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
- 1992-03-17 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 | $15.93 | $15.93 | 843,400 | — | — |
| 2009-12-30 | $15.99 | $15.99 | 626,300 | — | — |
| 2009-12-29 | $15.97 | $15.97 | 888,100 | — | — |
| 2009-12-28 | $16.05 | $16.05 | 730,900 | — | — |
| 2009-12-24 | $15.92 | $15.92 | 349,500 | — | — |
| 2009-12-23 | $15.77 | $15.77 | 1,009,300 | — | — |
| 2009-12-22 | $15.74 | $15.74 | 1,654,600 | — | — |
| 2009-12-21 | $15.48 | $15.48 | 2,195,600 | — | — |
| 2009-12-18 | $15.35 | $15.35 | 4,575,700 | — | — |
| 2009-12-17 | $15.12 | $15.12 | 3,185,300 | — | — |
| 2009-12-16 | $15.11 | $15.11 | 6,265,500 | — | — |
| 2009-12-15 | $16.17 | $16.17 | 1,045,800 | — | — |
| 2009-12-14 | $16.08 | $16.08 | 1,558,100 | — | — |
| 2009-12-11 | $15.98 | $15.98 | 1,559,800 | — | — |
| 2009-12-10 | $15.81 | $15.81 | 2,297,100 | — | — |
| 2009-12-09 | $15.98 | $15.98 | 1,621,400 | — | — |
| 2009-12-08 | $16.17 | $16.17 | 2,019,000 | — | — |
| 2009-12-07 | $16.59 | $16.59 | 1,742,600 | — | — |
| 2009-12-04 | $16.74 | $16.74 | 1,841,900 | — | — |
| 2009-12-03 | $16.53 | $16.53 | 2,312,900 | — | — |
| 2009-12-02 | $16.77 | $16.77 | 5,953,800 | — | — |
| 2009-12-01 | $17.25 | $17.25 | 1,501,800 | — | — |
| 2009-11-30 | $17.11 | $17.11 | 1,294,000 | — | — |
| 2009-11-27 | $16.99 | $16.99 | 838,500 | — | — |
| 2009-11-25 | $17.42 | $17.42 | 1,011,800 | — | — |
| 2009-11-24 | $17.35 | $17.35 | 1,127,600 | — | — |
| 2009-11-23 | $17.37 | $17.37 | 1,264,200 | — | — |
| 2009-11-20 | $17.09 | $17.09 | 2,034,500 | — | — |
| 2009-11-19 | $16.99 | $16.99 | 1,159,700 | — | — |
| 2009-11-18 | $17.23 | $17.23 | 1,438,300 | — | — |
| 2009-11-17 | $17.25 | $17.25 | 1,610,900 | — | — |
| 2009-11-16 | $17.13 | $17.13 | 2,226,900 | — | — |
| 2009-11-13 | $16.92 | $16.92 | 2,161,900 | — | — |
| 2009-11-12 | $16.51 | $16.51 | 2,423,800 | — | — |
| 2009-11-11 | $16.67 | $16.67 | 1,861,700 | — | — |
| 2009-11-10 | $16.42 | $16.42 | 1,113,500 | — | — |
| 2009-11-09 | $16.38 | $16.38 | 1,360,800 | — | — |
| 2009-11-06 | $16.07 | $16.07 | 2,054,900 | — | — |
| 2009-11-05 | $16.08 | $16.08 | 1,491,400 | — | — |
| 2009-11-04 | $15.64 | $15.64 | 2,009,000 | — | — |
| 2009-11-03 | $15.65 | $15.65 | 2,166,400 | — | — |
| 2009-11-02 | $15.64 | $15.64 | 2,490,800 | — | — |
| 2009-10-30 | $15.82 | $15.82 | 2,399,400 | — | — |
| 2009-10-29 | $16.20 | $16.20 | 1,391,200 | — | — |
| 2009-10-28 | $15.74 | $15.74 | 2,393,500 | — | — |
| 2009-10-27 | $16.30 | $16.30 | 1,798,900 | — | — |
| 2009-10-26 | $16.20 | $16.20 | 1,509,800 | — | — |
| 2009-10-23 | $16.25 | $16.25 | 1,721,800 | — | — |
| 2009-10-22 | $16.53 | $16.53 | 2,335,800 | — | — |
| 2009-10-21 | $16.43 | $16.43 | 2,096,900 | — | — |
| 2009-10-20 | $16.74 | $16.74 | 2,124,300 | — | — |
| 2009-10-19 | $16.75 | $16.75 | 1,704,400 | — | — |
| 2009-10-16 | $16.45 | $16.45 | 2,802,100 | — | — |
| 2009-10-15 | $16.92 | $16.92 | 1,912,600 | — | — |
| 2009-10-14 | $16.68 | $16.68 | 1,841,200 | — | — |
| 2009-10-13 | $16.71 | $16.71 | 2,491,400 | — | — |
| 2009-10-12 | $16.58 | $16.58 | 2,002,400 | — | — |
| 2009-10-09 | $16.42 | $16.42 | 2,326,300 | — | — |
| 2009-10-08 | $16.20 | $16.20 | 2,736,600 | — | — |
| 2009-10-07 | $16.06 | $16.06 | 3,618,300 | — | — |
| 2009-10-06 | $16.20 | $16.20 | 3,015,300 | — | — |
| 2009-10-05 | $15.87 | $15.87 | 2,647,000 | — | — |
| 2009-10-02 | $15.77 | $15.77 | 3,359,700 | — | — |
| 2009-10-01 | $15.97 | $15.97 | 11,924,700 | — | — |
| 2009-09-30 | $15.15 | $15.15 | 5,714,800 | — | — |
| 2009-09-29 | $15.35 | $15.35 | 3,070,500 | — | — |
| 2009-09-28 | $15.49 | $15.49 | 2,099,400 | — | — |
| 2009-09-25 | $15.30 | $15.30 | 2,513,300 | — | — |
| 2009-09-24 | $15.47 | $15.47 | 1,740,800 | — | — |
| 2009-09-23 | $15.71 | $15.71 | 1,753,400 | — | — |
| 2009-09-22 | $15.73 | $15.73 | 2,366,900 | — | — |
| 2009-09-21 | $15.41 | $15.41 | 1,188,200 | — | — |
| 2009-09-18 | $15.55 | $15.55 | 1,460,400 | — | — |
| 2009-09-17 | $15.59 | $15.59 | 1,491,800 | — | — |
| 2009-09-16 | $15.77 | $15.77 | 2,633,300 | — | — |
| 2009-09-15 | $15.22 | $15.22 | 2,954,600 | — | — |
| 2009-09-14 | $15.16 | $15.16 | 1,744,500 | — | — |
| 2009-09-11 | $14.93 | $14.93 | 1,232,200 | — | — |
| 2009-09-10 | $15.01 | $15.01 | 3,810,800 | — | — |
| 2009-09-09 | $15.10 | $15.10 | 3,308,700 | — | — |
| 2009-09-08 | $15.34 | $15.34 | 2,667,700 | — | — |
| 2009-09-04 | $15.25 | $15.25 | 2,384,900 | — | — |
| 2009-09-03 | $15.00 | $15.00 | 2,871,400 | — | — |
| 2009-09-02 | $14.68 | $14.68 | 1,828,900 | — | — |
| 2009-09-01 | $14.47 | $14.47 | 2,033,500 | — | — |
| 2009-08-31 | $14.79 | $14.79 | 1,305,300 | — | — |
| 2009-08-28 | $15.11 | $15.11 | 2,021,900 | — | — |
| 2009-08-27 | $14.81 | $14.81 | 1,597,300 | — | — |
| 2009-08-26 | $15.03 | $15.03 | 2,209,400 | — | — |
| 2009-08-25 | $15.00 | $15.00 | 2,825,100 | — | — |
| 2009-08-24 | $14.95 | $14.95 | 2,237,700 | — | — |
| 2009-08-21 | $14.82 | $14.82 | 2,211,100 | — | — |
| 2009-08-20 | $14.22 | $14.22 | 2,215,100 | — | — |
| 2009-08-19 | $13.88 | $13.88 | 2,892,900 | — | — |
| 2009-08-18 | $13.95 | $13.95 | 2,937,400 | — | — |
| 2009-08-17 | $14.40 | $14.40 | 2,233,300 | — | — |
| 2009-08-14 | $14.56 | $14.56 | 3,309,000 | — | — |
| 2009-08-13 | $14.34 | $14.34 | 2,921,400 | — | — |
| 2009-08-12 | $14.14 | $14.14 | 1,630,700 | — | — |
| 2009-08-11 | $13.93 | $13.93 | 1,708,300 | — | — |
| 2009-08-10 | $14.17 | $14.17 | 1,420,000 | — | — |
| 2009-08-07 | $14.05 | $14.05 | 1,893,800 | — | — |
| 2009-08-06 | $14.04 | $14.04 | 1,629,200 | — | — |
| 2009-08-05 | $14.07 | $14.07 | 1,704,400 | — | — |
| 2009-08-04 | $14.11 | $14.11 | 2,140,000 | — | — |
| 2009-08-03 | $13.82 | $13.82 | 2,035,200 | — | — |
| 2009-07-31 | $13.66 | $13.66 | 2,420,400 | — | — |
| 2009-07-30 | $13.69 | $13.69 | 1,480,500 | — | — |
| 2009-07-29 | $13.43 | $13.43 | 1,797,900 | — | — |
| 2009-07-28 | $13.40 | $13.40 | 1,807,000 | — | — |
| 2009-07-27 | $13.40 | $13.40 | 1,264,700 | — | — |
| 2009-07-24 | $13.38 | $13.38 | 1,345,700 | — | — |
| 2009-07-23 | $13.40 | $13.40 | 2,342,600 | — | — |
| 2009-07-22 | $12.96 | $12.96 | 2,427,800 | — | — |
| 2009-07-21 | $12.82 | $12.82 | 2,218,000 | — | — |
| 2009-07-20 | $12.84 | $12.84 | 2,956,000 | — | — |
| 2009-07-17 | $12.60 | $12.60 | 2,721,400 | — | — |
| 2009-07-16 | $12.94 | $12.94 | 1,914,500 | — | — |
| 2009-07-15 | $13.05 | $13.05 | 2,997,900 | — | — |
| 2009-07-14 | $12.66 | $12.66 | 2,574,000 | — | — |
| 2009-07-13 | $12.58 | $12.58 | 2,288,500 | — | — |
| 2009-07-10 | $12.45 | $12.45 | 2,396,000 | — | — |
| 2009-07-09 | $12.68 | $12.68 | 3,192,700 | — | — |
| 2009-07-08 | $12.87 | $12.87 | 2,540,800 | — | — |
| 2009-07-07 | $13.13 | $13.13 | 2,931,400 | — | — |
| 2009-07-06 | $13.72 | $13.72 | 3,534,400 | — | — |
| 2009-07-02 | $13.25 | $13.25 | 4,219,400 | — | — |
| 2009-07-01 | $13.61 | $13.61 | 6,197,500 | — | — |
| 2009-06-30 | $12.68 | $12.68 | 4,111,700 | — | — |
| 2009-06-29 | $12.49 | $12.49 | 2,004,500 | — | — |
| 2009-06-26 | $12.28 | $12.28 | 3,825,100 | — | — |
| 2009-06-25 | $12.50 | $12.50 | 2,432,300 | — | — |
| 2009-06-24 | $12.38 | $12.38 | 2,592,000 | — | — |
| 2009-06-23 | $12.57 | $12.57 | 2,723,600 | — | — |
| 2009-06-22 | $12.68 | $12.68 | 2,047,000 | — | — |
| 2009-06-19 | $12.98 | $12.98 | 2,828,000 | — | — |
| 2009-06-18 | $13.02 | $13.02 | 2,146,600 | — | — |
| 2009-06-17 | $12.84 | $12.84 | 2,218,300 | — | — |
| 2009-06-16 | $13.00 | $13.00 | 2,374,700 | — | — |
| 2009-06-15 | $13.01 | $13.01 | 2,482,200 | — | — |
| 2009-06-12 | $13.43 | $13.43 | 2,293,800 | — | — |
| 2009-06-11 | $13.35 | $13.35 | 5,215,600 | — | — |
| 2009-06-10 | $12.91 | $12.91 | 4,194,400 | — | — |
| 2009-06-09 | $12.46 | $12.46 | 2,431,300 | — | — |
| 2009-06-08 | $12.43 | $12.43 | 3,192,000 | — | — |
| 2009-06-05 | $12.21 | $12.21 | 3,308,600 | — | — |
| 2009-06-04 | $12.42 | $12.42 | 3,402,700 | — | — |
| 2009-06-03 | $11.96 | $11.96 | 2,167,300 | — | — |
| 2009-06-02 | $12.16 | $12.16 | 3,414,500 | — | — |
| 2009-06-01 | $12.05 | $12.05 | 3,587,600 | — | — |
| 2009-05-29 | $11.56 | $11.56 | 2,581,300 | — | — |
| 2009-05-28 | $11.42 | $11.42 | 2,239,200 | — | — |
| 2009-05-27 | $11.47 | $11.47 | 1,849,800 | — | — |
| 2009-05-26 | $11.52 | $11.52 | 2,570,400 | — | — |
| 2009-05-22 | $11.26 | $11.26 | 1,685,300 | — | — |
| 2009-05-21 | $11.34 | $11.34 | 3,573,000 | — | — |
| 2009-05-20 | $11.82 | $11.82 | 3,012,600 | — | — |
| 2009-05-19 | $12.32 | $12.32 | 1,860,200 | — | — |
| 2009-05-18 | $12.01 | $12.01 | 1,386,300 | — | — |
| 2009-05-15 | $11.90 | $11.90 | 1,676,800 | — | — |
| 2009-05-14 | $11.74 | $11.74 | 1,566,800 | — | — |
| 2009-05-13 | $11.64 | $11.64 | 2,131,500 | — | — |
| 2009-05-12 | $12.12 | $12.12 | 1,531,400 | — | — |
| 2009-05-11 | $12.25 | $12.25 | 1,520,200 | — | — |
| 2009-05-08 | $12.50 | $12.50 | 2,324,100 | — | — |
| 2009-05-07 | $12.17 | $12.17 | 2,288,700 | — | — |
| 2009-05-06 | $12.24 | $12.24 | 3,744,800 | — | — |
| 2009-05-05 | $12.08 | $12.08 | 3,614,200 | — | — |
| 2009-05-04 | $11.83 | $11.83 | 1,903,200 | — | — |
| 2009-05-01 | $11.61 | $11.61 | 2,433,000 | — | — |
| 2009-04-30 | $11.59 | $11.59 | 3,109,000 | — | — |
| 2009-04-29 | $11.23 | $11.23 | 3,109,300 | — | — |
| 2009-04-28 | $10.95 | $10.95 | 1,731,200 | — | — |
| 2009-04-27 | $10.97 | $10.97 | 1,552,700 | — | — |
| 2009-04-24 | $11.05 | $11.05 | 1,935,100 | — | — |
| 2009-04-23 | $11.12 | $11.12 | 1,709,100 | — | — |
| 2009-04-22 | $11.13 | $11.13 | 2,170,800 | — | — |
| 2009-04-21 | $11.47 | $11.47 | 2,091,500 | — | — |
| 2009-04-20 | $11.38 | $11.38 | 1,340,400 | — | — |
| 2009-04-17 | $11.66 | $11.66 | 2,520,300 | — | — |
| 2009-04-16 | $11.55 | $11.55 | 3,091,800 | — | — |
| 2009-04-15 | $11.39 | $11.39 | 2,677,600 | — | — |
| 2009-04-14 | $11.15 | $11.15 | 4,369,500 | — | — |
| 2009-04-13 | $11.04 | $11.04 | 3,396,800 | — | — |
| 2009-04-09 | $11.18 | $11.18 | 4,305,700 | — | — |
| 2009-04-08 | $11.05 | $11.05 | 6,617,300 | — | — |
| 2009-04-07 | $11.64 | $11.64 | 4,559,800 | — | — |
| 2009-04-06 | $11.85 | $11.85 | 3,053,500 | — | — |
| 2009-04-03 | $12.20 | $12.20 | 3,457,600 | — | — |
| 2009-04-02 | $12.18 | $12.18 | 5,631,500 | — | — |
| 2009-04-01 | $11.80 | $11.80 | 3,869,700 | — | — |
| 2009-03-31 | $11.90 | $11.90 | 2,790,000 | — | — |
| 2009-03-30 | $11.83 | $11.83 | 2,717,200 | — | — |
| 2009-03-27 | $12.05 | $12.05 | 3,628,500 | — | — |
| 2009-03-26 | $12.37 | $12.37 | 4,314,300 | — | — |
| 2009-03-25 | $12.55 | $12.55 | 5,079,300 | — | — |
| 2009-03-24 | $13.26 | $13.26 | 3,003,600 | — | — |
| 2009-03-23 | $13.10 | $13.10 | 3,428,600 | — | — |
| 2009-03-20 | $12.69 | $12.69 | 3,021,100 | — | — |
| 2009-03-19 | $13.10 | $13.10 | 2,529,100 | — | — |
| 2009-03-18 | $13.35 | $13.35 | 2,854,700 | — | — |
| 2009-03-17 | $13.33 | $13.33 | 1,688,400 | — | — |
| 2009-03-16 | $13.29 | $13.29 | 1,901,100 | — | — |
| 2009-03-13 | $13.05 | $13.05 | 2,268,500 | — | — |
| 2009-03-12 | $13.11 | $13.11 | 3,013,900 | — | — |
| 2009-03-11 | $12.80 | $12.80 | 3,415,000 | — | — |
| 2009-03-10 | $13.08 | $13.08 | 2,267,900 | — | — |
| 2009-03-09 | $12.77 | $12.77 | 3,481,100 | — | — |
| 2009-03-06 | $12.46 | $12.46 | 3,638,900 | — | — |
| 2009-03-05 | $12.41 | $12.41 | 4,245,000 | — | — |
| 2009-03-04 | $13.06 | $13.06 | 2,532,600 | — | — |
| 2009-03-03 | $12.90 | $12.90 | 2,632,000 | — | — |
| 2009-03-02 | $12.98 | $12.98 | 2,649,400 | — | — |
| 2009-02-27 | $13.05 | $13.05 | 3,184,200 | — | — |
| 2009-02-26 | $13.40 | $13.40 | 2,640,700 | — | — |
| 2009-02-25 | $13.90 | $13.90 | 3,250,400 | — | — |
| 2009-02-24 | $13.73 | $13.73 | 2,589,800 | — | — |
| 2009-02-23 | $13.37 | $13.37 | 1,797,000 | — | — |
| 2009-02-20 | $13.84 | $13.84 | 2,765,000 | — | — |
| 2009-02-19 | $13.92 | $13.92 | 1,950,400 | — | — |
| 2009-02-18 | $14.08 | $14.08 | 2,231,200 | — | — |
| 2009-02-17 | $14.23 | $14.23 | 2,229,500 | — | — |
| 2009-02-13 | $15.01 | $15.01 | 1,992,600 | — | — |
| 2009-02-12 | $15.41 | $15.41 | 1,683,200 | — | — |
| 2009-02-11 | $15.51 | $15.51 | 2,386,300 | — | — |
| 2009-02-10 | $15.06 | $15.06 | 2,507,300 | — | — |
| 2009-02-09 | $15.61 | $15.61 | 1,527,300 | — | — |
| 2009-02-06 | $15.70 | $15.70 | 1,802,700 | — | — |
| 2009-02-05 | $15.26 | $15.26 | 2,687,500 | — | — |
| 2009-02-04 | $14.66 | $14.66 | 2,152,700 | — | — |
| 2009-02-03 | $14.76 | $14.76 | 2,494,200 | — | — |
| 2009-02-02 | $14.03 | $14.03 | 2,592,900 | — | — |
| 2009-01-30 | $14.52 | $14.52 | 2,764,500 | — | — |
| 2009-01-29 | $15.10 | $15.10 | 2,721,000 | — | — |
| 2009-01-28 | $15.25 | $15.25 | 2,465,100 | — | — |
| 2009-01-27 | $14.72 | $14.72 | 1,758,500 | — | — |
| 2009-01-26 | $14.44 | $14.44 | 2,207,700 | — | — |
| 2009-01-23 | $13.95 | $13.95 | 3,041,100 | — | — |
| 2009-01-22 | $14.45 | $14.45 | 2,869,000 | — | — |
| 2009-01-21 | $14.62 | $14.62 | 2,356,200 | — | — |
| 2009-01-20 | $14.60 | $14.60 | 2,923,800 | — | — |
| 2009-01-16 | $15.21 | $15.21 | 2,223,600 | — | — |
| 2009-01-15 | $14.95 | $14.95 | 3,175,100 | — | — |
| 2009-01-14 | $14.90 | $14.90 | 3,544,100 | — | — |
| 2009-01-13 | $15.06 | $15.06 | 2,267,300 | — | — |
| 2009-01-12 | $15.14 | $15.14 | 3,619,500 | — | — |
| 2009-01-09 | $14.89 | $14.89 | 1,579,000 | — | — |
| 2009-01-08 | $15.05 | $15.05 | 3,701,200 | — | — |
| 2009-01-07 | $15.48 | $15.48 | 4,219,800 | — | — |
| 2009-01-06 | $16.87 | $16.87 | 2,203,100 | — | — |
| 2009-01-05 | $16.50 | $16.50 | 2,365,500 | — | — |
| 2009-01-02 | $16.45 | $16.45 | 1,137,900 | — | — |