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
- 2005-09-29 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 | $22.96 | $33.21 | 12,100 | — | — |
| 2009-12-30 | $22.84 | $33.04 | 14,100 | — | — |
| 2009-12-29 | $22.79 | $32.97 | 13,000 | — | — |
| 2009-12-28 | $22.63 | $32.74 | 22,300 | — | — |
| 2009-12-24 | $22.85 | $33.06 | 12,400 | — | — |
| 2009-12-23 | $22.82 | $33.01 | 11,300 | — | — |
| 2009-12-22 | $22.85 | $33.06 | 10,600 | — | — |
| 2009-12-21 | $22.76 | $32.93 | 29,100 | — | — |
| 2009-12-18 | $21.65 | $31.32 | 49,100 | — | — |
| 2009-12-17 | $23.16 | $33.50 | 29,700 | — | — |
| 2009-12-16 | $22.88 | $33.10 | 16,000 | — | — |
| 2009-12-15 | $22.64 | $32.75 | 19,300 | — | — |
| 2009-12-14 | $22.15 | $32.04 | 62,600 | — | — |
| 2009-12-11 | $22.64 | $32.75 | 25,700 | — | — |
| 2009-12-10 | $23.27 | $33.66 | 8,300 | — | — |
| 2009-12-09 | $23.31 | $33.72 | 14,100 | — | — |
| 2009-12-08 | $23.57 | $34.10 | 4,900 | — | — |
| 2009-12-07 | $23.53 | $34.04 | 13,200 | — | — |
| 2009-12-04 | $23.70 | $34.29 | 8,400 | — | — |
| 2009-12-03 | $23.67 | $34.24 | 15,100 | — | — |
| 2009-12-02 | $23.75 | $34.36 | 17,900 | — | — |
| 2009-12-01 | $24.00 | $34.72 | 39,300 | — | — |
| 2009-11-30 | $23.49 | $33.98 | 25,000 | — | — |
| 2009-11-27 | $23.80 | $34.43 | 7,000 | — | — |
| 2009-11-25 | $24.00 | $34.72 | 6,300 | — | — |
| 2009-11-24 | $23.73 | $34.33 | 9,000 | — | — |
| 2009-11-23 | $24.00 | $34.72 | 12,200 | — | — |
| 2009-11-20 | $23.45 | $33.92 | 8,000 | — | — |
| 2009-11-19 | $23.34 | $33.76 | 16,200 | — | — |
| 2009-11-18 | $23.50 | $34.00 | 11,600 | — | — |
| 2009-11-17 | $23.58 | $34.11 | 22,600 | — | — |
| 2009-11-16 | $23.30 | $33.71 | 51,900 | — | — |
| 2009-11-13 | $22.76 | $32.93 | 25,700 | — | — |
| 2009-11-12 | $22.69 | $32.82 | 20,000 | — | — |
| 2009-11-11 | $22.64 | $32.75 | 33,700 | — | — |
| 2009-11-10 | $23.43 | $33.89 | 14,800 | — | — |
| 2009-11-09 | $23.13 | $33.46 | 13,700 | — | — |
| 2009-11-06 | $22.62 | $32.72 | 28,900 | — | — |
| 2009-11-05 | $22.64 | $32.75 | 54,900 | — | — |
| 2009-11-04 | $22.95 | $33.20 | 33,300 | — | — |
| 2009-11-03 | $23.25 | $33.63 | 56,100 | — | — |
| 2009-11-02 | $22.20 | $32.12 | 139,200 | — | — |
| 2009-10-30 | $24.70 | $35.03 | 71,000 | — | — |
| 2009-10-29 | $23.99 | $34.02 | 60,100 | — | — |
| 2009-10-28 | $23.39 | $33.17 | 35,200 | — | — |
| 2009-10-27 | $22.91 | $32.49 | 144,700 | — | — |
| 2009-10-26 | $24.50 | $34.74 | 81,500 | — | — |
| 2009-10-23 | $26.06 | $36.95 | 33,300 | — | — |
| 2009-10-22 | $26.24 | $37.21 | 38,300 | — | — |
| 2009-10-21 | $26.85 | $38.07 | 34,300 | — | — |
| 2009-10-20 | $26.55 | $37.65 | 39,200 | — | — |
| 2009-10-19 | $26.55 | $37.65 | 29,300 | — | — |
| 2009-10-16 | $26.47 | $37.54 | 27,500 | — | — |
| 2009-10-15 | $26.79 | $37.99 | 34,100 | — | — |
| 2009-10-14 | $26.99 | $38.27 | 31,300 | — | — |
| 2009-10-13 | $26.49 | $37.56 | 19,100 | — | — |
| 2009-10-12 | $26.15 | $37.08 | 65,000 | — | — |
| 2009-10-09 | $25.89 | $36.71 | 41,500 | — | — |
| 2009-10-08 | $25.87 | $36.69 | 42,200 | — | — |
| 2009-10-07 | $25.41 | $36.03 | 27,800 | — | — |
| 2009-10-06 | $25.07 | $35.55 | 22,000 | — | — |
| 2009-10-05 | $24.84 | $35.22 | 24,100 | — | — |
| 2009-10-02 | $24.01 | $34.05 | 40,100 | — | — |
| 2009-10-01 | $24.98 | $35.42 | 25,800 | — | — |
| 2009-09-30 | $25.00 | $35.45 | 44,500 | — | — |
| 2009-09-29 | $24.18 | $34.29 | 7,800 | — | — |
| 2009-09-28 | $24.12 | $34.20 | 22,400 | — | — |
| 2009-09-25 | $24.13 | $34.22 | 49,500 | — | — |
| 2009-09-24 | $24.38 | $34.57 | 22,500 | — | — |
| 2009-09-23 | $24.99 | $35.44 | 39,800 | — | — |
| 2009-09-22 | $24.60 | $34.88 | 28,000 | — | — |
| 2009-09-21 | $24.60 | $34.88 | 33,700 | — | — |
| 2009-09-18 | $25.00 | $35.45 | 39,200 | — | — |
| 2009-09-17 | $24.65 | $34.95 | 18,800 | — | — |
| 2009-09-16 | $24.63 | $34.93 | 32,800 | — | — |
| 2009-09-15 | $24.60 | $34.88 | 40,200 | — | — |
| 2009-09-14 | $24.31 | $34.47 | 50,200 | — | — |
| 2009-09-11 | $24.09 | $34.16 | 56,000 | — | — |
| 2009-09-10 | $24.00 | $34.03 | 52,000 | — | — |
| 2009-09-09 | $23.32 | $33.07 | 43,400 | — | — |
| 2009-09-08 | $23.00 | $32.62 | 36,900 | — | — |
| 2009-09-04 | $22.85 | $32.40 | 31,300 | — | — |
| 2009-09-03 | $22.56 | $31.99 | 24,600 | — | — |
| 2009-09-02 | $22.33 | $31.67 | 27,000 | — | — |
| 2009-09-01 | $22.09 | $31.32 | 19,300 | — | — |
| 2009-08-31 | $22.06 | $31.28 | 63,200 | — | — |
| 2009-08-28 | $21.84 | $30.97 | 27,300 | — | — |
| 2009-08-27 | $21.85 | $30.98 | 59,500 | — | — |
| 2009-08-26 | $23.19 | $32.88 | 11,400 | — | — |
| 2009-08-25 | $23.28 | $33.01 | 24,900 | — | — |
| 2009-08-24 | $23.09 | $32.74 | 84,000 | — | — |
| 2009-08-21 | $22.50 | $31.91 | 46,000 | — | — |
| 2009-08-20 | $22.00 | $31.20 | 25,000 | — | — |
| 2009-08-19 | $21.60 | $30.63 | 15,300 | — | — |
| 2009-08-18 | $21.59 | $30.62 | 25,200 | — | — |
| 2009-08-17 | $21.10 | $29.92 | 32,400 | — | — |
| 2009-08-14 | $21.70 | $30.77 | 17,900 | — | — |
| 2009-08-13 | $22.00 | $31.20 | 20,900 | — | — |
| 2009-08-12 | $21.70 | $30.77 | 14,900 | — | — |
| 2009-08-11 | $21.47 | $30.45 | 15,900 | — | — |
| 2009-08-10 | $21.35 | $30.28 | 28,800 | — | — |
| 2009-08-07 | $20.79 | $29.48 | 10,800 | — | — |
| 2009-08-06 | $20.66 | $29.30 | 15,500 | — | — |
| 2009-08-05 | $21.50 | $30.49 | 22,800 | — | — |
| 2009-08-04 | $20.95 | $29.71 | 26,100 | — | — |
| 2009-08-03 | $21.41 | $30.36 | 30,300 | — | — |
| 2009-07-31 | $22.00 | $30.51 | 26,000 | — | — |
| 2009-07-30 | $21.72 | $30.12 | 22,000 | — | — |
| 2009-07-29 | $21.80 | $30.23 | 30,400 | — | — |
| 2009-07-28 | $21.80 | $30.23 | 49,800 | — | — |
| 2009-07-27 | $21.57 | $29.91 | 35,600 | — | — |
| 2009-07-24 | $20.91 | $28.99 | 53,000 | — | — |
| 2009-07-23 | $19.96 | $27.68 | 38,900 | — | — |
| 2009-07-22 | $19.60 | $27.18 | 28,300 | — | — |
| 2009-07-21 | $19.00 | $26.35 | 31,800 | — | — |
| 2009-07-20 | $18.99 | $26.33 | 23,100 | — | — |
| 2009-07-17 | $18.90 | $26.21 | 23,800 | — | — |
| 2009-07-16 | $18.50 | $25.65 | 13,300 | — | — |
| 2009-07-15 | $18.47 | $25.61 | 22,200 | — | — |
| 2009-07-14 | $18.44 | $25.57 | 23,300 | — | — |
| 2009-07-13 | $17.30 | $23.99 | 28,300 | — | — |
| 2009-07-10 | $17.50 | $24.27 | 27,800 | — | — |
| 2009-07-09 | $17.53 | $24.31 | 8,400 | — | — |
| 2009-07-08 | $17.67 | $24.50 | 31,500 | — | — |
| 2009-07-07 | $17.91 | $24.83 | 21,700 | — | — |
| 2009-07-06 | $18.15 | $25.17 | 25,400 | — | — |
| 2009-07-02 | $18.68 | $25.90 | 37,000 | — | — |
| 2009-07-01 | $18.34 | $25.43 | 44,000 | — | — |
| 2009-06-30 | $18.55 | $25.72 | 33,500 | — | — |
| 2009-06-29 | $18.62 | $25.82 | 39,300 | — | — |
| 2009-06-26 | $18.53 | $25.69 | 26,600 | — | — |
| 2009-06-25 | $18.46 | $25.60 | 35,000 | — | — |
| 2009-06-24 | $18.17 | $25.19 | 38,900 | — | — |
| 2009-06-23 | $18.53 | $25.69 | 36,400 | — | — |
| 2009-06-22 | $18.71 | $25.94 | 68,200 | — | — |
| 2009-06-19 | $18.83 | $26.11 | 25,900 | — | — |
| 2009-06-18 | $18.04 | $25.01 | 50,900 | — | — |
| 2009-06-17 | $17.34 | $24.04 | 95,500 | — | — |
| 2009-06-16 | $18.74 | $25.98 | 47,700 | — | — |
| 2009-06-15 | $19.24 | $26.68 | 32,100 | — | — |
| 2009-06-12 | $19.23 | $26.66 | 27,500 | — | — |
| 2009-06-11 | $18.26 | $25.32 | 29,100 | — | — |
| 2009-06-10 | $17.99 | $24.94 | 70,600 | — | — |
| 2009-06-09 | $19.24 | $26.68 | 21,800 | — | — |
| 2009-06-08 | $19.20 | $26.62 | 43,500 | — | — |
| 2009-06-05 | $19.44 | $26.96 | 41,400 | — | — |
| 2009-06-04 | $19.00 | $26.35 | 93,000 | — | — |
| 2009-06-03 | $17.75 | $24.61 | 36,300 | — | — |
| 2009-06-02 | $17.60 | $24.40 | 102,300 | — | — |
| 2009-06-01 | $17.49 | $24.25 | 65,100 | — | — |
| 2009-05-29 | $16.50 | $22.88 | 71,600 | — | — |
| 2009-05-28 | $16.15 | $22.39 | 36,300 | — | — |
| 2009-05-27 | $16.25 | $22.53 | 22,600 | — | — |
| 2009-05-26 | $16.17 | $22.42 | 23,300 | — | — |
| 2009-05-22 | $16.00 | $22.19 | 9,900 | — | — |
| 2009-05-21 | $15.21 | $21.09 | 44,100 | — | — |
| 2009-05-20 | $15.75 | $21.84 | 32,700 | — | — |
| 2009-05-19 | $15.92 | $22.07 | 24,400 | — | — |
| 2009-05-18 | $15.20 | $21.08 | 56,100 | — | — |
| 2009-05-15 | $14.51 | $20.12 | 22,400 | — | — |
| 2009-05-14 | $14.73 | $20.42 | 13,800 | — | — |
| 2009-05-13 | $14.74 | $20.44 | 16,800 | — | — |
| 2009-05-12 | $14.90 | $20.66 | 13,700 | — | — |
| 2009-05-11 | $14.90 | $20.66 | 22,400 | — | — |
| 2009-05-08 | $15.04 | $20.85 | 32,500 | — | — |
| 2009-05-07 | $15.12 | $20.97 | 68,400 | — | — |
| 2009-05-06 | $13.80 | $19.14 | 25,900 | — | — |
| 2009-05-05 | $13.87 | $19.23 | 31,500 | — | — |
| 2009-05-04 | $14.51 | $19.44 | 71,400 | — | — |
| 2009-05-01 | $14.51 | $19.44 | 34,500 | — | — |
| 2009-04-30 | $14.57 | $19.52 | 11,400 | — | — |
| 2009-04-29 | $14.70 | $19.70 | 21,300 | — | — |
| 2009-04-28 | $14.50 | $19.43 | 26,000 | — | — |
| 2009-04-27 | $14.50 | $19.43 | 17,900 | — | — |
| 2009-04-24 | $14.48 | $19.40 | 20,500 | — | — |
| 2009-04-23 | $14.50 | $19.43 | 12,800 | — | — |
| 2009-04-22 | $14.35 | $19.23 | 62,200 | — | — |
| 2009-04-21 | $12.60 | $16.88 | 9,600 | — | — |
| 2009-04-20 | $12.25 | $16.41 | 22,200 | — | — |
| 2009-04-17 | $12.67 | $16.98 | 4,800 | — | — |
| 2009-04-16 | $12.37 | $16.58 | 16,300 | — | — |
| 2009-04-15 | $12.32 | $16.51 | 8,800 | — | — |
| 2009-04-14 | $12.64 | $16.94 | 21,900 | — | — |
| 2009-04-13 | $12.83 | $17.19 | 13,600 | — | — |
| 2009-04-09 | $12.35 | $16.55 | 9,100 | — | — |
| 2009-04-08 | $12.15 | $16.28 | 2,600 | — | — |
| 2009-04-07 | $12.07 | $16.17 | 17,800 | — | — |
| 2009-04-06 | $12.42 | $16.64 | 22,200 | — | — |
| 2009-04-03 | $12.46 | $16.70 | 6,000 | — | — |
| 2009-04-02 | $12.27 | $16.44 | 22,700 | — | — |
| 2009-04-01 | $12.33 | $16.52 | 6,700 | — | — |
| 2009-03-31 | $12.30 | $16.48 | 12,800 | — | — |
| 2009-03-30 | $11.80 | $15.81 | 17,200 | — | — |
| 2009-03-27 | $12.27 | $16.44 | 23,700 | — | — |
| 2009-03-26 | $12.56 | $16.83 | 36,700 | — | — |
| 2009-03-25 | $11.90 | $15.95 | 23,700 | — | — |
| 2009-03-24 | $11.43 | $15.32 | 17,400 | — | — |
| 2009-03-23 | $11.45 | $15.34 | 39,500 | — | — |
| 2009-03-20 | $11.14 | $14.93 | 10,200 | — | — |
| 2009-03-19 | $11.33 | $15.18 | 21,100 | — | — |
| 2009-03-18 | $11.28 | $15.11 | 12,600 | — | — |
| 2009-03-17 | $11.57 | $15.50 | 11,900 | — | — |
| 2009-03-16 | $11.85 | $15.88 | 33,600 | — | — |
| 2009-03-13 | $11.84 | $15.87 | 9,400 | — | — |
| 2009-03-12 | $11.94 | $16.00 | 40,800 | — | — |
| 2009-03-11 | $10.56 | $14.15 | 31,000 | — | — |
| 2009-03-10 | $10.49 | $14.06 | 48,900 | — | — |
| 2009-03-09 | $9.21 | $12.34 | 18,500 | — | — |
| 2009-03-06 | $9.86 | $13.21 | 24,500 | — | — |
| 2009-03-05 | $9.78 | $13.10 | 21,000 | — | — |
| 2009-03-04 | $9.92 | $13.29 | 36,400 | — | — |
| 2009-03-03 | $9.85 | $13.20 | 25,300 | — | — |
| 2009-03-02 | $10.27 | $13.76 | 55,600 | — | — |
| 2009-02-27 | $10.70 | $14.34 | 53,600 | — | — |
| 2009-02-26 | $11.00 | $14.74 | 24,100 | — | — |
| 2009-02-25 | $10.55 | $14.14 | 7,800 | — | — |
| 2009-02-24 | $10.28 | $13.77 | 56,600 | — | — |
| 2009-02-23 | $10.51 | $14.08 | 51,100 | — | — |
| 2009-02-20 | $11.86 | $15.89 | 18,600 | — | — |
| 2009-02-19 | $12.64 | $16.94 | 15,800 | — | — |
| 2009-02-18 | $12.56 | $16.83 | 7,200 | — | — |
| 2009-02-17 | $12.60 | $16.88 | 13,300 | — | — |
| 2009-02-13 | $13.02 | $17.45 | 3,000 | — | — |
| 2009-02-12 | $13.13 | $17.59 | 6,600 | — | — |
| 2009-02-11 | $12.87 | $17.25 | 7,000 | — | — |
| 2009-02-10 | $13.08 | $17.53 | 22,000 | — | — |
| 2009-02-09 | $13.06 | $17.50 | 5,400 | — | — |
| 2009-02-06 | $13.00 | $17.42 | 5,100 | — | — |
| 2009-02-05 | $13.01 | $17.43 | 2,500 | — | — |
| 2009-02-04 | $13.52 | $18.12 | 6,900 | — | — |
| 2009-02-03 | $13.25 | $17.75 | 10,800 | — | — |
| 2009-02-02 | $13.60 | $18.22 | 11,200 | — | — |
| 2009-01-30 | $13.77 | $17.80 | 16,100 | — | — |
| 2009-01-29 | $13.52 | $17.47 | 15,000 | — | — |
| 2009-01-28 | $13.50 | $17.45 | 30,900 | — | — |
| 2009-01-27 | $13.65 | $17.64 | 9,100 | — | — |
| 2009-01-26 | $13.69 | $17.69 | 14,100 | — | — |
| 2009-01-23 | $12.70 | $16.41 | 34,500 | — | — |
| 2009-01-22 | $12.37 | $15.99 | 15,300 | — | — |
| 2009-01-21 | $12.00 | $15.51 | 7,000 | — | — |
| 2009-01-20 | $11.34 | $14.66 | 7,800 | — | — |
| 2009-01-16 | $11.51 | $14.88 | 12,200 | — | — |
| 2009-01-15 | $11.09 | $14.33 | 10,100 | — | — |
| 2009-01-14 | $11.50 | $14.86 | 23,200 | — | — |
| 2009-01-13 | $11.30 | $14.60 | 16,600 | — | — |
| 2009-01-12 | $11.45 | $14.80 | 22,600 | — | — |
| 2009-01-09 | $11.59 | $14.98 | 19,700 | — | — |
| 2009-01-08 | $11.67 | $15.08 | 15,800 | — | — |
| 2009-01-07 | $11.74 | $15.17 | 41,700 | — | — |
| 2009-01-06 | $11.75 | $15.19 | 48,300 | — | — |
| 2009-01-05 | $11.60 | $14.99 | 61,300 | — | — |
| 2009-01-02 | $11.16 | $14.42 | 25,900 | — | — |