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
- 1998-10-14 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 | $19.01 | $57.85 | 7,500 | — | — |
| 2009-12-30 | $18.99 | $57.78 | 11,600 | — | — |
| 2009-12-29 | $19.25 | $58.58 | 18,500 | — | — |
| 2009-12-28 | $19.30 | $58.73 | 7,300 | — | — |
| 2009-12-24 | $19.38 | $58.97 | 6,100 | — | — |
| 2009-12-23 | $19.45 | $59.18 | 13,700 | — | — |
| 2009-12-22 | $19.24 | $58.55 | 16,500 | — | — |
| 2009-12-21 | $19.49 | $59.31 | 18,200 | — | — |
| 2009-12-18 | $19.19 | $58.39 | 11,500 | — | — |
| 2009-12-17 | $19.00 | $57.81 | 12,500 | — | — |
| 2009-12-16 | $19.18 | $58.36 | 9,700 | — | — |
| 2009-12-15 | $19.00 | $57.81 | 29,100 | — | — |
| 2009-12-14 | $18.94 | $57.63 | 10,900 | — | — |
| 2009-12-11 | $18.86 | $57.39 | 17,200 | — | — |
| 2009-12-10 | $19.00 | $57.81 | 19,500 | — | — |
| 2009-12-09 | $18.50 | $56.29 | 14,600 | — | — |
| 2009-12-08 | $18.23 | $55.47 | 10,000 | — | — |
| 2009-12-07 | $18.45 | $56.14 | 11,900 | — | — |
| 2009-12-04 | $18.20 | $55.38 | 12,400 | — | — |
| 2009-12-03 | $17.90 | $54.47 | 22,800 | — | — |
| 2009-12-02 | $17.90 | $54.47 | 6,700 | — | — |
| 2009-12-01 | $17.80 | $54.16 | 15,000 | — | — |
| 2009-11-30 | $17.40 | $52.95 | 10,600 | — | — |
| 2009-11-27 | $17.89 | $54.44 | 2,300 | — | — |
| 2009-11-25 | $17.55 | $53.40 | 15,400 | — | — |
| 2009-11-24 | $17.55 | $53.40 | 14,500 | — | — |
| 2009-11-23 | $17.54 | $53.37 | 34,900 | — | — |
| 2009-11-20 | $17.40 | $52.95 | 18,300 | — | — |
| 2009-11-19 | $17.00 | $51.73 | 14,600 | — | — |
| 2009-11-18 | $17.05 | $51.88 | 21,600 | — | — |
| 2009-11-17 | $17.29 | $52.61 | 45,200 | — | — |
| 2009-11-16 | $16.75 | $50.97 | 9,400 | — | — |
| 2009-11-13 | $16.63 | $50.60 | 22,300 | — | — |
| 2009-11-12 | $16.75 | $50.97 | 15,400 | — | — |
| 2009-11-11 | $16.72 | $50.88 | 28,500 | — | — |
| 2009-11-10 | $16.46 | $50.09 | 10,500 | — | — |
| 2009-11-09 | $16.39 | $49.87 | 8,400 | — | — |
| 2009-11-06 | $16.25 | $49.45 | 6,000 | — | — |
| 2009-11-05 | $16.10 | $48.99 | 15,400 | — | — |
| 2009-11-04 | $16.12 | $49.05 | 5,300 | — | — |
| 2009-11-03 | $16.25 | $49.45 | 17,600 | — | — |
| 2009-11-02 | $16.50 | $50.21 | 8,400 | — | — |
| 2009-10-30 | $16.60 | $50.51 | 9,400 | — | — |
| 2009-10-29 | $16.85 | $51.27 | 22,800 | — | — |
| 2009-10-28 | $16.14 | $49.11 | 29,200 | — | — |
| 2009-10-27 | $16.45 | $50.06 | 22,200 | — | — |
| 2009-10-26 | $16.65 | $50.66 | 11,600 | — | — |
| 2009-10-23 | $16.86 | $51.30 | 14,700 | — | — |
| 2009-10-22 | $16.65 | $50.66 | 16,600 | — | — |
| 2009-10-21 | $16.65 | $50.66 | 8,300 | — | — |
| 2009-10-20 | $16.65 | $50.66 | 9,800 | — | — |
| 2009-10-19 | $17.05 | $51.88 | 30,500 | — | — |
| 2009-10-16 | $16.87 | $51.33 | 9,800 | — | — |
| 2009-10-15 | $16.89 | $51.39 | 11,200 | — | — |
| 2009-10-14 | $16.52 | $50.27 | 19,700 | — | — |
| 2009-10-13 | $17.27 | $51.12 | 10,400 | — | — |
| 2009-10-12 | $17.40 | $51.51 | 15,900 | — | — |
| 2009-10-09 | $17.20 | $50.92 | 20,000 | — | — |
| 2009-10-08 | $16.96 | $50.21 | 22,000 | — | — |
| 2009-10-07 | $16.70 | $49.44 | 12,200 | — | — |
| 2009-10-06 | $16.30 | $48.25 | 16,800 | — | — |
| 2009-10-05 | $16.05 | $47.51 | 19,000 | — | — |
| 2009-10-02 | $16.50 | $48.84 | 6,900 | — | — |
| 2009-10-01 | $16.47 | $48.76 | 6,500 | — | — |
| 2009-09-30 | $16.25 | $48.10 | 8,600 | — | — |
| 2009-09-29 | $16.23 | $48.04 | 20,000 | — | — |
| 2009-09-28 | $16.40 | $48.55 | 15,800 | — | — |
| 2009-09-25 | $16.60 | $49.14 | 10,900 | — | — |
| 2009-09-24 | $16.40 | $48.55 | 14,400 | — | — |
| 2009-09-23 | $16.15 | $47.81 | 23,700 | — | — |
| 2009-09-22 | $16.06 | $47.54 | 15,100 | — | — |
| 2009-09-21 | $15.99 | $47.33 | 4,100 | — | — |
| 2009-09-18 | $15.92 | $47.13 | 7,700 | — | — |
| 2009-09-17 | $15.95 | $47.22 | 5,000 | — | — |
| 2009-09-16 | $16.00 | $47.36 | 11,500 | — | — |
| 2009-09-15 | $15.97 | $47.28 | 17,000 | — | — |
| 2009-09-14 | $15.50 | $45.88 | 7,500 | — | — |
| 2009-09-11 | $15.21 | $45.03 | 18,600 | — | — |
| 2009-09-10 | $14.37 | $42.54 | 5,200 | — | — |
| 2009-09-09 | $14.62 | $43.28 | 12,100 | — | — |
| 2009-09-08 | $14.64 | $43.34 | 6,000 | — | — |
| 2009-09-04 | $14.20 | $42.04 | 4,500 | — | — |
| 2009-09-03 | $13.91 | $41.18 | 8,000 | — | — |
| 2009-09-02 | $14.05 | $41.59 | 8,900 | — | — |
| 2009-09-01 | $14.13 | $41.83 | 9,000 | — | — |
| 2009-08-31 | $13.90 | $41.15 | 4,200 | — | — |
| 2009-08-28 | $13.85 | $41.00 | 12,500 | — | — |
| 2009-08-27 | $14.25 | $42.18 | 13,600 | — | — |
| 2009-08-26 | $14.29 | $42.30 | 28,300 | — | — |
| 2009-08-25 | $14.45 | $42.78 | 15,000 | — | — |
| 2009-08-24 | $14.51 | $42.95 | 12,700 | — | — |
| 2009-08-21 | $14.67 | $43.43 | 14,200 | — | — |
| 2009-08-20 | $14.25 | $42.18 | 12,900 | — | — |
| 2009-08-19 | $14.10 | $41.74 | 8,800 | — | — |
| 2009-08-18 | $14.34 | $42.45 | 8,800 | — | — |
| 2009-08-17 | $13.75 | $40.70 | 6,900 | — | — |
| 2009-08-14 | $14.13 | $41.83 | 10,600 | — | — |
| 2009-08-13 | $14.01 | $41.47 | 10,000 | — | — |
| 2009-08-12 | $14.03 | $41.53 | 6,900 | — | — |
| 2009-08-11 | $14.50 | $42.92 | 10,600 | — | — |
| 2009-08-10 | $14.05 | $41.59 | 5,800 | — | — |
| 2009-08-07 | $14.42 | $42.69 | 14,700 | — | — |
| 2009-08-06 | $14.15 | $41.89 | 10,100 | — | — |
| 2009-08-05 | $14.58 | $43.16 | 12,700 | — | — |
| 2009-08-04 | $14.50 | $42.92 | 39,600 | — | — |
| 2009-08-03 | $14.92 | $44.17 | 40,900 | — | — |
| 2009-07-31 | $14.11 | $41.77 | 22,300 | — | — |
| 2009-07-30 | $13.15 | $38.93 | 55,500 | — | — |
| 2009-07-29 | $11.97 | $35.43 | 2,300 | — | — |
| 2009-07-28 | $12.00 | $35.52 | 20,300 | — | — |
| 2009-07-27 | $11.76 | $34.81 | 11,500 | — | — |
| 2009-07-24 | $11.80 | $34.93 | 11,500 | — | — |
| 2009-07-23 | $11.90 | $35.23 | 13,600 | — | — |
| 2009-07-22 | $11.65 | $34.49 | 8,400 | — | — |
| 2009-07-21 | $11.70 | $34.63 | 10,800 | — | — |
| 2009-07-20 | $11.48 | $33.98 | 8,600 | — | — |
| 2009-07-17 | $11.24 | $33.27 | 15,500 | — | — |
| 2009-07-16 | $11.08 | $32.80 | 28,400 | — | — |
| 2009-07-15 | $11.80 | $34.93 | 16,700 | — | — |
| 2009-07-14 | $12.20 | $34.73 | 16,300 | — | — |
| 2009-07-13 | $12.19 | $34.70 | 8,300 | — | — |
| 2009-07-10 | $12.40 | $35.30 | 3,000 | — | — |
| 2009-07-09 | $12.40 | $35.30 | 6,700 | — | — |
| 2009-07-08 | $11.75 | $33.45 | 90,500 | — | — |
| 2009-07-07 | $12.00 | $34.16 | 11,000 | — | — |
| 2009-07-06 | $11.68 | $33.25 | 6,800 | — | — |
| 2009-07-02 | $12.05 | $34.30 | 7,800 | — | — |
| 2009-07-01 | $11.84 | $33.70 | 3,000 | — | — |
| 2009-06-30 | $11.77 | $33.50 | 5,000 | — | — |
| 2009-06-29 | $11.90 | $33.87 | 17,300 | — | — |
| 2009-06-26 | $11.82 | $33.65 | 11,700 | — | — |
| 2009-06-25 | $11.71 | $33.33 | 2,600 | — | — |
| 2009-06-24 | $11.64 | $33.13 | 5,500 | — | — |
| 2009-06-23 | $11.64 | $33.13 | 6,000 | — | — |
| 2009-06-22 | $12.49 | $35.55 | 9,100 | — | — |
| 2009-06-19 | $12.38 | $35.24 | 5,700 | — | — |
| 2009-06-18 | $12.00 | $34.16 | 5,700 | — | — |
| 2009-06-17 | $11.90 | $33.87 | 4,800 | — | — |
| 2009-06-16 | $12.00 | $34.16 | 7,100 | — | — |
| 2009-06-15 | $12.52 | $35.64 | 8,800 | — | — |
| 2009-06-12 | $12.59 | $35.84 | 19,800 | — | — |
| 2009-06-11 | $12.69 | $36.12 | 7,200 | — | — |
| 2009-06-10 | $12.40 | $35.30 | 15,000 | — | — |
| 2009-06-09 | $12.36 | $35.18 | 4,500 | — | — |
| 2009-06-08 | $12.36 | $35.18 | 10,300 | — | — |
| 2009-06-05 | $12.10 | $34.44 | 19,100 | — | — |
| 2009-06-04 | $12.40 | $35.30 | 14,700 | — | — |
| 2009-06-03 | $12.00 | $34.16 | 4,200 | — | — |
| 2009-06-02 | $12.00 | $34.16 | 11,100 | — | — |
| 2009-06-01 | $11.94 | $33.99 | 11,000 | — | — |
| 2009-05-29 | $11.60 | $33.02 | 4,600 | — | — |
| 2009-05-28 | $11.57 | $32.93 | 5,500 | — | — |
| 2009-05-27 | $11.75 | $33.45 | 8,300 | — | — |
| 2009-05-26 | $12.04 | $34.27 | 21,600 | — | — |
| 2009-05-22 | $12.04 | $34.27 | 25,500 | — | — |
| 2009-05-21 | $11.80 | $33.59 | 10,000 | — | — |
| 2009-05-20 | $11.54 | $32.85 | 38,800 | — | — |
| 2009-05-19 | $11.22 | $31.94 | 38,400 | — | — |
| 2009-05-18 | $11.00 | $31.31 | 89,900 | — | — |
| 2009-05-15 | $9.10 | $25.90 | 8,900 | — | — |
| 2009-05-14 | $9.37 | $26.67 | 6,500 | — | — |
| 2009-05-13 | $9.22 | $26.24 | 25,900 | — | — |
| 2009-05-12 | $10.20 | $29.03 | 12,900 | — | — |
| 2009-05-11 | $10.40 | $29.60 | 21,400 | — | — |
| 2009-05-08 | $10.15 | $28.89 | 11,500 | — | — |
| 2009-05-07 | $9.50 | $27.04 | 6,700 | — | — |
| 2009-05-06 | $9.26 | $26.36 | 12,500 | — | — |
| 2009-05-05 | $9.25 | $26.33 | 2,000 | — | — |
| 2009-05-04 | $9.29 | $26.44 | 21,300 | — | — |
| 2009-05-01 | $9.45 | $26.90 | 18,900 | — | — |
| 2009-04-30 | $8.90 | $25.33 | 6,800 | — | — |
| 2009-04-29 | $9.20 | $26.19 | 13,600 | — | — |
| 2009-04-28 | $8.90 | $25.33 | 3,600 | — | — |
| 2009-04-27 | $9.07 | $25.82 | 8,300 | — | — |
| 2009-04-24 | $8.89 | $25.30 | 12,900 | — | — |
| 2009-04-23 | $8.66 | $24.65 | 1,600 | — | — |
| 2009-04-22 | $8.34 | $23.74 | 6,300 | — | — |
| 2009-04-21 | $8.10 | $23.06 | 9,900 | — | — |
| 2009-04-20 | $8.20 | $23.34 | 11,500 | — | — |
| 2009-04-17 | $8.75 | $24.91 | 7,400 | — | — |
| 2009-04-16 | $8.70 | $24.76 | 9,900 | — | — |
| 2009-04-15 | $8.98 | $25.56 | 9,300 | — | — |
| 2009-04-14 | $8.50 | $24.19 | 13,300 | — | — |
| 2009-04-13 | $9.00 | $24.28 | 13,200 | — | — |
| 2009-04-09 | $8.70 | $23.47 | 5,400 | — | — |
| 2009-04-08 | $8.51 | $22.96 | 9,700 | — | — |
| 2009-04-07 | $8.70 | $23.47 | 6,100 | — | — |
| 2009-04-06 | $9.00 | $24.28 | 10,500 | — | — |
| 2009-04-03 | $8.80 | $23.74 | 14,800 | — | — |
| 2009-04-02 | $8.30 | $22.39 | 17,900 | — | — |
| 2009-04-01 | $7.80 | $21.05 | 8,000 | — | — |
| 2009-03-31 | $7.46 | $20.13 | 18,100 | — | — |
| 2009-03-30 | $7.20 | $19.43 | 5,300 | — | — |
| 2009-03-27 | $7.30 | $19.70 | 10,000 | — | — |
| 2009-03-26 | $7.47 | $20.15 | 11,100 | — | — |
| 2009-03-25 | $7.08 | $19.10 | 17,400 | — | — |
| 2009-03-24 | $6.91 | $18.64 | 11,300 | — | — |
| 2009-03-23 | $6.95 | $18.75 | 16,900 | — | — |
| 2009-03-20 | $6.30 | $17.00 | 4,500 | — | — |
| 2009-03-19 | $6.40 | $17.27 | 10,900 | — | — |
| 2009-03-18 | $5.90 | $15.92 | 12,800 | — | — |
| 2009-03-17 | $6.18 | $16.67 | 2,300 | — | — |
| 2009-03-16 | $6.02 | $16.24 | 8,400 | — | — |
| 2009-03-13 | $6.40 | $17.27 | 9,300 | — | — |
| 2009-03-12 | $6.00 | $16.19 | 12,900 | — | — |
| 2009-03-11 | $4.75 | $12.82 | 7,200 | — | — |
| 2009-03-10 | $4.41 | $11.90 | 17,700 | — | — |
| 2009-03-09 | $3.87 | $10.44 | 15,500 | — | — |
| 2009-03-06 | $3.91 | $10.55 | 23,500 | — | — |
| 2009-03-05 | $3.95 | $10.66 | 18,700 | — | — |
| 2009-03-04 | $4.20 | $11.33 | 17,500 | — | — |
| 2009-03-03 | $4.05 | $10.93 | 36,900 | — | — |
| 2009-03-02 | $4.55 | $12.28 | 14,100 | — | — |
| 2009-02-27 | $5.00 | $13.49 | 9,000 | — | — |
| 2009-02-26 | $5.11 | $13.79 | 11,900 | — | — |
| 2009-02-25 | $5.00 | $13.49 | 15,200 | — | — |
| 2009-02-24 | $4.79 | $12.92 | 19,000 | — | — |
| 2009-02-23 | $5.15 | $13.90 | 31,000 | — | — |
| 2009-02-20 | $5.42 | $14.62 | 21,700 | — | — |
| 2009-02-19 | $6.53 | $17.62 | 13,800 | — | — |
| 2009-02-18 | $6.87 | $18.54 | 15,000 | — | — |
| 2009-02-17 | $6.64 | $17.92 | 11,500 | — | — |
| 2009-02-13 | $6.70 | $18.08 | 7,800 | — | — |
| 2009-02-12 | $6.50 | $17.54 | 9,400 | — | — |
| 2009-02-11 | $6.46 | $17.43 | 10,200 | — | — |
| 2009-02-10 | $6.62 | $17.86 | 9,700 | — | — |
| 2009-02-09 | $7.00 | $18.89 | 13,200 | — | — |
| 2009-02-06 | $6.80 | $18.35 | 18,200 | — | — |
| 2009-02-05 | $6.50 | $17.54 | 19,300 | — | — |
| 2009-02-04 | $6.19 | $16.70 | 6,600 | — | — |
| 2009-02-03 | $6.29 | $16.97 | 12,300 | — | — |
| 2009-02-02 | $6.02 | $16.24 | 11,300 | — | — |
| 2009-01-30 | $6.04 | $16.30 | 7,700 | — | — |
| 2009-01-29 | $5.88 | $15.86 | 6,300 | — | — |
| 2009-01-28 | $5.92 | $15.97 | 7,100 | — | — |
| 2009-01-27 | $5.88 | $15.86 | 9,800 | — | — |
| 2009-01-26 | $5.81 | $15.68 | 5,100 | — | — |
| 2009-01-23 | $6.00 | $16.19 | 4,900 | — | — |
| 2009-01-22 | $6.13 | $16.54 | 8,000 | — | — |
| 2009-01-21 | $5.90 | $15.92 | 6,400 | — | — |
| 2009-01-20 | $5.90 | $15.92 | 13,300 | — | — |
| 2009-01-16 | $5.74 | $15.49 | 15,600 | — | — |
| 2009-01-15 | $6.15 | $16.59 | 18,400 | — | — |
| 2009-01-14 | $6.44 | $17.38 | 10,500 | — | — |
| 2009-01-13 | $7.37 | $18.62 | 29,400 | — | — |
| 2009-01-12 | $7.55 | $19.07 | 26,200 | — | — |
| 2009-01-09 | $7.50 | $18.95 | 24,800 | — | — |
| 2009-01-08 | $7.77 | $19.63 | 10,900 | — | — |
| 2009-01-07 | $7.95 | $20.09 | 21,100 | — | — |
| 2009-01-06 | $7.85 | $19.83 | 34,200 | — | — |
| 2009-01-05 | $7.70 | $19.45 | 25,000 | — | — |
| 2009-01-02 | $6.95 | $17.56 | 23,300 | — | — |