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
- 2007-04-19 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 | $15.26 | $15.26 | 1,037,150 | — | — |
| 2009-12-30 | $15.26 | $15.26 | 1,112,050 | — | — |
| 2009-12-29 | $15.42 | $15.42 | 1,446,700 | — | — |
| 2009-12-28 | $15.64 | $15.64 | 1,807,550 | — | — |
| 2009-12-24 | $15.08 | $15.08 | 556,150 | — | — |
| 2009-12-23 | $15.00 | $15.00 | 1,454,000 | — | — |
| 2009-12-22 | $15.20 | $15.20 | 1,953,000 | — | — |
| 2009-12-21 | $15.10 | $15.10 | 3,311,500 | — | — |
| 2009-12-18 | $14.90 | $14.90 | 4,131,900 | — | — |
| 2009-12-17 | $14.38 | $14.38 | 4,473,850 | — | — |
| 2009-12-16 | $15.38 | $15.38 | 4,608,650 | — | — |
| 2009-12-15 | $14.70 | $14.70 | 5,525,650 | — | — |
| 2009-12-14 | $13.74 | $13.74 | 1,863,150 | — | — |
| 2009-12-11 | $13.90 | $13.90 | 1,991,900 | — | — |
| 2009-12-10 | $13.80 | $13.80 | 2,605,450 | — | — |
| 2009-12-09 | $13.38 | $13.38 | 2,239,100 | — | — |
| 2009-12-08 | $13.74 | $13.74 | 3,345,950 | — | — |
| 2009-12-07 | $14.00 | $14.00 | 3,636,150 | — | — |
| 2009-12-04 | $13.20 | $13.20 | 2,388,300 | — | — |
| 2009-12-03 | $13.20 | $13.20 | 2,393,000 | — | — |
| 2009-12-02 | $13.32 | $13.32 | 2,599,000 | — | — |
| 2009-12-01 | $13.00 | $13.00 | 2,289,650 | — | — |
| 2009-11-30 | $12.60 | $12.60 | 2,925,750 | — | — |
| 2009-11-27 | $12.64 | $12.64 | 1,234,350 | — | — |
| 2009-11-25 | $12.92 | $12.92 | 2,018,950 | — | — |
| 2009-11-24 | $12.66 | $12.66 | 3,301,100 | — | — |
| 2009-11-23 | $13.22 | $13.22 | 5,518,150 | — | — |
| 2009-11-20 | $13.04 | $13.04 | 11,357,400 | — | — |
| 2009-11-19 | $12.24 | $12.24 | 2,788,100 | — | — |
| 2009-11-18 | $12.32 | $12.32 | 1,862,150 | — | — |
| 2009-11-17 | $12.34 | $12.34 | 2,426,550 | — | — |
| 2009-11-16 | $12.20 | $12.20 | 4,175,600 | — | — |
| 2009-11-13 | $12.00 | $12.00 | 3,308,250 | — | — |
| 2009-11-12 | $12.22 | $12.22 | 5,586,350 | — | — |
| 2009-11-11 | $11.94 | $11.94 | 2,647,450 | — | — |
| 2009-11-10 | $11.70 | $11.70 | 4,683,050 | — | — |
| 2009-11-09 | $12.08 | $12.08 | 7,447,750 | — | — |
| 2009-11-06 | $11.96 | $11.96 | 7,451,800 | — | — |
| 2009-11-05 | $12.02 | $12.02 | 13,116,150 | — | — |
| 2009-11-04 | $13.24 | $13.24 | 5,693,700 | — | — |
| 2009-11-03 | $12.80 | $12.80 | 3,192,100 | — | — |
| 2009-11-02 | $12.42 | $12.42 | 4,440,650 | — | — |
| 2009-10-30 | $12.46 | $12.46 | 2,883,000 | — | — |
| 2009-10-29 | $13.02 | $13.02 | 4,384,900 | — | — |
| 2009-10-28 | $12.82 | $12.82 | 4,610,200 | — | — |
| 2009-10-27 | $12.96 | $12.96 | 5,588,400 | — | — |
| 2009-10-26 | $13.04 | $13.04 | 6,162,250 | — | — |
| 2009-10-23 | $13.28 | $13.28 | 8,131,250 | — | — |
| 2009-10-22 | $14.24 | $14.24 | 8,788,300 | — | — |
| 2009-10-21 | $13.18 | $13.18 | 4,739,500 | — | — |
| 2009-10-20 | $13.14 | $13.14 | 8,255,200 | — | — |
| 2009-10-19 | $14.00 | $14.00 | 4,423,600 | — | — |
| 2009-10-16 | $14.30 | $14.30 | 4,664,150 | — | — |
| 2009-10-15 | $14.72 | $14.72 | 5,722,200 | — | — |
| 2009-10-14 | $14.64 | $14.64 | 12,343,850 | — | — |
| 2009-10-13 | $15.08 | $15.08 | 6,584,850 | — | — |
| 2009-10-12 | $16.02 | $16.02 | 6,479,800 | — | — |
| 2009-10-09 | $16.14 | $16.14 | 4,949,800 | — | — |
| 2009-10-08 | $16.76 | $16.76 | 2,669,450 | — | — |
| 2009-10-07 | $16.90 | $16.90 | 2,346,550 | — | — |
| 2009-10-06 | $16.94 | $16.94 | 2,536,550 | — | — |
| 2009-10-05 | $17.02 | $17.02 | 2,854,500 | — | — |
| 2009-10-02 | $16.72 | $16.72 | 5,173,550 | — | — |
| 2009-10-01 | $16.98 | $16.98 | 9,550,800 | — | — |
| 2009-09-30 | $18.72 | $18.72 | 5,155,250 | — | — |
| 2009-09-29 | $19.24 | $19.24 | 2,176,450 | — | — |
| 2009-09-28 | $19.46 | $19.46 | 2,269,150 | — | — |
| 2009-09-25 | $19.80 | $19.80 | 3,300,600 | — | — |
| 2009-09-24 | $19.24 | $19.24 | 3,059,000 | — | — |
| 2009-09-23 | $20.00 | $20.00 | 4,319,950 | — | — |
| 2009-09-22 | $20.08 | $20.08 | 4,777,700 | — | — |
| 2009-09-21 | $20.08 | $20.08 | 6,646,600 | — | — |
| 2009-09-18 | $20.28 | $20.28 | 6,450,600 | — | — |
| 2009-09-17 | $19.48 | $19.48 | 6,315,850 | — | — |
| 2009-09-16 | $19.92 | $19.92 | 6,511,900 | — | — |
| 2009-09-15 | $19.18 | $19.18 | 4,648,150 | — | — |
| 2009-09-14 | $18.76 | $18.76 | 3,636,950 | — | — |
| 2009-09-11 | $19.24 | $19.24 | 11,144,150 | — | — |
| 2009-09-10 | $17.76 | $17.76 | 8,160,500 | — | — |
| 2009-09-09 | $16.50 | $16.50 | 2,266,600 | — | — |
| 2009-09-08 | $16.50 | $16.50 | 1,245,600 | — | — |
| 2009-09-04 | $16.34 | $16.34 | 1,422,950 | — | — |
| 2009-09-03 | $15.98 | $15.98 | 1,906,800 | — | — |
| 2009-09-02 | $15.82 | $15.82 | 4,147,950 | — | — |
| 2009-09-01 | $15.44 | $15.44 | 2,298,350 | — | — |
| 2009-08-31 | $15.92 | $15.92 | 2,213,950 | — | — |
| 2009-08-28 | $16.40 | $16.40 | 3,619,900 | — | — |
| 2009-08-27 | $16.74 | $16.74 | 5,140,100 | — | — |
| 2009-08-26 | $16.00 | $16.00 | 3,240,650 | — | — |
| 2009-08-25 | $16.00 | $16.00 | 1,910,750 | — | — |
| 2009-08-24 | $16.00 | $16.00 | 1,492,650 | — | — |
| 2009-08-21 | $16.02 | $16.02 | 2,244,850 | — | — |
| 2009-08-20 | $16.22 | $16.22 | 2,608,000 | — | — |
| 2009-08-19 | $15.88 | $15.88 | 5,531,600 | — | — |
| 2009-08-18 | $16.52 | $16.52 | 3,532,450 | — | — |
| 2009-08-17 | $17.00 | $17.00 | 3,696,550 | — | — |
| 2009-08-14 | $17.52 | $17.52 | 2,288,600 | — | — |
| 2009-08-13 | $17.70 | $17.70 | 3,102,600 | — | — |
| 2009-08-12 | $18.06 | $18.06 | 3,139,000 | — | — |
| 2009-08-11 | $18.12 | $18.12 | 3,957,250 | — | — |
| 2009-08-10 | $18.08 | $18.08 | 5,245,600 | — | — |
| 2009-08-07 | $17.48 | $17.48 | 7,408,600 | — | — |
| 2009-08-06 | $17.98 | $17.98 | 26,151,200 | — | — |
| 2009-08-05 | $25.38 | $25.38 | 4,451,250 | — | — |
| 2009-08-04 | $25.32 | $25.32 | 3,211,950 | — | — |
| 2009-08-03 | $24.82 | $24.82 | 2,699,250 | — | — |
| 2009-07-31 | $23.70 | $23.70 | 2,743,500 | — | — |
| 2009-07-30 | $23.38 | $23.38 | 9,711,300 | — | — |
| 2009-07-29 | $25.88 | $25.88 | 2,041,650 | — | — |
| 2009-07-28 | $26.54 | $26.54 | 3,649,350 | — | — |
| 2009-07-27 | $25.90 | $25.90 | 2,460,750 | — | — |
| 2009-07-24 | $25.74 | $25.74 | 2,605,550 | — | — |
| 2009-07-23 | $24.98 | $24.98 | 2,213,950 | — | — |
| 2009-07-22 | $25.22 | $25.22 | 3,359,950 | — | — |
| 2009-07-21 | $25.26 | $25.26 | 2,313,200 | — | — |
| 2009-07-20 | $25.46 | $25.46 | 1,599,250 | — | — |
| 2009-07-17 | $25.42 | $25.42 | 1,638,400 | — | — |
| 2009-07-16 | $25.78 | $25.78 | 2,581,650 | — | — |
| 2009-07-15 | $26.14 | $26.14 | 3,446,900 | — | — |
| 2009-07-14 | $26.02 | $26.02 | 3,342,650 | — | — |
| 2009-07-13 | $25.12 | $25.12 | 2,880,900 | — | — |
| 2009-07-10 | $25.10 | $25.10 | 2,688,350 | — | — |
| 2009-07-09 | $25.42 | $25.42 | 4,686,250 | — | — |
| 2009-07-08 | $25.18 | $25.18 | 6,526,650 | — | — |
| 2009-07-07 | $24.34 | $24.34 | 4,890,800 | — | — |
| 2009-07-06 | $23.54 | $23.54 | 3,840,800 | — | — |
| 2009-07-02 | $24.36 | $24.36 | 3,991,800 | — | — |
| 2009-07-01 | $25.26 | $25.26 | 10,395,050 | — | — |
| 2009-06-30 | $26.62 | $26.62 | 9,510,700 | — | — |
| 2009-06-29 | $28.52 | $28.52 | 38,411,250 | — | — |
| 2009-06-26 | $29.34 | $29.34 | 2,427,000 | — | — |
| 2009-06-25 | $29.32 | $29.32 | 2,626,750 | — | — |
| 2009-06-24 | $29.26 | $29.26 | 2,723,400 | — | — |
| 2009-06-23 | $28.66 | $28.66 | 7,829,600 | — | — |
| 2009-06-22 | $27.24 | $27.24 | 1,251,200 | — | — |
| 2009-06-19 | $27.72 | $27.72 | 1,337,700 | — | — |
| 2009-06-18 | $27.60 | $27.60 | 1,394,550 | — | — |
| 2009-06-17 | $27.94 | $27.94 | 1,133,350 | — | — |
| 2009-06-16 | $27.94 | $27.94 | 1,717,000 | — | — |
| 2009-06-15 | $29.06 | $29.06 | 1,028,350 | — | — |
| 2009-06-12 | $29.62 | $29.62 | 1,094,450 | — | — |
| 2009-06-11 | $28.80 | $28.80 | 1,327,250 | — | — |
| 2009-06-10 | $29.32 | $29.32 | 2,516,250 | — | — |
| 2009-06-09 | $30.04 | $30.04 | 2,823,750 | — | — |
| 2009-06-08 | $28.72 | $28.72 | 2,977,600 | — | — |
| 2009-06-05 | $28.32 | $28.32 | 3,533,150 | — | — |
| 2009-06-04 | $30.08 | $30.08 | 2,329,150 | — | — |
| 2009-06-03 | $30.76 | $30.76 | 2,015,600 | — | — |
| 2009-06-02 | $32.90 | $32.90 | 2,483,050 | — | — |
| 2009-06-01 | $34.44 | $34.44 | 1,048,450 | — | — |
| 2009-05-29 | $34.26 | $34.26 | 1,455,150 | — | — |
| 2009-05-28 | $34.30 | $34.30 | 1,754,150 | — | — |
| 2009-05-27 | $34.00 | $34.00 | 1,469,350 | — | — |
| 2009-05-26 | $33.90 | $33.90 | 1,180,450 | — | — |
| 2009-05-22 | $33.44 | $33.44 | 1,162,750 | — | — |
| 2009-05-21 | $33.48 | $33.48 | 1,442,600 | — | — |
| 2009-05-20 | $34.50 | $34.50 | 1,146,950 | — | — |
| 2009-05-19 | $35.30 | $35.30 | 1,610,650 | — | — |
| 2009-05-18 | $35.04 | $35.04 | 1,196,850 | — | — |
| 2009-05-15 | $33.46 | $33.46 | 949,750 | — | — |
| 2009-05-14 | $33.48 | $33.48 | 1,137,950 | — | — |
| 2009-05-13 | $33.26 | $33.26 | 776,950 | — | — |
| 2009-05-12 | $34.26 | $34.26 | 558,650 | — | — |
| 2009-05-11 | $34.92 | $34.92 | 708,550 | — | — |
| 2009-05-08 | $34.74 | $34.74 | 1,163,400 | — | — |
| 2009-05-07 | $33.90 | $33.90 | 2,115,650 | — | — |
| 2009-05-06 | $36.88 | $36.88 | 1,491,150 | — | — |
| 2009-05-05 | $35.44 | $35.44 | 837,400 | — | — |
| 2009-05-04 | $36.00 | $36.00 | 1,772,000 | — | — |
| 2009-05-01 | $34.10 | $34.10 | 1,359,900 | — | — |
| 2009-04-30 | $34.18 | $34.18 | 1,358,150 | — | — |
| 2009-04-29 | $33.08 | $33.08 | 1,537,250 | — | — |
| 2009-04-28 | $32.04 | $32.04 | 822,900 | — | — |
| 2009-04-27 | $32.86 | $32.86 | 879,000 | — | — |
| 2009-04-24 | $32.20 | $32.20 | 583,100 | — | — |
| 2009-04-23 | $32.18 | $32.18 | 799,600 | — | — |
| 2009-04-22 | $32.42 | $32.42 | 812,250 | — | — |
| 2009-04-21 | $32.46 | $32.46 | 1,012,900 | — | — |
| 2009-04-20 | $31.86 | $31.86 | 1,017,700 | — | — |
| 2009-04-17 | $33.16 | $33.16 | 889,400 | — | — |
| 2009-04-16 | $34.32 | $34.32 | 938,500 | — | — |
| 2009-04-15 | $33.44 | $33.44 | 940,000 | — | — |
| 2009-04-14 | $33.60 | $33.60 | 657,350 | — | — |
| 2009-04-13 | $34.16 | $34.16 | 459,900 | — | — |
| 2009-04-09 | $34.44 | $34.44 | 1,115,300 | — | — |
| 2009-04-08 | $33.68 | $33.68 | 1,752,050 | — | — |
| 2009-04-07 | $33.82 | $33.82 | 2,445,850 | — | — |
| 2009-04-06 | $35.90 | $35.90 | 1,072,150 | — | — |
| 2009-04-03 | $36.66 | $36.66 | 1,423,250 | — | — |
| 2009-04-02 | $37.50 | $37.50 | 3,664,700 | — | — |
| 2009-04-01 | $35.44 | $35.44 | 1,848,600 | — | — |
| 2009-03-31 | $34.16 | $34.16 | 1,370,450 | — | — |
| 2009-03-30 | $34.04 | $34.04 | 1,399,250 | — | — |
| 2009-03-27 | $35.04 | $35.04 | 800,300 | — | — |
| 2009-03-26 | $35.98 | $35.98 | 1,786,300 | — | — |
| 2009-03-25 | $34.98 | $34.98 | 1,934,000 | — | — |
| 2009-03-24 | $34.60 | $34.60 | 1,778,350 | — | — |
| 2009-03-23 | $35.22 | $35.22 | 1,424,950 | — | — |
| 2009-03-20 | $33.26 | $33.26 | 998,700 | — | — |
| 2009-03-19 | $34.56 | $34.56 | 1,044,250 | — | — |
| 2009-03-18 | $34.44 | $34.44 | 1,591,150 | — | — |
| 2009-03-17 | $33.76 | $33.76 | 1,063,000 | — | — |
| 2009-03-16 | $32.32 | $32.32 | 1,650,500 | — | — |
| 2009-03-13 | $33.70 | $33.70 | 2,497,300 | — | — |
| 2009-03-12 | $31.84 | $31.84 | 2,317,550 | — | — |
| 2009-03-11 | $31.30 | $31.30 | 2,411,500 | — | — |
| 2009-03-10 | $30.44 | $30.44 | 2,283,050 | — | — |
| 2009-03-09 | $29.12 | $29.12 | 1,551,850 | — | — |
| 2009-03-06 | $28.72 | $28.72 | 2,040,150 | — | — |
| 2009-03-05 | $28.32 | $28.32 | 2,239,050 | — | — |
| 2009-03-04 | $28.86 | $28.86 | 1,951,350 | — | — |
| 2009-03-03 | $26.64 | $26.64 | 1,681,000 | — | — |
| 2009-03-02 | $26.96 | $26.96 | 1,810,150 | — | — |
| 2009-02-27 | $29.00 | $29.00 | 4,601,400 | — | — |
| 2009-02-26 | $26.72 | $26.72 | 3,334,900 | — | — |
| 2009-02-25 | $25.32 | $25.32 | 2,304,950 | — | — |
| 2009-02-24 | $25.14 | $25.14 | 2,959,100 | — | — |
| 2009-02-23 | $24.14 | $24.14 | 2,295,000 | — | — |
| 2009-02-20 | $25.00 | $25.00 | 3,289,800 | — | — |
| 2009-02-19 | $25.10 | $25.10 | 2,176,700 | — | — |
| 2009-02-18 | $26.56 | $26.56 | 1,426,700 | — | — |
| 2009-02-17 | $27.66 | $27.66 | 1,371,050 | — | — |
| 2009-02-13 | $29.30 | $29.30 | 1,108,000 | — | — |
| 2009-02-12 | $28.62 | $28.62 | 904,250 | — | — |
| 2009-02-11 | $28.48 | $28.48 | 1,584,900 | — | — |
| 2009-02-10 | $28.82 | $28.82 | 1,424,700 | — | — |
| 2009-02-09 | $30.80 | $30.80 | 1,654,350 | — | — |
| 2009-02-06 | $29.86 | $29.86 | 1,265,750 | — | — |
| 2009-02-05 | $29.96 | $29.96 | 1,207,850 | — | — |
| 2009-02-04 | $29.10 | $29.10 | 1,756,950 | — | — |
| 2009-02-03 | $28.50 | $28.50 | 1,750,000 | — | — |
| 2009-02-02 | $27.82 | $27.82 | 1,701,350 | — | — |
| 2009-01-30 | $27.18 | $27.18 | 1,132,250 | — | — |
| 2009-01-29 | $27.56 | $27.56 | 1,280,450 | — | — |
| 2009-01-28 | $28.16 | $28.16 | 1,539,450 | — | — |
| 2009-01-27 | $26.94 | $26.94 | 2,284,950 | — | — |
| 2009-01-26 | $26.58 | $26.58 | 1,631,800 | — | — |
| 2009-01-23 | $25.56 | $25.56 | 1,969,600 | — | — |
| 2009-01-22 | $26.84 | $26.84 | 1,922,800 | — | — |
| 2009-01-21 | $26.84 | $26.84 | 2,220,250 | — | — |
| 2009-01-20 | $25.24 | $25.24 | 1,923,650 | — | — |
| 2009-01-16 | $27.08 | $27.08 | 1,551,000 | — | — |
| 2009-01-15 | $27.74 | $27.74 | 5,022,050 | — | — |
| 2009-01-14 | $31.94 | $31.94 | 1,651,400 | — | — |
| 2009-01-13 | $32.38 | $32.38 | 1,402,750 | — | — |
| 2009-01-12 | $32.02 | $32.02 | 2,075,250 | — | — |
| 2009-01-09 | $34.50 | $34.50 | 1,481,850 | — | — |
| 2009-01-08 | $35.50 | $35.50 | 2,060,050 | — | — |
| 2009-01-07 | $35.12 | $35.12 | 3,314,700 | — | — |
| 2009-01-06 | $33.92 | $33.92 | 4,141,650 | — | — |
| 2009-01-05 | $31.08 | $31.08 | 1,936,750 | — | — |
| 2009-01-02 | $29.72 | $29.72 | 1,552,250 | — | — |