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
- 2006-11-09 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 | $28.82 | $28.82 | 686,600 | — | — |
| 2009-12-30 | $28.77 | $28.77 | 1,077,100 | — | — |
| 2009-12-29 | $28.63 | $28.63 | 876,500 | — | — |
| 2009-12-28 | $29.24 | $29.24 | 1,074,900 | — | — |
| 2009-12-24 | $29.40 | $29.40 | 859,400 | — | — |
| 2009-12-23 | $30.15 | $30.15 | 1,286,500 | — | — |
| 2009-12-22 | $29.05 | $29.05 | 1,756,900 | — | — |
| 2009-12-21 | $28.81 | $28.81 | 2,258,600 | — | — |
| 2009-12-18 | $26.78 | $26.78 | 1,495,100 | — | — |
| 2009-12-17 | $25.69 | $25.69 | 1,551,200 | — | — |
| 2009-12-16 | $25.67 | $25.67 | 2,112,700 | — | — |
| 2009-12-15 | $25.63 | $25.63 | 2,729,700 | — | — |
| 2009-12-14 | $24.78 | $24.78 | 3,346,800 | — | — |
| 2009-12-11 | $22.51 | $22.51 | 1,705,500 | — | — |
| 2009-12-10 | $23.00 | $23.00 | 789,900 | — | — |
| 2009-12-09 | $23.68 | $23.68 | 976,100 | — | — |
| 2009-12-08 | $23.37 | $23.37 | 1,230,000 | — | — |
| 2009-12-07 | $23.79 | $23.79 | 1,183,900 | — | — |
| 2009-12-04 | $23.00 | $23.00 | 1,377,400 | — | — |
| 2009-12-03 | $23.22 | $23.22 | 1,899,300 | — | — |
| 2009-12-02 | $22.95 | $22.95 | 1,188,000 | — | — |
| 2009-12-01 | $22.63 | $22.63 | 1,371,900 | — | — |
| 2009-11-30 | $22.02 | $22.02 | 1,644,600 | — | — |
| 2009-11-27 | $21.52 | $21.52 | 1,168,600 | — | — |
| 2009-11-25 | $21.08 | $21.08 | 1,186,800 | — | — |
| 2009-11-24 | $21.07 | $21.07 | 1,123,000 | — | — |
| 2009-11-23 | $21.99 | $21.99 | 1,763,300 | — | — |
| 2009-11-20 | $21.01 | $21.01 | 1,492,000 | — | — |
| 2009-11-19 | $21.42 | $21.42 | 3,559,800 | — | — |
| 2009-11-18 | $20.62 | $20.62 | 2,428,800 | — | — |
| 2009-11-17 | $20.11 | $20.11 | 5,202,800 | — | — |
| 2009-11-16 | $19.70 | $19.70 | 3,596,300 | — | — |
| 2009-11-13 | $18.45 | $18.45 | 2,005,300 | — | — |
| 2009-11-12 | $16.72 | $16.72 | 750,100 | — | — |
| 2009-11-11 | $17.15 | $17.15 | 725,200 | — | — |
| 2009-11-10 | $17.04 | $17.04 | 850,700 | — | — |
| 2009-11-09 | $17.10 | $17.10 | 893,900 | — | — |
| 2009-11-06 | $16.78 | $16.78 | 1,030,400 | — | — |
| 2009-11-05 | $16.68 | $16.68 | 993,600 | — | — |
| 2009-11-04 | $15.92 | $15.92 | 1,292,300 | — | — |
| 2009-11-03 | $16.41 | $16.41 | 1,969,800 | — | — |
| 2009-11-02 | $14.69 | $14.69 | 874,600 | — | — |
| 2009-10-30 | $14.58 | $14.58 | 1,877,700 | — | — |
| 2009-10-29 | $15.61 | $15.61 | 2,811,700 | — | — |
| 2009-10-28 | $13.91 | $13.91 | 1,767,100 | — | — |
| 2009-10-27 | $15.00 | $15.00 | 1,080,000 | — | — |
| 2009-10-26 | $15.59 | $15.59 | 1,244,500 | — | — |
| 2009-10-23 | $16.00 | $16.00 | 1,537,900 | — | — |
| 2009-10-22 | $16.21 | $16.21 | 961,800 | — | — |
| 2009-10-21 | $16.26 | $16.26 | 1,070,400 | — | — |
| 2009-10-20 | $16.77 | $16.77 | 1,478,000 | — | — |
| 2009-10-19 | $16.70 | $16.70 | 1,699,600 | — | — |
| 2009-10-16 | $16.31 | $16.31 | 5,775,000 | — | — |
| 2009-10-15 | $16.26 | $16.26 | 2,050,900 | — | — |
| 2009-10-14 | $17.02 | $17.02 | 2,339,100 | — | — |
| 2009-10-13 | $17.54 | $17.54 | 1,024,900 | — | — |
| 2009-10-12 | $18.05 | $18.05 | 644,500 | — | — |
| 2009-10-09 | $17.76 | $17.76 | 634,600 | — | — |
| 2009-10-08 | $17.67 | $17.67 | 1,089,800 | — | — |
| 2009-10-07 | $17.37 | $17.37 | 864,800 | — | — |
| 2009-10-06 | $16.95 | $16.95 | 846,000 | — | — |
| 2009-10-05 | $16.35 | $16.35 | 610,000 | — | — |
| 2009-10-02 | $15.99 | $15.99 | 1,014,100 | — | — |
| 2009-10-01 | $16.13 | $16.13 | 980,300 | — | — |
| 2009-09-30 | $17.22 | $17.22 | 1,115,400 | — | — |
| 2009-09-29 | $16.99 | $16.99 | 672,500 | — | — |
| 2009-09-28 | $16.90 | $16.90 | 755,100 | — | — |
| 2009-09-25 | $16.74 | $16.74 | 852,900 | — | — |
| 2009-09-24 | $16.54 | $16.54 | 1,657,000 | — | — |
| 2009-09-23 | $17.53 | $17.53 | 1,120,700 | — | — |
| 2009-09-22 | $18.33 | $18.33 | 1,983,300 | — | — |
| 2009-09-21 | $18.15 | $18.15 | 1,715,300 | — | — |
| 2009-09-18 | $17.62 | $17.62 | 904,200 | — | — |
| 2009-09-17 | $17.80 | $17.80 | 2,480,200 | — | — |
| 2009-09-16 | $17.35 | $17.35 | 1,090,500 | — | — |
| 2009-09-15 | $16.53 | $16.53 | 1,354,700 | — | — |
| 2009-09-14 | $16.19 | $16.19 | 1,181,800 | — | — |
| 2009-09-11 | $16.58 | $16.58 | 1,446,300 | — | — |
| 2009-09-10 | $17.37 | $17.37 | 1,526,700 | — | — |
| 2009-09-09 | $16.36 | $16.36 | 1,883,900 | — | — |
| 2009-09-08 | $16.70 | $16.70 | 2,521,900 | — | — |
| 2009-09-04 | $14.90 | $14.90 | 844,100 | — | — |
| 2009-09-03 | $14.61 | $14.61 | 971,100 | — | — |
| 2009-09-02 | $13.76 | $13.76 | 1,099,900 | — | — |
| 2009-09-01 | $13.71 | $13.71 | 1,346,200 | — | — |
| 2009-08-31 | $14.74 | $14.74 | 823,100 | — | — |
| 2009-08-28 | $15.19 | $15.19 | 811,400 | — | — |
| 2009-08-27 | $15.18 | $15.18 | 1,756,200 | — | — |
| 2009-08-26 | $14.76 | $14.76 | 1,966,400 | — | — |
| 2009-08-25 | $14.93 | $14.93 | 1,924,900 | — | — |
| 2009-08-24 | $15.30 | $15.30 | 1,659,100 | — | — |
| 2009-08-21 | $15.98 | $15.98 | 1,835,400 | — | — |
| 2009-08-20 | $16.55 | $16.55 | 1,387,500 | — | — |
| 2009-08-19 | $15.99 | $15.99 | 1,419,400 | — | — |
| 2009-08-18 | $16.09 | $16.09 | 1,204,800 | — | — |
| 2009-08-17 | $15.52 | $15.52 | 1,081,800 | — | — |
| 2009-08-14 | $16.54 | $16.54 | 1,722,800 | — | — |
| 2009-08-13 | $16.93 | $16.93 | 2,440,400 | — | — |
| 2009-08-12 | $18.34 | $18.34 | 1,135,400 | — | — |
| 2009-08-11 | $18.24 | $18.24 | 1,281,100 | — | — |
| 2009-08-10 | $19.33 | $19.33 | 2,227,800 | — | — |
| 2009-08-07 | $18.40 | $18.40 | 3,298,600 | — | — |
| 2009-08-06 | $18.95 | $18.95 | 10,006,100 | — | — |
| 2009-08-05 | $16.12 | $16.12 | 2,781,800 | — | — |
| 2009-08-04 | $15.38 | $15.38 | 1,048,500 | — | — |
| 2009-08-03 | $15.22 | $15.22 | 1,258,500 | — | — |
| 2009-07-31 | $14.54 | $14.54 | 1,323,800 | — | — |
| 2009-07-30 | $14.62 | $14.62 | 1,070,100 | — | — |
| 2009-07-29 | $14.32 | $14.32 | 1,150,500 | — | — |
| 2009-07-28 | $14.90 | $14.90 | 2,295,100 | — | — |
| 2009-07-27 | $15.79 | $15.79 | 1,784,600 | — | — |
| 2009-07-24 | $15.57 | $15.57 | 2,860,900 | — | — |
| 2009-07-23 | $14.36 | $14.36 | 2,201,200 | — | — |
| 2009-07-22 | $13.92 | $13.92 | 1,330,100 | — | — |
| 2009-07-21 | $14.12 | $14.12 | 2,491,100 | — | — |
| 2009-07-20 | $13.48 | $13.48 | 2,580,600 | — | — |
| 2009-07-17 | $13.90 | $13.90 | 2,708,600 | — | — |
| 2009-07-16 | $13.42 | $13.42 | 3,624,200 | — | — |
| 2009-07-15 | $12.62 | $12.62 | 2,993,500 | — | — |
| 2009-07-14 | $11.13 | $11.13 | 2,222,800 | — | — |
| 2009-07-13 | $10.13 | $10.13 | 988,000 | — | — |
| 2009-07-10 | $9.82 | $9.82 | 984,300 | — | — |
| 2009-07-09 | $10.04 | $10.04 | 1,917,100 | — | — |
| 2009-07-08 | $9.58 | $9.58 | 2,361,100 | — | — |
| 2009-07-07 | $10.48 | $10.48 | 1,150,800 | — | — |
| 2009-07-06 | $11.05 | $11.05 | 1,769,500 | — | — |
| 2009-07-02 | $12.02 | $12.02 | 962,700 | — | — |
| 2009-07-01 | $12.41 | $12.41 | 1,382,300 | — | — |
| 2009-06-30 | $12.12 | $12.12 | 1,295,900 | — | — |
| 2009-06-29 | $12.44 | $12.44 | 2,057,700 | — | — |
| 2009-06-26 | $12.41 | $12.41 | 1,297,200 | — | — |
| 2009-06-25 | $12.41 | $12.41 | 1,783,500 | — | — |
| 2009-06-24 | $12.41 | $12.41 | 2,368,600 | — | — |
| 2009-06-23 | $11.71 | $11.71 | 3,473,100 | — | — |
| 2009-06-22 | $11.13 | $11.13 | 2,794,600 | — | — |
| 2009-06-19 | $13.05 | $13.05 | 2,473,400 | — | — |
| 2009-06-18 | $13.33 | $13.33 | 1,456,000 | — | — |
| 2009-06-17 | $13.27 | $13.27 | 2,464,300 | — | — |
| 2009-06-16 | $14.05 | $14.05 | 3,524,400 | — | — |
| 2009-06-15 | $13.15 | $13.15 | 1,956,500 | — | — |
| 2009-06-12 | $14.62 | $14.62 | 1,792,600 | — | — |
| 2009-06-11 | $15.73 | $15.73 | 1,783,100 | — | — |
| 2009-06-10 | $15.85 | $15.85 | 2,229,100 | — | — |
| 2009-06-09 | $15.62 | $15.62 | 1,755,000 | — | — |
| 2009-06-08 | $15.22 | $15.22 | 2,406,700 | — | — |
| 2009-06-05 | $15.70 | $15.70 | 2,957,500 | — | — |
| 2009-06-04 | $15.65 | $15.65 | 4,079,100 | — | — |
| 2009-06-03 | $12.57 | $12.57 | 1,563,000 | — | — |
| 2009-06-02 | $13.37 | $13.37 | 1,441,800 | — | — |
| 2009-06-01 | $13.65 | $13.65 | 2,548,000 | — | — |
| 2009-05-29 | $13.23 | $13.23 | 3,530,800 | — | — |
| 2009-05-28 | $11.55 | $11.55 | 1,927,400 | — | — |
| 2009-05-27 | $12.08 | $12.08 | 3,812,500 | — | — |
| 2009-05-26 | $11.03 | $11.03 | 3,861,900 | — | — |
| 2009-05-22 | $10.01 | $10.01 | 1,701,200 | — | — |
| 2009-05-21 | $10.50 | $10.50 | 4,480,400 | — | — |
| 2009-05-20 | $9.30 | $9.30 | 1,996,900 | — | — |
| 2009-05-19 | $8.91 | $8.91 | 1,363,800 | — | — |
| 2009-05-18 | $8.13 | $8.13 | 563,600 | — | — |
| 2009-05-15 | $7.71 | $7.71 | 448,500 | — | — |
| 2009-05-14 | $7.81 | $7.81 | 595,000 | — | — |
| 2009-05-13 | $7.54 | $7.54 | 1,369,300 | — | — |
| 2009-05-12 | $8.23 | $8.23 | 886,400 | — | — |
| 2009-05-11 | $8.35 | $8.35 | 894,500 | — | — |
| 2009-05-08 | $8.50 | $8.50 | 1,328,100 | — | — |
| 2009-05-07 | $8.86 | $8.86 | 1,968,500 | — | — |
| 2009-05-06 | $9.20 | $9.20 | 1,647,400 | — | — |
| 2009-05-05 | $8.98 | $8.98 | 2,890,400 | — | — |
| 2009-05-04 | $9.07 | $9.07 | 4,149,100 | — | — |
| 2009-05-01 | $6.86 | $6.86 | 1,107,500 | — | — |
| 2009-04-30 | $6.55 | $6.55 | 2,241,900 | — | — |
| 2009-04-29 | $6.08 | $6.08 | 1,183,300 | — | — |
| 2009-04-28 | $5.54 | $5.54 | 629,400 | — | — |
| 2009-04-27 | $5.55 | $5.55 | 680,200 | — | — |
| 2009-04-24 | $5.78 | $5.78 | 486,600 | — | — |
| 2009-04-23 | $5.86 | $5.86 | 390,500 | — | — |
| 2009-04-22 | $6.00 | $6.00 | 1,302,600 | — | — |
| 2009-04-21 | $5.71 | $5.71 | 1,046,500 | — | — |
| 2009-04-20 | $5.72 | $5.72 | 1,181,800 | — | — |
| 2009-04-17 | $6.46 | $6.46 | 986,100 | — | — |
| 2009-04-16 | $6.84 | $6.84 | 553,000 | — | — |
| 2009-04-15 | $6.93 | $6.93 | 768,400 | — | — |
| 2009-04-14 | $6.95 | $6.95 | 1,110,400 | — | — |
| 2009-04-13 | $6.98 | $6.98 | 1,116,500 | — | — |
| 2009-04-09 | $6.88 | $6.88 | 1,270,100 | — | — |
| 2009-04-08 | $6.54 | $6.54 | 962,200 | — | — |
| 2009-04-07 | $6.45 | $6.45 | 936,400 | — | — |
| 2009-04-06 | $7.02 | $7.02 | 1,844,900 | — | — |
| 2009-04-03 | $6.73 | $6.73 | 740,100 | — | — |
| 2009-04-02 | $6.69 | $6.69 | 2,169,100 | — | — |
| 2009-04-01 | $6.86 | $6.86 | 2,772,900 | — | — |
| 2009-03-31 | $5.98 | $5.98 | 2,386,300 | — | — |
| 2009-03-30 | $5.28 | $5.28 | 758,300 | — | — |
| 2009-03-27 | $5.76 | $5.76 | 1,616,300 | — | — |
| 2009-03-26 | $6.16 | $6.16 | 4,009,900 | — | — |
| 2009-03-25 | $4.83 | $4.83 | 684,000 | — | — |
| 2009-03-24 | $4.63 | $4.63 | 486,200 | — | — |
| 2009-03-23 | $4.90 | $4.90 | 911,300 | — | — |
| 2009-03-20 | $4.50 | $4.50 | 540,600 | — | — |
| 2009-03-19 | $4.45 | $4.45 | 688,800 | — | — |
| 2009-03-18 | $4.09 | $4.09 | 776,500 | — | — |
| 2009-03-17 | $4.00 | $4.00 | 860,500 | — | — |
| 2009-03-16 | $3.88 | $3.88 | 478,800 | — | — |
| 2009-03-13 | $3.72 | $3.72 | 421,700 | — | — |
| 2009-03-12 | $3.55 | $3.55 | 416,800 | — | — |
| 2009-03-11 | $3.42 | $3.42 | 398,500 | — | — |
| 2009-03-10 | $3.27 | $3.27 | 513,400 | — | — |
| 2009-03-09 | $3.00 | $3.00 | 306,300 | — | — |
| 2009-03-06 | $3.06 | $3.06 | 347,700 | — | — |
| 2009-03-05 | $3.17 | $3.17 | 369,900 | — | — |
| 2009-03-04 | $3.48 | $3.48 | 443,000 | — | — |
| 2009-03-03 | $3.20 | $3.20 | 435,300 | — | — |
| 2009-03-02 | $3.36 | $3.36 | 431,400 | — | — |
| 2009-02-27 | $3.59 | $3.59 | 486,500 | — | — |
| 2009-02-26 | $3.69 | $3.69 | 587,600 | — | — |
| 2009-02-25 | $3.82 | $3.82 | 515,200 | — | — |
| 2009-02-24 | $4.07 | $4.07 | 632,100 | — | — |
| 2009-02-23 | $3.87 | $3.87 | 702,800 | — | — |
| 2009-02-20 | $4.20 | $4.20 | 766,800 | — | — |
| 2009-02-19 | $4.22 | $4.22 | 626,100 | — | — |
| 2009-02-18 | $4.36 | $4.36 | 620,100 | — | — |
| 2009-02-17 | $4.53 | $4.53 | 755,200 | — | — |
| 2009-02-13 | $5.00 | $5.00 | 384,700 | — | — |
| 2009-02-12 | $5.01 | $5.01 | 597,100 | — | — |
| 2009-02-11 | $5.08 | $5.08 | 1,154,300 | — | — |
| 2009-02-10 | $5.24 | $5.24 | 1,080,400 | — | — |
| 2009-02-09 | $5.58 | $5.58 | 965,000 | — | — |
| 2009-02-06 | $5.34 | $5.34 | 598,600 | — | — |
| 2009-02-05 | $5.21 | $5.21 | 412,400 | — | — |
| 2009-02-04 | $5.28 | $5.28 | 802,000 | — | — |
| 2009-02-03 | $5.17 | $5.17 | 364,600 | — | — |
| 2009-02-02 | $5.06 | $5.06 | 885,400 | — | — |
| 2009-01-30 | $5.46 | $5.46 | 741,900 | — | — |
| 2009-01-29 | $5.36 | $5.36 | 563,400 | — | — |
| 2009-01-28 | $5.59 | $5.59 | 615,800 | — | — |
| 2009-01-27 | $5.33 | $5.33 | 646,600 | — | — |
| 2009-01-26 | $5.21 | $5.21 | 993,200 | — | — |
| 2009-01-23 | $5.30 | $5.30 | 4,430,900 | — | — |
| 2009-01-22 | $4.58 | $4.58 | 605,400 | — | — |
| 2009-01-21 | $5.00 | $5.00 | 828,300 | — | — |
| 2009-01-20 | $4.80 | $4.80 | 622,900 | — | — |
| 2009-01-16 | $5.29 | $5.29 | 1,104,700 | — | — |
| 2009-01-15 | $5.60 | $5.60 | 1,246,900 | — | — |
| 2009-01-14 | $4.99 | $4.99 | 1,152,700 | — | — |
| 2009-01-13 | $5.70 | $5.70 | 739,000 | — | — |
| 2009-01-12 | $5.92 | $5.92 | 1,232,900 | — | — |
| 2009-01-09 | $6.80 | $6.80 | 1,093,000 | — | — |
| 2009-01-08 | $6.91 | $6.91 | 1,645,400 | — | — |
| 2009-01-07 | $6.30 | $6.30 | 926,800 | — | — |
| 2009-01-06 | $6.86 | $6.86 | 1,540,300 | — | — |
| 2009-01-05 | $7.04 | $7.04 | 2,068,800 | — | — |
| 2009-01-02 | $6.49 | $6.49 | 1,594,400 | — | — |