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
- 2008-02-28 to 2026-08-27
- 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 | $14.02 | $14.02 | 245,900 | — | — |
| 2009-12-30 | $14.13 | $14.13 | 223,500 | — | — |
| 2009-12-29 | $14.00 | $14.00 | 405,900 | — | — |
| 2009-12-28 | $13.76 | $13.76 | 371,600 | — | — |
| 2009-12-24 | $13.81 | $13.81 | 345,000 | — | — |
| 2009-12-23 | $14.22 | $14.22 | 473,100 | — | — |
| 2009-12-22 | $14.30 | $14.30 | 618,400 | — | — |
| 2009-12-21 | $14.11 | $14.11 | 590,200 | — | — |
| 2009-12-18 | $13.68 | $13.68 | 687,600 | — | — |
| 2009-12-17 | $14.02 | $14.02 | 1,127,600 | — | — |
| 2009-12-16 | $13.13 | $13.13 | 849,700 | — | — |
| 2009-12-15 | $13.42 | $13.42 | 561,000 | — | — |
| 2009-12-14 | $13.42 | $13.42 | 621,600 | — | — |
| 2009-12-11 | $13.60 | $13.60 | 1,304,100 | — | — |
| 2009-12-10 | $13.29 | $13.29 | 568,500 | — | — |
| 2009-12-09 | $13.32 | $13.32 | 2,089,400 | — | — |
| 2009-12-08 | $13.30 | $13.30 | 2,102,000 | — | — |
| 2009-12-07 | $12.80 | $12.80 | 2,539,200 | — | — |
| 2009-12-04 | $12.70 | $12.70 | 3,712,900 | — | — |
| 2009-12-03 | $11.59 | $11.59 | 1,903,600 | — | — |
| 2009-12-02 | $11.58 | $11.58 | 1,685,100 | — | — |
| 2009-12-01 | $11.92 | $11.92 | 992,800 | — | — |
| 2009-11-30 | $12.30 | $12.30 | 821,800 | — | — |
| 2009-11-27 | $12.49 | $12.49 | 1,852,700 | — | — |
| 2009-11-25 | $11.99 | $11.99 | 1,500,000 | — | — |
| 2009-11-24 | $12.64 | $12.64 | 1,063,400 | — | — |
| 2009-11-23 | $12.76 | $12.76 | 1,272,500 | — | — |
| 2009-11-20 | $13.21 | $13.21 | 651,400 | — | — |
| 2009-11-19 | $13.43 | $13.43 | 726,300 | — | — |
| 2009-11-18 | $13.43 | $13.43 | 1,038,600 | — | — |
| 2009-11-17 | $13.54 | $13.54 | 642,900 | — | — |
| 2009-11-16 | $13.67 | $13.67 | 1,057,600 | — | — |
| 2009-11-13 | $14.28 | $14.28 | 713,500 | — | — |
| 2009-11-12 | $14.78 | $14.78 | 1,236,000 | — | — |
| 2009-11-11 | $14.30 | $14.30 | 652,900 | — | — |
| 2009-11-10 | $14.72 | $14.72 | 501,900 | — | — |
| 2009-11-09 | $14.75 | $14.75 | 652,000 | — | — |
| 2009-11-06 | $15.03 | $15.03 | 542,400 | — | — |
| 2009-11-05 | $15.19 | $15.19 | 428,000 | — | — |
| 2009-11-04 | $15.12 | $15.12 | 971,600 | — | — |
| 2009-11-03 | $15.33 | $15.33 | 827,000 | — | — |
| 2009-11-02 | $16.17 | $16.17 | 496,800 | — | — |
| 2009-10-30 | $16.65 | $16.65 | 401,300 | — | — |
| 2009-10-29 | $16.59 | $16.59 | 503,500 | — | — |
| 2009-10-28 | $17.27 | $17.27 | 447,100 | — | — |
| 2009-10-27 | $16.88 | $16.88 | 395,000 | — | — |
| 2009-10-26 | $16.88 | $16.88 | 538,100 | — | — |
| 2009-10-23 | $16.27 | $16.27 | 419,600 | — | — |
| 2009-10-22 | $16.14 | $16.14 | 270,200 | — | — |
| 2009-10-21 | $16.19 | $16.19 | 504,300 | — | — |
| 2009-10-20 | $16.30 | $16.30 | 252,200 | — | — |
| 2009-10-19 | $16.02 | $16.02 | 426,100 | — | — |
| 2009-10-16 | $16.40 | $16.40 | 473,300 | — | — |
| 2009-10-15 | $16.50 | $16.50 | 462,000 | — | — |
| 2009-10-14 | $16.04 | $16.04 | 434,700 | — | — |
| 2009-10-13 | $15.99 | $15.99 | 481,200 | — | — |
| 2009-10-12 | $16.26 | $16.26 | 225,600 | — | — |
| 2009-10-09 | $16.52 | $16.52 | 459,500 | — | — |
| 2009-10-08 | $16.24 | $16.24 | 637,000 | — | — |
| 2009-10-07 | $16.70 | $16.70 | 417,200 | — | — |
| 2009-10-06 | $16.71 | $16.71 | 752,800 | — | — |
| 2009-10-05 | $17.63 | $17.63 | 325,700 | — | — |
| 2009-10-02 | $18.17 | $18.17 | 308,000 | — | — |
| 2009-10-01 | $18.31 | $18.31 | 260,300 | — | — |
| 2009-09-30 | $17.98 | $17.98 | 274,700 | — | — |
| 2009-09-29 | $18.59 | $18.59 | 221,500 | — | — |
| 2009-09-28 | $18.74 | $18.74 | 191,100 | — | — |
| 2009-09-25 | $18.73 | $18.73 | 451,200 | — | — |
| 2009-09-24 | $18.55 | $18.55 | 508,500 | — | — |
| 2009-09-23 | $17.85 | $17.85 | 384,200 | — | — |
| 2009-09-22 | $17.61 | $17.61 | 240,000 | — | — |
| 2009-09-21 | $18.10 | $18.10 | 291,300 | — | — |
| 2009-09-18 | $17.99 | $17.99 | 348,500 | — | — |
| 2009-09-17 | $17.74 | $17.74 | 296,600 | — | — |
| 2009-09-16 | $17.45 | $17.45 | 298,500 | — | — |
| 2009-09-15 | $17.89 | $17.89 | 238,300 | — | — |
| 2009-09-14 | $18.34 | $18.34 | 191,200 | — | — |
| 2009-09-11 | $18.03 | $18.03 | 631,600 | — | — |
| 2009-09-10 | $18.45 | $18.45 | 244,200 | — | — |
| 2009-09-09 | $18.70 | $18.70 | 417,500 | — | — |
| 2009-09-08 | $18.56 | $18.56 | 725,800 | — | — |
| 2009-09-04 | $18.48 | $18.48 | 316,100 | — | — |
| 2009-09-03 | $18.64 | $18.64 | 691,500 | — | — |
| 2009-09-02 | $19.09 | $19.09 | 798,100 | — | — |
| 2009-09-01 | $20.08 | $20.08 | 197,200 | — | — |
| 2009-08-31 | $20.36 | $20.36 | 171,800 | — | — |
| 2009-08-28 | $20.16 | $20.16 | 144,200 | — | — |
| 2009-08-27 | $20.39 | $20.39 | 191,300 | — | — |
| 2009-08-26 | $20.54 | $20.54 | 117,100 | — | — |
| 2009-08-25 | $20.61 | $20.61 | 169,400 | — | — |
| 2009-08-24 | $20.89 | $20.89 | 319,400 | — | — |
| 2009-08-21 | $20.20 | $20.20 | 215,600 | — | — |
| 2009-08-20 | $20.79 | $20.79 | 117,900 | — | — |
| 2009-08-19 | $20.72 | $20.72 | 232,200 | — | — |
| 2009-08-18 | $20.94 | $20.94 | 114,200 | — | — |
| 2009-08-17 | $21.09 | $21.09 | 274,200 | — | — |
| 2009-08-14 | $20.48 | $20.48 | 225,700 | — | — |
| 2009-08-13 | $20.19 | $20.19 | 370,800 | — | — |
| 2009-08-12 | $20.48 | $20.48 | 239,700 | — | — |
| 2009-08-11 | $20.54 | $20.54 | 197,000 | — | — |
| 2009-08-10 | $20.53 | $20.53 | 242,700 | — | — |
| 2009-08-07 | $20.15 | $20.15 | 331,800 | — | — |
| 2009-08-06 | $19.78 | $19.78 | 508,600 | — | — |
| 2009-08-05 | $19.72 | $19.72 | 383,600 | — | — |
| 2009-08-04 | $19.68 | $19.68 | 383,100 | — | — |
| 2009-08-03 | $20.09 | $20.09 | 263,100 | — | — |
| 2009-07-31 | $20.27 | $20.27 | 518,500 | — | — |
| 2009-07-30 | $21.14 | $21.14 | 300,400 | — | — |
| 2009-07-29 | $21.34 | $21.34 | 358,000 | — | — |
| 2009-07-28 | $20.93 | $20.93 | 484,000 | — | — |
| 2009-07-27 | $20.14 | $20.14 | 143,600 | — | — |
| 2009-07-24 | $20.25 | $20.25 | 180,000 | — | — |
| 2009-07-23 | $20.36 | $20.36 | 331,300 | — | — |
| 2009-07-22 | $20.32 | $20.32 | 233,900 | — | — |
| 2009-07-21 | $20.44 | $20.44 | 243,100 | — | — |
| 2009-07-20 | $20.34 | $20.34 | 360,900 | — | — |
| 2009-07-17 | $20.97 | $20.97 | 138,700 | — | — |
| 2009-07-16 | $20.97 | $20.97 | 383,400 | — | — |
| 2009-07-15 | $20.83 | $20.83 | 435,000 | — | — |
| 2009-07-14 | $21.49 | $21.49 | 261,700 | — | — |
| 2009-07-13 | $21.77 | $21.77 | 435,600 | — | — |
| 2009-07-10 | $22.08 | $22.08 | 313,800 | — | — |
| 2009-07-09 | $22.12 | $22.12 | 415,800 | — | — |
| 2009-07-08 | $22.27 | $22.27 | 685,900 | — | — |
| 2009-07-07 | $21.57 | $21.57 | 238,000 | — | — |
| 2009-07-06 | $21.53 | $21.53 | 212,500 | — | — |
| 2009-07-02 | $21.29 | $21.29 | 322,900 | — | — |
| 2009-07-01 | $20.75 | $20.75 | 395,300 | — | — |
| 2009-06-30 | $21.34 | $21.34 | 313,200 | — | — |
| 2009-06-29 | $20.99 | $20.99 | 168,200 | — | — |
| 2009-06-26 | $20.87 | $20.87 | 287,100 | — | — |
| 2009-06-25 | $20.89 | $20.89 | 237,300 | — | — |
| 2009-06-24 | $21.22 | $21.22 | 469,500 | — | — |
| 2009-06-23 | $21.46 | $21.46 | 316,900 | — | — |
| 2009-06-22 | $21.59 | $21.59 | 366,900 | — | — |
| 2009-06-19 | $21.08 | $21.08 | 152,600 | — | — |
| 2009-06-18 | $21.18 | $21.18 | 264,500 | — | — |
| 2009-06-17 | $20.91 | $20.91 | 337,600 | — | — |
| 2009-06-16 | $21.05 | $21.05 | 342,200 | — | — |
| 2009-06-15 | $21.31 | $21.31 | 661,600 | — | — |
| 2009-06-12 | $20.90 | $20.90 | 547,900 | — | — |
| 2009-06-11 | $20.30 | $20.30 | 848,700 | — | — |
| 2009-06-10 | $20.22 | $20.22 | 441,900 | — | — |
| 2009-06-09 | $20.20 | $20.20 | 343,100 | — | — |
| 2009-06-08 | $20.31 | $20.31 | 956,600 | — | — |
| 2009-06-05 | $20.24 | $20.24 | 730,700 | — | — |
| 2009-06-04 | $19.28 | $19.28 | 539,000 | — | — |
| 2009-06-03 | $19.98 | $19.98 | 793,500 | — | — |
| 2009-06-02 | $19.20 | $19.20 | 354,500 | — | — |
| 2009-06-01 | $19.53 | $19.53 | 512,200 | — | — |
| 2009-05-29 | $19.30 | $19.30 | 481,000 | — | — |
| 2009-05-28 | $20.35 | $20.35 | 383,800 | — | — |
| 2009-05-27 | $20.82 | $20.82 | 358,500 | — | — |
| 2009-05-26 | $20.62 | $20.62 | 284,600 | — | — |
| 2009-05-22 | $20.45 | $20.45 | 326,200 | — | — |
| 2009-05-21 | $20.63 | $20.63 | 538,300 | — | — |
| 2009-05-20 | $21.45 | $21.45 | 573,700 | — | — |
| 2009-05-19 | $22.17 | $22.17 | 203,100 | — | — |
| 2009-05-18 | $22.49 | $22.49 | 463,600 | — | — |
| 2009-05-15 | $21.79 | $21.79 | 316,700 | — | — |
| 2009-05-14 | $22.06 | $22.06 | 209,000 | — | — |
| 2009-05-13 | $21.99 | $21.99 | 452,400 | — | — |
| 2009-05-12 | $22.16 | $22.16 | 493,200 | — | — |
| 2009-05-11 | $22.71 | $22.71 | 184,300 | — | — |
| 2009-05-08 | $22.63 | $22.63 | 194,200 | — | — |
| 2009-05-07 | $22.89 | $22.89 | 753,600 | — | — |
| 2009-05-06 | $22.79 | $22.79 | 260,700 | — | — |
| 2009-05-05 | $23.45 | $23.45 | 496,800 | — | — |
| 2009-05-04 | $23.39 | $23.39 | 418,700 | — | — |
| 2009-05-01 | $24.27 | $24.27 | 256,700 | — | — |
| 2009-04-30 | $24.08 | $24.08 | 365,900 | — | — |
| 2009-04-29 | $23.53 | $23.53 | 421,100 | — | — |
| 2009-04-28 | $23.79 | $23.79 | 302,900 | — | — |
| 2009-04-27 | $23.20 | $23.20 | 245,700 | — | — |
| 2009-04-24 | $22.85 | $22.85 | 414,900 | — | — |
| 2009-04-23 | $23.30 | $23.30 | 738,600 | — | — |
| 2009-04-22 | $24.02 | $24.02 | 236,700 | — | — |
| 2009-04-21 | $24.26 | $24.26 | 427,200 | — | — |
| 2009-04-20 | $24.23 | $24.23 | 772,400 | — | — |
| 2009-04-17 | $25.08 | $25.08 | 645,600 | — | — |
| 2009-04-16 | $24.70 | $24.70 | 717,200 | — | — |
| 2009-04-15 | $23.94 | $23.94 | 379,700 | — | — |
| 2009-04-14 | $23.98 | $23.98 | 407,400 | — | — |
| 2009-04-13 | $23.79 | $23.79 | 425,800 | — | — |
| 2009-04-09 | $24.52 | $24.52 | 368,600 | — | — |
| 2009-04-08 | $24.43 | $24.43 | 567,800 | — | — |
| 2009-04-07 | $24.34 | $24.34 | 583,500 | — | — |
| 2009-04-06 | $25.04 | $25.04 | 1,052,400 | — | — |
| 2009-04-03 | $23.88 | $23.88 | 663,400 | — | — |
| 2009-04-02 | $23.26 | $23.26 | 967,300 | — | — |
| 2009-04-01 | $22.22 | $22.22 | 285,100 | — | — |
| 2009-03-31 | $22.56 | $22.56 | 657,000 | — | — |
| 2009-03-30 | $22.56 | $22.56 | 668,200 | — | — |
| 2009-03-27 | $22.30 | $22.30 | 366,900 | — | — |
| 2009-03-26 | $21.80 | $21.80 | 292,700 | — | — |
| 2009-03-25 | $21.79 | $21.79 | 755,400 | — | — |
| 2009-03-24 | $22.20 | $22.20 | 549,400 | — | — |
| 2009-03-23 | $21.71 | $21.71 | 581,700 | — | — |
| 2009-03-20 | $20.99 | $20.99 | 540,900 | — | — |
| 2009-03-19 | $20.69 | $20.69 | 1,305,700 | — | — |
| 2009-03-18 | $21.19 | $21.19 | 2,938,500 | — | — |
| 2009-03-17 | $22.63 | $22.63 | 389,400 | — | — |
| 2009-03-16 | $22.28 | $22.28 | 414,300 | — | — |
| 2009-03-13 | $22.06 | $22.06 | 395,000 | — | — |
| 2009-03-12 | $22.20 | $22.20 | 756,000 | — | — |
| 2009-03-11 | $23.04 | $23.04 | 996,000 | — | — |
| 2009-03-10 | $23.50 | $23.50 | 1,095,300 | — | — |
| 2009-03-09 | $22.45 | $22.45 | 747,100 | — | — |
| 2009-03-06 | $21.53 | $21.53 | 901,500 | — | — |
| 2009-03-05 | $21.74 | $21.74 | 1,038,000 | — | — |
| 2009-03-04 | $23.09 | $23.09 | 993,500 | — | — |
| 2009-03-03 | $22.67 | $22.67 | 1,136,300 | — | — |
| 2009-03-02 | $22.23 | $22.23 | 1,454,300 | — | — |
| 2009-02-27 | $21.45 | $21.45 | 1,511,100 | — | — |
| 2009-02-26 | $21.21 | $21.21 | 1,747,500 | — | — |
| 2009-02-25 | $21.19 | $21.19 | 1,819,600 | — | — |
| 2009-02-24 | $20.42 | $20.42 | 2,047,500 | — | — |
| 2009-02-23 | $18.97 | $18.97 | 1,206,300 | — | — |
| 2009-02-20 | $18.99 | $18.99 | 1,624,200 | — | — |
| 2009-02-19 | $19.95 | $19.95 | 874,100 | — | — |
| 2009-02-18 | $19.37 | $19.37 | 1,000,200 | — | — |
| 2009-02-17 | $20.10 | $20.10 | 759,900 | — | — |
| 2009-02-13 | $21.45 | $21.45 | 494,000 | — | — |
| 2009-02-12 | $21.23 | $21.23 | 882,500 | — | — |
| 2009-02-11 | $21.58 | $21.58 | 1,621,500 | — | — |
| 2009-02-10 | $22.57 | $22.57 | 731,100 | — | — |
| 2009-02-09 | $23.56 | $23.56 | 529,000 | — | — |
| 2009-02-06 | $22.91 | $22.91 | 359,600 | — | — |
| 2009-02-05 | $22.62 | $22.62 | 604,800 | — | — |
| 2009-02-04 | $23.15 | $23.15 | 458,400 | — | — |
| 2009-02-03 | $23.45 | $23.45 | 467,700 | — | — |
| 2009-02-02 | $23.38 | $23.38 | 599,200 | — | — |
| 2009-01-30 | $22.15 | $22.15 | 1,046,700 | — | — |
| 2009-01-29 | $23.13 | $23.13 | 814,100 | — | — |
| 2009-01-28 | $24.34 | $24.34 | 575,600 | — | — |
| 2009-01-27 | $23.75 | $23.75 | 468,000 | — | — |
| 2009-01-26 | $23.45 | $23.45 | 776,000 | — | — |
| 2009-01-23 | $23.66 | $23.66 | 1,005,900 | — | — |
| 2009-01-22 | $26.00 | $26.00 | 426,200 | — | — |
| 2009-01-21 | $26.18 | $26.18 | 378,600 | — | — |
| 2009-01-20 | $26.00 | $26.00 | 506,500 | — | — |
| 2009-01-16 | $26.89 | $26.89 | 578,800 | — | — |
| 2009-01-15 | $28.21 | $28.21 | 632,800 | — | — |
| 2009-01-14 | $28.60 | $28.60 | 601,200 | — | — |
| 2009-01-13 | $28.02 | $28.02 | 504,500 | — | — |
| 2009-01-12 | $28.12 | $28.12 | 575,200 | — | — |
| 2009-01-09 | $26.26 | $26.26 | 619,500 | — | — |
| 2009-01-08 | $26.05 | $26.05 | 571,100 | — | — |
| 2009-01-07 | $26.95 | $26.95 | 694,000 | — | — |
| 2009-01-06 | $25.63 | $25.63 | 605,600 | — | — |
| 2009-01-05 | $26.04 | $26.04 | 552,600 | — | — |
| 2009-01-02 | $25.07 | $25.07 | 421,800 | — | — |