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
- 2006-10-02 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 | $18.85 | $19.00 | 2,418,200 | — | — |
| 2009-12-30 | $19.02 | $19.18 | 2,873,600 | — | — |
| 2009-12-29 | $19.07 | $19.23 | 3,134,100 | — | — |
| 2009-12-28 | $19.10 | $19.26 | 2,825,200 | — | — |
| 2009-12-24 | $19.25 | $19.41 | 1,520,000 | — | — |
| 2009-12-23 | $19.44 | $19.60 | 2,482,800 | — | — |
| 2009-12-22 | $19.39 | $19.55 | 3,539,000 | — | — |
| 2009-12-21 | $19.24 | $19.40 | 4,443,100 | — | — |
| 2009-12-18 | $19.13 | $19.29 | 5,987,900 | — | — |
| 2009-12-17 | $19.03 | $19.19 | 4,508,900 | — | — |
| 2009-12-16 | $19.23 | $19.33 | 4,764,800 | — | — |
| 2009-12-15 | $18.97 | $19.07 | 4,924,100 | — | — |
| 2009-12-14 | $19.21 | $19.31 | 3,322,000 | — | — |
| 2009-12-11 | $19.07 | $19.17 | 5,132,100 | — | — |
| 2009-12-10 | $19.00 | $19.10 | 8,812,600 | — | — |
| 2009-12-09 | $18.19 | $18.28 | 3,616,100 | — | — |
| 2009-12-08 | $18.05 | $18.14 | 4,297,000 | — | — |
| 2009-12-07 | $18.24 | $18.33 | 4,433,900 | — | — |
| 2009-12-04 | $18.14 | $18.23 | 6,733,400 | — | — |
| 2009-12-03 | $17.84 | $17.93 | 8,111,400 | — | — |
| 2009-12-02 | $18.40 | $18.49 | 6,883,700 | — | — |
| 2009-12-01 | $18.49 | $18.58 | 8,264,900 | — | — |
| 2009-11-30 | $18.45 | $18.54 | 5,902,500 | — | — |
| 2009-11-27 | $18.50 | $18.59 | 2,664,300 | — | — |
| 2009-11-25 | $18.91 | $19.01 | 5,001,400 | — | — |
| 2009-11-24 | $18.92 | $19.02 | 4,762,800 | — | — |
| 2009-11-23 | $18.98 | $19.08 | 5,307,000 | — | — |
| 2009-11-20 | $18.83 | $18.92 | 9,319,900 | — | — |
| 2009-11-19 | $19.28 | $19.38 | 5,437,600 | — | — |
| 2009-11-18 | $19.67 | $19.77 | 2,745,300 | — | — |
| 2009-11-17 | $19.82 | $19.92 | 4,276,900 | — | — |
| 2009-11-16 | $20.02 | $20.12 | 5,255,000 | — | — |
| 2009-11-13 | $19.44 | $19.54 | 2,644,400 | — | — |
| 2009-11-12 | $19.32 | $19.42 | 3,537,900 | — | — |
| 2009-11-11 | $19.58 | $19.68 | 3,260,100 | — | — |
| 2009-11-10 | $19.64 | $19.74 | 3,681,400 | — | — |
| 2009-11-09 | $19.51 | $19.61 | 4,324,600 | — | — |
| 2009-11-06 | $18.81 | $18.90 | 4,217,000 | — | — |
| 2009-11-05 | $18.96 | $19.06 | 2,986,500 | — | — |
| 2009-11-04 | $18.41 | $18.50 | 5,003,900 | — | — |
| 2009-11-03 | $18.52 | $18.61 | 3,957,800 | — | — |
| 2009-11-02 | $18.59 | $18.68 | 5,384,400 | — | — |
| 2009-10-30 | $18.17 | $18.26 | 6,810,700 | — | — |
| 2009-10-29 | $18.63 | $18.72 | 6,445,400 | — | — |
| 2009-10-28 | $18.21 | $18.30 | 5,188,100 | — | — |
| 2009-10-27 | $18.67 | $18.76 | 5,271,200 | — | — |
| 2009-10-26 | $18.83 | $18.92 | 4,093,200 | — | — |
| 2009-10-23 | $18.79 | $18.88 | 4,657,000 | — | — |
| 2009-10-22 | $19.32 | $19.42 | 5,431,500 | — | — |
| 2009-10-21 | $19.16 | $19.26 | 7,634,900 | — | — |
| 2009-10-20 | $19.61 | $19.71 | 7,238,200 | — | — |
| 2009-10-19 | $19.68 | $19.78 | 6,864,800 | — | — |
| 2009-10-16 | $19.78 | $19.88 | 4,366,200 | — | — |
| 2009-10-15 | $19.86 | $19.96 | 4,794,700 | — | — |
| 2009-10-14 | $19.83 | $19.93 | 5,446,400 | — | — |
| 2009-10-13 | $19.20 | $19.30 | 4,961,000 | — | — |
| 2009-10-12 | $19.17 | $19.27 | 2,641,300 | — | — |
| 2009-10-09 | $19.06 | $19.16 | 3,451,400 | — | — |
| 2009-10-08 | $18.96 | $19.06 | 3,537,700 | — | — |
| 2009-10-07 | $18.66 | $18.75 | 4,402,900 | — | — |
| 2009-10-06 | $18.77 | $18.86 | 7,829,600 | — | — |
| 2009-10-05 | $18.16 | $18.25 | 6,478,600 | — | — |
| 2009-10-02 | $18.17 | $18.26 | 4,992,800 | — | — |
| 2009-10-01 | $18.45 | $18.54 | 6,121,400 | — | — |
| 2009-09-30 | $18.92 | $19.02 | 7,906,600 | — | — |
| 2009-09-29 | $19.26 | $19.36 | 5,924,200 | — | — |
| 2009-09-28 | $19.73 | $19.83 | 3,375,700 | — | — |
| 2009-09-25 | $19.08 | $19.18 | 4,207,800 | — | — |
| 2009-09-24 | $19.40 | $19.50 | 4,762,400 | — | — |
| 2009-09-23 | $19.59 | $19.69 | 8,556,900 | — | — |
| 2009-09-22 | $20.56 | $20.66 | 8,904,600 | — | — |
| 2009-09-21 | $19.49 | $19.59 | 5,152,300 | — | — |
| 2009-09-18 | $19.56 | $19.66 | 6,205,000 | — | — |
| 2009-09-17 | $19.48 | $19.58 | 5,070,900 | — | — |
| 2009-09-16 | $19.20 | $19.30 | 4,685,500 | — | — |
| 2009-09-15 | $18.75 | $18.84 | 5,942,900 | — | — |
| 2009-09-14 | $19.06 | $19.16 | 4,198,500 | — | — |
| 2009-09-11 | $18.87 | $18.96 | 4,429,200 | — | — |
| 2009-09-10 | $18.57 | $18.66 | 5,276,800 | — | — |
| 2009-09-09 | $18.46 | $18.55 | 3,554,600 | — | — |
| 2009-09-08 | $18.20 | $18.29 | 4,564,000 | — | — |
| 2009-09-04 | $18.18 | $18.27 | 4,164,800 | — | — |
| 2009-09-03 | $18.25 | $18.34 | 5,793,600 | — | — |
| 2009-09-02 | $17.83 | $17.92 | 5,881,300 | — | — |
| 2009-09-01 | $17.71 | $17.80 | 7,434,100 | — | — |
| 2009-08-31 | $18.04 | $18.13 | 7,903,400 | — | — |
| 2009-08-28 | $18.77 | $18.86 | 4,075,000 | — | — |
| 2009-08-27 | $18.89 | $18.98 | 4,882,100 | — | — |
| 2009-08-26 | $18.59 | $18.68 | 3,746,500 | — | — |
| 2009-08-25 | $18.49 | $18.58 | 6,729,100 | — | — |
| 2009-08-24 | $18.53 | $18.62 | 4,709,500 | — | — |
| 2009-08-21 | $18.58 | $18.67 | 6,137,100 | — | — |
| 2009-08-20 | $18.04 | $18.13 | 5,101,200 | — | — |
| 2009-08-19 | $17.91 | $18.00 | 4,062,100 | — | — |
| 2009-08-18 | $17.72 | $17.81 | 3,522,200 | — | — |
| 2009-08-17 | $17.45 | $17.54 | 2,676,400 | — | — |
| 2009-08-14 | $17.94 | $18.03 | 4,598,900 | — | — |
| 2009-08-13 | $18.05 | $18.14 | 4,041,400 | — | — |
| 2009-08-12 | $18.03 | $18.12 | 4,644,400 | — | — |
| 2009-08-11 | $17.62 | $17.71 | 3,847,900 | — | — |
| 2009-08-10 | $18.03 | $18.12 | 3,773,500 | — | — |
| 2009-08-07 | $18.07 | $18.16 | 4,649,400 | — | — |
| 2009-08-06 | $17.62 | $17.71 | 4,483,100 | — | — |
| 2009-08-05 | $17.52 | $17.61 | 5,191,700 | — | — |
| 2009-08-04 | $17.92 | $18.01 | 4,487,600 | — | — |
| 2009-08-03 | $17.76 | $17.85 | 7,306,400 | — | — |
| 2009-07-31 | $17.48 | $17.57 | 7,988,900 | — | — |
| 2009-07-30 | $18.23 | $18.32 | 4,885,200 | — | — |
| 2009-07-29 | $18.05 | $18.14 | 5,018,300 | — | — |
| 2009-07-28 | $18.43 | $18.52 | 3,825,100 | — | — |
| 2009-07-27 | $18.69 | $18.78 | 4,606,900 | — | — |
| 2009-07-24 | $18.46 | $18.55 | 4,829,000 | — | — |
| 2009-07-23 | $18.25 | $18.34 | 6,904,300 | — | — |
| 2009-07-22 | $17.73 | $17.82 | 6,610,400 | — | — |
| 2009-07-21 | $17.54 | $17.63 | 14,699,400 | — | — |
| 2009-07-20 | $18.25 | $18.34 | 7,846,600 | — | — |
| 2009-07-17 | $18.00 | $18.09 | 5,919,900 | — | — |
| 2009-07-16 | $17.98 | $18.07 | 6,843,900 | — | — |
| 2009-07-15 | $17.38 | $17.47 | 7,514,200 | — | — |
| 2009-07-14 | $16.73 | $16.81 | 7,912,800 | — | — |
| 2009-07-13 | $16.89 | $16.97 | 8,062,700 | — | — |
| 2009-07-10 | $16.19 | $16.27 | 5,949,000 | — | — |
| 2009-07-09 | $16.49 | $16.57 | 9,586,500 | — | — |
| 2009-07-08 | $15.58 | $15.66 | 12,253,500 | — | — |
| 2009-07-07 | $15.26 | $15.34 | 4,625,100 | — | — |
| 2009-07-06 | $15.59 | $15.67 | 9,716,200 | — | — |
| 2009-07-02 | $15.38 | $15.46 | 8,067,500 | — | — |
| 2009-07-01 | $16.64 | $16.72 | 4,661,700 | — | — |
| 2009-06-30 | $16.40 | $16.48 | 6,909,300 | — | — |
| 2009-06-29 | $16.65 | $16.73 | 4,999,600 | — | — |
| 2009-06-26 | $16.43 | $16.51 | 3,465,200 | — | — |
| 2009-06-25 | $16.39 | $16.47 | 5,126,300 | — | — |
| 2009-06-24 | $15.98 | $16.06 | 4,637,500 | — | — |
| 2009-06-23 | $15.94 | $16.02 | 7,509,000 | — | — |
| 2009-06-22 | $15.67 | $15.75 | 6,811,200 | — | — |
| 2009-06-19 | $16.14 | $16.22 | 7,830,200 | — | — |
| 2009-06-18 | $16.36 | $16.44 | 4,376,200 | — | — |
| 2009-06-17 | $16.45 | $16.53 | 3,826,600 | — | — |
| 2009-06-16 | $16.52 | $16.60 | 3,986,500 | — | — |
| 2009-06-15 | $16.78 | $16.86 | 5,281,600 | — | — |
| 2009-06-12 | $17.25 | $17.34 | 3,428,700 | — | — |
| 2009-06-11 | $17.29 | $17.38 | 5,759,900 | — | — |
| 2009-06-10 | $17.83 | $17.92 | 8,973,900 | — | — |
| 2009-06-09 | $17.03 | $17.12 | 5,385,100 | — | — |
| 2009-06-08 | $17.15 | $17.24 | 4,484,900 | — | — |
| 2009-06-05 | $16.93 | $17.02 | 4,521,100 | — | — |
| 2009-06-04 | $17.12 | $17.21 | 4,850,000 | — | — |
| 2009-06-03 | $17.11 | $17.20 | 6,098,000 | — | — |
| 2009-06-02 | $17.15 | $17.24 | 8,644,200 | — | — |
| 2009-06-01 | $18.13 | $18.22 | 8,896,900 | — | — |
| 2009-05-29 | $17.63 | $17.72 | 7,480,200 | — | — |
| 2009-05-28 | $16.94 | $17.03 | 6,482,300 | — | — |
| 2009-05-27 | $16.65 | $16.73 | 6,304,300 | — | — |
| 2009-05-26 | $17.44 | $17.53 | 6,972,800 | — | — |
| 2009-05-22 | $16.51 | $16.59 | 6,218,000 | — | — |
| 2009-05-21 | $17.19 | $17.28 | 8,414,800 | — | — |
| 2009-05-20 | $17.31 | $17.40 | 6,678,700 | — | — |
| 2009-05-19 | $16.64 | $16.72 | 5,247,000 | — | — |
| 2009-05-18 | $17.39 | $17.48 | 7,203,500 | — | — |
| 2009-05-15 | $16.36 | $16.44 | 6,299,000 | — | — |
| 2009-05-14 | $16.58 | $16.66 | 7,002,900 | — | — |
| 2009-05-13 | $16.60 | $16.68 | 5,690,200 | — | — |
| 2009-05-12 | $17.06 | $17.15 | 6,338,000 | — | — |
| 2009-05-11 | $17.40 | $17.49 | 7,207,200 | — | — |
| 2009-05-08 | $17.90 | $17.99 | 7,261,100 | — | — |
| 2009-05-07 | $17.73 | $17.82 | 11,176,500 | — | — |
| 2009-05-06 | $17.63 | $17.72 | 9,085,300 | — | — |
| 2009-05-05 | $17.53 | $17.62 | 10,960,700 | — | — |
| 2009-05-04 | $17.64 | $17.73 | 6,949,500 | — | — |
| 2009-05-01 | $17.01 | $17.10 | 7,085,800 | — | — |
| 2009-04-30 | $16.75 | $16.83 | 11,372,600 | — | — |
| 2009-04-29 | $17.03 | $17.12 | 9,305,200 | — | — |
| 2009-04-28 | $16.43 | $16.51 | 10,824,900 | — | — |
| 2009-04-27 | $16.90 | $16.98 | 9,137,900 | — | — |
| 2009-04-24 | $17.47 | $17.56 | 10,431,900 | — | — |
| 2009-04-23 | $16.88 | $16.96 | 8,992,200 | — | — |
| 2009-04-22 | $16.58 | $16.66 | 12,769,900 | — | — |
| 2009-04-21 | $16.18 | $16.26 | 22,963,700 | — | — |
| 2009-04-20 | $14.27 | $14.34 | 9,203,800 | — | — |
| 2009-04-17 | $14.92 | $14.99 | 8,864,800 | — | — |
| 2009-04-16 | $15.08 | $15.16 | 7,520,400 | — | — |
| 2009-04-15 | $14.80 | $14.87 | 8,533,900 | — | — |
| 2009-04-14 | $14.28 | $14.35 | 10,318,000 | — | — |
| 2009-04-13 | $14.46 | $14.53 | 7,853,400 | — | — |
| 2009-04-09 | $14.41 | $14.48 | 7,401,500 | — | — |
| 2009-04-08 | $13.71 | $13.78 | 5,233,400 | — | — |
| 2009-04-07 | $13.35 | $13.42 | 6,094,700 | — | — |
| 2009-04-06 | $13.39 | $13.46 | 6,248,600 | — | — |
| 2009-04-03 | $13.82 | $13.89 | 8,217,600 | — | — |
| 2009-04-02 | $13.45 | $13.52 | 13,690,800 | — | — |
| 2009-04-01 | $12.68 | $12.74 | 7,982,400 | — | — |
| 2009-03-31 | $12.57 | $12.63 | 8,746,400 | — | — |
| 2009-03-30 | $12.00 | $12.06 | 6,570,300 | — | — |
| 2009-03-27 | $12.65 | $12.71 | 8,387,000 | — | — |
| 2009-03-26 | $12.67 | $12.73 | 7,464,000 | — | — |
| 2009-03-25 | $12.37 | $12.43 | 9,309,500 | — | — |
| 2009-03-24 | $12.51 | $12.57 | 10,408,400 | — | — |
| 2009-03-23 | $12.52 | $12.58 | 9,382,000 | — | — |
| 2009-03-20 | $12.02 | $12.08 | 12,804,600 | — | — |
| 2009-03-19 | $11.95 | $12.01 | 4,968,000 | — | — |
| 2009-03-18 | $12.43 | $12.49 | 6,082,800 | — | — |
| 2009-03-17 | $12.40 | $12.46 | 4,781,700 | — | — |
| 2009-03-16 | $11.98 | $12.04 | 4,139,200 | — | — |
| 2009-03-13 | $12.00 | $12.06 | 6,211,400 | — | — |
| 2009-03-12 | $12.09 | $12.15 | 6,064,600 | — | — |
| 2009-03-11 | $11.44 | $11.50 | 7,983,600 | — | — |
| 2009-03-10 | $11.24 | $11.30 | 10,195,700 | — | — |
| 2009-03-09 | $10.54 | $10.59 | 6,399,000 | — | — |
| 2009-03-06 | $10.43 | $10.48 | 7,118,000 | — | — |
| 2009-03-05 | $10.63 | $10.68 | 5,552,300 | — | — |
| 2009-03-04 | $11.22 | $11.28 | 8,252,500 | — | — |
| 2009-03-03 | $10.71 | $10.76 | 6,980,800 | — | — |
| 2009-03-02 | $10.76 | $10.81 | 7,000,400 | — | — |
| 2009-02-27 | $11.16 | $11.22 | 7,074,600 | — | — |
| 2009-02-26 | $11.18 | $11.24 | 5,086,700 | — | — |
| 2009-02-25 | $11.36 | $11.42 | 7,069,600 | — | — |
| 2009-02-24 | $11.68 | $11.74 | 7,686,000 | — | — |
| 2009-02-23 | $11.00 | $11.06 | 5,459,900 | — | — |
| 2009-02-20 | $11.42 | $11.48 | 7,206,600 | — | — |
| 2009-02-19 | $11.48 | $11.54 | 6,737,400 | — | — |
| 2009-02-18 | $12.01 | $12.07 | 7,491,500 | — | — |
| 2009-02-17 | $11.86 | $11.92 | 9,752,800 | — | — |
| 2009-02-13 | $12.58 | $12.64 | 4,407,600 | — | — |
| 2009-02-12 | $12.87 | $12.93 | 7,962,700 | — | — |
| 2009-02-11 | $12.53 | $12.59 | 8,527,700 | — | — |
| 2009-02-10 | $12.43 | $12.49 | 9,348,400 | — | — |
| 2009-02-09 | $12.67 | $12.73 | 8,173,100 | — | — |
| 2009-02-06 | $12.84 | $12.90 | 9,856,800 | — | — |
| 2009-02-05 | $12.53 | $12.59 | 28,397,500 | — | — |
| 2009-02-04 | $13.76 | $13.83 | 10,696,700 | — | — |
| 2009-02-03 | $13.85 | $13.92 | 7,367,600 | — | — |
| 2009-02-02 | $13.80 | $13.87 | 7,272,100 | — | — |
| 2009-01-30 | $13.66 | $13.73 | 8,601,700 | — | — |
| 2009-01-29 | $14.74 | $14.81 | 4,632,800 | — | — |
| 2009-01-28 | $15.04 | $15.12 | 6,306,600 | — | — |
| 2009-01-27 | $14.89 | $14.96 | 6,257,900 | — | — |
| 2009-01-26 | $14.43 | $14.50 | 5,892,800 | — | — |
| 2009-01-23 | $13.77 | $13.84 | 4,184,500 | — | — |
| 2009-01-22 | $13.88 | $13.95 | 6,031,400 | — | — |
| 2009-01-21 | $14.22 | $14.29 | 8,399,500 | — | — |
| 2009-01-20 | $13.43 | $13.50 | 8,810,500 | — | — |
| 2009-01-16 | $14.74 | $14.81 | 6,281,800 | — | — |
| 2009-01-15 | $14.60 | $14.67 | 6,962,300 | — | — |
| 2009-01-14 | $14.39 | $14.46 | 5,829,700 | — | — |
| 2009-01-13 | $15.10 | $15.18 | 10,450,400 | — | — |
| 2009-01-12 | $14.67 | $14.74 | 6,580,600 | — | — |
| 2009-01-09 | $15.03 | $15.11 | 4,729,200 | — | — |
| 2009-01-08 | $15.33 | $15.41 | 5,517,700 | — | — |
| 2009-01-07 | $14.77 | $14.84 | 4,936,900 | — | — |
| 2009-01-06 | $15.76 | $15.84 | 9,536,800 | — | — |
| 2009-01-05 | $14.52 | $14.59 | 6,351,000 | — | — |
| 2009-01-02 | $15.20 | $15.28 | 4,583,900 | — | — |