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
- 2006-04-03 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 | $28.30 | $41.06 | 138,600 | — | — |
| 2009-12-30 | $28.30 | $41.06 | 132,600 | — | — |
| 2009-12-29 | $28.74 | $41.69 | 238,000 | — | — |
| 2009-12-28 | $28.93 | $41.72 | 199,200 | — | — |
| 2009-12-24 | $28.82 | $41.56 | 137,000 | — | — |
| 2009-12-23 | $28.72 | $41.42 | 222,100 | — | — |
| 2009-12-22 | $27.56 | $39.74 | 170,700 | — | — |
| 2009-12-21 | $27.48 | $39.63 | 185,400 | — | — |
| 2009-12-18 | $27.40 | $39.51 | 217,900 | — | — |
| 2009-12-17 | $27.16 | $39.17 | 173,500 | — | — |
| 2009-12-16 | $26.79 | $38.63 | 296,300 | — | — |
| 2009-12-15 | $26.20 | $37.78 | 185,500 | — | — |
| 2009-12-14 | $26.24 | $37.84 | 234,600 | — | — |
| 2009-12-11 | $26.26 | $37.87 | 168,900 | — | — |
| 2009-12-10 | $26.39 | $38.06 | 231,800 | — | — |
| 2009-12-09 | $25.75 | $37.13 | 175,300 | — | — |
| 2009-12-08 | $25.89 | $37.34 | 233,000 | — | — |
| 2009-12-07 | $26.42 | $38.10 | 169,700 | — | — |
| 2009-12-04 | $26.73 | $38.55 | 221,500 | — | — |
| 2009-12-03 | $26.51 | $38.23 | 233,200 | — | — |
| 2009-12-02 | $27.28 | $39.34 | 272,100 | — | — |
| 2009-12-01 | $27.28 | $39.34 | 554,400 | — | — |
| 2009-11-30 | $25.78 | $37.18 | 159,200 | — | — |
| 2009-11-27 | $25.86 | $37.29 | 249,400 | — | — |
| 2009-11-25 | $26.70 | $38.50 | 208,900 | — | — |
| 2009-11-24 | $25.90 | $37.19 | 229,000 | — | — |
| 2009-11-23 | $25.83 | $37.09 | 330,600 | — | — |
| 2009-11-20 | $25.75 | $36.97 | 365,600 | — | — |
| 2009-11-19 | $25.64 | $36.81 | 997,600 | — | — |
| 2009-11-18 | $25.22 | $36.21 | 224,000 | — | — |
| 2009-11-17 | $25.77 | $37.00 | 194,800 | — | — |
| 2009-11-16 | $25.92 | $37.22 | 240,000 | — | — |
| 2009-11-13 | $25.71 | $36.91 | 121,100 | — | — |
| 2009-11-12 | $25.48 | $36.58 | 223,100 | — | — |
| 2009-11-11 | $25.82 | $37.07 | 182,000 | — | — |
| 2009-11-10 | $26.31 | $37.78 | 174,500 | — | — |
| 2009-11-09 | $26.32 | $37.79 | 267,100 | — | — |
| 2009-11-06 | $25.28 | $36.30 | 196,000 | — | — |
| 2009-11-05 | $25.63 | $36.80 | 152,500 | — | — |
| 2009-11-04 | $25.47 | $36.57 | 249,800 | — | — |
| 2009-11-03 | $24.80 | $35.61 | 224,400 | — | — |
| 2009-11-02 | $24.20 | $34.75 | 231,700 | — | — |
| 2009-10-30 | $24.46 | $35.12 | 313,600 | — | — |
| 2009-10-29 | $25.24 | $36.24 | 195,900 | — | — |
| 2009-10-28 | $24.90 | $35.75 | 409,400 | — | — |
| 2009-10-27 | $25.56 | $36.54 | 190,900 | — | — |
| 2009-10-26 | $25.15 | $35.95 | 419,100 | — | — |
| 2009-10-23 | $26.13 | $37.35 | 216,400 | — | — |
| 2009-10-22 | $26.43 | $37.78 | 216,300 | — | — |
| 2009-10-21 | $26.26 | $37.54 | 374,600 | — | — |
| 2009-10-20 | $26.04 | $37.22 | 310,100 | — | — |
| 2009-10-19 | $26.41 | $37.75 | 555,600 | — | — |
| 2009-10-16 | $25.83 | $36.92 | 342,700 | — | — |
| 2009-10-15 | $25.92 | $37.05 | 195,200 | — | — |
| 2009-10-14 | $26.30 | $37.60 | 379,100 | — | — |
| 2009-10-13 | $25.03 | $35.78 | 288,100 | — | — |
| 2009-10-12 | $24.47 | $34.98 | 148,100 | — | — |
| 2009-10-09 | $24.45 | $34.95 | 339,700 | — | — |
| 2009-10-08 | $23.99 | $34.29 | 298,100 | — | — |
| 2009-10-07 | $23.30 | $33.31 | 129,600 | — | — |
| 2009-10-06 | $23.20 | $33.16 | 309,300 | — | — |
| 2009-10-05 | $22.54 | $32.22 | 220,200 | — | — |
| 2009-10-02 | $21.81 | $31.18 | 563,500 | — | — |
| 2009-10-01 | $21.29 | $30.43 | 316,400 | — | — |
| 2009-09-30 | $22.04 | $31.51 | 206,200 | — | — |
| 2009-09-29 | $22.06 | $31.53 | 117,000 | — | — |
| 2009-09-28 | $21.92 | $31.33 | 135,900 | — | — |
| 2009-09-25 | $21.88 | $31.12 | 152,800 | — | — |
| 2009-09-24 | $21.98 | $31.26 | 310,300 | — | — |
| 2009-09-23 | $23.06 | $32.80 | 224,000 | — | — |
| 2009-09-22 | $23.23 | $33.04 | 293,700 | — | — |
| 2009-09-21 | $22.48 | $31.97 | 149,900 | — | — |
| 2009-09-18 | $23.01 | $32.73 | 143,500 | — | — |
| 2009-09-17 | $22.82 | $32.46 | 159,400 | — | — |
| 2009-09-16 | $23.11 | $32.87 | 192,400 | — | — |
| 2009-09-15 | $22.53 | $32.04 | 212,400 | — | — |
| 2009-09-14 | $22.21 | $31.59 | 86,800 | — | — |
| 2009-09-11 | $22.14 | $31.49 | 120,800 | — | — |
| 2009-09-10 | $22.17 | $31.53 | 164,100 | — | — |
| 2009-09-09 | $21.87 | $31.11 | 206,300 | — | — |
| 2009-09-08 | $22.17 | $31.53 | 224,000 | — | — |
| 2009-09-04 | $21.54 | $30.64 | 132,100 | — | — |
| 2009-09-03 | $20.69 | $29.43 | 136,900 | — | — |
| 2009-09-02 | $20.58 | $29.27 | 185,900 | — | — |
| 2009-09-01 | $21.27 | $30.25 | 195,000 | — | — |
| 2009-08-31 | $21.60 | $30.72 | 234,000 | — | — |
| 2009-08-28 | $22.31 | $31.73 | 191,500 | — | — |
| 2009-08-27 | $22.54 | $32.06 | 275,900 | — | — |
| 2009-08-26 | $22.22 | $31.45 | 185,300 | — | — |
| 2009-08-25 | $22.70 | $32.13 | 181,700 | — | — |
| 2009-08-24 | $22.92 | $32.44 | 357,000 | — | — |
| 2009-08-21 | $22.79 | $32.25 | 197,200 | — | — |
| 2009-08-20 | $22.36 | $31.65 | 137,200 | — | — |
| 2009-08-19 | $22.03 | $31.18 | 207,000 | — | — |
| 2009-08-18 | $21.69 | $30.70 | 214,700 | — | — |
| 2009-08-17 | $20.95 | $29.65 | 277,200 | — | — |
| 2009-08-14 | $21.67 | $30.67 | 154,200 | — | — |
| 2009-08-13 | $21.95 | $31.07 | 392,400 | — | — |
| 2009-08-12 | $21.92 | $31.02 | 263,400 | — | — |
| 2009-08-11 | $20.47 | $28.97 | 141,500 | — | — |
| 2009-08-10 | $20.95 | $29.65 | 156,700 | — | — |
| 2009-08-07 | $21.06 | $29.81 | 207,400 | — | — |
| 2009-08-06 | $20.95 | $29.65 | 311,700 | — | — |
| 2009-08-05 | $21.45 | $30.36 | 217,300 | — | — |
| 2009-08-04 | $21.34 | $30.20 | 264,500 | — | — |
| 2009-08-03 | $20.77 | $29.40 | 391,500 | — | — |
| 2009-07-31 | $20.33 | $28.77 | 318,600 | — | — |
| 2009-07-30 | $19.74 | $27.94 | 226,300 | — | — |
| 2009-07-29 | $18.99 | $26.88 | 438,300 | — | — |
| 2009-07-28 | $20.07 | $28.25 | 419,700 | — | — |
| 2009-07-27 | $20.79 | $29.26 | 319,700 | — | — |
| 2009-07-24 | $20.19 | $28.42 | 228,800 | — | — |
| 2009-07-23 | $19.88 | $27.98 | 211,600 | — | — |
| 2009-07-22 | $19.43 | $27.35 | 191,000 | — | — |
| 2009-07-21 | $19.36 | $27.25 | 460,700 | — | — |
| 2009-07-20 | $18.92 | $26.63 | 270,700 | — | — |
| 2009-07-17 | $18.46 | $25.98 | 163,400 | — | — |
| 2009-07-16 | $18.59 | $26.16 | 261,100 | — | — |
| 2009-07-15 | $18.34 | $25.81 | 333,500 | — | — |
| 2009-07-14 | $17.39 | $24.48 | 193,700 | — | — |
| 2009-07-13 | $17.13 | $24.11 | 242,500 | — | — |
| 2009-07-10 | $16.57 | $23.32 | 233,500 | — | — |
| 2009-07-09 | $16.31 | $22.96 | 289,700 | — | — |
| 2009-07-08 | $15.69 | $22.08 | 380,300 | — | — |
| 2009-07-07 | $15.96 | $22.46 | 140,300 | — | — |
| 2009-07-06 | $16.20 | $22.80 | 298,100 | — | — |
| 2009-07-02 | $16.60 | $23.36 | 195,100 | — | — |
| 2009-07-01 | $16.58 | $23.34 | 124,500 | — | — |
| 2009-06-30 | $16.83 | $23.69 | 156,600 | — | — |
| 2009-06-29 | $16.75 | $23.57 | 149,100 | — | — |
| 2009-06-26 | $16.99 | $23.91 | 229,400 | — | — |
| 2009-06-25 | $17.02 | $23.81 | 423,000 | — | — |
| 2009-06-24 | $16.24 | $22.72 | 387,400 | — | — |
| 2009-06-23 | $15.42 | $21.57 | 427,400 | — | — |
| 2009-06-22 | $15.27 | $21.36 | 528,900 | — | — |
| 2009-06-19 | $16.29 | $22.79 | 283,400 | — | — |
| 2009-06-18 | $16.56 | $23.17 | 212,800 | — | — |
| 2009-06-17 | $16.79 | $23.49 | 389,700 | — | — |
| 2009-06-16 | $17.16 | $24.01 | 320,000 | — | — |
| 2009-06-15 | $17.16 | $24.01 | 289,000 | — | — |
| 2009-06-12 | $17.89 | $25.03 | 250,600 | — | — |
| 2009-06-11 | $17.93 | $25.08 | 313,400 | — | — |
| 2009-06-10 | $17.47 | $24.44 | 152,800 | — | — |
| 2009-06-09 | $17.26 | $24.15 | 182,800 | — | — |
| 2009-06-08 | $17.00 | $23.78 | 449,600 | — | — |
| 2009-06-05 | $17.31 | $24.22 | 222,400 | — | — |
| 2009-06-04 | $17.50 | $24.48 | 280,400 | — | — |
| 2009-06-03 | $17.16 | $24.01 | 497,400 | — | — |
| 2009-06-02 | $18.16 | $25.40 | 384,500 | — | — |
| 2009-06-01 | $18.37 | $25.70 | 329,100 | — | — |
| 2009-05-29 | $17.88 | $25.01 | 325,300 | — | — |
| 2009-05-28 | $17.24 | $24.12 | 384,200 | — | — |
| 2009-05-27 | $16.70 | $23.36 | 394,200 | — | — |
| 2009-05-26 | $17.16 | $23.86 | 657,300 | — | — |
| 2009-05-22 | $16.50 | $22.94 | 440,200 | — | — |
| 2009-05-21 | $16.04 | $22.30 | 522,000 | — | — |
| 2009-05-20 | $16.39 | $22.79 | 326,100 | — | — |
| 2009-05-19 | $16.12 | $22.41 | 311,100 | — | — |
| 2009-05-18 | $15.49 | $21.54 | 177,100 | — | — |
| 2009-05-15 | $14.71 | $20.45 | 289,100 | — | — |
| 2009-05-14 | $15.03 | $20.90 | 228,500 | — | — |
| 2009-05-13 | $14.87 | $20.67 | 375,400 | — | — |
| 2009-05-12 | $15.78 | $21.94 | 261,000 | — | — |
| 2009-05-11 | $15.65 | $21.76 | 297,000 | — | — |
| 2009-05-08 | $16.20 | $22.52 | 376,200 | — | — |
| 2009-05-07 | $15.12 | $21.02 | 352,300 | — | — |
| 2009-05-06 | $15.68 | $21.80 | 449,000 | — | — |
| 2009-05-05 | $15.27 | $21.23 | 419,600 | — | — |
| 2009-05-04 | $15.36 | $21.35 | 488,700 | — | — |
| 2009-05-01 | $14.75 | $20.51 | 665,300 | — | — |
| 2009-04-30 | $13.93 | $19.37 | 304,100 | — | — |
| 2009-04-29 | $14.01 | $19.48 | 656,400 | — | — |
| 2009-04-28 | $13.63 | $18.95 | 434,800 | — | — |
| 2009-04-27 | $13.82 | $19.08 | 637,900 | — | — |
| 2009-04-24 | $14.11 | $19.48 | 475,100 | — | — |
| 2009-04-23 | $13.62 | $18.80 | 519,800 | — | — |
| 2009-04-22 | $13.30 | $18.36 | 702,300 | — | — |
| 2009-04-21 | $12.88 | $17.78 | 726,400 | — | — |
| 2009-04-20 | $12.61 | $17.41 | 832,300 | — | — |
| 2009-04-17 | $13.56 | $18.72 | 673,300 | — | — |
| 2009-04-16 | $13.22 | $18.25 | 443,800 | — | — |
| 2009-04-15 | $12.62 | $17.42 | 330,300 | — | — |
| 2009-04-14 | $12.61 | $17.41 | 508,400 | — | — |
| 2009-04-13 | $12.98 | $17.92 | 311,500 | — | — |
| 2009-04-09 | $13.05 | $18.01 | 180,000 | — | — |
| 2009-04-08 | $12.71 | $17.54 | 224,200 | — | — |
| 2009-04-07 | $12.57 | $17.35 | 259,600 | — | — |
| 2009-04-06 | $12.92 | $17.83 | 302,900 | — | — |
| 2009-04-03 | $13.21 | $18.23 | 331,800 | — | — |
| 2009-04-02 | $13.02 | $17.97 | 529,700 | — | — |
| 2009-04-01 | $12.11 | $16.72 | 336,000 | — | — |
| 2009-03-31 | $12.07 | $16.66 | 266,800 | — | — |
| 2009-03-30 | $11.72 | $16.18 | 470,200 | — | — |
| 2009-03-27 | $12.65 | $17.46 | 466,400 | — | — |
| 2009-03-26 | $12.90 | $17.67 | 531,200 | — | — |
| 2009-03-25 | $12.36 | $16.93 | 425,400 | — | — |
| 2009-03-24 | $12.41 | $17.00 | 282,900 | — | — |
| 2009-03-23 | $12.71 | $17.41 | 770,900 | — | — |
| 2009-03-20 | $12.67 | $17.36 | 763,500 | — | — |
| 2009-03-19 | $12.48 | $17.10 | 611,800 | — | — |
| 2009-03-18 | $11.81 | $16.18 | 548,800 | — | — |
| 2009-03-17 | $11.56 | $15.84 | 520,100 | — | — |
| 2009-03-16 | $10.61 | $14.53 | 542,300 | — | — |
| 2009-03-13 | $10.07 | $13.79 | 322,300 | — | — |
| 2009-03-12 | $10.26 | $14.05 | 402,300 | — | — |
| 2009-03-11 | $9.38 | $12.85 | 259,700 | — | — |
| 2009-03-10 | $9.54 | $13.07 | 465,600 | — | — |
| 2009-03-09 | $8.93 | $12.23 | 485,700 | — | — |
| 2009-03-06 | $8.98 | $12.30 | 433,700 | — | — |
| 2009-03-05 | $8.73 | $11.96 | 393,200 | — | — |
| 2009-03-04 | $9.55 | $13.08 | 559,000 | — | — |
| 2009-03-03 | $8.52 | $11.67 | 793,200 | — | — |
| 2009-03-02 | $8.42 | $11.53 | 942,100 | — | — |
| 2009-02-27 | $9.14 | $12.52 | 572,500 | — | — |
| 2009-02-26 | $9.27 | $12.70 | 544,700 | — | — |
| 2009-02-25 | $8.95 | $12.26 | 541,400 | — | — |
| 2009-02-24 | $8.93 | $12.10 | 720,400 | — | — |
| 2009-02-23 | $8.26 | $11.19 | 651,900 | — | — |
| 2009-02-20 | $9.18 | $12.44 | 735,300 | — | — |
| 2009-02-19 | $9.53 | $12.91 | 345,700 | — | — |
| 2009-02-18 | $9.31 | $12.62 | 684,600 | — | — |
| 2009-02-17 | $9.86 | $13.36 | 751,400 | — | — |
| 2009-02-13 | $10.65 | $14.43 | 428,500 | — | — |
| 2009-02-12 | $10.54 | $14.28 | 566,400 | — | — |
| 2009-02-11 | $10.68 | $14.47 | 444,300 | — | — |
| 2009-02-10 | $10.57 | $14.32 | 550,000 | — | — |
| 2009-02-09 | $11.22 | $15.20 | 605,900 | — | — |
| 2009-02-06 | $10.83 | $14.68 | 704,100 | — | — |
| 2009-02-05 | $10.75 | $14.57 | 610,500 | — | — |
| 2009-02-04 | $11.05 | $14.97 | 494,000 | — | — |
| 2009-02-03 | $11.27 | $15.27 | 494,800 | — | — |
| 2009-02-02 | $11.11 | $15.06 | 562,800 | — | — |
| 2009-01-30 | $11.64 | $15.77 | 513,100 | — | — |
| 2009-01-29 | $12.27 | $16.63 | 321,900 | — | — |
| 2009-01-28 | $12.95 | $17.55 | 397,200 | — | — |
| 2009-01-27 | $13.51 | $18.11 | 350,700 | — | — |
| 2009-01-26 | $13.53 | $18.14 | 721,200 | — | — |
| 2009-01-23 | $13.01 | $17.44 | 541,500 | — | — |
| 2009-01-22 | $12.00 | $16.08 | 326,600 | — | — |
| 2009-01-21 | $12.30 | $16.49 | 796,600 | — | — |
| 2009-01-20 | $11.69 | $15.67 | 416,500 | — | — |
| 2009-01-16 | $12.45 | $16.69 | 381,000 | — | — |
| 2009-01-15 | $12.38 | $16.59 | 585,600 | — | — |
| 2009-01-14 | $12.09 | $16.21 | 383,700 | — | — |
| 2009-01-13 | $12.56 | $16.84 | 470,400 | — | — |
| 2009-01-12 | $12.37 | $16.58 | 419,700 | — | — |
| 2009-01-09 | $13.46 | $18.04 | 285,500 | — | — |
| 2009-01-08 | $13.94 | $18.68 | 606,600 | — | — |
| 2009-01-07 | $13.71 | $18.38 | 750,200 | — | — |
| 2009-01-06 | $14.25 | $19.10 | 557,000 | — | — |
| 2009-01-05 | $13.39 | $17.95 | 1,005,600 | — | — |
| 2009-01-02 | $12.89 | $17.28 | 550,100 | — | — |