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
- 1989-12-15 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 | $21.36 | $34.27 | 25,600 | — | — |
| 2009-12-30 | $21.35 | $34.25 | 12,600 | — | — |
| 2009-12-29 | $21.39 | $34.32 | 26,800 | — | — |
| 2009-12-28 | $21.13 | $33.61 | 32,400 | — | — |
| 2009-12-24 | $21.34 | $33.95 | 7,600 | — | — |
| 2009-12-23 | $21.32 | $33.91 | 14,000 | — | — |
| 2009-12-22 | $21.25 | $33.80 | 23,500 | — | — |
| 2009-12-21 | $21.21 | $33.74 | 23,100 | — | — |
| 2009-12-18 | $21.25 | $33.80 | 71,600 | — | — |
| 2009-12-17 | $21.09 | $33.55 | 23,900 | — | — |
| 2009-12-16 | $20.99 | $33.39 | 37,100 | — | — |
| 2009-12-15 | $21.10 | $33.56 | 35,100 | — | — |
| 2009-12-14 | $21.68 | $34.49 | 11,600 | — | — |
| 2009-12-11 | $21.33 | $33.93 | 26,400 | — | — |
| 2009-12-10 | $21.64 | $34.42 | 48,200 | — | — |
| 2009-12-09 | $21.44 | $34.10 | 19,800 | — | — |
| 2009-12-08 | $21.48 | $34.17 | 21,400 | — | — |
| 2009-12-07 | $21.75 | $34.60 | 16,700 | — | — |
| 2009-12-04 | $21.72 | $34.55 | 23,200 | — | — |
| 2009-12-03 | $21.32 | $33.91 | 15,200 | — | — |
| 2009-12-02 | $21.75 | $34.60 | 7,200 | — | — |
| 2009-12-01 | $21.94 | $34.90 | 20,800 | — | — |
| 2009-11-30 | $22.48 | $35.76 | 40,000 | — | — |
| 2009-11-27 | $22.26 | $35.41 | 11,900 | — | — |
| 2009-11-25 | $23.27 | $37.02 | 16,300 | — | — |
| 2009-11-24 | $23.67 | $37.65 | 8,700 | — | — |
| 2009-11-23 | $23.88 | $37.99 | 25,100 | — | — |
| 2009-11-20 | $23.62 | $37.57 | 20,000 | — | — |
| 2009-11-19 | $23.51 | $37.40 | 30,100 | — | — |
| 2009-11-18 | $23.59 | $37.52 | 7,300 | — | — |
| 2009-11-17 | $23.59 | $37.52 | 20,700 | — | — |
| 2009-11-16 | $23.16 | $36.84 | 17,600 | — | — |
| 2009-11-13 | $22.72 | $36.14 | 16,200 | — | — |
| 2009-11-12 | $22.43 | $35.68 | 26,200 | — | — |
| 2009-11-11 | $22.72 | $36.14 | 36,200 | — | — |
| 2009-11-10 | $22.64 | $36.01 | 17,800 | — | — |
| 2009-11-09 | $23.45 | $37.30 | 51,000 | — | — |
| 2009-11-06 | $23.47 | $37.33 | 36,500 | — | — |
| 2009-11-05 | $23.06 | $36.68 | 29,200 | — | — |
| 2009-11-04 | $22.15 | $35.23 | 36,000 | — | — |
| 2009-11-03 | $22.67 | $36.06 | 32,300 | — | — |
| 2009-11-02 | $22.77 | $36.22 | 39,600 | — | — |
| 2009-10-30 | $22.92 | $36.46 | 38,100 | — | — |
| 2009-10-29 | $23.91 | $38.03 | 28,900 | — | — |
| 2009-10-28 | $23.94 | $38.08 | 85,500 | — | — |
| 2009-10-27 | $23.99 | $38.16 | 21,700 | — | — |
| 2009-10-26 | $24.06 | $38.27 | 56,300 | — | — |
| 2009-10-23 | $24.14 | $38.40 | 24,000 | — | — |
| 2009-10-22 | $24.12 | $38.37 | 26,900 | — | — |
| 2009-10-21 | $24.13 | $38.38 | 36,400 | — | — |
| 2009-10-20 | $24.24 | $38.56 | 23,500 | — | — |
| 2009-10-19 | $24.37 | $38.77 | 28,200 | — | — |
| 2009-10-16 | $24.01 | $38.19 | 48,200 | — | — |
| 2009-10-15 | $23.93 | $38.07 | 10,800 | — | — |
| 2009-10-14 | $24.35 | $38.73 | 101,700 | — | — |
| 2009-10-13 | $24.00 | $38.18 | 21,800 | — | — |
| 2009-10-12 | $23.95 | $38.10 | 32,200 | — | — |
| 2009-10-09 | $24.12 | $38.37 | 31,600 | — | — |
| 2009-10-08 | $23.86 | $37.95 | 35,100 | — | — |
| 2009-10-07 | $23.84 | $37.92 | 9,700 | — | — |
| 2009-10-06 | $23.99 | $38.16 | 22,800 | — | — |
| 2009-10-05 | $23.96 | $38.11 | 29,500 | — | — |
| 2009-10-02 | $23.57 | $37.49 | 19,700 | — | — |
| 2009-10-01 | $23.43 | $37.27 | 35,400 | — | — |
| 2009-09-30 | $23.71 | $37.72 | 71,000 | — | — |
| 2009-09-29 | $23.47 | $37.33 | 18,400 | — | — |
| 2009-09-28 | $23.65 | $37.62 | 21,800 | — | — |
| 2009-09-25 | $23.64 | $37.32 | 22,000 | — | — |
| 2009-09-24 | $23.08 | $36.43 | 29,300 | — | — |
| 2009-09-23 | $23.24 | $36.69 | 20,700 | — | — |
| 2009-09-22 | $23.50 | $37.10 | 18,000 | — | — |
| 2009-09-21 | $23.12 | $36.50 | 25,200 | — | — |
| 2009-09-18 | $23.70 | $37.41 | 56,900 | — | — |
| 2009-09-17 | $22.99 | $36.29 | 36,200 | — | — |
| 2009-09-16 | $23.58 | $37.22 | 60,400 | — | — |
| 2009-09-15 | $22.64 | $35.74 | 20,700 | — | — |
| 2009-09-14 | $22.62 | $35.71 | 28,400 | — | — |
| 2009-09-11 | $22.32 | $35.23 | 17,300 | — | — |
| 2009-09-10 | $22.39 | $35.34 | 25,500 | — | — |
| 2009-09-09 | $22.49 | $35.50 | 27,100 | — | — |
| 2009-09-08 | $22.41 | $35.38 | 38,900 | — | — |
| 2009-09-04 | $21.40 | $33.78 | 32,800 | — | — |
| 2009-09-03 | $20.83 | $32.88 | 20,800 | — | — |
| 2009-09-02 | $20.09 | $31.71 | 15,700 | — | — |
| 2009-09-01 | $20.34 | $32.11 | 44,800 | — | — |
| 2009-08-31 | $21.05 | $33.23 | 38,200 | — | — |
| 2009-08-28 | $21.46 | $33.88 | 15,000 | — | — |
| 2009-08-27 | $21.68 | $34.22 | 23,200 | — | — |
| 2009-08-26 | $22.09 | $34.87 | 29,600 | — | — |
| 2009-08-25 | $21.97 | $34.68 | 14,900 | — | — |
| 2009-08-24 | $21.70 | $34.26 | 31,600 | — | — |
| 2009-08-21 | $22.13 | $34.93 | 61,800 | — | — |
| 2009-08-20 | $21.99 | $34.71 | 46,300 | — | — |
| 2009-08-19 | $21.25 | $33.55 | 62,300 | — | — |
| 2009-08-18 | $21.37 | $33.73 | 32,100 | — | — |
| 2009-08-17 | $21.23 | $33.51 | 45,900 | — | — |
| 2009-08-14 | $21.30 | $33.62 | 57,200 | — | — |
| 2009-08-13 | $21.53 | $33.99 | 54,500 | — | — |
| 2009-08-12 | $21.51 | $33.96 | 32,700 | — | — |
| 2009-08-11 | $20.94 | $33.06 | 37,000 | — | — |
| 2009-08-10 | $21.30 | $33.62 | 21,900 | — | — |
| 2009-08-07 | $21.26 | $33.56 | 34,100 | — | — |
| 2009-08-06 | $20.71 | $32.69 | 21,600 | — | — |
| 2009-08-05 | $21.50 | $33.94 | 62,900 | — | — |
| 2009-08-04 | $20.99 | $33.13 | 83,800 | — | — |
| 2009-08-03 | $21.06 | $33.25 | 80,400 | — | — |
| 2009-07-31 | $21.00 | $33.15 | 74,900 | — | — |
| 2009-07-30 | $21.50 | $33.94 | 38,700 | — | — |
| 2009-07-29 | $21.28 | $33.59 | 29,600 | — | — |
| 2009-07-28 | $21.21 | $33.48 | 60,600 | — | — |
| 2009-07-27 | $20.79 | $32.82 | 50,500 | — | — |
| 2009-07-24 | $20.42 | $32.24 | 36,100 | — | — |
| 2009-07-23 | $20.60 | $32.52 | 80,500 | — | — |
| 2009-07-22 | $19.66 | $31.04 | 38,100 | — | — |
| 2009-07-21 | $19.07 | $30.10 | 48,400 | — | — |
| 2009-07-20 | $20.01 | $31.59 | 40,200 | — | — |
| 2009-07-17 | $19.80 | $31.26 | 45,200 | — | — |
| 2009-07-16 | $20.59 | $32.50 | 61,000 | — | — |
| 2009-07-15 | $20.24 | $31.95 | 78,200 | — | — |
| 2009-07-14 | $19.66 | $31.04 | 62,200 | — | — |
| 2009-07-13 | $19.77 | $31.21 | 43,200 | — | — |
| 2009-07-10 | $19.35 | $30.55 | 48,000 | — | — |
| 2009-07-09 | $19.48 | $30.75 | 23,400 | — | — |
| 2009-07-08 | $19.55 | $30.86 | 47,700 | — | — |
| 2009-07-07 | $19.50 | $30.78 | 79,900 | — | — |
| 2009-07-06 | $20.71 | $32.69 | 86,200 | — | — |
| 2009-07-02 | $21.00 | $33.15 | 99,000 | — | — |
| 2009-07-01 | $20.81 | $32.85 | 66,200 | — | — |
| 2009-06-30 | $20.55 | $32.44 | 58,700 | — | — |
| 2009-06-29 | $20.23 | $31.94 | 118,000 | — | — |
| 2009-06-26 | $20.87 | $32.95 | 1,904,100 | — | — |
| 2009-06-25 | $19.48 | $30.47 | 117,600 | — | — |
| 2009-06-24 | $19.18 | $30.00 | 79,300 | — | — |
| 2009-06-23 | $18.67 | $29.20 | 47,000 | — | — |
| 2009-06-22 | $18.55 | $29.01 | 50,600 | — | — |
| 2009-06-19 | $19.44 | $30.40 | 57,500 | — | — |
| 2009-06-18 | $19.50 | $30.50 | 56,700 | — | — |
| 2009-06-17 | $19.00 | $29.72 | 75,400 | — | — |
| 2009-06-16 | $19.61 | $30.67 | 31,400 | — | — |
| 2009-06-15 | $19.03 | $29.76 | 105,900 | — | — |
| 2009-06-12 | $19.77 | $30.92 | 84,100 | — | — |
| 2009-06-11 | $20.68 | $32.34 | 50,800 | — | — |
| 2009-06-10 | $20.37 | $31.86 | 74,900 | — | — |
| 2009-06-09 | $19.20 | $30.03 | 133,500 | — | — |
| 2009-06-08 | $21.45 | $33.55 | 22,000 | — | — |
| 2009-06-05 | $21.76 | $34.03 | 21,500 | — | — |
| 2009-06-04 | $21.85 | $34.17 | 22,900 | — | — |
| 2009-06-03 | $21.90 | $34.25 | 41,500 | — | — |
| 2009-06-02 | $21.74 | $34.00 | 224,700 | — | — |
| 2009-06-01 | $21.82 | $34.13 | 38,500 | — | — |
| 2009-05-29 | $21.91 | $34.27 | 30,200 | — | — |
| 2009-05-28 | $22.13 | $34.61 | 35,100 | — | — |
| 2009-05-27 | $22.39 | $35.02 | 60,200 | — | — |
| 2009-05-26 | $22.89 | $35.80 | 86,900 | — | — |
| 2009-05-22 | $21.47 | $33.58 | 38,500 | — | — |
| 2009-05-21 | $21.64 | $33.85 | 32,600 | — | — |
| 2009-05-20 | $21.43 | $33.52 | 43,200 | — | — |
| 2009-05-19 | $21.55 | $33.70 | 62,400 | — | — |
| 2009-05-18 | $21.95 | $34.33 | 48,900 | — | — |
| 2009-05-15 | $19.89 | $31.11 | 26,900 | — | — |
| 2009-05-14 | $19.85 | $31.05 | 35,800 | — | — |
| 2009-05-13 | $19.36 | $30.28 | 16,000 | — | — |
| 2009-05-12 | $19.72 | $30.84 | 80,200 | — | — |
| 2009-05-11 | $19.36 | $30.28 | 16,000 | — | — |
| 2009-05-08 | $19.52 | $30.53 | 20,300 | — | — |
| 2009-05-07 | $19.50 | $30.50 | 14,000 | — | — |
| 2009-05-06 | $18.94 | $29.62 | 47,900 | — | — |
| 2009-05-05 | $19.36 | $30.28 | 52,100 | — | — |
| 2009-05-04 | $17.28 | $27.03 | 33,800 | — | — |
| 2009-05-01 | $16.30 | $25.49 | 17,600 | — | — |
| 2009-04-30 | $16.49 | $25.79 | 19,000 | — | — |
| 2009-04-29 | $15.99 | $25.01 | 29,000 | — | — |
| 2009-04-28 | $15.54 | $24.30 | 40,300 | — | — |
| 2009-04-27 | $15.18 | $23.74 | 10,100 | — | — |
| 2009-04-24 | $15.25 | $23.85 | 4,800 | — | — |
| 2009-04-23 | $15.24 | $23.84 | 3,200 | — | — |
| 2009-04-22 | $15.13 | $23.66 | 7,200 | — | — |
| 2009-04-21 | $15.19 | $23.76 | 18,300 | — | — |
| 2009-04-20 | $14.79 | $23.13 | 8,800 | — | — |
| 2009-04-17 | $15.13 | $23.66 | 9,500 | — | — |
| 2009-04-16 | $15.26 | $23.87 | 7,800 | — | — |
| 2009-04-15 | $15.25 | $23.85 | 9,100 | — | — |
| 2009-04-14 | $15.05 | $23.54 | 31,100 | — | — |
| 2009-04-13 | $14.95 | $23.38 | 19,200 | — | — |
| 2009-04-09 | $15.02 | $23.49 | 22,000 | — | — |
| 2009-04-08 | $14.75 | $23.07 | 12,400 | — | — |
| 2009-04-07 | $14.58 | $22.80 | 14,400 | — | — |
| 2009-04-06 | $14.82 | $23.18 | 7,000 | — | — |
| 2009-04-03 | $14.88 | $23.27 | 26,900 | — | — |
| 2009-04-02 | $14.75 | $23.07 | 24,100 | — | — |
| 2009-04-01 | $14.72 | $23.02 | 31,700 | — | — |
| 2009-03-31 | $14.01 | $21.91 | 28,100 | — | — |
| 2009-03-30 | $13.80 | $21.58 | 8,600 | — | — |
| 2009-03-27 | $13.78 | $21.55 | 29,500 | — | — |
| 2009-03-26 | $15.00 | $23.18 | 42,100 | — | — |
| 2009-03-25 | $14.96 | $23.12 | 22,700 | — | — |
| 2009-03-24 | $13.75 | $21.25 | 46,100 | — | — |
| 2009-03-23 | $13.60 | $21.02 | 48,300 | — | — |
| 2009-03-20 | $11.10 | $17.15 | 19,000 | — | — |
| 2009-03-19 | $11.20 | $17.31 | 9,500 | — | — |
| 2009-03-18 | $11.25 | $17.38 | 16,900 | — | — |
| 2009-03-17 | $10.92 | $16.87 | 14,800 | — | — |
| 2009-03-16 | $10.87 | $16.80 | 16,100 | — | — |
| 2009-03-13 | $11.14 | $17.21 | 12,400 | — | — |
| 2009-03-12 | $10.85 | $16.77 | 7,800 | — | — |
| 2009-03-11 | $9.82 | $15.17 | 5,800 | — | — |
| 2009-03-10 | $10.32 | $15.95 | 19,700 | — | — |
| 2009-03-09 | $9.34 | $14.43 | 34,600 | — | — |
| 2009-03-06 | $9.87 | $15.25 | 36,300 | — | — |
| 2009-03-05 | $10.44 | $16.13 | 14,200 | — | — |
| 2009-03-04 | $10.60 | $16.38 | 6,900 | — | — |
| 2009-03-03 | $10.72 | $16.57 | 17,500 | — | — |
| 2009-03-02 | $10.39 | $16.06 | 7,500 | — | — |
| 2009-02-27 | $11.59 | $17.91 | 13,800 | — | — |
| 2009-02-26 | $11.61 | $17.94 | 33,300 | — | — |
| 2009-02-25 | $10.52 | $16.26 | 6,600 | — | — |
| 2009-02-24 | $10.85 | $16.77 | 21,800 | — | — |
| 2009-02-23 | $10.60 | $16.38 | 14,000 | — | — |
| 2009-02-20 | $10.54 | $16.29 | 16,900 | — | — |
| 2009-02-19 | $10.92 | $16.87 | 5,400 | — | — |
| 2009-02-18 | $11.00 | $17.00 | 27,800 | — | — |
| 2009-02-17 | $11.19 | $17.29 | 8,100 | — | — |
| 2009-02-13 | $11.22 | $17.34 | 6,200 | — | — |
| 2009-02-12 | $11.24 | $17.37 | 11,300 | — | — |
| 2009-02-11 | $11.41 | $17.63 | 18,900 | — | — |
| 2009-02-10 | $11.06 | $17.09 | 6,700 | — | — |
| 2009-02-09 | $11.20 | $17.31 | 5,300 | — | — |
| 2009-02-06 | $11.48 | $17.74 | 3,400 | — | — |
| 2009-02-05 | $10.83 | $16.74 | 18,400 | — | — |
| 2009-02-04 | $10.84 | $16.75 | 7,500 | — | — |
| 2009-02-03 | $10.79 | $16.67 | 9,400 | — | — |
| 2009-02-02 | $10.47 | $16.18 | 8,400 | — | — |
| 2009-01-30 | $10.60 | $16.38 | 17,000 | — | — |
| 2009-01-29 | $10.42 | $16.10 | 7,500 | — | — |
| 2009-01-28 | $10.40 | $16.07 | 9,300 | — | — |
| 2009-01-27 | $10.79 | $16.67 | 6,200 | — | — |
| 2009-01-26 | $10.85 | $16.77 | 7,200 | — | — |
| 2009-01-23 | $10.74 | $16.60 | 6,500 | — | — |
| 2009-01-22 | $10.50 | $16.23 | 70,800 | — | — |
| 2009-01-21 | $10.58 | $16.35 | 15,900 | — | — |
| 2009-01-20 | $9.48 | $14.65 | 12,800 | — | — |
| 2009-01-16 | $10.27 | $15.87 | 29,200 | — | — |
| 2009-01-15 | $10.47 | $16.18 | 26,000 | — | — |
| 2009-01-14 | $10.12 | $15.64 | 36,900 | — | — |
| 2009-01-13 | $10.52 | $16.26 | 11,200 | — | — |
| 2009-01-12 | $10.74 | $16.60 | 45,700 | — | — |
| 2009-01-09 | $10.72 | $16.57 | 37,300 | — | — |
| 2009-01-08 | $11.40 | $17.62 | 13,300 | — | — |
| 2009-01-07 | $10.50 | $16.23 | 23,300 | — | — |
| 2009-01-06 | $10.56 | $16.32 | 26,800 | — | — |
| 2009-01-05 | $10.62 | $16.41 | 24,900 | — | — |
| 2009-01-02 | $11.25 | $17.38 | 21,900 | — | — |