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
- 1996-11-22 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 | $17.72 | $19.44 | 2,184,100 | — | — |
| 2009-12-30 | $17.84 | $19.57 | 2,732,000 | — | — |
| 2009-12-29 | $17.84 | $19.57 | 1,967,300 | — | — |
| 2009-12-28 | $18.05 | $19.72 | 4,147,800 | — | — |
| 2009-12-24 | $18.22 | $19.90 | 1,076,900 | — | — |
| 2009-12-23 | $18.12 | $19.79 | 3,464,000 | — | — |
| 2009-12-22 | $17.74 | $19.38 | 3,686,500 | — | — |
| 2009-12-21 | $17.67 | $19.30 | 6,670,800 | — | — |
| 2009-12-18 | $17.37 | $18.97 | 15,673,600 | — | — |
| 2009-12-17 | $17.26 | $18.85 | 5,412,800 | — | — |
| 2009-12-16 | $17.48 | $19.10 | 8,578,000 | — | — |
| 2009-12-15 | $17.98 | $19.64 | 4,196,400 | — | — |
| 2009-12-14 | $18.20 | $19.88 | 5,875,100 | — | — |
| 2009-12-11 | $18.22 | $19.90 | 6,908,800 | — | — |
| 2009-12-10 | $17.89 | $19.54 | 15,283,900 | — | — |
| 2009-12-09 | $18.39 | $20.09 | 8,591,400 | — | — |
| 2009-12-08 | $17.42 | $19.03 | 5,548,200 | — | — |
| 2009-12-07 | $17.51 | $19.13 | 3,409,800 | — | — |
| 2009-12-04 | $17.29 | $18.89 | 8,748,000 | — | — |
| 2009-12-03 | $17.49 | $19.11 | 5,167,100 | — | — |
| 2009-12-02 | $17.81 | $19.46 | 7,543,000 | — | — |
| 2009-12-01 | $17.44 | $19.05 | 8,589,400 | — | — |
| 2009-11-30 | $16.92 | $18.48 | 8,785,900 | — | — |
| 2009-11-27 | $16.64 | $18.18 | 2,986,200 | — | — |
| 2009-11-25 | $17.05 | $18.63 | 5,025,700 | — | — |
| 2009-11-24 | $16.63 | $18.17 | 4,287,600 | — | — |
| 2009-11-23 | $16.61 | $18.14 | 7,164,100 | — | — |
| 2009-11-20 | $16.15 | $17.64 | 6,403,000 | — | — |
| 2009-11-19 | $16.28 | $17.78 | 6,916,200 | — | — |
| 2009-11-18 | $16.62 | $18.16 | 9,339,800 | — | — |
| 2009-11-17 | $16.38 | $17.89 | 11,300,100 | — | — |
| 2009-11-16 | $15.61 | $17.05 | 7,778,700 | — | — |
| 2009-11-13 | $14.97 | $16.35 | 4,485,200 | — | — |
| 2009-11-12 | $14.76 | $16.12 | 6,555,500 | — | — |
| 2009-11-11 | $14.84 | $16.21 | 6,607,700 | — | — |
| 2009-11-10 | $14.53 | $15.87 | 3,888,500 | — | — |
| 2009-11-09 | $14.58 | $15.93 | 5,155,200 | — | — |
| 2009-11-06 | $14.08 | $15.38 | 5,869,700 | — | — |
| 2009-11-05 | $14.42 | $15.75 | 6,433,100 | — | — |
| 2009-11-04 | $13.76 | $15.03 | 7,860,400 | — | — |
| 2009-11-03 | $13.82 | $15.10 | 8,360,100 | — | — |
| 2009-11-02 | $13.48 | $14.73 | 11,286,700 | — | — |
| 2009-10-30 | $13.39 | $14.63 | 11,409,900 | — | — |
| 2009-10-29 | $13.95 | $15.24 | 9,912,500 | — | — |
| 2009-10-28 | $13.64 | $14.90 | 9,749,600 | — | — |
| 2009-10-27 | $14.35 | $15.68 | 10,581,000 | — | — |
| 2009-10-26 | $14.71 | $16.07 | 6,088,500 | — | — |
| 2009-10-23 | $15.03 | $16.42 | 5,094,300 | — | — |
| 2009-10-22 | $15.43 | $16.86 | 7,402,500 | — | — |
| 2009-10-21 | $15.40 | $16.82 | 8,913,600 | — | — |
| 2009-10-20 | $15.24 | $16.65 | 12,994,700 | — | — |
| 2009-10-19 | $15.32 | $16.74 | 10,420,000 | — | — |
| 2009-10-16 | $15.39 | $16.81 | 8,523,700 | — | — |
| 2009-10-15 | $16.14 | $17.63 | 6,141,700 | — | — |
| 2009-10-14 | $15.92 | $17.39 | 8,360,500 | — | — |
| 2009-10-13 | $15.44 | $16.87 | 4,991,700 | — | — |
| 2009-10-12 | $15.27 | $16.68 | 4,448,900 | — | — |
| 2009-10-09 | $15.47 | $16.90 | 3,993,900 | — | — |
| 2009-10-08 | $15.64 | $17.09 | 6,580,700 | — | — |
| 2009-10-07 | $15.23 | $16.64 | 5,230,300 | — | — |
| 2009-10-06 | $15.01 | $16.40 | 10,151,500 | — | — |
| 2009-10-05 | $15.08 | $16.47 | 7,106,600 | — | — |
| 2009-10-02 | $14.34 | $15.66 | 8,764,800 | — | — |
| 2009-10-01 | $14.69 | $16.05 | 8,829,100 | — | — |
| 2009-09-30 | $15.34 | $16.76 | 12,344,700 | — | — |
| 2009-09-29 | $15.87 | $17.34 | 9,146,700 | — | — |
| 2009-09-28 | $15.88 | $17.35 | 11,383,800 | — | — |
| 2009-09-25 | $16.61 | $18.06 | 5,338,600 | — | — |
| 2009-09-24 | $16.81 | $18.28 | 5,839,000 | — | — |
| 2009-09-23 | $17.32 | $18.83 | 6,426,600 | — | — |
| 2009-09-22 | $17.77 | $19.32 | 5,726,800 | — | — |
| 2009-09-21 | $17.59 | $19.13 | 4,919,400 | — | — |
| 2009-09-18 | $17.85 | $19.41 | 11,327,200 | — | — |
| 2009-09-17 | $17.75 | $19.30 | 8,030,000 | — | — |
| 2009-09-16 | $17.88 | $19.44 | 8,017,300 | — | — |
| 2009-09-15 | $17.58 | $19.12 | 9,592,100 | — | — |
| 2009-09-14 | $17.34 | $18.86 | 9,108,100 | — | — |
| 2009-09-11 | $17.14 | $18.64 | 13,240,100 | — | — |
| 2009-09-10 | $17.86 | $19.42 | 7,049,100 | — | — |
| 2009-09-09 | $17.27 | $18.78 | 6,756,400 | — | — |
| 2009-09-08 | $17.26 | $18.77 | 7,675,900 | — | — |
| 2009-09-04 | $16.63 | $18.08 | 5,424,900 | — | — |
| 2009-09-03 | $16.18 | $17.60 | 5,533,000 | — | — |
| 2009-09-02 | $15.81 | $17.19 | 7,165,500 | — | — |
| 2009-09-01 | $15.91 | $17.30 | 9,650,800 | — | — |
| 2009-08-31 | $16.55 | $18.00 | 8,189,700 | — | — |
| 2009-08-28 | $17.12 | $18.62 | 8,225,200 | — | — |
| 2009-08-27 | $16.47 | $17.91 | 7,540,800 | — | — |
| 2009-08-26 | $16.23 | $17.65 | 7,202,100 | — | — |
| 2009-08-25 | $16.70 | $18.16 | 5,460,600 | — | — |
| 2009-08-24 | $17.07 | $18.56 | 4,844,300 | — | — |
| 2009-08-21 | $16.92 | $18.40 | 5,897,400 | — | — |
| 2009-08-20 | $16.59 | $18.04 | 5,426,600 | — | — |
| 2009-08-19 | $16.09 | $17.50 | 6,100,000 | — | — |
| 2009-08-18 | $16.32 | $17.75 | 6,407,200 | — | — |
| 2009-08-17 | $15.64 | $17.01 | 7,351,500 | — | — |
| 2009-08-14 | $16.63 | $18.08 | 6,862,600 | — | — |
| 2009-08-13 | $16.99 | $18.48 | 9,853,500 | — | — |
| 2009-08-12 | $16.10 | $17.51 | 10,291,100 | — | — |
| 2009-08-11 | $16.13 | $17.54 | 7,068,300 | — | — |
| 2009-08-10 | $16.68 | $18.14 | 9,182,900 | — | — |
| 2009-08-07 | $17.51 | $19.04 | 7,947,400 | — | — |
| 2009-08-06 | $17.16 | $18.66 | 9,328,300 | — | — |
| 2009-08-05 | $17.73 | $19.28 | 7,686,300 | — | — |
| 2009-08-04 | $17.48 | $19.01 | 6,649,600 | — | — |
| 2009-08-03 | $17.60 | $19.14 | 8,756,400 | — | — |
| 2009-07-31 | $16.36 | $17.79 | 8,803,100 | — | — |
| 2009-07-30 | $16.12 | $17.53 | 10,493,100 | — | — |
| 2009-07-29 | $15.72 | $17.09 | 15,541,000 | — | — |
| 2009-07-28 | $17.01 | $18.50 | 11,594,200 | — | — |
| 2009-07-27 | $16.42 | $17.86 | 8,284,500 | — | — |
| 2009-07-24 | $16.38 | $17.81 | 9,267,200 | — | — |
| 2009-07-23 | $16.01 | $17.41 | 18,484,000 | — | — |
| 2009-07-22 | $16.34 | $17.77 | 8,610,000 | — | — |
| 2009-07-21 | $16.79 | $18.26 | 11,144,800 | — | — |
| 2009-07-20 | $16.78 | $18.25 | 8,942,200 | — | — |
| 2009-07-17 | $16.23 | $17.65 | 10,613,400 | — | — |
| 2009-07-16 | $16.06 | $17.46 | 11,995,900 | — | — |
| 2009-07-15 | $15.29 | $16.63 | 9,803,400 | — | — |
| 2009-07-14 | $14.54 | $15.81 | 7,361,200 | — | — |
| 2009-07-13 | $14.13 | $15.37 | 8,629,500 | — | — |
| 2009-07-10 | $13.66 | $14.85 | 7,879,000 | — | — |
| 2009-07-09 | $13.51 | $14.69 | 8,347,500 | — | — |
| 2009-07-08 | $12.94 | $14.07 | 11,714,100 | — | — |
| 2009-07-07 | $13.57 | $14.76 | 10,459,900 | — | — |
| 2009-07-06 | $13.27 | $14.43 | 9,769,600 | — | — |
| 2009-07-02 | $14.34 | $15.59 | 5,106,900 | — | — |
| 2009-07-01 | $14.68 | $15.96 | 6,914,200 | — | — |
| 2009-06-30 | $14.80 | $16.09 | 8,910,500 | — | — |
| 2009-06-29 | $15.17 | $16.50 | 6,086,800 | — | — |
| 2009-06-26 | $15.50 | $16.86 | 11,569,100 | — | — |
| 2009-06-25 | $15.20 | $16.45 | 7,767,200 | — | — |
| 2009-06-24 | $14.98 | $16.21 | 10,253,500 | — | — |
| 2009-06-23 | $14.35 | $15.53 | 8,455,200 | — | — |
| 2009-06-22 | $13.79 | $14.92 | 9,635,700 | — | — |
| 2009-06-19 | $15.44 | $16.71 | 10,275,800 | — | — |
| 2009-06-18 | $15.26 | $16.51 | 7,253,000 | — | — |
| 2009-06-17 | $15.26 | $16.51 | 10,945,000 | — | — |
| 2009-06-16 | $15.26 | $16.51 | 15,265,900 | — | — |
| 2009-06-15 | $15.24 | $16.49 | 11,077,400 | — | — |
| 2009-06-12 | $16.16 | $17.49 | 13,228,600 | — | — |
| 2009-06-11 | $16.26 | $17.59 | 12,918,200 | — | — |
| 2009-06-10 | $15.97 | $17.28 | 11,419,100 | — | — |
| 2009-06-09 | $15.60 | $16.88 | 12,094,800 | — | — |
| 2009-06-08 | $14.83 | $16.05 | 10,389,400 | — | — |
| 2009-06-05 | $14.77 | $15.98 | 11,847,900 | — | — |
| 2009-06-04 | $14.84 | $16.06 | 35,056,200 | — | — |
| 2009-06-03 | $14.03 | $15.18 | 11,201,700 | — | — |
| 2009-06-02 | $15.59 | $16.87 | 6,998,600 | — | — |
| 2009-06-01 | $15.96 | $17.27 | 7,818,200 | — | — |
| 2009-05-29 | $14.94 | $16.17 | 7,574,100 | — | — |
| 2009-05-28 | $14.83 | $16.05 | 5,068,400 | — | — |
| 2009-05-27 | $14.48 | $15.67 | 8,465,200 | — | — |
| 2009-05-26 | $14.13 | $15.29 | 6,495,900 | — | — |
| 2009-05-22 | $13.42 | $14.52 | 6,079,500 | — | — |
| 2009-05-21 | $12.81 | $13.86 | 8,733,900 | — | — |
| 2009-05-20 | $14.08 | $15.24 | 7,279,000 | — | — |
| 2009-05-19 | $13.72 | $14.85 | 7,982,600 | — | — |
| 2009-05-18 | $12.75 | $13.80 | 5,963,400 | — | — |
| 2009-05-15 | $11.43 | $12.37 | 2,789,900 | — | — |
| 2009-05-14 | $11.57 | $12.52 | 4,922,800 | — | — |
| 2009-05-13 | $11.32 | $12.25 | 6,395,900 | — | — |
| 2009-05-12 | $12.61 | $13.65 | 4,611,400 | — | — |
| 2009-05-11 | $12.77 | $13.82 | 6,079,700 | — | — |
| 2009-05-08 | $13.28 | $14.37 | 6,780,400 | — | — |
| 2009-05-07 | $12.53 | $13.56 | 10,298,900 | — | — |
| 2009-05-06 | $13.50 | $14.61 | 7,964,300 | — | — |
| 2009-05-05 | $13.43 | $14.53 | 5,735,400 | — | — |
| 2009-05-04 | $14.06 | $15.21 | 7,444,300 | — | — |
| 2009-05-01 | $13.07 | $14.14 | 5,285,500 | — | — |
| 2009-04-30 | $12.45 | $13.47 | 8,509,100 | — | — |
| 2009-04-29 | $11.68 | $12.64 | 9,402,400 | — | — |
| 2009-04-28 | $11.11 | $12.02 | 4,195,400 | — | — |
| 2009-04-27 | $11.14 | $12.05 | 4,406,400 | — | — |
| 2009-04-24 | $11.53 | $12.48 | 9,064,400 | — | — |
| 2009-04-23 | $10.97 | $11.87 | 12,002,200 | — | — |
| 2009-04-22 | $11.94 | $12.92 | 7,599,800 | — | — |
| 2009-04-21 | $11.63 | $12.58 | 6,223,100 | — | — |
| 2009-04-20 | $10.97 | $11.87 | 7,828,600 | — | — |
| 2009-04-17 | $12.09 | $13.08 | 5,250,500 | — | — |
| 2009-04-16 | $11.82 | $12.79 | 6,999,900 | — | — |
| 2009-04-15 | $11.37 | $12.30 | 4,571,700 | — | — |
| 2009-04-14 | $11.05 | $11.96 | 7,157,400 | — | — |
| 2009-04-13 | $11.25 | $12.17 | 7,705,100 | — | — |
| 2009-04-09 | $10.69 | $11.57 | 6,225,800 | — | — |
| 2009-04-08 | $9.76 | $10.56 | 6,016,200 | — | — |
| 2009-04-07 | $9.22 | $9.98 | 9,287,400 | — | — |
| 2009-04-06 | $10.04 | $10.86 | 6,010,600 | — | — |
| 2009-04-03 | $10.58 | $11.45 | 8,368,700 | — | — |
| 2009-04-02 | $10.15 | $10.98 | 9,695,300 | — | — |
| 2009-04-01 | $8.98 | $9.72 | 7,369,200 | — | — |
| 2009-03-31 | $8.81 | $9.53 | 7,433,900 | — | — |
| 2009-03-30 | $8.31 | $8.99 | 7,532,600 | — | — |
| 2009-03-27 | $9.35 | $10.12 | 7,283,500 | — | — |
| 2009-03-26 | $9.74 | $10.43 | 11,241,800 | — | — |
| 2009-03-25 | $9.08 | $9.72 | 11,897,400 | — | — |
| 2009-03-24 | $9.12 | $9.77 | 11,224,400 | — | — |
| 2009-03-23 | $8.25 | $8.84 | 7,227,700 | — | — |
| 2009-03-20 | $7.49 | $8.02 | 7,815,900 | — | — |
| 2009-03-19 | $8.04 | $8.61 | 13,071,200 | — | — |
| 2009-03-18 | $7.44 | $7.97 | 8,847,200 | — | — |
| 2009-03-17 | $6.90 | $7.39 | 8,980,800 | — | — |
| 2009-03-16 | $7.22 | $7.73 | 6,546,000 | — | — |
| 2009-03-13 | $7.23 | $7.74 | 9,069,400 | — | — |
| 2009-03-12 | $7.25 | $7.76 | 33,825,400 | — | — |
| 2009-03-11 | $8.55 | $9.16 | 6,644,000 | — | — |
| 2009-03-10 | $8.91 | $9.54 | 7,241,100 | — | — |
| 2009-03-09 | $7.81 | $8.36 | 4,157,700 | — | — |
| 2009-03-06 | $7.89 | $8.45 | 4,724,500 | — | — |
| 2009-03-05 | $8.03 | $8.60 | 5,609,700 | — | — |
| 2009-03-04 | $8.97 | $9.61 | 10,261,400 | — | — |
| 2009-03-03 | $7.81 | $8.36 | 8,330,200 | — | — |
| 2009-03-02 | $7.47 | $8.00 | 11,145,100 | — | — |
| 2009-02-27 | $8.35 | $8.94 | 9,618,800 | — | — |
| 2009-02-26 | $8.73 | $9.35 | 5,140,800 | — | — |
| 2009-02-25 | $9.07 | $9.71 | 6,882,900 | — | — |
| 2009-02-24 | $9.56 | $10.24 | 7,978,800 | — | — |
| 2009-02-23 | $9.10 | $9.75 | 7,686,700 | — | — |
| 2009-02-20 | $10.48 | $11.22 | 8,858,100 | — | — |
| 2009-02-19 | $10.44 | $11.18 | 6,004,900 | — | — |
| 2009-02-18 | $10.67 | $11.43 | 6,305,100 | — | — |
| 2009-02-17 | $11.03 | $11.81 | 7,749,300 | — | — |
| 2009-02-13 | $12.73 | $13.63 | 5,712,600 | — | — |
| 2009-02-12 | $12.65 | $13.55 | 7,326,200 | — | — |
| 2009-02-11 | $12.34 | $13.22 | 7,358,400 | — | — |
| 2009-02-10 | $12.25 | $13.12 | 7,569,000 | — | — |
| 2009-02-09 | $13.35 | $14.30 | 6,941,900 | — | — |
| 2009-02-06 | $13.79 | $14.77 | 8,951,000 | — | — |
| 2009-02-05 | $12.69 | $13.59 | 8,362,700 | — | — |
| 2009-02-04 | $12.06 | $12.92 | 8,229,900 | — | — |
| 2009-02-03 | $11.93 | $12.78 | 8,247,400 | — | — |
| 2009-02-02 | $11.10 | $11.89 | 8,711,600 | — | — |
| 2009-01-30 | $10.62 | $11.37 | 10,385,400 | — | — |
| 2009-01-29 | $11.84 | $12.68 | 9,529,700 | — | — |
| 2009-01-28 | $13.08 | $14.01 | 13,076,500 | — | — |
| 2009-01-27 | $11.78 | $12.62 | 15,645,200 | — | — |
| 2009-01-26 | $10.24 | $10.97 | 11,225,200 | — | — |
| 2009-01-23 | $10.89 | $11.66 | 5,601,600 | — | — |
| 2009-01-22 | $10.84 | $11.61 | 5,323,200 | — | — |
| 2009-01-21 | $11.29 | $12.09 | 5,249,200 | — | — |
| 2009-01-20 | $10.27 | $11.00 | 4,542,000 | — | — |
| 2009-01-16 | $11.18 | $11.97 | 6,176,800 | — | — |
| 2009-01-15 | $10.83 | $11.60 | 8,401,200 | — | — |
| 2009-01-14 | $10.62 | $11.37 | 5,547,300 | — | — |
| 2009-01-13 | $11.79 | $12.63 | 6,183,500 | — | — |
| 2009-01-12 | $11.08 | $11.87 | 6,606,000 | — | — |
| 2009-01-09 | $12.47 | $13.36 | 4,922,700 | — | — |
| 2009-01-08 | $13.57 | $14.53 | 7,037,500 | — | — |
| 2009-01-07 | $12.78 | $13.69 | 7,578,200 | — | — |
| 2009-01-06 | $12.99 | $13.91 | 8,738,100 | — | — |
| 2009-01-05 | $12.76 | $13.67 | 6,959,400 | — | — |
| 2009-01-02 | $12.35 | $13.23 | 4,957,400 | — | — |