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
- 2000-05-16 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 | $15.51 | $15.51 | 1,084,300 | — | — |
| 2009-12-30 | $15.58 | $15.58 | 1,605,400 | — | — |
| 2009-12-29 | $15.74 | $15.74 | 1,381,900 | — | — |
| 2009-12-28 | $15.79 | $15.79 | 1,041,300 | — | — |
| 2009-12-24 | $15.66 | $15.66 | 394,400 | — | — |
| 2009-12-23 | $15.55 | $15.55 | 1,532,100 | — | — |
| 2009-12-22 | $15.49 | $15.49 | 2,303,000 | — | — |
| 2009-12-21 | $15.35 | $15.35 | 4,290,200 | — | — |
| 2009-12-18 | $15.22 | $15.22 | 3,017,400 | — | — |
| 2009-12-17 | $15.36 | $15.36 | 2,656,400 | — | — |
| 2009-12-16 | $15.85 | $15.85 | 2,685,400 | — | — |
| 2009-12-15 | $15.36 | $15.36 | 2,255,700 | — | — |
| 2009-12-14 | $15.43 | $15.43 | 2,595,500 | — | — |
| 2009-12-11 | $15.30 | $15.30 | 2,038,100 | — | — |
| 2009-12-10 | $15.52 | $15.52 | 3,270,500 | — | — |
| 2009-12-09 | $15.38 | $15.38 | 3,873,800 | — | — |
| 2009-12-08 | $15.54 | $15.54 | 2,456,400 | — | — |
| 2009-12-07 | $15.69 | $15.69 | 2,285,000 | — | — |
| 2009-12-04 | $16.08 | $16.08 | 4,613,300 | — | — |
| 2009-12-03 | $15.91 | $15.91 | 3,535,300 | — | — |
| 2009-12-02 | $15.76 | $15.76 | 3,124,500 | — | — |
| 2009-12-01 | $16.00 | $16.00 | 4,475,000 | — | — |
| 2009-11-30 | $15.69 | $15.69 | 4,182,100 | — | — |
| 2009-11-27 | $15.66 | $15.66 | 3,329,800 | — | — |
| 2009-11-25 | $16.09 | $16.09 | 2,989,500 | — | — |
| 2009-11-24 | $16.10 | $16.10 | 3,810,000 | — | — |
| 2009-11-23 | $16.21 | $16.21 | 2,680,000 | — | — |
| 2009-11-20 | $15.95 | $15.95 | 3,678,100 | — | — |
| 2009-11-19 | $16.24 | $16.24 | 3,105,000 | — | — |
| 2009-11-18 | $16.70 | $16.70 | 4,170,800 | — | — |
| 2009-11-17 | $16.74 | $16.74 | 5,541,400 | — | — |
| 2009-11-16 | $17.35 | $17.35 | 3,307,000 | — | — |
| 2009-11-13 | $16.97 | $16.97 | 2,804,000 | — | — |
| 2009-11-12 | $16.78 | $16.78 | 6,245,200 | — | — |
| 2009-11-11 | $17.26 | $17.26 | 1,463,100 | — | — |
| 2009-11-10 | $17.23 | $17.23 | 2,502,600 | — | — |
| 2009-11-09 | $17.33 | $17.33 | 2,710,100 | — | — |
| 2009-11-06 | $16.68 | $16.68 | 2,188,800 | — | — |
| 2009-11-05 | $16.69 | $16.69 | 3,155,500 | — | — |
| 2009-11-04 | $16.42 | $16.42 | 4,176,300 | — | — |
| 2009-11-03 | $16.24 | $16.24 | 9,533,500 | — | — |
| 2009-11-02 | $16.78 | $16.78 | 4,670,100 | — | — |
| 2009-10-30 | $16.59 | $16.59 | 5,741,600 | — | — |
| 2009-10-29 | $17.44 | $17.44 | 3,082,500 | — | — |
| 2009-10-28 | $16.59 | $16.59 | 4,096,200 | — | — |
| 2009-10-27 | $17.35 | $17.35 | 4,860,300 | — | — |
| 2009-10-26 | $17.51 | $17.51 | 3,698,000 | — | — |
| 2009-10-23 | $18.09 | $18.09 | 2,621,500 | — | — |
| 2009-10-22 | $18.91 | $18.91 | 2,768,000 | — | — |
| 2009-10-21 | $18.71 | $18.71 | 7,088,200 | — | — |
| 2009-10-20 | $18.80 | $18.80 | 7,013,000 | — | — |
| 2009-10-19 | $18.80 | $18.80 | 5,546,600 | — | — |
| 2009-10-16 | $18.61 | $18.61 | 2,670,200 | — | — |
| 2009-10-15 | $18.88 | $18.88 | 2,941,000 | — | — |
| 2009-10-14 | $18.98 | $18.98 | 3,679,100 | — | — |
| 2009-10-13 | $18.10 | $18.10 | 2,759,100 | — | — |
| 2009-10-12 | $17.88 | $17.88 | 2,323,700 | — | — |
| 2009-10-09 | $17.66 | $17.66 | 3,339,400 | — | — |
| 2009-10-08 | $17.75 | $17.75 | 4,975,100 | — | — |
| 2009-10-07 | $17.82 | $17.82 | 3,627,400 | — | — |
| 2009-10-06 | $17.90 | $17.90 | 4,481,400 | — | — |
| 2009-10-05 | $17.50 | $17.50 | 6,683,600 | — | — |
| 2009-10-02 | $17.32 | $17.32 | 3,470,200 | — | — |
| 2009-10-01 | $17.45 | $17.45 | 4,782,200 | — | — |
| 2009-09-30 | $18.31 | $18.31 | 3,228,500 | — | — |
| 2009-09-29 | $18.40 | $18.40 | 2,748,500 | — | — |
| 2009-09-28 | $18.71 | $18.71 | 2,052,900 | — | — |
| 2009-09-25 | $18.11 | $18.11 | 2,472,700 | — | — |
| 2009-09-24 | $18.44 | $18.44 | 4,215,800 | — | — |
| 2009-09-23 | $18.75 | $18.75 | 2,813,200 | — | — |
| 2009-09-22 | $18.86 | $18.86 | 3,460,500 | — | — |
| 2009-09-21 | $18.72 | $18.72 | 2,224,800 | — | — |
| 2009-09-18 | $18.75 | $18.75 | 3,930,900 | — | — |
| 2009-09-17 | $18.51 | $18.51 | 3,084,000 | — | — |
| 2009-09-16 | $18.83 | $18.83 | 4,157,300 | — | — |
| 2009-09-15 | $18.14 | $18.14 | 2,893,700 | — | — |
| 2009-09-14 | $18.13 | $18.13 | 2,833,300 | — | — |
| 2009-09-11 | $17.92 | $17.92 | 3,947,900 | — | — |
| 2009-09-10 | $18.18 | $18.18 | 4,025,100 | — | — |
| 2009-09-09 | $18.26 | $18.26 | 3,791,900 | — | — |
| 2009-09-08 | $18.44 | $18.44 | 4,430,400 | — | — |
| 2009-09-04 | $18.14 | $18.14 | 4,278,700 | — | — |
| 2009-09-03 | $17.68 | $17.68 | 4,859,100 | — | — |
| 2009-09-02 | $16.84 | $16.84 | 4,237,300 | — | — |
| 2009-09-01 | $17.02 | $17.02 | 6,356,100 | — | — |
| 2009-08-31 | $18.32 | $18.32 | 6,175,600 | — | — |
| 2009-08-28 | $18.34 | $18.34 | 5,642,300 | — | — |
| 2009-08-27 | $18.21 | $18.21 | 7,491,500 | — | — |
| 2009-08-26 | $17.38 | $17.38 | 4,555,400 | — | — |
| 2009-08-25 | $17.51 | $17.51 | 4,779,500 | — | — |
| 2009-08-24 | $17.36 | $17.36 | 6,017,900 | — | — |
| 2009-08-21 | $17.54 | $17.54 | 8,528,900 | — | — |
| 2009-08-20 | $16.93 | $16.93 | 23,540,100 | — | — |
| 2009-08-19 | $15.44 | $15.44 | 10,013,300 | — | — |
| 2009-08-18 | $15.90 | $15.90 | 6,066,200 | — | — |
| 2009-08-17 | $15.21 | $15.21 | 2,212,300 | — | — |
| 2009-08-14 | $16.11 | $16.11 | 6,448,800 | — | — |
| 2009-08-13 | $16.21 | $16.21 | 7,021,200 | — | — |
| 2009-08-12 | $15.30 | $15.30 | 6,346,600 | — | — |
| 2009-08-11 | $14.71 | $14.71 | 3,597,500 | — | — |
| 2009-08-10 | $14.89 | $14.89 | 1,824,300 | — | — |
| 2009-08-07 | $15.11 | $15.11 | 6,511,600 | — | — |
| 2009-08-06 | $14.77 | $14.77 | 4,290,700 | — | — |
| 2009-08-05 | $14.60 | $14.60 | 4,559,100 | — | — |
| 2009-08-04 | $14.29 | $14.29 | 12,635,200 | — | — |
| 2009-08-03 | $15.46 | $15.46 | 10,435,500 | — | — |
| 2009-07-31 | $14.74 | $14.74 | 5,506,600 | — | — |
| 2009-07-30 | $13.79 | $13.79 | 2,435,900 | — | — |
| 2009-07-29 | $13.23 | $13.23 | 3,032,900 | — | — |
| 2009-07-28 | $13.59 | $13.59 | 3,455,300 | — | — |
| 2009-07-27 | $14.06 | $14.06 | 3,201,300 | — | — |
| 2009-07-24 | $13.90 | $13.90 | 3,487,200 | — | — |
| 2009-07-23 | $13.84 | $13.84 | 3,047,600 | — | — |
| 2009-07-22 | $13.31 | $13.31 | 1,265,100 | — | — |
| 2009-07-21 | $13.43 | $13.43 | 2,418,400 | — | — |
| 2009-07-20 | $13.69 | $13.69 | 2,164,700 | — | — |
| 2009-07-17 | $13.32 | $13.32 | 1,775,400 | — | — |
| 2009-07-16 | $13.35 | $13.35 | 1,841,100 | — | — |
| 2009-07-15 | $13.23 | $13.23 | 3,365,900 | — | — |
| 2009-07-14 | $12.51 | $12.51 | 4,066,700 | — | — |
| 2009-07-13 | $12.40 | $12.40 | 3,174,400 | — | — |
| 2009-07-10 | $11.66 | $11.66 | 1,938,100 | — | — |
| 2009-07-09 | $11.94 | $11.94 | 2,555,000 | — | — |
| 2009-07-08 | $11.53 | $11.53 | 3,686,100 | — | — |
| 2009-07-07 | $11.80 | $11.80 | 2,630,600 | — | — |
| 2009-07-06 | $12.02 | $12.02 | 2,956,300 | — | — |
| 2009-07-02 | $11.95 | $11.95 | 2,380,200 | — | — |
| 2009-07-01 | $12.36 | $12.36 | 3,147,100 | — | — |
| 2009-06-30 | $12.21 | $12.21 | 3,907,700 | — | — |
| 2009-06-29 | $12.36 | $12.36 | 3,243,600 | — | — |
| 2009-06-26 | $12.30 | $12.30 | 8,230,600 | — | — |
| 2009-06-25 | $12.97 | $12.97 | 7,652,100 | — | — |
| 2009-06-24 | $13.17 | $13.17 | 5,181,400 | — | — |
| 2009-06-23 | $13.26 | $13.26 | 5,327,900 | — | — |
| 2009-06-22 | $12.52 | $12.52 | 2,272,900 | — | — |
| 2009-06-19 | $13.25 | $13.25 | 3,461,400 | — | — |
| 2009-06-18 | $13.31 | $13.31 | 2,927,500 | — | — |
| 2009-06-17 | $13.08 | $13.08 | 4,848,500 | — | — |
| 2009-06-16 | $13.28 | $13.28 | 4,960,400 | — | — |
| 2009-06-15 | $13.94 | $13.94 | 4,616,700 | — | — |
| 2009-06-12 | $14.84 | $14.84 | 1,936,000 | — | — |
| 2009-06-11 | $14.83 | $14.83 | 3,704,000 | — | — |
| 2009-06-10 | $14.29 | $14.29 | 5,210,300 | — | — |
| 2009-06-09 | $13.85 | $13.85 | 2,667,800 | — | — |
| 2009-06-08 | $13.74 | $13.74 | 3,343,900 | — | — |
| 2009-06-05 | $13.75 | $13.75 | 5,476,900 | — | — |
| 2009-06-04 | $14.73 | $14.73 | 3,905,400 | — | — |
| 2009-06-03 | $14.40 | $14.40 | 3,893,200 | — | — |
| 2009-06-02 | $15.37 | $15.37 | 2,862,800 | — | — |
| 2009-06-01 | $15.50 | $15.50 | 4,997,200 | — | — |
| 2009-05-29 | $15.03 | $15.03 | 2,410,500 | — | — |
| 2009-05-28 | $14.66 | $14.66 | 4,176,200 | — | — |
| 2009-05-27 | $14.21 | $14.21 | 3,844,500 | — | — |
| 2009-05-26 | $14.54 | $14.54 | 3,021,100 | — | — |
| 2009-05-22 | $14.36 | $14.36 | 2,596,000 | — | — |
| 2009-05-21 | $14.23 | $14.23 | 6,336,700 | — | — |
| 2009-05-20 | $14.50 | $14.50 | 4,855,400 | — | — |
| 2009-05-19 | $14.71 | $14.71 | 5,706,200 | — | — |
| 2009-05-18 | $14.35 | $14.35 | 3,384,100 | — | — |
| 2009-05-15 | $13.26 | $13.26 | 4,155,500 | — | — |
| 2009-05-14 | $13.84 | $13.84 | 5,977,300 | — | — |
| 2009-05-13 | $13.02 | $13.02 | 5,138,500 | — | — |
| 2009-05-12 | $14.64 | $14.64 | 4,984,800 | — | — |
| 2009-05-11 | $15.32 | $15.32 | 5,137,700 | — | — |
| 2009-05-08 | $15.74 | $15.74 | 5,294,000 | — | — |
| 2009-05-07 | $14.46 | $14.46 | 7,298,900 | — | — |
| 2009-05-06 | $14.75 | $14.75 | 9,324,200 | — | — |
| 2009-05-05 | $14.33 | $14.33 | 5,082,200 | — | — |
| 2009-05-04 | $14.58 | $14.58 | 3,844,400 | — | — |
| 2009-05-01 | $13.71 | $13.71 | 2,843,700 | — | — |
| 2009-04-30 | $13.64 | $13.64 | 5,829,300 | — | — |
| 2009-04-29 | $13.13 | $13.13 | 5,010,000 | — | — |
| 2009-04-28 | $12.48 | $12.48 | 3,611,400 | — | — |
| 2009-04-27 | $12.38 | $12.38 | 3,726,600 | — | — |
| 2009-04-24 | $12.50 | $12.50 | 5,104,200 | — | — |
| 2009-04-23 | $12.19 | $12.19 | 4,403,700 | — | — |
| 2009-04-22 | $11.98 | $11.98 | 8,100,700 | — | — |
| 2009-04-21 | $11.81 | $11.81 | 7,963,100 | — | — |
| 2009-04-20 | $11.00 | $11.00 | 4,822,900 | — | — |
| 2009-04-17 | $11.99 | $11.99 | 6,853,800 | — | — |
| 2009-04-16 | $11.68 | $11.68 | 5,550,500 | — | — |
| 2009-04-15 | $11.23 | $11.23 | 5,964,600 | — | — |
| 2009-04-14 | $11.19 | $11.19 | 7,675,600 | — | — |
| 2009-04-13 | $10.86 | $10.86 | 8,083,700 | — | — |
| 2009-04-09 | $10.49 | $10.49 | 8,902,800 | — | — |
| 2009-04-08 | $9.58 | $9.58 | 1,683,600 | — | — |
| 2009-04-07 | $9.43 | $9.43 | 2,872,300 | — | — |
| 2009-04-06 | $10.02 | $10.02 | 10,109,000 | — | — |
| 2009-04-03 | $10.71 | $10.71 | 5,545,100 | — | — |
| 2009-04-02 | $10.20 | $10.20 | 4,099,600 | — | — |
| 2009-04-01 | $9.89 | $9.89 | 5,072,000 | — | — |
| 2009-03-31 | $9.43 | $9.43 | 5,589,600 | — | — |
| 2009-03-30 | $8.89 | $8.89 | 5,616,900 | — | — |
| 2009-03-27 | $9.77 | $9.77 | 7,674,000 | — | — |
| 2009-03-26 | $11.03 | $11.03 | 6,623,800 | — | — |
| 2009-03-25 | $11.34 | $11.34 | 7,936,900 | — | — |
| 2009-03-24 | $11.40 | $11.40 | 5,140,500 | — | — |
| 2009-03-23 | $12.24 | $12.24 | 4,873,200 | — | — |
| 2009-03-20 | $10.97 | $10.97 | 5,639,900 | — | — |
| 2009-03-19 | $10.74 | $10.74 | 10,777,700 | — | — |
| 2009-03-18 | $10.79 | $10.79 | 5,989,700 | — | — |
| 2009-03-17 | $10.20 | $10.20 | 5,302,300 | — | — |
| 2009-03-16 | $9.36 | $9.36 | 5,699,300 | — | — |
| 2009-03-13 | $9.24 | $9.24 | 4,795,700 | — | — |
| 2009-03-12 | $9.29 | $9.29 | 5,908,700 | — | — |
| 2009-03-11 | $8.61 | $8.61 | 5,865,400 | — | — |
| 2009-03-10 | $8.42 | $8.42 | 7,243,800 | — | — |
| 2009-03-09 | $7.24 | $7.24 | 9,457,200 | — | — |
| 2009-03-06 | $7.72 | $7.72 | 8,894,700 | — | — |
| 2009-03-05 | $7.88 | $7.88 | 5,093,300 | — | — |
| 2009-03-04 | $8.70 | $8.70 | 5,754,700 | — | — |
| 2009-03-03 | $8.35 | $8.35 | 4,958,000 | — | — |
| 2009-03-02 | $8.34 | $8.34 | 7,399,100 | — | — |
| 2009-02-27 | $9.05 | $9.05 | 8,225,100 | — | — |
| 2009-02-26 | $9.64 | $9.64 | 6,521,800 | — | — |
| 2009-02-25 | $8.76 | $8.76 | 6,103,200 | — | — |
| 2009-02-24 | $9.21 | $9.21 | 8,193,900 | — | — |
| 2009-02-23 | $8.39 | $8.39 | 9,519,300 | — | — |
| 2009-02-20 | $9.71 | $9.71 | 8,281,100 | — | — |
| 2009-02-19 | $10.58 | $10.58 | 6,096,800 | — | — |
| 2009-02-18 | $10.33 | $10.33 | 3,652,100 | — | — |
| 2009-02-17 | $10.25 | $10.25 | 3,934,900 | — | — |
| 2009-02-13 | $11.19 | $11.19 | 2,737,800 | — | — |
| 2009-02-12 | $11.73 | $11.73 | 5,561,500 | — | — |
| 2009-02-11 | $11.85 | $11.85 | 5,038,000 | — | — |
| 2009-02-10 | $11.20 | $11.20 | 11,976,000 | — | — |
| 2009-02-09 | $11.04 | $11.04 | 4,687,300 | — | — |
| 2009-02-06 | $11.25 | $11.25 | 4,688,100 | — | — |
| 2009-02-05 | $11.45 | $11.45 | 5,403,300 | — | — |
| 2009-02-04 | $11.64 | $11.64 | 3,708,800 | — | — |
| 2009-02-03 | $11.67 | $11.67 | 4,382,600 | — | — |
| 2009-02-02 | $11.39 | $11.39 | 4,516,100 | — | — |
| 2009-01-30 | $12.45 | $12.45 | 4,291,100 | — | — |
| 2009-01-29 | $12.02 | $12.02 | 4,826,900 | — | — |
| 2009-01-28 | $13.84 | $13.84 | 7,674,400 | — | — |
| 2009-01-27 | $12.87 | $12.87 | 2,948,500 | — | — |
| 2009-01-26 | $12.26 | $12.26 | 3,205,400 | — | — |
| 2009-01-23 | $12.44 | $12.44 | 4,786,500 | — | — |
| 2009-01-22 | $11.96 | $11.96 | 3,771,900 | — | — |
| 2009-01-21 | $12.12 | $12.12 | 6,647,900 | — | — |
| 2009-01-20 | $10.00 | $10.00 | 4,918,800 | — | — |
| 2009-01-16 | $11.91 | $11.91 | 5,540,900 | — | — |
| 2009-01-15 | $12.30 | $12.30 | 2,493,100 | — | — |
| 2009-01-14 | $12.51 | $12.51 | 4,097,400 | — | — |
| 2009-01-13 | $13.43 | $13.43 | 3,927,200 | — | — |
| 2009-01-12 | $14.43 | $14.43 | 2,149,400 | — | — |
| 2009-01-09 | $14.92 | $14.92 | 1,855,400 | — | — |
| 2009-01-08 | $15.04 | $15.04 | 3,489,500 | — | — |
| 2009-01-07 | $14.35 | $14.35 | 1,732,300 | — | — |
| 2009-01-06 | $14.44 | $14.44 | 3,297,100 | — | — |
| 2009-01-05 | $14.57 | $14.57 | 1,886,200 | — | — |
| 2009-01-02 | $14.71 | $14.71 | 1,350,100 | — | — |