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
- 1993-05-27 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 | $16.87 | $52.08 | 374,600 | — | — |
| 2009-12-30 | $16.94 | $52.29 | 214,600 | — | — |
| 2009-12-29 | $16.85 | $52.01 | 792,600 | — | — |
| 2009-12-28 | $17.36 | $53.03 | 466,900 | — | — |
| 2009-12-24 | $17.13 | $52.33 | 36,500 | — | — |
| 2009-12-23 | $17.00 | $51.93 | 283,600 | — | — |
| 2009-12-22 | $16.92 | $51.69 | 180,700 | — | — |
| 2009-12-21 | $16.82 | $51.38 | 159,000 | — | — |
| 2009-12-18 | $16.74 | $51.14 | 929,200 | — | — |
| 2009-12-17 | $16.68 | $50.96 | 252,700 | — | — |
| 2009-12-16 | $16.57 | $50.62 | 246,100 | — | — |
| 2009-12-15 | $16.26 | $49.67 | 242,800 | — | — |
| 2009-12-14 | $16.69 | $50.99 | 196,900 | — | — |
| 2009-12-11 | $16.39 | $50.07 | 163,900 | — | — |
| 2009-12-10 | $16.14 | $49.31 | 286,200 | — | — |
| 2009-12-09 | $16.16 | $49.37 | 239,800 | — | — |
| 2009-12-08 | $16.34 | $49.92 | 137,500 | — | — |
| 2009-12-07 | $16.56 | $50.59 | 204,200 | — | — |
| 2009-12-04 | $16.75 | $51.17 | 229,300 | — | — |
| 2009-12-03 | $16.34 | $49.92 | 156,100 | — | — |
| 2009-12-02 | $16.56 | $50.59 | 128,300 | — | — |
| 2009-12-01 | $16.32 | $49.86 | 208,100 | — | — |
| 2009-11-30 | $16.27 | $49.70 | 305,100 | — | — |
| 2009-11-27 | $15.79 | $48.24 | 95,300 | — | — |
| 2009-11-25 | $16.16 | $49.37 | 139,800 | — | — |
| 2009-11-24 | $16.28 | $49.73 | 143,800 | — | — |
| 2009-11-23 | $16.58 | $50.65 | 209,900 | — | — |
| 2009-11-20 | $16.47 | $50.31 | 256,800 | — | — |
| 2009-11-19 | $16.42 | $50.16 | 350,500 | — | — |
| 2009-11-18 | $16.93 | $51.72 | 1,080,600 | — | — |
| 2009-11-17 | $17.00 | $51.93 | 448,800 | — | — |
| 2009-11-16 | $17.55 | $53.61 | 495,400 | — | — |
| 2009-11-13 | $16.67 | $50.92 | 392,100 | — | — |
| 2009-11-12 | $16.25 | $49.64 | 236,100 | — | — |
| 2009-11-11 | $16.82 | $51.38 | 568,400 | — | — |
| 2009-11-10 | $16.35 | $49.95 | 342,200 | — | — |
| 2009-11-09 | $16.61 | $50.74 | 365,200 | — | — |
| 2009-11-06 | $15.96 | $48.76 | 164,900 | — | — |
| 2009-11-05 | $16.03 | $48.97 | 251,100 | — | — |
| 2009-11-04 | $15.52 | $47.41 | 540,300 | — | — |
| 2009-11-03 | $15.90 | $48.57 | 275,600 | — | — |
| 2009-11-02 | $15.78 | $48.21 | 1,081,300 | — | — |
| 2009-10-30 | $15.90 | $48.57 | 427,000 | — | — |
| 2009-10-29 | $16.50 | $50.41 | 615,300 | — | — |
| 2009-10-28 | $16.11 | $49.21 | 807,700 | — | — |
| 2009-10-27 | $16.04 | $49.00 | 1,042,900 | — | — |
| 2009-10-26 | $15.88 | $48.51 | 415,500 | — | — |
| 2009-10-23 | $15.62 | $47.72 | 826,300 | — | — |
| 2009-10-22 | $15.47 | $47.26 | 315,000 | — | — |
| 2009-10-21 | $15.05 | $45.98 | 389,000 | — | — |
| 2009-10-20 | $15.05 | $45.98 | 336,300 | — | — |
| 2009-10-19 | $15.31 | $46.77 | 215,900 | — | — |
| 2009-10-16 | $15.02 | $45.88 | 243,800 | — | — |
| 2009-10-15 | $15.30 | $46.74 | 244,400 | — | — |
| 2009-10-14 | $15.25 | $46.59 | 191,200 | — | — |
| 2009-10-13 | $14.71 | $44.94 | 280,400 | — | — |
| 2009-10-12 | $14.57 | $44.51 | 264,500 | — | — |
| 2009-10-09 | $14.84 | $45.33 | 124,500 | — | — |
| 2009-10-08 | $14.67 | $44.81 | 224,300 | — | — |
| 2009-10-07 | $14.35 | $43.84 | 283,700 | — | — |
| 2009-10-06 | $14.37 | $43.90 | 204,200 | — | — |
| 2009-10-05 | $14.17 | $43.29 | 470,600 | — | — |
| 2009-10-02 | $14.14 | $43.20 | 323,900 | — | — |
| 2009-10-01 | $14.17 | $43.29 | 564,000 | — | — |
| 2009-09-30 | $15.07 | $46.04 | 324,200 | — | — |
| 2009-09-29 | $15.33 | $46.83 | 501,100 | — | — |
| 2009-09-28 | $15.66 | $47.84 | 255,700 | — | — |
| 2009-09-25 | $15.13 | $45.67 | 332,500 | — | — |
| 2009-09-24 | $15.23 | $45.97 | 503,000 | — | — |
| 2009-09-23 | $15.70 | $47.39 | 343,500 | — | — |
| 2009-09-22 | $16.27 | $49.11 | 371,000 | — | — |
| 2009-09-21 | $15.95 | $48.15 | 701,600 | — | — |
| 2009-09-18 | $16.23 | $48.99 | 518,800 | — | — |
| 2009-09-17 | $15.99 | $48.27 | 639,300 | — | — |
| 2009-09-16 | $15.96 | $48.18 | 472,700 | — | — |
| 2009-09-15 | $15.58 | $47.03 | 719,900 | — | — |
| 2009-09-14 | $15.34 | $46.30 | 183,200 | — | — |
| 2009-09-11 | $15.17 | $45.79 | 300,700 | — | — |
| 2009-09-10 | $15.34 | $46.30 | 503,100 | — | — |
| 2009-09-09 | $15.04 | $45.40 | 495,900 | — | — |
| 2009-09-08 | $14.91 | $45.01 | 341,300 | — | — |
| 2009-09-04 | $14.54 | $43.89 | 140,300 | — | — |
| 2009-09-03 | $14.50 | $43.77 | 182,900 | — | — |
| 2009-09-02 | $14.27 | $43.07 | 279,800 | — | — |
| 2009-09-01 | $14.80 | $44.67 | 576,500 | — | — |
| 2009-08-31 | $15.31 | $46.21 | 383,300 | — | — |
| 2009-08-28 | $15.46 | $46.67 | 476,700 | — | — |
| 2009-08-27 | $15.41 | $46.52 | 197,200 | — | — |
| 2009-08-26 | $15.27 | $46.09 | 128,300 | — | — |
| 2009-08-25 | $15.20 | $45.88 | 208,700 | — | — |
| 2009-08-24 | $15.04 | $45.40 | 434,800 | — | — |
| 2009-08-21 | $14.93 | $45.07 | 368,000 | — | — |
| 2009-08-20 | $14.62 | $44.13 | 197,700 | — | — |
| 2009-08-19 | $13.86 | $41.84 | 216,700 | — | — |
| 2009-08-18 | $13.86 | $41.84 | 364,200 | — | — |
| 2009-08-17 | $13.87 | $41.87 | 288,400 | — | — |
| 2009-08-14 | $14.59 | $44.04 | 302,900 | — | — |
| 2009-08-13 | $14.87 | $44.89 | 285,900 | — | — |
| 2009-08-12 | $14.77 | $44.58 | 264,400 | — | — |
| 2009-08-11 | $14.84 | $44.79 | 209,600 | — | — |
| 2009-08-10 | $15.14 | $45.70 | 261,200 | — | — |
| 2009-08-07 | $15.67 | $47.30 | 545,800 | — | — |
| 2009-08-06 | $15.27 | $46.09 | 569,300 | — | — |
| 2009-08-05 | $15.68 | $47.33 | 450,400 | — | — |
| 2009-08-04 | $14.50 | $43.77 | 324,100 | — | — |
| 2009-08-03 | $13.77 | $41.57 | 257,000 | — | — |
| 2009-07-31 | $13.70 | $41.35 | 254,200 | — | — |
| 2009-07-30 | $13.83 | $41.75 | 472,900 | — | — |
| 2009-07-29 | $13.21 | $39.87 | 134,200 | — | — |
| 2009-07-28 | $13.15 | $39.69 | 154,100 | — | — |
| 2009-07-27 | $13.11 | $39.57 | 171,900 | — | — |
| 2009-07-24 | $12.95 | $39.09 | 149,500 | — | — |
| 2009-07-23 | $12.59 | $38.00 | 389,100 | — | — |
| 2009-07-22 | $12.32 | $37.19 | 182,900 | — | — |
| 2009-07-21 | $12.35 | $37.28 | 318,800 | — | — |
| 2009-07-20 | $12.59 | $38.00 | 397,100 | — | — |
| 2009-07-17 | $12.37 | $37.34 | 892,800 | — | — |
| 2009-07-16 | $12.51 | $37.76 | 457,100 | — | — |
| 2009-07-15 | $12.43 | $37.52 | 605,200 | — | — |
| 2009-07-14 | $12.10 | $36.52 | 582,000 | — | — |
| 2009-07-13 | $11.91 | $35.95 | 717,600 | — | — |
| 2009-07-10 | $11.81 | $35.65 | 293,500 | — | — |
| 2009-07-09 | $11.93 | $36.01 | 159,400 | — | — |
| 2009-07-08 | $12.24 | $36.95 | 261,900 | — | — |
| 2009-07-07 | $12.56 | $37.91 | 254,100 | — | — |
| 2009-07-06 | $13.01 | $39.27 | 493,000 | — | — |
| 2009-07-02 | $13.15 | $39.69 | 313,100 | — | — |
| 2009-07-01 | $13.37 | $40.36 | 237,100 | — | — |
| 2009-06-30 | $13.05 | $39.39 | 269,300 | — | — |
| 2009-06-29 | $13.03 | $39.33 | 627,500 | — | — |
| 2009-06-26 | $13.10 | $39.54 | 903,000 | — | — |
| 2009-06-25 | $13.27 | $39.51 | 371,600 | — | — |
| 2009-06-24 | $13.40 | $39.90 | 257,200 | — | — |
| 2009-06-23 | $13.30 | $39.60 | 197,500 | — | — |
| 2009-06-22 | $13.31 | $39.63 | 212,200 | — | — |
| 2009-06-19 | $14.00 | $41.69 | 517,500 | — | — |
| 2009-06-18 | $13.72 | $40.85 | 197,400 | — | — |
| 2009-06-17 | $13.60 | $40.50 | 429,600 | — | — |
| 2009-06-16 | $13.47 | $40.11 | 275,600 | — | — |
| 2009-06-15 | $13.57 | $40.41 | 294,200 | — | — |
| 2009-06-12 | $14.17 | $42.19 | 193,800 | — | — |
| 2009-06-11 | $13.75 | $40.94 | 426,500 | — | — |
| 2009-06-10 | $14.07 | $41.89 | 643,800 | — | — |
| 2009-06-09 | $14.15 | $42.13 | 800,000 | — | — |
| 2009-06-08 | $14.74 | $43.89 | 175,100 | — | — |
| 2009-06-05 | $14.93 | $44.46 | 235,300 | — | — |
| 2009-06-04 | $15.06 | $44.84 | 297,100 | — | — |
| 2009-06-03 | $14.28 | $42.52 | 335,500 | — | — |
| 2009-06-02 | $14.00 | $41.69 | 499,200 | — | — |
| 2009-06-01 | $14.20 | $42.28 | 463,100 | — | — |
| 2009-05-29 | $13.42 | $39.96 | 396,400 | — | — |
| 2009-05-28 | $13.08 | $38.95 | 708,500 | — | — |
| 2009-05-27 | $13.27 | $39.51 | 451,800 | — | — |
| 2009-05-26 | $13.82 | $41.15 | 341,100 | — | — |
| 2009-05-22 | $13.12 | $39.07 | 260,500 | — | — |
| 2009-05-21 | $13.15 | $39.16 | 241,800 | — | — |
| 2009-05-20 | $13.25 | $39.45 | 371,800 | — | — |
| 2009-05-19 | $13.20 | $39.30 | 541,500 | — | — |
| 2009-05-18 | $12.94 | $38.53 | 461,500 | — | — |
| 2009-05-15 | $12.33 | $36.71 | 481,200 | — | — |
| 2009-05-14 | $12.55 | $37.37 | 800,000 | — | — |
| 2009-05-13 | $12.07 | $35.94 | 279,300 | — | — |
| 2009-05-12 | $13.11 | $39.04 | 367,800 | — | — |
| 2009-05-11 | $13.66 | $40.67 | 547,000 | — | — |
| 2009-05-08 | $14.39 | $42.85 | 470,400 | — | — |
| 2009-05-07 | $13.24 | $39.42 | 576,800 | — | — |
| 2009-05-06 | $14.43 | $42.97 | 1,057,400 | — | — |
| 2009-05-05 | $14.27 | $42.49 | 935,400 | — | — |
| 2009-05-04 | $14.59 | $43.44 | 309,900 | — | — |
| 2009-05-01 | $13.48 | $40.14 | 412,800 | — | — |
| 2009-04-30 | $14.50 | $43.17 | 1,003,700 | — | — |
| 2009-04-29 | $14.12 | $42.04 | 492,000 | — | — |
| 2009-04-28 | $13.35 | $39.75 | 391,300 | — | — |
| 2009-04-27 | $13.75 | $40.94 | 399,700 | — | — |
| 2009-04-24 | $14.34 | $42.70 | 841,500 | — | — |
| 2009-04-23 | $13.97 | $41.60 | 659,300 | — | — |
| 2009-04-22 | $13.39 | $39.87 | 455,300 | — | — |
| 2009-04-21 | $13.99 | $41.66 | 531,500 | — | — |
| 2009-04-20 | $13.05 | $38.86 | 569,700 | — | — |
| 2009-04-17 | $13.76 | $40.97 | 714,900 | — | — |
| 2009-04-16 | $12.75 | $37.96 | 602,600 | — | — |
| 2009-04-15 | $12.53 | $37.31 | 466,600 | — | — |
| 2009-04-14 | $12.21 | $36.36 | 3,336,500 | — | — |
| 2009-04-13 | $12.57 | $37.43 | 252,300 | — | — |
| 2009-04-09 | $12.19 | $36.30 | 388,700 | — | — |
| 2009-04-08 | $11.15 | $33.20 | 350,700 | — | — |
| 2009-04-07 | $11.20 | $33.35 | 260,700 | — | — |
| 2009-04-06 | $12.13 | $36.12 | 272,700 | — | — |
| 2009-04-03 | $11.94 | $35.55 | 315,100 | — | — |
| 2009-04-02 | $11.15 | $33.20 | 475,700 | — | — |
| 2009-04-01 | $10.80 | $32.16 | 250,800 | — | — |
| 2009-03-31 | $10.61 | $31.59 | 548,600 | — | — |
| 2009-03-30 | $10.19 | $30.34 | 208,200 | — | — |
| 2009-03-27 | $10.60 | $31.56 | 212,800 | — | — |
| 2009-03-26 | $11.52 | $33.68 | 365,200 | — | — |
| 2009-03-25 | $10.85 | $31.72 | 245,200 | — | — |
| 2009-03-24 | $10.53 | $30.78 | 274,100 | — | — |
| 2009-03-23 | $10.87 | $31.78 | 508,400 | — | — |
| 2009-03-20 | $9.65 | $28.21 | 974,000 | — | — |
| 2009-03-19 | $11.48 | $33.56 | 258,300 | — | — |
| 2009-03-18 | $12.00 | $35.08 | 391,000 | — | — |
| 2009-03-17 | $11.49 | $33.59 | 243,800 | — | — |
| 2009-03-16 | $10.54 | $30.81 | 217,200 | — | — |
| 2009-03-13 | $11.29 | $33.00 | 343,200 | — | — |
| 2009-03-12 | $11.45 | $33.47 | 342,500 | — | — |
| 2009-03-11 | $10.21 | $29.85 | 223,900 | — | — |
| 2009-03-10 | $9.98 | $29.17 | 267,700 | — | — |
| 2009-03-09 | $8.82 | $25.78 | 267,300 | — | — |
| 2009-03-06 | $8.90 | $26.02 | 480,100 | — | — |
| 2009-03-05 | $9.30 | $27.19 | 350,400 | — | — |
| 2009-03-04 | $10.31 | $30.14 | 325,300 | — | — |
| 2009-03-03 | $10.05 | $29.38 | 370,500 | — | — |
| 2009-03-02 | $9.71 | $28.39 | 568,600 | — | — |
| 2009-02-27 | $10.04 | $29.35 | 518,900 | — | — |
| 2009-02-26 | $10.15 | $29.67 | 724,500 | — | — |
| 2009-02-25 | $10.01 | $29.26 | 460,400 | — | — |
| 2009-02-24 | $10.15 | $29.67 | 446,700 | — | — |
| 2009-02-23 | $9.14 | $26.72 | 479,300 | — | — |
| 2009-02-20 | $9.26 | $27.07 | 278,000 | — | — |
| 2009-02-19 | $9.08 | $26.54 | 323,900 | — | — |
| 2009-02-18 | $9.46 | $27.65 | 309,000 | — | — |
| 2009-02-17 | $9.68 | $28.30 | 390,700 | — | — |
| 2009-02-13 | $10.50 | $30.69 | 374,000 | — | — |
| 2009-02-12 | $11.10 | $32.45 | 414,100 | — | — |
| 2009-02-11 | $11.55 | $33.76 | 222,600 | — | — |
| 2009-02-10 | $11.56 | $33.79 | 373,700 | — | — |
| 2009-02-09 | $12.39 | $36.22 | 222,400 | — | — |
| 2009-02-06 | $12.05 | $35.23 | 210,300 | — | — |
| 2009-02-05 | $11.23 | $32.83 | 445,100 | — | — |
| 2009-02-04 | $11.56 | $33.79 | 282,800 | — | — |
| 2009-02-03 | $11.70 | $34.20 | 254,800 | — | — |
| 2009-02-02 | $11.70 | $34.20 | 400,100 | — | — |
| 2009-01-30 | $11.67 | $34.11 | 427,900 | — | — |
| 2009-01-29 | $12.06 | $35.26 | 279,300 | — | — |
| 2009-01-28 | $12.92 | $37.77 | 406,600 | — | — |
| 2009-01-27 | $11.79 | $34.47 | 384,400 | — | — |
| 2009-01-26 | $11.73 | $34.29 | 453,400 | — | — |
| 2009-01-23 | $11.77 | $34.41 | 456,200 | — | — |
| 2009-01-22 | $11.66 | $34.09 | 538,300 | — | — |
| 2009-01-21 | $12.10 | $35.37 | 641,000 | — | — |
| 2009-01-20 | $11.60 | $33.91 | 355,000 | — | — |
| 2009-01-16 | $13.15 | $38.44 | 335,200 | — | — |
| 2009-01-15 | $13.15 | $38.44 | 303,800 | — | — |
| 2009-01-14 | $12.81 | $37.45 | 361,400 | — | — |
| 2009-01-13 | $13.47 | $39.38 | 280,800 | — | — |
| 2009-01-12 | $13.12 | $38.35 | 272,600 | — | — |
| 2009-01-09 | $13.80 | $40.34 | 256,500 | — | — |
| 2009-01-08 | $14.50 | $42.39 | 185,900 | — | — |
| 2009-01-07 | $14.39 | $42.07 | 308,000 | — | — |
| 2009-01-06 | $14.43 | $42.18 | 466,900 | — | — |
| 2009-01-05 | $13.66 | $39.93 | 491,100 | — | — |
| 2009-01-02 | $14.16 | $41.39 | 195,400 | — | — |