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
- 2006-03-27 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 | $29.76 | $32.73 | 18,100 | — | — |
| 2009-12-30 | $28.95 | $31.84 | 29,000 | — | — |
| 2009-12-29 | $29.18 | $32.10 | 39,900 | — | — |
| 2009-12-28 | $29.27 | $32.20 | 40,500 | — | — |
| 2009-12-24 | $28.77 | $31.65 | 35,000 | — | — |
| 2009-12-23 | $29.54 | $32.49 | 64,900 | — | — |
| 2009-12-22 | $29.65 | $32.61 | 711,200 | — | — |
| 2009-12-21 | $29.35 | $32.28 | 72,200 | — | — |
| 2009-12-18 | $29.13 | $32.04 | 56,800 | — | — |
| 2009-12-17 | $28.72 | $31.59 | 71,900 | — | — |
| 2009-12-16 | $29.35 | $32.28 | 158,700 | — | — |
| 2009-12-15 | $28.61 | $31.47 | 50,400 | — | — |
| 2009-12-14 | $28.60 | $31.46 | 79,700 | — | — |
| 2009-12-11 | $28.39 | $31.23 | 94,400 | — | — |
| 2009-12-10 | $28.45 | $31.29 | 89,900 | — | — |
| 2009-12-09 | $28.11 | $30.92 | 127,900 | — | — |
| 2009-12-08 | $28.62 | $31.48 | 95,700 | — | — |
| 2009-12-07 | $28.37 | $31.21 | 70,700 | — | — |
| 2009-12-04 | $28.03 | $30.83 | 71,200 | — | — |
| 2009-12-03 | $28.53 | $31.38 | 67,500 | — | — |
| 2009-12-02 | $28.55 | $31.40 | 93,300 | — | — |
| 2009-12-01 | $29.61 | $32.57 | 167,600 | — | — |
| 2009-11-30 | $27.29 | $30.02 | 99,200 | — | — |
| 2009-11-27 | $28.40 | $31.24 | 118,500 | — | — |
| 2009-11-25 | $29.70 | $32.67 | 197,500 | — | — |
| 2009-11-24 | $29.72 | $32.69 | 119,000 | — | — |
| 2009-11-23 | $29.26 | $32.18 | 120,000 | — | — |
| 2009-11-20 | $28.98 | $31.88 | 51,800 | — | — |
| 2009-11-19 | $28.56 | $31.41 | 237,000 | — | — |
| 2009-11-18 | $28.89 | $31.78 | 561,300 | — | — |
| 2009-11-17 | $30.37 | $33.41 | 452,300 | — | — |
| 2009-11-16 | $31.16 | $34.27 | 92,700 | — | — |
| 2009-11-13 | $31.71 | $34.88 | 96,000 | — | — |
| 2009-11-12 | $31.50 | $34.65 | 55,600 | — | — |
| 2009-11-11 | $31.86 | $35.04 | 100,400 | — | — |
| 2009-11-10 | $32.46 | $35.70 | 132,800 | — | — |
| 2009-11-09 | $32.94 | $36.23 | 114,800 | — | — |
| 2009-11-06 | $33.33 | $36.66 | 80,500 | — | — |
| 2009-11-05 | $31.63 | $34.79 | 139,800 | — | — |
| 2009-11-04 | $32.02 | $35.22 | 171,000 | — | — |
| 2009-11-03 | $31.40 | $34.54 | 147,400 | — | — |
| 2009-11-02 | $31.13 | $34.24 | 184,300 | — | — |
| 2009-10-30 | $29.23 | $32.15 | 169,500 | — | — |
| 2009-10-29 | $29.75 | $32.72 | 144,500 | — | — |
| 2009-10-28 | $29.07 | $31.98 | 232,100 | — | — |
| 2009-10-27 | $30.25 | $33.27 | 72,100 | — | — |
| 2009-10-26 | $30.29 | $33.32 | 154,400 | — | — |
| 2009-10-23 | $30.70 | $33.77 | 103,100 | — | — |
| 2009-10-22 | $30.31 | $33.34 | 157,500 | — | — |
| 2009-10-21 | $29.07 | $31.98 | 92,100 | — | — |
| 2009-10-20 | $29.11 | $32.02 | 121,800 | — | — |
| 2009-10-19 | $29.55 | $32.50 | 205,800 | — | — |
| 2009-10-16 | $27.08 | $29.79 | 68,100 | — | — |
| 2009-10-15 | $27.95 | $30.74 | 104,800 | — | — |
| 2009-10-14 | $27.95 | $30.74 | 98,200 | — | — |
| 2009-10-13 | $27.36 | $30.09 | 185,600 | — | — |
| 2009-10-12 | $27.81 | $30.59 | 60,700 | — | — |
| 2009-10-09 | $26.40 | $29.04 | 100,100 | — | — |
| 2009-10-08 | $25.59 | $28.15 | 181,400 | — | — |
| 2009-10-07 | $25.13 | $27.64 | 187,800 | — | — |
| 2009-10-06 | $25.92 | $28.51 | 89,800 | — | — |
| 2009-10-05 | $25.42 | $27.96 | 113,800 | — | — |
| 2009-10-02 | $24.22 | $26.64 | 82,000 | — | — |
| 2009-10-01 | $24.23 | $26.65 | 146,200 | — | — |
| 2009-09-30 | $24.15 | $26.56 | 97,600 | — | — |
| 2009-09-29 | $23.62 | $25.98 | 78,300 | — | — |
| 2009-09-28 | $23.59 | $25.95 | 33,200 | — | — |
| 2009-09-25 | $22.61 | $24.87 | 21,100 | — | — |
| 2009-09-24 | $22.74 | $25.01 | 71,300 | — | — |
| 2009-09-23 | $23.03 | $25.33 | 80,200 | — | — |
| 2009-09-22 | $23.00 | $25.30 | 64,900 | — | — |
| 2009-09-21 | $22.67 | $24.94 | 77,100 | — | — |
| 2009-09-18 | $22.94 | $25.23 | 179,800 | — | — |
| 2009-09-17 | $23.70 | $26.07 | 42,200 | — | — |
| 2009-09-16 | $24.16 | $26.57 | 105,900 | — | — |
| 2009-09-15 | $23.51 | $25.86 | 122,700 | — | — |
| 2009-09-14 | $23.13 | $25.44 | 45,000 | — | — |
| 2009-09-11 | $22.87 | $25.16 | 91,500 | — | — |
| 2009-09-10 | $22.85 | $25.13 | 100,500 | — | — |
| 2009-09-09 | $23.85 | $25.52 | 172,400 | — | — |
| 2009-09-08 | $23.66 | $25.32 | 226,800 | — | — |
| 2009-09-04 | $22.23 | $23.79 | 62,100 | — | — |
| 2009-09-03 | $22.10 | $23.65 | 146,400 | — | — |
| 2009-09-02 | $21.83 | $23.36 | 122,200 | — | — |
| 2009-09-01 | $21.90 | $23.43 | 196,300 | — | — |
| 2009-08-31 | $22.51 | $24.09 | 166,200 | — | — |
| 2009-08-28 | $22.41 | $23.98 | 200,300 | — | — |
| 2009-08-27 | $20.70 | $22.15 | 39,500 | — | — |
| 2009-08-26 | $20.52 | $21.96 | 52,000 | — | — |
| 2009-08-25 | $20.79 | $22.24 | 118,900 | — | — |
| 2009-08-24 | $20.85 | $22.31 | 279,900 | — | — |
| 2009-08-21 | $19.67 | $21.05 | 248,500 | — | — |
| 2009-08-20 | $18.40 | $19.69 | 312,400 | — | — |
| 2009-08-19 | $16.92 | $18.10 | 91,400 | — | — |
| 2009-08-18 | $16.82 | $18.00 | 60,400 | — | — |
| 2009-08-17 | $16.77 | $17.94 | 109,900 | — | — |
| 2009-08-14 | $17.01 | $18.20 | 78,400 | — | — |
| 2009-08-13 | $17.69 | $18.93 | 81,500 | — | — |
| 2009-08-12 | $17.78 | $19.02 | 100,900 | — | — |
| 2009-08-11 | $18.36 | $19.64 | 75,100 | — | — |
| 2009-08-10 | $18.85 | $20.17 | 54,800 | — | — |
| 2009-08-07 | $18.77 | $20.08 | 73,900 | — | — |
| 2009-08-06 | $18.48 | $19.77 | 50,700 | — | — |
| 2009-08-05 | $18.28 | $19.56 | 85,500 | — | — |
| 2009-08-04 | $17.71 | $18.95 | 139,100 | — | — |
| 2009-08-03 | $17.49 | $18.71 | 73,400 | — | — |
| 2009-07-31 | $16.98 | $18.17 | 82,600 | — | — |
| 2009-07-30 | $16.65 | $17.82 | 83,100 | — | — |
| 2009-07-29 | $16.74 | $17.91 | 60,000 | — | — |
| 2009-07-28 | $17.03 | $18.22 | 202,100 | — | — |
| 2009-07-27 | $16.71 | $17.88 | 128,800 | — | — |
| 2009-07-24 | $16.42 | $17.57 | 51,000 | — | — |
| 2009-07-23 | $16.57 | $17.73 | 81,000 | — | — |
| 2009-07-22 | $16.60 | $17.76 | 44,800 | — | — |
| 2009-07-21 | $16.60 | $17.76 | 66,200 | — | — |
| 2009-07-20 | $17.00 | $18.19 | 54,200 | — | — |
| 2009-07-17 | $17.14 | $18.34 | 26,300 | — | — |
| 2009-07-16 | $17.14 | $18.34 | 34,500 | — | — |
| 2009-07-15 | $17.00 | $18.19 | 78,000 | — | — |
| 2009-07-14 | $16.58 | $17.74 | 34,200 | — | — |
| 2009-07-13 | $16.45 | $17.60 | 80,500 | — | — |
| 2009-07-10 | $16.09 | $17.22 | 41,500 | — | — |
| 2009-07-09 | $16.20 | $17.33 | 52,400 | — | — |
| 2009-07-08 | $15.67 | $16.77 | 146,900 | — | — |
| 2009-07-07 | $16.99 | $18.18 | 178,200 | — | — |
| 2009-07-06 | $17.12 | $18.32 | 185,700 | — | — |
| 2009-07-02 | $16.35 | $17.49 | 125,500 | — | — |
| 2009-07-01 | $16.86 | $18.04 | 311,400 | — | — |
| 2009-06-30 | $16.19 | $17.32 | 249,500 | — | — |
| 2009-06-29 | $15.69 | $16.79 | 115,600 | — | — |
| 2009-06-26 | $14.78 | $15.81 | 82,700 | — | — |
| 2009-06-25 | $14.88 | $15.92 | 55,600 | — | — |
| 2009-06-24 | $14.30 | $15.30 | 51,900 | — | — |
| 2009-06-23 | $14.26 | $15.26 | 126,000 | — | — |
| 2009-06-22 | $14.47 | $15.48 | 143,600 | — | — |
| 2009-06-19 | $15.06 | $16.11 | 118,000 | — | — |
| 2009-06-18 | $14.47 | $15.48 | 100,800 | — | — |
| 2009-06-17 | $14.72 | $15.75 | 170,400 | — | — |
| 2009-06-16 | $15.04 | $16.09 | 71,000 | — | — |
| 2009-06-15 | $15.42 | $16.50 | 66,300 | — | — |
| 2009-06-12 | $15.20 | $16.26 | 179,800 | — | — |
| 2009-06-11 | $15.70 | $16.80 | 141,200 | — | — |
| 2009-06-10 | $15.26 | $16.33 | 42,900 | — | — |
| 2009-06-09 | $15.22 | $16.29 | 111,400 | — | — |
| 2009-06-08 | $15.68 | $16.78 | 240,100 | — | — |
| 2009-06-05 | $16.13 | $17.26 | 100,100 | — | — |
| 2009-06-04 | $15.86 | $16.97 | 141,800 | — | — |
| 2009-06-03 | $15.16 | $16.22 | 215,800 | — | — |
| 2009-06-02 | $15.37 | $16.45 | 243,500 | — | — |
| 2009-06-01 | $14.40 | $15.41 | 225,700 | — | — |
| 2009-05-29 | $13.22 | $14.15 | 1,089,300 | — | — |
| 2009-05-28 | $14.47 | $15.48 | 202,800 | — | — |
| 2009-05-27 | $14.86 | $15.90 | 204,700 | — | — |
| 2009-05-26 | $15.18 | $16.24 | 123,200 | — | — |
| 2009-05-22 | $15.22 | $16.29 | 39,400 | — | — |
| 2009-05-21 | $15.42 | $16.50 | 86,900 | — | — |
| 2009-05-20 | $15.41 | $16.49 | 393,300 | — | — |
| 2009-05-19 | $15.97 | $17.09 | 125,000 | — | — |
| 2009-05-18 | $15.36 | $16.43 | 133,200 | — | — |
| 2009-05-15 | $14.40 | $15.41 | 79,000 | — | — |
| 2009-05-14 | $14.81 | $15.85 | 370,000 | — | — |
| 2009-05-13 | $15.37 | $16.45 | 299,400 | — | — |
| 2009-05-12 | $16.08 | $17.21 | 312,100 | — | — |
| 2009-05-11 | $15.29 | $16.36 | 148,900 | — | — |
| 2009-05-08 | $14.89 | $15.93 | 384,000 | — | — |
| 2009-05-07 | $14.49 | $15.50 | 236,000 | — | — |
| 2009-05-06 | $13.44 | $14.38 | 228,600 | — | — |
| 2009-05-05 | $12.09 | $12.94 | 93,100 | — | — |
| 2009-05-04 | $11.63 | $12.44 | 63,600 | — | — |
| 2009-05-01 | $10.43 | $11.16 | 90,000 | — | — |
| 2009-04-30 | $12.00 | $12.84 | 117,800 | — | — |
| 2009-04-29 | $10.48 | $11.21 | 147,400 | — | — |
| 2009-04-28 | $10.41 | $11.14 | 75,800 | — | — |
| 2009-04-27 | $10.70 | $11.45 | 37,800 | — | — |
| 2009-04-24 | $10.75 | $11.50 | 27,000 | — | — |
| 2009-04-23 | $10.53 | $11.27 | 35,900 | — | — |
| 2009-04-22 | $10.46 | $11.19 | 43,700 | — | — |
| 2009-04-21 | $10.38 | $11.11 | 40,700 | — | — |
| 2009-04-20 | $10.29 | $11.01 | 14,600 | — | — |
| 2009-04-17 | $10.55 | $11.29 | 59,800 | — | — |
| 2009-04-16 | $10.34 | $11.06 | 25,800 | — | — |
| 2009-04-15 | $10.52 | $11.26 | 42,100 | — | — |
| 2009-04-14 | $10.16 | $10.87 | 37,200 | — | — |
| 2009-04-13 | $10.40 | $11.13 | 13,200 | — | — |
| 2009-04-09 | $10.19 | $10.90 | 34,200 | — | — |
| 2009-04-08 | $10.03 | $10.73 | 34,900 | — | — |
| 2009-04-07 | $9.93 | $10.62 | 13,000 | — | — |
| 2009-04-06 | $9.95 | $10.65 | 22,600 | — | — |
| 2009-04-03 | $10.00 | $10.70 | 139,600 | — | — |
| 2009-04-02 | $9.70 | $10.38 | 11,500 | — | — |
| 2009-04-01 | $9.61 | $10.28 | 36,600 | — | — |
| 2009-03-31 | $10.16 | $10.87 | 95,700 | — | — |
| 2009-03-30 | $9.95 | $10.65 | 60,300 | — | — |
| 2009-03-27 | $10.20 | $10.91 | 52,800 | — | — |
| 2009-03-26 | $10.30 | $11.02 | 95,700 | — | — |
| 2009-03-25 | $10.10 | $10.81 | 86,300 | — | — |
| 2009-03-24 | $9.93 | $10.62 | 47,000 | — | — |
| 2009-03-23 | $10.29 | $11.01 | 90,000 | — | — |
| 2009-03-20 | $9.91 | $10.60 | 36,900 | — | — |
| 2009-03-19 | $10.20 | $10.91 | 98,600 | — | — |
| 2009-03-18 | $10.00 | $10.70 | 57,800 | — | — |
| 2009-03-17 | $10.45 | $11.18 | 105,300 | — | — |
| 2009-03-16 | $9.98 | $10.68 | 44,800 | — | — |
| 2009-03-13 | $9.76 | $10.44 | 83,800 | — | — |
| 2009-03-12 | $9.90 | $10.59 | 86,900 | — | — |
| 2009-03-11 | $9.86 | $10.55 | 32,100 | — | — |
| 2009-03-10 | $9.67 | $10.35 | 35,100 | — | — |
| 2009-03-09 | $9.51 | $10.18 | 43,500 | — | — |
| 2009-03-06 | $9.82 | $10.51 | 17,700 | — | — |
| 2009-03-05 | $9.93 | $10.62 | 43,500 | — | — |
| 2009-03-04 | $9.76 | $10.44 | 41,000 | — | — |
| 2009-03-03 | $9.49 | $10.15 | 38,400 | — | — |
| 2009-03-02 | $9.20 | $9.84 | 94,200 | — | — |
| 2009-02-27 | $9.62 | $10.29 | 224,800 | — | — |
| 2009-02-26 | $10.05 | $10.75 | 33,300 | — | — |
| 2009-02-25 | $10.00 | $10.70 | 157,200 | — | — |
| 2009-02-24 | $10.62 | $11.36 | 58,200 | — | — |
| 2009-02-23 | $9.83 | $10.52 | 105,600 | — | — |
| 2009-02-20 | $9.92 | $10.61 | 43,200 | — | — |
| 2009-02-19 | $9.90 | $10.59 | 58,400 | — | — |
| 2009-02-18 | $9.95 | $10.65 | 97,400 | — | — |
| 2009-02-17 | $9.55 | $10.22 | 156,500 | — | — |
| 2009-02-13 | $10.37 | $11.10 | 181,300 | — | — |
| 2009-02-12 | $10.59 | $11.33 | 78,100 | — | — |
| 2009-02-11 | $10.11 | $10.82 | 330,800 | — | — |
| 2009-02-10 | $9.90 | $10.59 | 81,300 | — | — |
| 2009-02-09 | $10.42 | $11.15 | 137,100 | — | — |
| 2009-02-06 | $10.50 | $11.23 | 130,000 | — | — |
| 2009-02-05 | $10.88 | $11.64 | 27,300 | — | — |
| 2009-02-04 | $10.52 | $11.26 | 158,100 | — | — |
| 2009-02-03 | $10.35 | $11.07 | 93,400 | — | — |
| 2009-02-02 | $10.35 | $11.07 | 26,200 | — | — |
| 2009-01-30 | $10.47 | $11.20 | 70,100 | — | — |
| 2009-01-29 | $10.07 | $10.77 | 21,500 | — | — |
| 2009-01-28 | $10.60 | $11.34 | 63,800 | — | — |
| 2009-01-27 | $10.50 | $11.23 | 71,300 | — | — |
| 2009-01-26 | $10.51 | $11.25 | 173,800 | — | — |
| 2009-01-23 | $11.02 | $11.79 | 48,700 | — | — |
| 2009-01-22 | $11.20 | $11.98 | 117,500 | — | — |
| 2009-01-21 | $10.83 | $11.59 | 120,600 | — | — |
| 2009-01-20 | $10.27 | $10.99 | 122,900 | — | — |
| 2009-01-16 | $10.70 | $11.45 | 182,600 | — | — |
| 2009-01-15 | $10.93 | $11.69 | 125,000 | — | — |
| 2009-01-14 | $10.30 | $11.02 | 72,500 | — | — |
| 2009-01-13 | $10.97 | $11.74 | 45,200 | — | — |
| 2009-01-12 | $11.70 | $12.52 | 60,300 | — | — |
| 2009-01-09 | $12.65 | $13.54 | 66,200 | — | — |
| 2009-01-08 | $12.65 | $13.54 | 48,800 | — | — |
| 2009-01-07 | $11.14 | $11.92 | 31,500 | — | — |
| 2009-01-06 | $11.48 | $12.28 | 42,400 | — | — |
| 2009-01-05 | $11.48 | $12.28 | 45,200 | — | — |
| 2009-01-02 | $12.16 | $13.01 | 81,600 | — | — |