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
- 2008-12-05 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 | $27.49 | $27.49 | 125,200 | — | — |
| 2009-12-30 | $28.15 | $28.15 | 115,600 | — | — |
| 2009-12-29 | $28.25 | $28.25 | 139,000 | — | — |
| 2009-12-28 | $28.72 | $28.72 | 199,000 | — | — |
| 2009-12-24 | $29.60 | $29.60 | 68,000 | — | — |
| 2009-12-23 | $29.33 | $29.33 | 83,600 | — | — |
| 2009-12-22 | $28.97 | $28.97 | 170,000 | — | — |
| 2009-12-21 | $28.64 | $28.64 | 321,000 | — | — |
| 2009-12-18 | $29.66 | $29.66 | 661,200 | — | — |
| 2009-12-17 | $27.88 | $27.88 | 150,200 | — | — |
| 2009-12-16 | $27.65 | $27.65 | 182,400 | — | — |
| 2009-12-15 | $27.17 | $27.17 | 208,400 | — | — |
| 2009-12-14 | $27.77 | $27.77 | 179,800 | — | — |
| 2009-12-11 | $26.58 | $26.58 | 128,800 | — | — |
| 2009-12-10 | $26.63 | $26.63 | 338,800 | — | — |
| 2009-12-09 | $28.00 | $28.00 | 277,800 | — | — |
| 2009-12-08 | $27.34 | $27.34 | 745,200 | — | — |
| 2009-12-07 | $25.22 | $25.22 | 183,400 | — | — |
| 2009-12-04 | $24.71 | $24.71 | 247,600 | — | — |
| 2009-12-03 | $23.82 | $23.82 | 171,000 | — | — |
| 2009-12-02 | $24.18 | $24.18 | 128,800 | — | — |
| 2009-12-01 | $24.23 | $24.23 | 159,400 | — | — |
| 2009-11-30 | $24.57 | $24.57 | 163,800 | — | — |
| 2009-11-27 | $23.56 | $23.56 | 116,400 | — | — |
| 2009-11-25 | $24.42 | $24.42 | 120,800 | — | — |
| 2009-11-24 | $24.58 | $24.58 | 92,400 | — | — |
| 2009-11-23 | $24.74 | $24.74 | 129,000 | — | — |
| 2009-11-20 | $24.37 | $24.37 | 97,200 | — | — |
| 2009-11-19 | $24.20 | $24.20 | 238,400 | — | — |
| 2009-11-18 | $24.81 | $24.81 | 91,400 | — | — |
| 2009-11-17 | $24.31 | $24.31 | 173,400 | — | — |
| 2009-11-16 | $24.95 | $24.95 | 247,400 | — | — |
| 2009-11-13 | $24.09 | $24.09 | 105,000 | — | — |
| 2009-11-12 | $23.62 | $23.62 | 217,600 | — | — |
| 2009-11-11 | $24.74 | $24.74 | 185,000 | — | — |
| 2009-11-10 | $24.97 | $24.97 | 222,400 | — | — |
| 2009-11-09 | $24.32 | $24.32 | 294,200 | — | — |
| 2009-11-06 | $24.34 | $24.34 | 151,600 | — | — |
| 2009-11-05 | $24.44 | $24.44 | 235,600 | — | — |
| 2009-11-04 | $23.50 | $23.50 | 249,800 | — | — |
| 2009-11-03 | $23.56 | $23.56 | 223,800 | — | — |
| 2009-11-02 | $22.73 | $22.73 | 229,600 | — | — |
| 2009-10-30 | $22.64 | $22.64 | 575,000 | — | — |
| 2009-10-29 | $23.55 | $23.55 | 770,000 | — | — |
| 2009-10-28 | $23.88 | $23.88 | 582,000 | — | — |
| 2009-10-27 | $24.72 | $24.72 | 409,600 | — | — |
| 2009-10-26 | $24.74 | $24.74 | 359,000 | — | — |
| 2009-10-23 | $24.20 | $24.20 | 280,800 | — | — |
| 2009-10-22 | $24.89 | $24.89 | 277,600 | — | — |
| 2009-10-21 | $24.81 | $24.81 | 821,000 | — | — |
| 2009-10-20 | $22.12 | $22.12 | 192,800 | — | — |
| 2009-10-19 | $22.65 | $22.65 | 191,400 | — | — |
| 2009-10-16 | $23.02 | $23.02 | 264,800 | — | — |
| 2009-10-15 | $22.98 | $22.98 | 172,600 | — | — |
| 2009-10-14 | $22.30 | $22.30 | 205,000 | — | — |
| 2009-10-13 | $20.82 | $20.82 | 166,400 | — | — |
| 2009-10-12 | $21.12 | $21.12 | 190,800 | — | — |
| 2009-10-09 | $22.41 | $22.41 | 207,000 | — | — |
| 2009-10-08 | $22.86 | $22.85 | 301,600 | — | — |
| 2009-10-07 | $22.88 | $22.88 | 277,200 | — | — |
| 2009-10-06 | $22.90 | $22.90 | 340,400 | — | — |
| 2009-10-05 | $22.08 | $22.08 | 235,200 | — | — |
| 2009-10-02 | $20.12 | $20.12 | 223,000 | — | — |
| 2009-10-01 | $19.51 | $19.51 | 254,800 | — | — |
| 2009-09-30 | $20.67 | $20.67 | 253,800 | — | — |
| 2009-09-29 | $21.19 | $21.19 | 156,600 | — | — |
| 2009-09-28 | $21.76 | $21.76 | 163,200 | — | — |
| 2009-09-25 | $21.08 | $21.08 | 141,600 | — | — |
| 2009-09-24 | $21.04 | $21.04 | 258,000 | — | — |
| 2009-09-23 | $21.75 | $21.75 | 161,000 | — | — |
| 2009-09-22 | $21.50 | $21.50 | 162,000 | — | — |
| 2009-09-21 | $21.95 | $21.95 | 150,200 | — | — |
| 2009-09-18 | $22.49 | $22.49 | 307,600 | — | — |
| 2009-09-17 | $22.42 | $22.42 | 280,600 | — | — |
| 2009-09-16 | $22.30 | $22.30 | 223,600 | — | — |
| 2009-09-15 | $21.76 | $21.76 | 231,400 | — | — |
| 2009-09-14 | $20.83 | $20.83 | 206,200 | — | — |
| 2009-09-11 | $21.25 | $21.25 | 242,600 | — | — |
| 2009-09-10 | $21.66 | $21.66 | 211,600 | — | — |
| 2009-09-09 | $21.39 | $21.39 | 417,800 | — | — |
| 2009-09-08 | $20.97 | $20.97 | 582,000 | — | — |
| 2009-09-04 | $22.96 | $22.96 | 168,000 | — | — |
| 2009-09-03 | $22.72 | $22.72 | 239,800 | — | — |
| 2009-09-02 | $21.85 | $21.85 | 420,000 | — | — |
| 2009-09-01 | $22.50 | $22.50 | 479,400 | — | — |
| 2009-08-31 | $23.08 | $23.08 | 288,200 | — | — |
| 2009-08-28 | $23.16 | $23.16 | 188,000 | — | — |
| 2009-08-27 | $23.80 | $23.80 | 334,200 | — | — |
| 2009-08-26 | $23.87 | $23.87 | 533,800 | — | — |
| 2009-08-25 | $24.05 | $24.05 | 383,600 | — | — |
| 2009-08-24 | $23.38 | $23.38 | 381,600 | — | — |
| 2009-08-21 | $23.47 | $23.47 | 385,400 | — | — |
| 2009-08-20 | $23.38 | $23.38 | 370,000 | — | — |
| 2009-08-19 | $22.73 | $22.73 | 459,200 | — | — |
| 2009-08-18 | $21.65 | $21.65 | 340,600 | — | — |
| 2009-08-17 | $22.20 | $22.20 | 870,400 | — | — |
| 2009-08-14 | $23.07 | $23.07 | 399,800 | — | — |
| 2009-08-13 | $24.13 | $24.13 | 332,600 | — | — |
| 2009-08-12 | $23.48 | $23.48 | 559,000 | — | — |
| 2009-08-11 | $23.25 | $23.25 | 619,400 | — | — |
| 2009-08-10 | $23.37 | $23.37 | 667,200 | — | — |
| 2009-08-07 | $22.17 | $22.17 | 351,400 | — | — |
| 2009-08-06 | $20.80 | $20.80 | 481,800 | — | — |
| 2009-08-05 | $21.80 | $21.80 | 477,400 | — | — |
| 2009-08-04 | $22.37 | $22.37 | 433,600 | — | — |
| 2009-08-03 | $21.29 | $21.29 | 561,200 | — | — |
| 2009-07-31 | $20.04 | $20.04 | 1,024,800 | — | — |
| 2009-07-30 | $18.29 | $18.29 | 636,800 | — | — |
| 2009-07-29 | $18.12 | $18.12 | 265,600 | — | — |
| 2009-07-28 | $18.21 | $18.21 | 225,000 | — | — |
| 2009-07-27 | $17.77 | $17.77 | 361,400 | — | — |
| 2009-07-24 | $16.73 | $16.73 | 282,600 | — | — |
| 2009-07-23 | $17.24 | $17.24 | 300,000 | — | — |
| 2009-07-22 | $16.37 | $16.37 | 255,800 | — | — |
| 2009-07-21 | $15.94 | $15.94 | 166,600 | — | — |
| 2009-07-20 | $15.37 | $15.37 | 205,200 | — | — |
| 2009-07-17 | $15.30 | $15.30 | 188,600 | — | — |
| 2009-07-16 | $15.18 | $15.18 | 254,400 | — | — |
| 2009-07-15 | $14.35 | $14.34 | 327,200 | — | — |
| 2009-07-14 | $14.19 | $14.19 | 197,000 | — | — |
| 2009-07-13 | $13.73 | $13.73 | 208,800 | — | — |
| 2009-07-10 | $13.21 | $13.21 | 164,800 | — | — |
| 2009-07-09 | $12.61 | $12.61 | 167,600 | — | — |
| 2009-07-08 | $13.03 | $13.03 | 182,000 | — | — |
| 2009-07-07 | $12.67 | $12.67 | 407,800 | — | — |
| 2009-07-06 | $12.94 | $12.94 | 243,800 | — | — |
| 2009-07-02 | $13.00 | $13.00 | 157,200 | — | — |
| 2009-07-01 | $13.21 | $13.21 | 222,400 | — | — |
| 2009-06-30 | $12.65 | $12.65 | 361,200 | — | — |
| 2009-06-29 | $12.92 | $12.92 | 228,800 | — | — |
| 2009-06-26 | $13.00 | $13.00 | 460,400 | — | — |
| 2009-06-25 | $13.00 | $13.00 | 174,600 | — | — |
| 2009-06-24 | $12.80 | $12.80 | 148,400 | — | — |
| 2009-06-23 | $12.77 | $12.77 | 266,000 | — | — |
| 2009-06-22 | $12.53 | $12.53 | 346,600 | — | — |
| 2009-06-19 | $12.95 | $12.95 | 389,600 | — | — |
| 2009-06-18 | $13.21 | $13.21 | 184,800 | — | — |
| 2009-06-17 | $13.01 | $13.01 | 182,000 | — | — |
| 2009-06-16 | $12.85 | $12.85 | 232,600 | — | — |
| 2009-06-15 | $13.44 | $13.44 | 261,800 | — | — |
| 2009-06-12 | $13.51 | $13.51 | 104,000 | — | — |
| 2009-06-11 | $13.36 | $13.36 | 175,400 | — | — |
| 2009-06-10 | $13.09 | $13.09 | 242,200 | — | — |
| 2009-06-09 | $12.78 | $12.78 | 206,200 | — | — |
| 2009-06-08 | $12.62 | $12.61 | 171,000 | — | — |
| 2009-06-05 | $12.79 | $12.79 | 188,600 | — | — |
| 2009-06-04 | $13.00 | $13.00 | 264,400 | — | — |
| 2009-06-03 | $12.67 | $12.67 | 356,600 | — | — |
| 2009-06-02 | $12.04 | $12.04 | 397,800 | — | — |
| 2009-06-01 | $12.46 | $12.46 | 230,800 | — | — |
| 2009-05-29 | $11.84 | $11.84 | 194,200 | — | — |
| 2009-05-28 | $11.71 | $11.71 | 184,600 | — | — |
| 2009-05-27 | $11.12 | $11.12 | 312,800 | — | — |
| 2009-05-26 | $11.68 | $11.68 | 330,200 | — | — |
| 2009-05-22 | $10.54 | $10.54 | 424,200 | — | — |
| 2009-05-21 | $11.78 | $11.78 | 352,400 | — | — |
| 2009-05-20 | $11.86 | $11.86 | 643,000 | — | — |
| 2009-05-19 | $12.44 | $12.44 | 428,000 | — | — |
| 2009-05-18 | $11.13 | $11.13 | 300,600 | — | — |
| 2009-05-15 | $10.09 | $10.09 | 306,800 | — | — |
| 2009-05-14 | $10.92 | $10.92 | 346,600 | — | — |
| 2009-05-13 | $9.70 | $9.70 | 378,200 | — | — |
| 2009-05-12 | $11.21 | $11.21 | 263,000 | — | — |
| 2009-05-11 | $11.14 | $11.14 | 306,800 | — | — |
| 2009-05-08 | $11.16 | $11.16 | 381,600 | — | — |
| 2009-05-07 | $10.49 | $10.49 | 433,400 | — | — |
| 2009-05-06 | $10.00 | $10.00 | 450,800 | — | — |
| 2009-05-05 | $9.60 | $9.60 | 1,091,400 | — | — |
| 2009-05-04 | $10.27 | $10.27 | 1,708,000 | — | — |
| 2009-05-01 | $7.23 | $7.23 | 403,200 | — | — |
| 2009-04-30 | $7.61 | $7.61 | 773,600 | — | — |
| 2009-04-29 | $5.95 | $5.95 | 238,400 | — | — |
| 2009-04-28 | $5.91 | $5.91 | 189,400 | — | — |
| 2009-04-27 | $5.57 | $5.57 | 130,400 | — | — |
| 2009-04-24 | $5.98 | $5.98 | 215,600 | — | — |
| 2009-04-23 | $5.61 | $5.61 | 183,000 | — | — |
| 2009-04-22 | $5.20 | $5.20 | 190,800 | — | — |
| 2009-04-21 | $5.05 | $5.05 | 243,600 | — | — |
| 2009-04-20 | $5.04 | $5.04 | 243,200 | — | — |
| 2009-04-17 | $5.07 | $5.07 | 239,200 | — | — |
| 2009-04-16 | $4.94 | $4.94 | 229,400 | — | — |
| 2009-04-15 | $4.83 | $4.83 | 290,800 | — | — |
| 2009-04-14 | $4.65 | $4.65 | 322,000 | — | — |
| 2009-04-13 | $4.07 | $4.07 | 154,000 | — | — |
| 2009-04-09 | $4.23 | $4.23 | 242,200 | — | — |
| 2009-04-08 | $3.98 | $3.98 | 104,000 | — | — |
| 2009-04-07 | $3.68 | $3.68 | 221,600 | — | — |
| 2009-04-06 | $3.85 | $3.85 | 126,200 | — | — |
| 2009-04-03 | $4.04 | $4.04 | 186,200 | — | — |
| 2009-04-02 | $4.57 | $4.57 | 130,800 | — | — |
| 2009-04-01 | $4.23 | $4.23 | 110,200 | — | — |
| 2009-03-31 | $4.02 | $4.02 | 154,200 | — | — |
| 2009-03-30 | $3.69 | $3.69 | 198,800 | — | — |
| 2009-03-27 | $3.61 | $3.61 | 110,400 | — | — |
| 2009-03-26 | $3.95 | $3.95 | 155,800 | — | — |
| 2009-03-25 | $3.76 | $3.76 | 240,400 | — | — |
| 2009-03-24 | $3.95 | $3.95 | 230,800 | — | — |
| 2009-03-23 | $3.69 | $3.69 | 133,200 | — | — |
| 2009-03-20 | $3.41 | $3.41 | 361,000 | — | — |
| 2009-03-19 | $4.01 | $4.01 | 284,600 | — | — |
| 2009-03-18 | $3.94 | $3.94 | 123,600 | — | — |
| 2009-03-17 | $3.65 | $3.65 | 109,400 | — | — |
| 2009-03-16 | $3.49 | $3.49 | 218,600 | — | — |
| 2009-03-13 | $3.71 | $3.71 | 95,600 | — | — |
| 2009-03-12 | $3.73 | $3.73 | 315,600 | — | — |
| 2009-03-11 | $3.30 | $3.30 | 402,000 | — | — |
| 2009-03-10 | $3.31 | $3.31 | 544,400 | — | — |
| 2009-03-09 | $3.19 | $3.19 | 668,200 | — | — |
| 2009-03-06 | $3.25 | $3.25 | 346,800 | — | — |
| 2009-03-05 | $3.20 | $3.20 | 304,200 | — | — |
| 2009-03-04 | $3.80 | $3.80 | 742,800 | — | — |
| 2009-03-03 | $3.11 | $3.11 | 248,800 | — | — |
| 2009-03-02 | $3.59 | $3.59 | 398,800 | — | — |
| 2009-02-27 | $4.94 | $4.94 | 236,600 | — | — |
| 2009-02-26 | $5.53 | $5.53 | 219,000 | — | — |
| 2009-02-25 | $5.62 | $5.62 | 108,000 | — | — |
| 2009-02-24 | $5.50 | $5.50 | 86,600 | — | — |
| 2009-02-23 | $5.31 | $5.31 | 98,400 | — | — |
| 2009-02-20 | $5.32 | $5.32 | 87,600 | — | — |
| 2009-02-19 | $5.36 | $5.36 | 70,200 | — | — |
| 2009-02-18 | $5.05 | $5.05 | 163,400 | — | — |
| 2009-02-17 | $5.26 | $5.26 | 173,800 | — | — |
| 2009-02-13 | $5.69 | $5.69 | 192,600 | — | — |
| 2009-02-12 | $5.26 | $5.26 | 203,400 | — | — |
| 2009-02-11 | $5.19 | $5.19 | 209,000 | — | — |
| 2009-02-10 | $5.08 | $5.08 | 196,200 | — | — |
| 2009-02-09 | $5.59 | $5.59 | 99,000 | — | — |
| 2009-02-06 | $5.54 | $5.54 | 187,400 | — | — |
| 2009-02-05 | $5.61 | $5.61 | 197,400 | — | — |
| 2009-02-04 | $5.33 | $5.33 | 193,800 | — | — |
| 2009-02-03 | $5.60 | $5.60 | 353,200 | — | — |
| 2009-02-02 | $6.09 | $6.09 | 151,000 | — | — |
| 2009-01-30 | $5.66 | $5.66 | 258,600 | — | — |
| 2009-01-29 | $5.08 | $5.08 | 186,000 | — | — |
| 2009-01-28 | $5.66 | $5.66 | 262,200 | — | — |
| 2009-01-27 | $5.19 | $5.19 | 376,600 | — | — |
| 2009-01-26 | $5.55 | $5.55 | 193,400 | — | — |
| 2009-01-23 | $5.26 | $5.26 | 179,000 | — | — |
| 2009-01-22 | $4.99 | $4.99 | 440,400 | — | — |
| 2009-01-21 | $4.87 | $4.87 | 165,000 | — | — |
| 2009-01-20 | $4.73 | $4.73 | 417,400 | — | — |
| 2009-01-16 | $5.25 | $5.25 | 323,400 | — | — |
| 2009-01-15 | $4.58 | $4.58 | 583,000 | — | — |
| 2009-01-14 | $4.83 | $4.83 | 147,200 | — | — |
| 2009-01-13 | $5.32 | $5.32 | 190,800 | — | — |
| 2009-01-12 | $5.13 | $5.13 | 184,600 | — | — |
| 2009-01-09 | $5.29 | $5.29 | 504,600 | — | — |
| 2009-01-08 | $5.02 | $5.02 | 713,800 | — | — |
| 2009-01-07 | $5.15 | $5.15 | 465,000 | — | — |
| 2009-01-06 | $6.17 | $6.17 | 613,600 | — | — |
| 2009-01-05 | $5.51 | $5.51 | 406,000 | — | — |
| 2009-01-02 | $4.88 | $4.88 | 356,400 | — | — |