-04-22 | $9.03 | $45.17 | 8,354,400 | — | — |
| 2009-04-21 | $9.03 | $45.17 | 6,034,000 | — | — |
| 2009-04-20 | $8.58 | $42.92 | 5,405,000 | — | — |
| 2009-04-17 | $9.17 | $45.90 | 6,718,000 | — | — |
| 2009-04-16 | $9.13 | $45.67 | 7,368,200 | — | — |
| 2009-04-15 | $8.87 | $44.37 | 5,142,800 | — | — |
| 2009-04-14 | $8.76 | $43.85 | 9,118,400 | — | — |
| 2009-04-13 | $8.95 | $44.80 | 5,685,200 | — | — |
| 2009-04-09 | $8.74 | $43.72 | 7,164,600 | — | — |
| 2009-04-08 | $8.30 | $41.52 | 6,194,800 | — | — |
| 2009-04-07 | $8.23 | $41.19 | 5,299,200 | — | — |
| 2009-04-06 | $8.33 | $41.67 | 6,076,000 | — | — |
| 2009-04-03 | $8.48 | $42.45 | 7,784,000 | — | — |
| 2009-04-02 | $8.29 | $41.49 | 10,894,800 | — | — |
| 2009-04-01 | $7.75 | $38.79 | 8,337,400 | — | — |
| 2009-03-31 | $7.42 | $37.14 | 8,089,800 | — | — |
| 2009-03-30 | $7.22 | $36.11 | 8,446,000 | — | — |
| 2009-03-27 | $7.88 | $37.23 | 7,706,000 | — | — |
| 2009-03-26 | $8.13 | $38.43 | 8,896,800 | — | — |
| 2009-03-25 | $7.94 | $37.51 | 13,891,400 | — | — |
| 2009-03-24 | $7.89 | $37.27 | 8,009,600 | — | — |
| 2009-03-23 | $8.14 | $38.45 | 8,431,800 | — | — |
| 2009-03-20 | $7.49 | $35.41 | 7,316,000 | — | — |
| 2009-03-19 | $7.56 | $35.74 | 10,261,400 | — | — |
| 2009-03-18 | $7.47 | $35.29 | 14,424,400 | — | — |
| 2009-03-17 | $7.05 | $33.30 | 6,321,200 | — | — |
| 2009-03-16 | $6.98 | $32.97 | 8,069,800 | — | — |
| 2009-03-13 | $7.07 | $33.42 | 5,312,000 | — | — |
| 2009-03-12 | $7.21 | $34.06 | 6,314,200 | — | — |
| 2009-03-11 | $7.02 | $33.18 | 5,682,400 | — | — |
| 2009-03-10 | $7.06 | $33.37 | 7,268,400 | — | — |
| 2009-03-09 | $6.43 | $30.39 | 5,602,800 | — | — |
| 2009-03-06 | $6.52 | $30.82 | 7,092,600 | — | — |
| 2009-03-05 | $6.53 | $30.87 | 8,481,600 | — | — |
| 2009-03-04 | $6.95 | $32.85 | 10,012,600 | — | — |
| 2009-03-03 | $6.24 | $29.47 | 8,198,400 | — | — |
| 2009-03-02 | $6.00 | $28.34 | 8,274,600 | — | — |
| 2009-02-27 | $6.61 | $31.22 | 8,085,200 | — | — |
| 2009-02-26 | $6.71 | $31.72 | 7,803,000 | — | — |
| 2009-02-25 | $6.71 | $31.72 | 8,151,400 | — | — |
| 2009-02-24 | $6.76 | $31.93 | 9,472,200 | — | — |
| 2009-02-23 | $6.31 | $29.80 | 8,816,200 | — | — |
| 2009-02-20 | $7.09 | $33.49 | 11,707,000 | — | — |
| 2009-02-19 | $7.27 | $34.34 | 8,205,800 | — | — |
| 2009-02-18 | $7.34 | $34.67 | 11,727,000 | — | — |
| 2009-02-17 | $7.71 | $36.42 | 10,604,200 | — | — |
| 2009-02-13 | $8.23 | $38.88 | 9,172,400 | — | — |
| 2009-02-12 | $8.01 | $37.84 | 10,054,600 | — | — |
| 2009-02-11 | $8.05 | $38.05 | 10,905,600 | — | — |
| 2009-02-10 | $8.16 | $38.57 | 12,093,600 | — | — |
| 2009-02-09 | $8.83 | $41.72 | 6,516,400 | — | — |
| 2009-02-06 | $9.13 | $43.13 | 9,851,600 | — | — |
| 2009-02-05 | $8.55 | $40.42 | 9,467,000 | — | — |
| 2009-02-04 | $8.15 | $38.50 | 13,370,800 | — | — |
| 2009-02-03 | $7.90 | $37.34 | 6,689,400 | — | — |
| 2009-02-02 | $7.64 | $36.09 | 6,176,000 | — | — |
| 2009-01-30 | $7.55 | $35.69 | 8,484,200 | — | — |
| 2009-01-29 | $7.88 | $37.23 | 8,616,400 | — | — |
| 2009-01-28 | $8.22 | $38.83 | 10,494,200 | — | — |
| 2009-01-27 | $7.72 | $36.47 | 10,023,400 | — | — |
| 2009-01-26 | $7.44 | $35.15 | 7,814,800 | — | — |
| 2009-01-23 | $7.47 | $35.29 | 9,787,000 | — | — |
| 2009-01-22 | $7.58 | $35.83 | 12,429,800 | — | — |
| 2009-01-21 | $7.78 | $36.75 | 11,939,800 | — | — |
| 2009-01-20 | $7.00 | $33.09 | 11,780,800 | — | — |
| 2009-01-16 | $7.60 | $35.90 | 8,904,000 | — | — |
| 2009-01-15 | $7.30 | $34.48 | 11,227,200 | — | — |
| 2009-01-14 | $6.92 | $32.71 | 10,146,400 | — | — |
| 2009-01-13 | $7.40 | $34.98 | 9,761,000 | — | — |
| 2009-01-12 | $7.39 | $34.93 | 13,436,200 | — | — |
| 2009-01-09 | $8.06 | $38.08 | 9,960,400 | — | — |
| 2009-01-08 | $8.08 | $38.19 | 8,227,800 | — | — |
| 2009-01-07 | $7.68 | $36.30 | 9,135,200 | — | — |
| 2009-01-06 | $8.29 | $39.16 | 12,891,200 | — | — |
| 2009-01-05 | $7.57 | $35.78 | 12,060,800 | — | — |
| 2009-01-02 | $6.87 | $32.45 | 4,204,600 | — | — |