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
- 1996-11-27 to 2026-09-09
- 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 | $18.90 | $64.39 | 61,800 | — | — |
| 2009-12-30 | $19.00 | $64.73 | 42,200 | — | — |
| 2009-12-29 | $19.16 | $65.28 | 59,600 | — | — |
| 2009-12-28 | $18.98 | $64.67 | 108,900 | — | — |
| 2009-12-24 | $19.51 | $66.47 | 61,100 | — | — |
| 2009-12-23 | $19.20 | $65.42 | 101,800 | — | — |
| 2009-12-22 | $19.08 | $65.01 | 114,800 | — | — |
| 2009-12-21 | $18.53 | $63.13 | 243,600 | — | — |
| 2009-12-18 | $17.00 | $57.92 | 370,300 | — | — |
| 2009-12-17 | $18.68 | $63.64 | 69,600 | — | — |
| 2009-12-16 | $18.35 | $62.52 | 81,800 | — | — |
| 2009-12-15 | $18.65 | $63.54 | 147,800 | — | — |
| 2009-12-14 | $18.75 | $63.88 | 117,500 | — | — |
| 2009-12-11 | $18.11 | $61.70 | 97,400 | — | — |
| 2009-12-10 | $17.82 | $60.71 | 114,000 | — | — |
| 2009-12-09 | $17.38 | $59.21 | 60,300 | — | — |
| 2009-12-08 | $17.55 | $59.79 | 70,800 | — | — |
| 2009-12-07 | $17.67 | $60.20 | 63,000 | — | — |
| 2009-12-04 | $17.70 | $60.30 | 60,400 | — | — |
| 2009-12-03 | $17.52 | $59.69 | 59,400 | — | — |
| 2009-12-02 | $17.68 | $60.24 | 131,300 | — | — |
| 2009-12-01 | $17.79 | $60.61 | 91,500 | — | — |
| 2009-11-30 | $17.26 | $58.81 | 117,700 | — | — |
| 2009-11-27 | $17.16 | $58.46 | 29,100 | — | — |
| 2009-11-25 | $17.28 | $58.87 | 54,100 | — | — |
| 2009-11-24 | $17.24 | $58.74 | 53,800 | — | — |
| 2009-11-23 | $16.94 | $57.72 | 59,800 | — | — |
| 2009-11-20 | $16.87 | $57.48 | 36,700 | — | — |
| 2009-11-19 | $16.72 | $56.97 | 53,000 | — | — |
| 2009-11-18 | $16.91 | $57.61 | 46,100 | — | — |
| 2009-11-17 | $16.87 | $57.48 | 62,400 | — | — |
| 2009-11-16 | $16.65 | $56.73 | 75,700 | — | — |
| 2009-11-13 | $16.58 | $56.49 | 52,100 | — | — |
| 2009-11-12 | $16.50 | $56.22 | 38,900 | — | — |
| 2009-11-11 | $16.57 | $56.45 | 67,500 | — | — |
| 2009-11-10 | $16.41 | $55.91 | 78,900 | — | — |
| 2009-11-09 | $16.69 | $56.86 | 131,000 | — | — |
| 2009-11-06 | $16.15 | $55.02 | 87,000 | — | — |
| 2009-11-05 | $16.10 | $54.85 | 114,200 | — | — |
| 2009-11-04 | $15.25 | $51.96 | 168,000 | — | — |
| 2009-11-03 | $15.63 | $53.25 | 185,400 | — | — |
| 2009-11-02 | $15.75 | $53.66 | 149,000 | — | — |
| 2009-10-30 | $16.20 | $55.19 | 132,700 | — | — |
| 2009-10-29 | $16.39 | $55.84 | 125,800 | — | — |
| 2009-10-28 | $16.80 | $56.04 | 121,600 | — | — |
| 2009-10-27 | $17.09 | $57.00 | 63,300 | — | — |
| 2009-10-26 | $17.14 | $57.17 | 135,700 | — | — |
| 2009-10-23 | $17.43 | $58.14 | 73,000 | — | — |
| 2009-10-22 | $17.40 | $58.04 | 78,400 | — | — |
| 2009-10-21 | $17.73 | $59.14 | 151,100 | — | — |
| 2009-10-20 | $17.22 | $57.44 | 96,100 | — | — |
| 2009-10-19 | $17.21 | $57.40 | 127,700 | — | — |
| 2009-10-16 | $16.87 | $56.27 | 61,600 | — | — |
| 2009-10-15 | $17.00 | $56.70 | 87,400 | — | — |
| 2009-10-14 | $16.96 | $56.57 | 92,700 | — | — |
| 2009-10-13 | $17.00 | $56.70 | 98,700 | — | — |
| 2009-10-12 | $16.85 | $56.20 | 79,900 | — | — |
| 2009-10-09 | $16.29 | $54.33 | 78,000 | — | — |
| 2009-10-08 | $16.60 | $55.37 | 97,700 | — | — |
| 2009-10-07 | $16.76 | $55.90 | 42,500 | — | — |
| 2009-10-06 | $16.91 | $56.40 | 73,600 | — | — |
| 2009-10-05 | $16.72 | $55.77 | 121,300 | — | — |
| 2009-10-02 | $15.93 | $53.13 | 104,800 | — | — |
| 2009-10-01 | $15.85 | $52.87 | 87,400 | — | — |
| 2009-09-30 | $16.09 | $53.67 | 112,000 | — | — |
| 2009-09-29 | $16.50 | $55.04 | 38,300 | — | — |
| 2009-09-28 | $16.44 | $54.83 | 45,600 | — | — |
| 2009-09-25 | $16.27 | $54.27 | 73,900 | — | — |
| 2009-09-24 | $16.20 | $54.03 | 61,800 | — | — |
| 2009-09-23 | $16.52 | $55.10 | 88,500 | — | — |
| 2009-09-22 | $16.59 | $55.34 | 73,500 | — | — |
| 2009-09-21 | $16.31 | $54.40 | 76,700 | — | — |
| 2009-09-18 | $16.75 | $55.87 | 113,700 | — | — |
| 2009-09-17 | $16.13 | $53.80 | 72,100 | — | — |
| 2009-09-16 | $16.32 | $54.43 | 92,900 | — | — |
| 2009-09-15 | $15.95 | $53.20 | 78,300 | — | — |
| 2009-09-14 | $15.99 | $53.33 | 62,100 | — | — |
| 2009-09-11 | $16.06 | $53.57 | 126,200 | — | — |
| 2009-09-10 | $16.19 | $54.00 | 83,600 | — | — |
| 2009-09-09 | $16.31 | $54.40 | 273,000 | — | — |
| 2009-09-08 | $15.77 | $52.60 | 150,400 | — | — |
| 2009-09-04 | $15.61 | $52.07 | 76,300 | — | — |
| 2009-09-03 | $15.40 | $51.37 | 61,200 | — | — |
| 2009-09-02 | $15.10 | $50.37 | 56,500 | — | — |
| 2009-09-01 | $15.35 | $51.20 | 96,600 | — | — |
| 2009-08-31 | $15.59 | $52.00 | 119,000 | — | — |
| 2009-08-28 | $15.55 | $51.87 | 80,000 | — | — |
| 2009-08-27 | $15.45 | $51.53 | 67,900 | — | — |
| 2009-08-26 | $15.47 | $51.60 | 76,600 | — | — |
| 2009-08-25 | $15.45 | $51.53 | 75,400 | — | — |
| 2009-08-24 | $15.55 | $51.87 | 143,500 | — | — |
| 2009-08-21 | $15.21 | $50.73 | 201,300 | — | — |
| 2009-08-20 | $15.00 | $50.03 | 183,500 | — | — |
| 2009-08-19 | $14.57 | $48.60 | 128,400 | — | — |
| 2009-08-18 | $14.30 | $47.70 | 84,500 | — | — |
| 2009-08-17 | $14.11 | $47.06 | 94,200 | — | — |
| 2009-08-14 | $14.67 | $48.93 | 108,000 | — | — |
| 2009-08-13 | $14.55 | $48.53 | 165,400 | — | — |
| 2009-08-12 | $14.69 | $49.00 | 158,200 | — | — |
| 2009-08-11 | $15.20 | $50.70 | 138,000 | — | — |
| 2009-08-10 | $14.99 | $50.00 | 74,100 | — | — |
| 2009-08-07 | $14.79 | $49.33 | 66,100 | — | — |
| 2009-08-06 | $14.47 | $48.26 | 86,900 | — | — |
| 2009-08-05 | $14.75 | $49.20 | 70,200 | — | — |
| 2009-08-04 | $15.00 | $50.03 | 88,200 | — | — |
| 2009-08-03 | $14.95 | $49.87 | 96,800 | — | — |
| 2009-07-31 | $15.02 | $50.10 | 155,300 | — | — |
| 2009-07-30 | $14.97 | $48.78 | 127,500 | — | — |
| 2009-07-29 | $14.98 | $48.81 | 166,500 | — | — |
| 2009-07-28 | $15.02 | $48.94 | 130,200 | — | — |
| 2009-07-27 | $15.26 | $49.73 | 209,200 | — | — |
| 2009-07-24 | $15.06 | $49.07 | 84,300 | — | — |
| 2009-07-23 | $14.95 | $48.72 | 177,700 | — | — |
| 2009-07-22 | $14.68 | $47.84 | 124,800 | — | — |
| 2009-07-21 | $14.15 | $46.11 | 137,600 | — | — |
| 2009-07-20 | $14.04 | $45.75 | 122,400 | — | — |
| 2009-07-17 | $14.00 | $45.62 | 94,900 | — | — |
| 2009-07-16 | $13.69 | $44.61 | 95,600 | — | — |
| 2009-07-15 | $13.20 | $43.01 | 140,500 | — | — |
| 2009-07-14 | $12.41 | $40.44 | 108,800 | — | — |
| 2009-07-13 | $12.76 | $41.58 | 63,700 | — | — |
| 2009-07-10 | $12.61 | $41.09 | 38,000 | — | — |
| 2009-07-09 | $12.54 | $40.86 | 60,200 | — | — |
| 2009-07-08 | $12.15 | $39.59 | 58,100 | — | — |
| 2009-07-07 | $12.20 | $39.75 | 67,700 | — | — |
| 2009-07-06 | $12.62 | $41.12 | 67,800 | — | — |
| 2009-07-02 | $12.60 | $41.06 | 47,800 | — | — |
| 2009-07-01 | $12.84 | $41.84 | 85,600 | — | — |
| 2009-06-30 | $12.72 | $41.45 | 65,400 | — | — |
| 2009-06-29 | $12.95 | $42.20 | 110,600 | — | — |
| 2009-06-26 | $13.05 | $42.52 | 40,800 | — | — |
| 2009-06-25 | $12.75 | $41.55 | 52,200 | — | — |
| 2009-06-24 | $12.00 | $39.10 | 61,000 | — | — |
| 2009-06-23 | $12.17 | $39.66 | 93,600 | — | — |
| 2009-06-22 | $12.13 | $39.53 | 116,700 | — | — |
| 2009-06-19 | $11.75 | $38.29 | 80,700 | — | — |
| 2009-06-18 | $12.10 | $39.43 | 77,900 | — | — |
| 2009-06-17 | $11.98 | $39.04 | 123,500 | — | — |
| 2009-06-16 | $12.15 | $39.59 | 76,300 | — | — |
| 2009-06-15 | $12.35 | $40.24 | 142,400 | — | — |
| 2009-06-12 | $12.87 | $41.94 | 97,600 | — | — |
| 2009-06-11 | $12.66 | $41.25 | 120,400 | — | — |
| 2009-06-10 | $12.85 | $41.87 | 96,700 | — | — |
| 2009-06-09 | $12.91 | $42.07 | 91,200 | — | — |
| 2009-06-08 | $13.25 | $43.18 | 93,600 | — | — |
| 2009-06-05 | $13.50 | $43.99 | 84,500 | — | — |
| 2009-06-04 | $13.34 | $43.47 | 92,600 | — | — |
| 2009-06-03 | $13.18 | $42.95 | 74,300 | — | — |
| 2009-06-02 | $13.57 | $44.22 | 108,300 | — | — |
| 2009-06-01 | $13.43 | $43.76 | 124,800 | — | — |
| 2009-05-29 | $13.01 | $42.39 | 82,600 | — | — |
| 2009-05-28 | $12.55 | $40.90 | 63,100 | — | — |
| 2009-05-27 | $12.60 | $41.06 | 71,400 | — | — |
| 2009-05-26 | $12.80 | $41.71 | 130,100 | — | — |
| 2009-05-22 | $12.75 | $41.55 | 71,500 | — | — |
| 2009-05-21 | $12.59 | $41.03 | 118,400 | — | — |
| 2009-05-20 | $12.76 | $41.58 | 131,800 | — | — |
| 2009-05-19 | $12.31 | $40.11 | 62,900 | — | — |
| 2009-05-18 | $12.43 | $40.50 | 111,200 | — | — |
| 2009-05-15 | $12.32 | $40.15 | 75,500 | — | — |
| 2009-05-14 | $11.94 | $38.91 | 141,900 | — | — |
| 2009-05-13 | $11.42 | $37.21 | 68,800 | — | — |
| 2009-05-12 | $11.83 | $38.55 | 75,100 | — | — |
| 2009-05-11 | $11.98 | $39.04 | 95,700 | — | — |
| 2009-05-08 | $11.95 | $38.94 | 137,900 | — | — |
| 2009-05-07 | $12.02 | $39.17 | 128,100 | — | — |
| 2009-05-06 | $12.95 | $42.20 | 153,200 | — | — |
| 2009-05-05 | $12.62 | $41.12 | 102,100 | — | — |
| 2009-05-04 | $12.40 | $40.41 | 126,200 | — | — |
| 2009-05-01 | $12.19 | $39.72 | 57,300 | — | — |
| 2009-04-30 | $12.07 | $39.33 | 128,400 | — | — |
| 2009-04-29 | $12.86 | $40.80 | 169,000 | — | — |
| 2009-04-28 | $12.50 | $39.66 | 134,700 | — | — |
| 2009-04-27 | $11.99 | $38.04 | 97,000 | — | — |
| 2009-04-24 | $11.85 | $37.60 | 89,300 | — | — |
| 2009-04-23 | $11.82 | $37.50 | 78,800 | — | — |
| 2009-04-22 | $11.73 | $37.22 | 72,700 | — | — |
| 2009-04-21 | $11.68 | $37.06 | 99,500 | — | — |
| 2009-04-20 | $11.33 | $35.95 | 175,500 | — | — |
| 2009-04-17 | $11.82 | $37.50 | 77,000 | — | — |
| 2009-04-16 | $11.82 | $37.50 | 82,800 | — | — |
| 2009-04-15 | $11.75 | $37.28 | 77,700 | — | — |
| 2009-04-14 | $11.75 | $37.28 | 169,900 | — | — |
| 2009-04-13 | $11.79 | $37.41 | 176,000 | — | — |
| 2009-04-09 | $11.75 | $37.28 | 117,400 | — | — |
| 2009-04-08 | $10.93 | $34.68 | 152,900 | — | — |
| 2009-04-07 | $10.93 | $34.68 | 221,500 | — | — |
| 2009-04-06 | $10.61 | $33.66 | 59,900 | — | — |
| 2009-04-03 | $10.90 | $34.59 | 110,900 | — | — |
| 2009-04-02 | $10.31 | $32.71 | 73,200 | — | — |
| 2009-04-01 | $10.04 | $31.86 | 66,500 | — | — |
| 2009-03-31 | $10.23 | $32.46 | 61,000 | — | — |
| 2009-03-30 | $10.03 | $31.82 | 74,200 | — | — |
| 2009-03-27 | $10.43 | $33.09 | 61,700 | — | — |
| 2009-03-26 | $10.85 | $34.43 | 118,300 | — | — |
| 2009-03-25 | $10.66 | $33.82 | 82,800 | — | — |
| 2009-03-24 | $10.20 | $32.36 | 203,500 | — | — |
| 2009-03-23 | $10.16 | $32.24 | 182,600 | — | — |
| 2009-03-20 | $9.50 | $30.14 | 130,400 | — | — |
| 2009-03-19 | $10.25 | $32.52 | 115,000 | — | — |
| 2009-03-18 | $9.98 | $31.67 | 107,000 | — | — |
| 2009-03-17 | $10.30 | $32.68 | 112,000 | — | — |
| 2009-03-16 | $10.01 | $31.76 | 140,500 | — | — |
| 2009-03-13 | $10.01 | $31.76 | 121,500 | — | — |
| 2009-03-12 | $9.25 | $29.35 | 158,800 | — | — |
| 2009-03-11 | $9.38 | $29.76 | 94,900 | — | — |
| 2009-03-10 | $8.85 | $28.08 | 100,400 | — | — |
| 2009-03-09 | $8.63 | $27.38 | 91,300 | — | — |
| 2009-03-06 | $8.37 | $26.56 | 142,600 | — | — |
| 2009-03-05 | $8.71 | $27.64 | 184,500 | — | — |
| 2009-03-04 | $9.11 | $28.91 | 155,200 | — | — |
| 2009-03-03 | $8.68 | $27.54 | 162,000 | — | — |
| 2009-03-02 | $9.08 | $28.81 | 285,600 | — | — |
| 2009-02-27 | $10.10 | $32.05 | 115,300 | — | — |
| 2009-02-26 | $10.19 | $32.33 | 110,700 | — | — |
| 2009-02-25 | $10.01 | $31.76 | 254,400 | — | — |
| 2009-02-24 | $9.50 | $30.14 | 409,800 | — | — |
| 2009-02-23 | $8.89 | $28.21 | 187,200 | — | — |
| 2009-02-20 | $9.50 | $30.14 | 279,100 | — | — |
| 2009-02-19 | $10.88 | $34.52 | 107,600 | — | — |
| 2009-02-18 | $10.73 | $34.05 | 103,300 | — | — |
| 2009-02-17 | $11.55 | $36.65 | 107,000 | — | — |
| 2009-02-13 | $12.15 | $38.55 | 109,300 | — | — |
| 2009-02-12 | $11.99 | $38.04 | 367,900 | — | — |
| 2009-02-11 | $11.70 | $37.12 | 110,500 | — | — |
| 2009-02-10 | $11.69 | $37.09 | 78,500 | — | — |
| 2009-02-09 | $11.95 | $37.92 | 152,000 | — | — |
| 2009-02-06 | $11.60 | $36.81 | 170,700 | — | — |
| 2009-02-05 | $11.60 | $36.81 | 98,600 | — | — |
| 2009-02-04 | $11.06 | $35.09 | 93,600 | — | — |
| 2009-02-03 | $11.50 | $36.49 | 102,300 | — | — |
| 2009-02-02 | $11.17 | $35.44 | 132,000 | — | — |
| 2009-01-30 | $10.84 | $34.39 | 77,800 | — | — |
| 2009-01-29 | $11.38 | $35.06 | 169,800 | — | — |
| 2009-01-28 | $11.40 | $35.12 | 183,000 | — | — |
| 2009-01-27 | $11.00 | $33.89 | 118,300 | — | — |
| 2009-01-26 | $10.87 | $33.49 | 119,300 | — | — |
| 2009-01-23 | $10.58 | $32.60 | 91,300 | — | — |
| 2009-01-22 | $10.98 | $33.83 | 111,100 | — | — |
| 2009-01-21 | $10.60 | $32.66 | 144,700 | — | — |
| 2009-01-20 | $10.10 | $31.12 | 145,800 | — | — |
| 2009-01-16 | $10.93 | $33.67 | 107,800 | — | — |
| 2009-01-15 | $11.00 | $33.89 | 127,300 | — | — |
| 2009-01-14 | $10.70 | $32.97 | 57,200 | — | — |
| 2009-01-13 | $11.31 | $34.85 | 101,300 | — | — |
| 2009-01-12 | $11.44 | $35.25 | 108,400 | — | — |
| 2009-01-09 | $11.50 | $35.43 | 102,700 | — | — |
| 2009-01-08 | $10.81 | $33.30 | 152,100 | — | — |
| 2009-01-07 | $10.85 | $33.43 | 116,000 | — | — |
| 2009-01-06 | $11.00 | $33.89 | 237,300 | — | — |
| 2009-01-05 | $10.24 | $31.55 | 285,800 | — | — |
| 2009-01-02 | $9.76 | $30.07 | 142,000 | — | — |