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
- 2006-04-28 to 2026-09-03
- 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 | $16.54 | $16.54 | 8,028,900 | — | — |
| 2009-12-30 | $16.53 | $16.53 | 10,739,300 | — | — |
| 2009-12-29 | $16.81 | $16.81 | 10,457,700 | — | — |
| 2009-12-28 | $17.22 | $17.22 | 5,945,000 | — | — |
| 2009-12-24 | $17.17 | $17.17 | 3,427,100 | — | — |
| 2009-12-23 | $16.81 | $16.81 | 6,151,300 | — | — |
| 2009-12-22 | $16.64 | $16.64 | 11,800,700 | — | — |
| 2009-12-21 | $16.69 | $16.69 | 10,017,500 | — | — |
| 2009-12-18 | $16.95 | $16.95 | 9,771,700 | — | — |
| 2009-12-17 | $16.79 | $16.79 | 10,773,700 | — | — |
| 2009-12-16 | $17.36 | $17.36 | 11,033,700 | — | — |
| 2009-12-15 | $17.09 | $17.09 | 9,390,900 | — | — |
| 2009-12-14 | $17.08 | $17.08 | 10,173,500 | — | — |
| 2009-12-11 | $16.87 | $16.87 | 16,362,600 | — | — |
| 2009-12-10 | $17.09 | $17.09 | 12,602,200 | — | — |
| 2009-12-09 | $17.15 | $17.15 | 21,212,900 | — | — |
| 2009-12-08 | $17.30 | $17.30 | 17,822,900 | — | — |
| 2009-12-07 | $17.82 | $17.82 | 25,103,200 | — | — |
| 2009-12-04 | $18.15 | $18.15 | 28,995,100 | — | — |
| 2009-12-03 | $18.62 | $18.62 | 15,043,000 | — | — |
| 2009-12-02 | $18.89 | $18.89 | 18,299,500 | — | — |
| 2009-12-01 | $18.78 | $18.78 | 17,215,000 | — | — |
| 2009-11-30 | $18.15 | $18.15 | 10,227,100 | — | — |
| 2009-11-27 | $17.95 | $17.95 | 16,294,600 | — | — |
| 2009-11-25 | $18.52 | $18.52 | 12,886,600 | — | — |
| 2009-11-24 | $18.25 | $18.25 | 21,885,600 | — | — |
| 2009-11-23 | $18.27 | $18.27 | 15,210,400 | — | — |
| 2009-11-20 | $18.22 | $18.22 | 8,589,000 | — | — |
| 2009-11-19 | $18.26 | $18.26 | 10,109,500 | — | — |
| 2009-11-18 | $18.23 | $18.23 | 17,415,200 | — | — |
| 2009-11-17 | $18.13 | $18.13 | 10,102,300 | — | — |
| 2009-11-16 | $18.01 | $18.01 | 20,473,200 | — | — |
| 2009-11-13 | $17.15 | $17.15 | 9,618,800 | — | — |
| 2009-11-12 | $16.92 | $16.92 | 12,543,100 | — | — |
| 2009-11-11 | $17.29 | $17.29 | 10,216,000 | — | — |
| 2009-11-10 | $17.03 | $17.03 | 10,181,700 | — | — |
| 2009-11-09 | $17.29 | $17.29 | 10,263,000 | — | — |
| 2009-11-06 | $17.09 | $17.09 | 9,660,100 | — | — |
| 2009-11-05 | $17.12 | $17.12 | 7,547,800 | — | — |
| 2009-11-04 | $17.14 | $17.14 | 19,863,000 | — | — |
| 2009-11-03 | $17.00 | $17.00 | 22,120,600 | — | — |
| 2009-11-02 | $16.16 | $16.16 | 9,505,800 | — | — |
| 2009-10-30 | $16.07 | $16.07 | 10,853,300 | — | — |
| 2009-10-29 | $16.41 | $16.41 | 9,964,500 | — | — |
| 2009-10-28 | $15.86 | $15.86 | 16,764,500 | — | — |
| 2009-10-27 | $16.34 | $16.34 | 14,432,500 | — | — |
| 2009-10-26 | $16.79 | $16.79 | 12,688,800 | — | — |
| 2009-10-23 | $17.40 | $17.40 | 8,874,100 | — | — |
| 2009-10-22 | $17.32 | $17.32 | 7,630,000 | — | — |
| 2009-10-21 | $17.36 | $17.36 | 8,579,700 | — | — |
| 2009-10-20 | $17.20 | $17.20 | 7,500,600 | — | — |
| 2009-10-19 | $17.44 | $17.44 | 7,272,900 | — | — |
| 2009-10-16 | $17.18 | $17.18 | 7,638,900 | — | — |
| 2009-10-15 | $17.06 | $17.06 | 10,962,800 | — | — |
| 2009-10-14 | $17.56 | $17.56 | 9,556,300 | — | — |
| 2009-10-13 | $17.48 | $17.48 | 9,725,200 | — | — |
| 2009-10-12 | $17.48 | $17.48 | 7,301,400 | — | — |
| 2009-10-09 | $17.44 | $17.44 | 8,299,200 | — | — |
| 2009-10-08 | $17.52 | $17.52 | 15,328,000 | — | — |
| 2009-10-07 | $17.25 | $17.25 | 11,125,500 | — | — |
| 2009-10-06 | $17.08 | $17.08 | 15,556,700 | — | — |
| 2009-10-05 | $16.38 | $16.38 | 7,011,300 | — | — |
| 2009-10-02 | $15.82 | $15.82 | 8,836,900 | — | — |
| 2009-10-01 | $16.04 | $16.04 | 7,781,400 | — | — |
| 2009-09-30 | $16.38 | $16.38 | 9,303,800 | — | — |
| 2009-09-29 | $15.89 | $15.89 | 4,861,300 | — | — |
| 2009-09-28 | $15.91 | $15.91 | 5,757,000 | — | — |
| 2009-09-25 | $15.74 | $15.74 | 8,774,100 | — | — |
| 2009-09-24 | $15.99 | $15.99 | 16,308,800 | — | — |
| 2009-09-23 | $16.54 | $16.54 | 8,814,700 | — | — |
| 2009-09-22 | $16.88 | $16.88 | 6,778,700 | — | — |
| 2009-09-21 | $16.54 | $16.54 | 12,253,500 | — | — |
| 2009-09-18 | $16.70 | $16.70 | 14,298,500 | — | — |
| 2009-09-17 | $16.95 | $16.95 | 10,812,400 | — | — |
| 2009-09-16 | $17.14 | $17.14 | 12,847,800 | — | — |
| 2009-09-15 | $16.78 | $16.78 | 9,474,100 | — | — |
| 2009-09-14 | $16.31 | $16.31 | 7,228,200 | — | — |
| 2009-09-11 | $16.50 | $16.50 | 12,920,500 | — | — |
| 2009-09-10 | $16.41 | $16.41 | 10,956,200 | — | — |
| 2009-09-09 | $16.06 | $16.06 | 13,854,400 | — | — |
| 2009-09-08 | $16.15 | $16.15 | 16,659,300 | — | — |
| 2009-09-04 | $15.97 | $15.97 | 12,453,600 | — | — |
| 2009-09-03 | $15.87 | $15.87 | 27,304,000 | — | — |
| 2009-09-02 | $15.22 | $15.22 | 16,416,500 | — | — |
| 2009-09-01 | $14.76 | $14.76 | 8,150,900 | — | — |
| 2009-08-31 | $14.62 | $14.62 | 6,354,900 | — | — |
| 2009-08-28 | $14.50 | $14.50 | 12,934,000 | — | — |
| 2009-08-27 | $14.08 | $14.08 | 4,907,300 | — | — |
| 2009-08-26 | $14.09 | $14.09 | 3,437,000 | — | — |
| 2009-08-25 | $14.04 | $14.04 | 4,618,900 | — | — |
| 2009-08-24 | $13.90 | $13.90 | 5,792,500 | — | — |
| 2009-08-21 | $13.92 | $13.92 | 6,143,400 | — | — |
| 2009-08-20 | $13.70 | $13.70 | 3,806,900 | — | — |
| 2009-08-19 | $13.57 | $13.57 | 7,370,100 | — | — |
| 2009-08-18 | $13.72 | $13.72 | 6,563,600 | — | — |
| 2009-08-17 | $13.75 | $13.75 | 10,269,700 | — | — |
| 2009-08-14 | $14.43 | $14.43 | 8,384,300 | — | — |
| 2009-08-13 | $14.79 | $14.79 | 8,781,100 | — | — |
| 2009-08-12 | $14.34 | $14.34 | 5,729,000 | — | — |
| 2009-08-11 | $14.09 | $14.09 | 5,382,900 | — | — |
| 2009-08-10 | $14.15 | $14.15 | 4,726,200 | — | — |
| 2009-08-07 | $14.39 | $14.39 | 10,907,300 | — | — |
| 2009-08-06 | $14.32 | $14.32 | 14,043,100 | — | — |
| 2009-08-05 | $14.52 | $14.52 | 9,826,600 | — | — |
| 2009-08-04 | $14.35 | $14.35 | 9,102,400 | — | — |
| 2009-08-03 | $14.03 | $14.03 | 9,965,000 | — | — |
| 2009-07-31 | $13.70 | $13.70 | 8,532,400 | — | — |
| 2009-07-30 | $13.25 | $13.25 | 4,995,200 | — | — |
| 2009-07-29 | $13.12 | $13.12 | 6,991,100 | — | — |
| 2009-07-28 | $13.52 | $13.52 | 5,557,500 | — | — |
| 2009-07-27 | $13.84 | $13.84 | 5,099,600 | — | — |
| 2009-07-24 | $13.66 | $13.66 | 3,931,000 | — | — |
| 2009-07-23 | $13.52 | $13.52 | 7,806,800 | — | — |
| 2009-07-22 | $13.45 | $13.45 | 6,534,300 | — | — |
| 2009-07-21 | $13.33 | $13.33 | 5,985,800 | — | — |
| 2009-07-20 | $13.45 | $13.45 | 7,807,400 | — | — |
| 2009-07-17 | $13.17 | $13.17 | 4,724,300 | — | — |
| 2009-07-16 | $13.09 | $13.09 | 5,610,600 | — | — |
| 2009-07-15 | $13.06 | $13.06 | 10,015,000 | — | — |
| 2009-07-14 | $12.72 | $12.72 | 8,602,900 | — | — |
| 2009-07-13 | $12.66 | $12.66 | 9,497,900 | — | — |
| 2009-07-10 | $12.50 | $12.50 | 8,364,300 | — | — |
| 2009-07-09 | $12.67 | $12.67 | 5,803,600 | — | — |
| 2009-07-08 | $12.69 | $12.69 | 9,116,000 | — | — |
| 2009-07-07 | $12.89 | $12.89 | 7,234,800 | — | — |
| 2009-07-06 | $13.10 | $13.10 | 6,916,200 | — | — |
| 2009-07-02 | $13.16 | $13.16 | 8,255,600 | — | — |
| 2009-07-01 | $13.55 | $13.55 | 6,504,000 | — | — |
| 2009-06-30 | $13.38 | $13.38 | 8,965,600 | — | — |
| 2009-06-29 | $13.66 | $13.66 | 7,672,200 | — | — |
| 2009-06-26 | $13.90 | $13.90 | 6,655,500 | — | — |
| 2009-06-25 | $13.81 | $13.81 | 5,608,200 | — | — |
| 2009-06-24 | $13.68 | $13.68 | 7,252,900 | — | — |
| 2009-06-23 | $13.62 | $13.62 | 7,879,200 | — | — |
| 2009-06-22 | $13.54 | $13.54 | 15,928,700 | — | — |
| 2009-06-19 | $13.99 | $13.99 | 8,423,300 | — | — |
| 2009-06-18 | $13.97 | $13.97 | 7,278,500 | — | — |
| 2009-06-17 | $14.12 | $14.12 | 7,719,800 | — | — |
| 2009-06-16 | $13.99 | $13.99 | 8,988,200 | — | — |
| 2009-06-15 | $13.83 | $13.83 | 21,654,900 | — | — |
| 2009-06-12 | $14.63 | $14.63 | 8,109,500 | — | — |
| 2009-06-11 | $15.13 | $15.13 | 7,843,700 | — | — |
| 2009-06-10 | $15.01 | $15.01 | 9,563,500 | — | — |
| 2009-06-09 | $15.03 | $15.03 | 9,427,900 | — | — |
| 2009-06-08 | $14.76 | $14.76 | 15,987,400 | — | — |
| 2009-06-05 | $15.01 | $15.01 | 17,540,500 | — | — |
| 2009-06-04 | $15.63 | $15.63 | 12,430,800 | — | — |
| 2009-06-03 | $15.14 | $15.14 | 19,153,900 | — | — |
| 2009-06-02 | $15.75 | $15.75 | 11,832,600 | — | — |
| 2009-06-01 | $15.35 | $15.35 | 13,000,200 | — | — |
| 2009-05-29 | $15.47 | $15.47 | 21,367,400 | — | — |
| 2009-05-28 | $14.93 | $14.93 | 10,852,300 | — | — |
| 2009-05-27 | $14.58 | $14.58 | 10,357,700 | — | — |
| 2009-05-26 | $14.42 | $14.42 | 7,102,400 | — | — |
| 2009-05-22 | $14.50 | $14.50 | 9,627,300 | — | — |
| 2009-05-21 | $14.34 | $14.34 | 9,357,900 | — | — |
| 2009-05-20 | $14.10 | $14.10 | 11,120,600 | — | — |
| 2009-05-19 | $13.98 | $13.98 | 7,025,300 | — | — |
| 2009-05-18 | $13.58 | $13.58 | 7,043,900 | — | — |
| 2009-05-15 | $13.77 | $13.77 | 5,797,200 | — | — |
| 2009-05-14 | $13.85 | $13.85 | 4,247,800 | — | — |
| 2009-05-13 | $13.81 | $13.81 | 9,133,400 | — | — |
| 2009-05-12 | $14.02 | $14.02 | 7,750,500 | — | — |
| 2009-05-11 | $13.74 | $13.74 | 4,446,700 | — | — |
| 2009-05-08 | $13.79 | $13.79 | 5,663,500 | — | — |
| 2009-05-07 | $13.60 | $13.60 | 8,205,600 | — | — |
| 2009-05-06 | $13.52 | $13.52 | 9,540,900 | — | — |
| 2009-05-05 | $13.14 | $13.14 | 13,863,500 | — | — |
| 2009-05-04 | $12.83 | $12.83 | 9,504,600 | — | — |
| 2009-05-01 | $12.31 | $12.31 | 4,395,000 | — | — |
| 2009-04-30 | $12.21 | $12.21 | 5,622,100 | — | — |
| 2009-04-29 | $12.55 | $12.55 | 6,444,100 | — | — |
| 2009-04-28 | $12.30 | $12.30 | 3,961,900 | — | — |
| 2009-04-27 | $12.66 | $12.66 | 6,018,800 | — | — |
| 2009-04-24 | $12.67 | $12.67 | 6,905,900 | — | — |
| 2009-04-23 | $12.54 | $12.54 | 7,717,100 | — | — |
| 2009-04-22 | $12.13 | $12.13 | 5,045,100 | — | — |
| 2009-04-21 | $11.86 | $11.86 | 2,103,100 | — | — |
| 2009-04-20 | $11.89 | $11.89 | 7,191,600 | — | — |
| 2009-04-17 | $11.68 | $11.68 | 10,872,200 | — | — |
| 2009-04-16 | $12.06 | $12.06 | 11,331,700 | — | — |
| 2009-04-15 | $12.55 | $12.55 | 5,903,500 | — | — |
| 2009-04-14 | $12.54 | $12.54 | 4,727,500 | — | — |
| 2009-04-13 | $12.57 | $12.57 | 6,662,500 | — | — |
| 2009-04-09 | $12.17 | $12.17 | 4,169,000 | — | — |
| 2009-04-08 | $12.14 | $12.14 | 8,930,100 | — | — |
| 2009-04-07 | $12.07 | $12.07 | 7,275,000 | — | — |
| 2009-04-06 | $11.94 | $11.94 | 11,698,900 | — | — |
| 2009-04-03 | $12.60 | $12.60 | 6,953,200 | — | — |
| 2009-04-02 | $12.77 | $12.77 | 9,795,500 | — | — |
| 2009-04-01 | $12.84 | $12.84 | 4,745,600 | — | — |
| 2009-03-31 | $12.79 | $12.79 | 9,990,800 | — | — |
| 2009-03-30 | $12.85 | $12.85 | 9,262,800 | — | — |
| 2009-03-27 | $13.15 | $13.15 | 5,839,200 | — | — |
| 2009-03-26 | $13.35 | $13.35 | 7,016,300 | — | — |
| 2009-03-25 | $13.35 | $13.35 | 12,472,400 | — | — |
| 2009-03-24 | $13.25 | $13.25 | 9,762,400 | — | — |
| 2009-03-23 | $13.46 | $13.46 | 10,194,000 | — | — |
| 2009-03-20 | $13.61 | $13.61 | 11,684,600 | — | — |
| 2009-03-19 | $13.42 | $13.42 | 21,524,700 | — | — |
| 2009-03-18 | $12.77 | $12.77 | 28,368,700 | — | — |
| 2009-03-17 | $12.60 | $12.60 | 6,519,300 | — | — |
| 2009-03-16 | $12.79 | $12.79 | 6,291,000 | — | — |
| 2009-03-13 | $13.05 | $13.05 | 6,915,100 | — | — |
| 2009-03-12 | $12.79 | $12.79 | 6,725,100 | — | — |
| 2009-03-11 | $12.59 | $12.59 | 8,451,900 | — | — |
| 2009-03-10 | $12.45 | $12.45 | 11,240,200 | — | — |
| 2009-03-09 | $12.77 | $12.77 | 12,168,700 | — | — |
| 2009-03-06 | $13.18 | $13.18 | 15,270,300 | — | — |
| 2009-03-05 | $13.15 | $13.15 | 16,978,600 | — | — |
| 2009-03-04 | $12.78 | $12.78 | 11,956,900 | — | — |
| 2009-03-03 | $12.65 | $12.65 | 17,107,800 | — | — |
| 2009-03-02 | $12.77 | $12.77 | 21,687,600 | — | — |
| 2009-02-27 | $12.88 | $12.88 | 13,164,300 | — | — |
| 2009-02-26 | $12.97 | $12.97 | 29,544,200 | — | — |
| 2009-02-25 | $13.49 | $13.49 | 18,935,000 | — | — |
| 2009-02-24 | $13.61 | $13.61 | 26,832,200 | — | — |
| 2009-02-23 | $14.34 | $14.34 | 16,847,700 | — | — |
| 2009-02-20 | $14.25 | $14.25 | 16,630,100 | — | — |
| 2009-02-19 | $13.89 | $13.89 | 18,684,500 | — | — |
| 2009-02-18 | $14.17 | $14.17 | 21,364,600 | — | — |
| 2009-02-17 | $13.99 | $13.99 | 26,706,000 | — | — |
| 2009-02-13 | $13.54 | $13.54 | 9,889,400 | — | — |
| 2009-02-12 | $13.33 | $13.33 | 9,434,500 | — | — |
| 2009-02-11 | $13.34 | $13.34 | 12,295,800 | — | — |
| 2009-02-10 | $12.98 | $12.98 | 8,244,200 | — | — |
| 2009-02-09 | $12.72 | $12.72 | 6,692,900 | — | — |
| 2009-02-06 | $12.91 | $12.91 | 8,382,500 | — | — |
| 2009-02-05 | $12.75 | $12.75 | 9,704,900 | — | — |
| 2009-02-04 | $12.42 | $12.42 | 5,675,400 | — | — |
| 2009-02-03 | $12.32 | $12.32 | 7,182,800 | — | — |
| 2009-02-02 | $12.21 | $12.21 | 6,993,500 | — | — |
| 2009-01-30 | $12.52 | $12.52 | 11,986,500 | — | — |
| 2009-01-29 | $12.26 | $12.26 | 9,450,200 | — | — |
| 2009-01-28 | $11.86 | $11.86 | 5,344,500 | — | — |
| 2009-01-27 | $11.85 | $11.85 | 6,521,900 | — | — |
| 2009-01-26 | $11.90 | $11.90 | 14,350,600 | — | — |
| 2009-01-23 | $11.85 | $11.85 | 16,664,600 | — | — |
| 2009-01-22 | $11.33 | $11.33 | 4,693,900 | — | — |
| 2009-01-21 | $11.18 | $11.18 | 4,819,200 | — | — |
| 2009-01-20 | $11.09 | $11.09 | 5,968,600 | — | — |
| 2009-01-16 | $11.11 | $11.11 | 6,300,100 | — | — |
| 2009-01-15 | $10.49 | $10.49 | 4,699,800 | — | — |
| 2009-01-14 | $10.45 | $10.45 | 7,125,900 | — | — |
| 2009-01-13 | $10.60 | $10.60 | 11,174,000 | — | — |
| 2009-01-12 | $10.50 | $10.50 | 8,508,700 | — | — |
| 2009-01-09 | $11.10 | $11.10 | 8,502,300 | — | — |
| 2009-01-08 | $10.99 | $10.99 | 9,004,900 | — | — |
| 2009-01-07 | $10.86 | $10.86 | 9,931,000 | — | — |
| 2009-01-06 | $11.34 | $11.34 | 6,880,100 | — | — |
| 2009-01-05 | $11.11 | $11.11 | 10,780,200 | — | — |
| 2009-01-02 | $11.41 | $11.41 | 6,437,500 | — | — |