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
- 2004-04-23 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 | $21.76 | $22.84 | 1,954,600 | — | — |
| 2009-12-30 | $22.44 | $23.55 | 1,230,800 | — | — |
| 2009-12-29 | $22.22 | $23.32 | 1,873,700 | — | — |
| 2009-12-28 | $22.63 | $23.75 | 1,489,300 | — | — |
| 2009-12-24 | $22.75 | $23.88 | 502,500 | — | — |
| 2009-12-23 | $22.77 | $23.90 | 2,077,200 | — | — |
| 2009-12-22 | $22.61 | $23.73 | 2,020,000 | — | — |
| 2009-12-21 | $22.60 | $23.72 | 2,149,100 | — | — |
| 2009-12-18 | $22.17 | $23.27 | 4,878,300 | — | — |
| 2009-12-17 | $21.83 | $22.91 | 1,991,600 | — | — |
| 2009-12-16 | $22.10 | $23.20 | 5,176,100 | — | — |
| 2009-12-15 | $20.65 | $21.67 | 2,116,500 | — | — |
| 2009-12-14 | $20.94 | $21.98 | 1,875,800 | — | — |
| 2009-12-11 | $20.85 | $21.88 | 1,733,800 | — | — |
| 2009-12-10 | $20.75 | $21.78 | 2,186,800 | — | — |
| 2009-12-09 | $20.48 | $21.50 | 2,373,200 | — | — |
| 2009-12-08 | $19.84 | $20.82 | 3,526,700 | — | — |
| 2009-12-07 | $20.91 | $21.95 | 3,363,700 | — | — |
| 2009-12-04 | $21.43 | $22.49 | 3,548,500 | — | — |
| 2009-12-03 | $21.89 | $22.98 | 6,349,100 | — | — |
| 2009-12-02 | $21.95 | $23.04 | 6,661,700 | — | — |
| 2009-12-01 | $21.89 | $22.98 | 15,526,200 | — | — |
| 2009-11-30 | $22.68 | $23.80 | 2,507,000 | — | — |
| 2009-11-27 | $22.30 | $23.41 | 668,200 | — | — |
| 2009-11-25 | $22.90 | $24.04 | 1,582,600 | — | — |
| 2009-11-24 | $23.04 | $24.18 | 1,957,800 | — | — |
| 2009-11-23 | $23.74 | $24.92 | 2,081,000 | — | — |
| 2009-11-20 | $24.58 | $25.80 | 1,526,700 | — | — |
| 2009-11-19 | $25.01 | $26.25 | 1,865,800 | — | — |
| 2009-11-18 | $25.91 | $27.19 | 3,125,500 | — | — |
| 2009-11-17 | $25.53 | $26.75 | 14,621,000 | — | — |
| 2009-11-16 | $21.21 | $22.22 | 2,166,900 | — | — |
| 2009-11-13 | $21.66 | $22.69 | 8,520,900 | — | — |
| 2009-11-12 | $18.10 | $18.96 | 737,600 | — | — |
| 2009-11-11 | $18.30 | $19.17 | 1,762,300 | — | — |
| 2009-11-10 | $17.33 | $18.16 | 669,200 | — | — |
| 2009-11-09 | $17.84 | $18.69 | 626,000 | — | — |
| 2009-11-06 | $17.01 | $17.82 | 582,900 | — | — |
| 2009-11-05 | $17.17 | $17.99 | 936,300 | — | — |
| 2009-11-04 | $16.31 | $17.09 | 1,548,400 | — | — |
| 2009-11-03 | $16.69 | $17.49 | 1,302,300 | — | — |
| 2009-11-02 | $16.73 | $17.53 | 1,504,800 | — | — |
| 2009-10-30 | $16.58 | $17.37 | 1,937,700 | — | — |
| 2009-10-29 | $17.59 | $18.43 | 1,300,700 | — | — |
| 2009-10-28 | $17.00 | $17.81 | 1,466,400 | — | — |
| 2009-10-27 | $17.53 | $18.37 | 512,700 | — | — |
| 2009-10-26 | $17.56 | $18.40 | 815,900 | — | — |
| 2009-10-23 | $18.23 | $19.10 | 715,200 | — | — |
| 2009-10-22 | $19.15 | $20.06 | 691,300 | — | — |
| 2009-10-21 | $18.71 | $19.60 | 779,800 | — | — |
| 2009-10-20 | $19.45 | $20.38 | 653,700 | — | — |
| 2009-10-19 | $19.89 | $20.84 | 710,400 | — | — |
| 2009-10-16 | $19.57 | $20.50 | 1,010,700 | — | — |
| 2009-10-15 | $20.61 | $21.59 | 569,700 | — | — |
| 2009-10-14 | $20.55 | $21.53 | 1,300,800 | — | — |
| 2009-10-13 | $19.90 | $20.85 | 1,191,900 | — | — |
| 2009-10-12 | $20.14 | $21.10 | 1,142,900 | — | — |
| 2009-10-09 | $19.90 | $20.85 | 847,100 | — | — |
| 2009-10-08 | $19.84 | $20.79 | 1,252,200 | — | — |
| 2009-10-07 | $19.87 | $20.82 | 827,400 | — | — |
| 2009-10-06 | $19.89 | $20.84 | 3,474,600 | — | — |
| 2009-10-05 | $19.78 | $20.72 | 2,648,000 | — | — |
| 2009-10-02 | $18.15 | $19.02 | 1,891,300 | — | — |
| 2009-10-01 | $18.23 | $19.10 | 1,140,000 | — | — |
| 2009-09-30 | $19.42 | $20.35 | 840,600 | — | — |
| 2009-09-29 | $19.91 | $20.86 | 1,458,800 | — | — |
| 2009-09-28 | $20.44 | $21.42 | 1,281,000 | — | — |
| 2009-09-25 | $19.32 | $20.24 | 854,700 | — | — |
| 2009-09-24 | $19.35 | $20.27 | 1,703,200 | — | — |
| 2009-09-23 | $20.43 | $21.41 | 2,029,100 | — | — |
| 2009-09-22 | $20.25 | $21.22 | 1,709,400 | — | — |
| 2009-09-21 | $19.69 | $20.63 | 963,000 | — | — |
| 2009-09-18 | $19.75 | $20.69 | 1,842,700 | — | — |
| 2009-09-17 | $19.52 | $20.45 | 1,288,200 | — | — |
| 2009-09-16 | $19.92 | $20.87 | 2,386,300 | — | — |
| 2009-09-15 | $19.45 | $20.38 | 987,400 | — | — |
| 2009-09-14 | $19.43 | $20.36 | 1,118,100 | — | — |
| 2009-09-11 | $19.46 | $20.39 | 1,110,300 | — | — |
| 2009-09-10 | $19.31 | $20.23 | 1,035,500 | — | — |
| 2009-09-09 | $19.15 | $20.06 | 2,533,400 | — | — |
| 2009-09-08 | $18.79 | $19.69 | 1,795,700 | — | — |
| 2009-09-04 | $17.77 | $18.62 | 1,454,700 | — | — |
| 2009-09-03 | $17.65 | $18.49 | 2,123,400 | — | — |
| 2009-09-02 | $17.53 | $18.37 | 2,284,900 | — | — |
| 2009-09-01 | $17.98 | $18.84 | 3,286,400 | — | — |
| 2009-08-31 | $19.90 | $20.85 | 10,065,900 | — | — |
| 2009-08-28 | $20.10 | $21.06 | 2,936,300 | — | — |
| 2009-08-27 | $20.02 | $20.98 | 2,123,500 | — | — |
| 2009-08-26 | $19.97 | $20.92 | 1,721,500 | — | — |
| 2009-08-25 | $20.05 | $21.01 | 1,929,400 | — | — |
| 2009-08-24 | $19.60 | $20.54 | 1,624,000 | — | — |
| 2009-08-21 | $19.70 | $20.64 | 2,604,200 | — | — |
| 2009-08-20 | $18.71 | $19.60 | 1,837,300 | — | — |
| 2009-08-19 | $17.80 | $18.65 | 2,910,600 | — | — |
| 2009-08-18 | $17.56 | $18.35 | 2,048,900 | — | — |
| 2009-08-17 | $16.36 | $17.10 | 2,016,900 | — | — |
| 2009-08-14 | $17.52 | $18.31 | 1,403,400 | — | — |
| 2009-08-13 | $18.08 | $18.89 | 3,566,400 | — | — |
| 2009-08-12 | $16.75 | $17.50 | 2,725,500 | — | — |
| 2009-08-11 | $16.21 | $16.94 | 2,081,600 | — | — |
| 2009-08-10 | $16.94 | $17.70 | 1,689,600 | — | — |
| 2009-08-07 | $17.56 | $18.35 | 6,071,600 | — | — |
| 2009-08-06 | $17.10 | $17.87 | 5,673,700 | — | — |
| 2009-08-05 | $14.82 | $15.49 | 2,566,000 | — | — |
| 2009-08-04 | $14.84 | $15.51 | 2,757,000 | — | — |
| 2009-08-03 | $14.29 | $14.93 | 1,940,400 | — | — |
| 2009-07-31 | $13.97 | $14.60 | 1,008,900 | — | — |
| 2009-07-30 | $14.20 | $14.84 | 1,202,300 | — | — |
| 2009-07-29 | $14.21 | $14.85 | 3,003,100 | — | — |
| 2009-07-28 | $14.17 | $14.81 | 2,093,600 | — | — |
| 2009-07-27 | $14.62 | $15.28 | 564,800 | — | — |
| 2009-07-24 | $14.60 | $15.26 | 880,200 | — | — |
| 2009-07-23 | $14.64 | $15.30 | 2,068,500 | — | — |
| 2009-07-22 | $14.50 | $15.15 | 2,332,600 | — | — |
| 2009-07-21 | $13.91 | $14.54 | 1,709,000 | — | — |
| 2009-07-20 | $13.31 | $13.91 | 1,576,800 | — | — |
| 2009-07-17 | $12.67 | $13.24 | 1,112,000 | — | — |
| 2009-07-16 | $12.56 | $13.13 | 1,633,100 | — | — |
| 2009-07-15 | $12.19 | $12.74 | 1,598,400 | — | — |
| 2009-07-14 | $11.56 | $12.08 | 750,700 | — | — |
| 2009-07-13 | $11.55 | $12.07 | 1,934,200 | — | — |
| 2009-07-10 | $10.99 | $11.49 | 916,600 | — | — |
| 2009-07-09 | $10.95 | $11.44 | 1,061,400 | — | — |
| 2009-07-08 | $10.84 | $11.33 | 2,072,100 | — | — |
| 2009-07-07 | $11.15 | $11.65 | 3,700,100 | — | — |
| 2009-07-06 | $11.88 | $12.42 | 1,710,900 | — | — |
| 2009-07-02 | $12.05 | $12.59 | 943,200 | — | — |
| 2009-07-01 | $12.66 | $13.23 | 1,698,300 | — | — |
| 2009-06-30 | $12.38 | $12.94 | 2,098,100 | — | — |
| 2009-06-29 | $12.29 | $12.84 | 1,529,700 | — | — |
| 2009-06-26 | $11.93 | $12.47 | 3,116,500 | — | — |
| 2009-06-25 | $12.04 | $12.58 | 2,292,000 | — | — |
| 2009-06-24 | $11.64 | $12.16 | 2,894,000 | — | — |
| 2009-06-23 | $11.04 | $11.54 | 2,398,600 | — | — |
| 2009-06-22 | $10.93 | $11.42 | 4,140,700 | — | — |
| 2009-06-19 | $11.50 | $12.02 | 21,277,700 | — | — |
| 2009-06-18 | $11.09 | $11.59 | 6,667,800 | — | — |
| 2009-06-17 | $12.79 | $13.37 | 2,183,200 | — | — |
| 2009-06-16 | $12.43 | $12.99 | 3,102,800 | — | — |
| 2009-06-15 | $14.15 | $14.79 | 852,400 | — | — |
| 2009-06-12 | $14.89 | $15.56 | 554,800 | — | — |
| 2009-06-11 | $15.09 | $15.77 | 790,500 | — | — |
| 2009-06-10 | $15.32 | $16.01 | 749,000 | — | — |
| 2009-06-09 | $15.62 | $16.32 | 447,600 | — | — |
| 2009-06-08 | $15.39 | $16.08 | 622,100 | — | — |
| 2009-06-05 | $15.58 | $16.28 | 808,500 | — | — |
| 2009-06-04 | $15.47 | $16.17 | 1,180,600 | — | — |
| 2009-06-03 | $14.38 | $15.03 | 782,800 | — | — |
| 2009-06-02 | $14.21 | $14.85 | 1,225,500 | — | — |
| 2009-06-01 | $14.60 | $15.26 | 1,415,800 | — | — |
| 2009-05-29 | $13.11 | $13.70 | 1,510,000 | — | — |
| 2009-05-28 | $13.07 | $13.66 | 932,700 | — | — |
| 2009-05-27 | $12.90 | $13.48 | 1,427,500 | — | — |
| 2009-05-26 | $14.05 | $14.68 | 1,084,400 | — | — |
| 2009-05-22 | $12.73 | $13.30 | 590,800 | — | — |
| 2009-05-21 | $12.61 | $13.18 | 1,605,300 | — | — |
| 2009-05-20 | $13.63 | $14.24 | 1,211,700 | — | — |
| 2009-05-19 | $13.92 | $14.50 | 1,260,400 | — | — |
| 2009-05-18 | $14.43 | $15.03 | 929,500 | — | — |
| 2009-05-15 | $12.89 | $13.43 | 939,500 | — | — |
| 2009-05-14 | $13.67 | $14.24 | 1,154,800 | — | — |
| 2009-05-13 | $12.59 | $13.11 | 1,269,500 | — | — |
| 2009-05-12 | $13.96 | $14.54 | 1,375,600 | — | — |
| 2009-05-11 | $13.67 | $14.24 | 1,327,100 | — | — |
| 2009-05-08 | $13.72 | $14.29 | 2,470,600 | — | — |
| 2009-05-07 | $11.13 | $11.59 | 975,900 | — | — |
| 2009-05-06 | $11.74 | $12.23 | 888,600 | — | — |
| 2009-05-05 | $11.08 | $11.54 | 895,300 | — | — |
| 2009-05-04 | $11.15 | $11.61 | 919,900 | — | — |
| 2009-05-01 | $10.19 | $10.61 | 808,500 | — | — |
| 2009-04-30 | $9.66 | $10.06 | 655,400 | — | — |
| 2009-04-29 | $9.86 | $10.27 | 952,000 | — | — |
| 2009-04-28 | $8.96 | $9.33 | 517,300 | — | — |
| 2009-04-27 | $8.95 | $9.32 | 640,300 | — | — |
| 2009-04-24 | $9.16 | $9.54 | 667,900 | — | — |
| 2009-04-23 | $8.95 | $9.32 | 848,800 | — | — |
| 2009-04-22 | $8.90 | $9.27 | 838,900 | — | — |
| 2009-04-21 | $9.20 | $9.58 | 926,500 | — | — |
| 2009-04-20 | $8.22 | $8.56 | 1,428,200 | — | — |
| 2009-04-17 | $9.04 | $9.42 | 751,300 | — | — |
| 2009-04-16 | $8.83 | $9.20 | 919,200 | — | — |
| 2009-04-15 | $8.90 | $9.27 | 1,104,000 | — | — |
| 2009-04-14 | $8.96 | $9.33 | 956,900 | — | — |
| 2009-04-13 | $9.88 | $10.29 | 1,124,300 | — | — |
| 2009-04-09 | $9.87 | $10.28 | 1,573,100 | — | — |
| 2009-04-08 | $9.10 | $9.48 | 925,300 | — | — |
| 2009-04-07 | $9.20 | $9.58 | 1,501,700 | — | — |
| 2009-04-06 | $8.93 | $9.30 | 1,313,000 | — | — |
| 2009-04-03 | $9.63 | $10.03 | 2,246,300 | — | — |
| 2009-04-02 | $8.03 | $8.36 | 2,072,700 | — | — |
| 2009-04-01 | $7.54 | $7.85 | 1,466,000 | — | — |
| 2009-03-31 | $6.77 | $7.05 | 1,446,500 | — | — |
| 2009-03-30 | $6.39 | $6.66 | 1,348,400 | — | — |
| 2009-03-27 | $7.37 | $7.68 | 1,170,900 | — | — |
| 2009-03-26 | $8.10 | $8.44 | 1,842,300 | — | — |
| 2009-03-25 | $8.31 | $8.66 | 2,967,600 | — | — |
| 2009-03-24 | $7.65 | $7.97 | 2,222,200 | — | — |
| 2009-03-23 | $7.47 | $7.78 | 1,836,800 | — | — |
| 2009-03-20 | $6.09 | $6.34 | 1,702,400 | — | — |
| 2009-03-19 | $5.82 | $6.06 | 1,874,900 | — | — |
| 2009-03-18 | $6.29 | $6.55 | 1,394,000 | — | — |
| 2009-03-17 | $5.45 | $5.68 | 1,109,200 | — | — |
| 2009-03-16 | $4.92 | $5.13 | 1,702,400 | — | — |
| 2009-03-13 | $4.78 | $4.98 | 1,576,500 | — | — |
| 2009-03-12 | $3.92 | $4.08 | 1,676,300 | — | — |
| 2009-03-11 | $3.66 | $3.81 | 1,282,200 | — | — |
| 2009-03-10 | $3.52 | $3.67 | 2,101,600 | — | — |
| 2009-03-09 | $2.95 | $3.07 | 2,140,200 | — | — |
| 2009-03-06 | $3.65 | $3.80 | 1,852,500 | — | — |
| 2009-03-05 | $3.00 | $3.13 | 1,509,400 | — | — |
| 2009-03-04 | $3.08 | $3.21 | 4,004,700 | — | — |
| 2009-03-03 | $3.32 | $3.46 | 2,615,100 | — | — |
| 2009-03-02 | $3.81 | $3.97 | 1,559,600 | — | — |
| 2009-02-27 | $4.42 | $4.60 | 1,831,800 | — | — |
| 2009-02-26 | $4.87 | $5.07 | 1,387,500 | — | — |
| 2009-02-25 | $4.98 | $5.19 | 1,657,000 | — | — |
| 2009-02-24 | $5.55 | $5.78 | 1,263,400 | — | — |
| 2009-02-23 | $5.15 | $5.36 | 1,400,000 | — | — |
| 2009-02-20 | $5.61 | $5.84 | 1,528,200 | — | — |
| 2009-02-19 | $5.76 | $6.00 | 1,030,900 | — | — |
| 2009-02-18 | $6.54 | $6.81 | 1,519,200 | — | — |
| 2009-02-17 | $6.12 | $6.33 | 779,100 | — | — |
| 2009-02-13 | $6.55 | $6.77 | 1,220,200 | — | — |
| 2009-02-12 | $7.38 | $7.63 | 746,900 | — | — |
| 2009-02-11 | $7.14 | $7.38 | 2,462,200 | — | — |
| 2009-02-10 | $6.98 | $7.22 | 1,004,400 | — | — |
| 2009-02-09 | $7.39 | $7.64 | 872,600 | — | — |
| 2009-02-06 | $7.44 | $7.69 | 1,187,700 | — | — |
| 2009-02-05 | $7.44 | $7.69 | 1,675,300 | — | — |
| 2009-02-04 | $7.90 | $8.17 | 774,300 | — | — |
| 2009-02-03 | $7.97 | $8.24 | 1,121,200 | — | — |
| 2009-02-02 | $8.05 | $8.32 | 1,846,900 | — | — |
| 2009-01-30 | $7.63 | $7.89 | 518,000 | — | — |
| 2009-01-29 | $7.94 | $8.21 | 978,500 | — | — |
| 2009-01-28 | $8.73 | $9.03 | 2,484,900 | — | — |
| 2009-01-27 | $7.47 | $7.72 | 1,082,000 | — | — |
| 2009-01-26 | $7.45 | $7.70 | 845,500 | — | — |
| 2009-01-23 | $7.89 | $8.16 | 853,200 | — | — |
| 2009-01-22 | $7.72 | $7.98 | 953,500 | — | — |
| 2009-01-21 | $8.55 | $8.84 | 1,321,100 | — | — |
| 2009-01-20 | $8.09 | $8.37 | 1,893,500 | — | — |
| 2009-01-16 | $9.95 | $10.29 | 1,678,900 | — | — |
| 2009-01-15 | $9.95 | $10.29 | 1,435,500 | — | — |
| 2009-01-14 | $10.22 | $10.57 | 1,058,000 | — | — |
| 2009-01-13 | $11.50 | $11.89 | 847,700 | — | — |
| 2009-01-12 | $11.53 | $11.92 | 1,865,600 | — | — |
| 2009-01-09 | $11.32 | $11.70 | 738,800 | — | — |
| 2009-01-08 | $12.46 | $12.88 | 651,600 | — | — |
| 2009-01-07 | $11.00 | $11.37 | 739,500 | — | — |
| 2009-01-06 | $11.79 | $12.19 | 592,300 | — | — |
| 2009-01-05 | $11.75 | $12.15 | 540,200 | — | — |
| 2009-01-02 | $11.29 | $11.67 | 541,200 | — | — |