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
- 1993-02-19 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 | $14.00 | $37.60 | 40,900 | — | — |
| 2009-12-30 | $14.00 | $37.60 | 35,900 | — | — |
| 2009-12-29 | $14.09 | $37.84 | 74,000 | — | — |
| 2009-12-28 | $14.24 | $38.24 | 44,400 | — | — |
| 2009-12-24 | $14.32 | $38.46 | 21,700 | — | — |
| 2009-12-23 | $14.25 | $38.27 | 54,900 | — | — |
| 2009-12-22 | $14.15 | $38.00 | 20,400 | — | — |
| 2009-12-21 | $14.19 | $38.11 | 31,100 | — | — |
| 2009-12-18 | $14.13 | $37.95 | 32,100 | — | — |
| 2009-12-17 | $14.13 | $37.95 | 39,400 | — | — |
| 2009-12-16 | $14.06 | $37.76 | 55,400 | — | — |
| 2009-12-15 | $14.07 | $37.59 | 51,300 | — | — |
| 2009-12-14 | $13.95 | $37.27 | 43,200 | — | — |
| 2009-12-11 | $13.94 | $37.24 | 20,700 | — | — |
| 2009-12-10 | $13.94 | $37.24 | 26,900 | — | — |
| 2009-12-09 | $13.89 | $37.11 | 51,100 | — | — |
| 2009-12-08 | $13.82 | $36.92 | 33,400 | — | — |
| 2009-12-07 | $13.87 | $37.06 | 22,300 | — | — |
| 2009-12-04 | $13.76 | $36.76 | 39,300 | — | — |
| 2009-12-03 | $13.80 | $36.87 | 44,800 | — | — |
| 2009-12-02 | $13.90 | $37.14 | 24,200 | — | — |
| 2009-12-01 | $13.86 | $37.03 | 35,700 | — | — |
| 2009-11-30 | $13.79 | $36.84 | 45,700 | — | — |
| 2009-11-27 | $13.68 | $36.55 | 10,400 | — | — |
| 2009-11-25 | $13.64 | $36.44 | 28,500 | — | — |
| 2009-11-24 | $13.55 | $36.20 | 40,800 | — | — |
| 2009-11-23 | $13.46 | $35.96 | 32,600 | — | — |
| 2009-11-20 | $13.34 | $35.64 | 36,000 | — | — |
| 2009-11-19 | $13.43 | $35.88 | 48,700 | — | — |
| 2009-11-18 | $13.45 | $35.93 | 43,200 | — | — |
| 2009-11-17 | $13.52 | $35.93 | 26,900 | — | — |
| 2009-11-16 | $13.55 | $36.01 | 22,900 | — | — |
| 2009-11-13 | $13.51 | $35.90 | 30,100 | — | — |
| 2009-11-12 | $13.46 | $35.77 | 34,900 | — | — |
| 2009-11-11 | $13.44 | $35.71 | 14,900 | — | — |
| 2009-11-10 | $13.44 | $35.71 | 16,500 | — | — |
| 2009-11-09 | $13.47 | $35.79 | 30,000 | — | — |
| 2009-11-06 | $13.43 | $35.69 | 40,300 | — | — |
| 2009-11-05 | $13.37 | $35.53 | 30,200 | — | — |
| 2009-11-04 | $13.37 | $35.53 | 24,800 | — | — |
| 2009-11-03 | $13.44 | $35.71 | 19,000 | — | — |
| 2009-11-02 | $13.42 | $35.66 | 34,100 | — | — |
| 2009-10-30 | $13.40 | $35.61 | 29,300 | — | — |
| 2009-10-29 | $13.37 | $35.53 | 43,600 | — | — |
| 2009-10-28 | $13.33 | $35.42 | 47,000 | — | — |
| 2009-10-27 | $13.43 | $35.69 | 57,700 | — | — |
| 2009-10-26 | $13.59 | $36.11 | 43,700 | — | — |
| 2009-10-23 | $13.54 | $35.98 | 34,900 | — | — |
| 2009-10-22 | $13.50 | $35.87 | 46,500 | — | — |
| 2009-10-21 | $13.51 | $35.90 | 19,600 | — | — |
| 2009-10-20 | $13.67 | $36.14 | 35,300 | — | — |
| 2009-10-19 | $13.44 | $35.54 | 47,300 | — | — |
| 2009-10-16 | $13.40 | $35.43 | 43,600 | — | — |
| 2009-10-15 | $13.27 | $35.09 | 55,600 | — | — |
| 2009-10-14 | $13.47 | $35.62 | 62,000 | — | — |
| 2009-10-13 | $13.74 | $36.33 | 73,000 | — | — |
| 2009-10-12 | $13.53 | $35.77 | 134,300 | — | — |
| 2009-10-09 | $14.01 | $37.04 | 55,100 | — | — |
| 2009-10-08 | $14.33 | $37.89 | 13,300 | — | — |
| 2009-10-07 | $14.28 | $37.76 | 28,400 | — | — |
| 2009-10-06 | $14.25 | $37.68 | 25,600 | — | — |
| 2009-10-05 | $14.18 | $37.49 | 29,400 | — | — |
| 2009-10-02 | $14.11 | $37.31 | 16,100 | — | — |
| 2009-10-01 | $14.07 | $37.20 | 27,600 | — | — |
| 2009-09-30 | $14.17 | $37.47 | 32,300 | — | — |
| 2009-09-29 | $14.05 | $37.15 | 39,400 | — | — |
| 2009-09-28 | $14.14 | $37.39 | 41,600 | — | — |
| 2009-09-25 | $14.18 | $37.49 | 24,400 | — | — |
| 2009-09-24 | $14.19 | $37.52 | 55,800 | — | — |
| 2009-09-23 | $14.07 | $37.20 | 16,300 | — | — |
| 2009-09-22 | $13.97 | $36.94 | 27,400 | — | — |
| 2009-09-21 | $13.99 | $36.99 | 15,700 | — | — |
| 2009-09-18 | $13.95 | $36.88 | 31,700 | — | — |
| 2009-09-17 | $13.87 | $36.67 | 22,400 | — | — |
| 2009-09-16 | $13.91 | $36.78 | 36,400 | — | — |
| 2009-09-15 | $13.91 | $36.60 | 26,500 | — | — |
| 2009-09-14 | $13.91 | $36.60 | 38,000 | — | — |
| 2009-09-11 | $13.85 | $36.44 | 27,600 | — | — |
| 2009-09-10 | $13.82 | $36.36 | 21,900 | — | — |
| 2009-09-09 | $13.81 | $36.34 | 78,800 | — | — |
| 2009-09-08 | $13.78 | $36.26 | 25,200 | — | — |
| 2009-09-04 | $13.66 | $35.94 | 22,200 | — | — |
| 2009-09-03 | $13.51 | $35.55 | 21,500 | — | — |
| 2009-09-02 | $13.52 | $35.57 | 21,700 | — | — |
| 2009-09-01 | $13.47 | $35.44 | 33,400 | — | — |
| 2009-08-31 | $13.42 | $35.31 | 28,400 | — | — |
| 2009-08-28 | $13.49 | $35.49 | 23,100 | — | — |
| 2009-08-27 | $13.50 | $35.52 | 19,600 | — | — |
| 2009-08-26 | $13.47 | $35.44 | 28,100 | — | — |
| 2009-08-25 | $13.50 | $35.52 | 19,000 | — | — |
| 2009-08-24 | $13.45 | $35.39 | 18,000 | — | — |
| 2009-08-21 | $13.40 | $35.26 | 13,600 | — | — |
| 2009-08-20 | $13.34 | $35.10 | 13,000 | — | — |
| 2009-08-19 | $13.25 | $34.86 | 31,300 | — | — |
| 2009-08-18 | $13.13 | $34.37 | 47,800 | — | — |
| 2009-08-17 | $13.10 | $34.29 | 44,500 | — | — |
| 2009-08-14 | $13.29 | $34.79 | 18,900 | — | — |
| 2009-08-13 | $13.30 | $34.81 | 20,600 | — | — |
| 2009-08-12 | $13.25 | $34.68 | 19,500 | — | — |
| 2009-08-11 | $13.35 | $34.94 | 25,400 | — | — |
| 2009-08-10 | $13.31 | $34.84 | 19,500 | — | — |
| 2009-08-07 | $13.31 | $34.84 | 15,000 | — | — |
| 2009-08-06 | $13.30 | $34.81 | 15,400 | — | — |
| 2009-08-05 | $13.27 | $34.73 | 12,200 | — | — |
| 2009-08-04 | $13.26 | $34.71 | 26,700 | — | — |
| 2009-08-03 | $13.14 | $34.39 | 17,800 | — | — |
| 2009-07-31 | $13.13 | $34.37 | 23,100 | — | — |
| 2009-07-30 | $12.95 | $33.90 | 32,600 | — | — |
| 2009-07-29 | $12.97 | $33.95 | 34,100 | — | — |
| 2009-07-28 | $13.05 | $34.16 | 18,100 | — | — |
| 2009-07-27 | $12.98 | $33.97 | 30,300 | — | — |
| 2009-07-24 | $13.01 | $34.05 | 25,900 | — | — |
| 2009-07-23 | $13.09 | $34.26 | 43,000 | — | — |
| 2009-07-22 | $12.98 | $33.97 | 30,400 | — | — |
| 2009-07-21 | $13.02 | $33.90 | 16,600 | — | — |
| 2009-07-20 | $12.94 | $33.69 | 31,700 | — | — |
| 2009-07-17 | $13.03 | $33.93 | 14,600 | — | — |
| 2009-07-16 | $13.02 | $33.90 | 20,700 | — | — |
| 2009-07-15 | $13.07 | $34.03 | 13,400 | — | — |
| 2009-07-14 | $13.00 | $33.85 | 28,600 | — | — |
| 2009-07-13 | $12.91 | $33.62 | 14,700 | — | — |
| 2009-07-10 | $12.81 | $33.35 | 19,500 | — | — |
| 2009-07-09 | $12.79 | $33.30 | 19,700 | — | — |
| 2009-07-08 | $12.73 | $33.15 | 19,300 | — | — |
| 2009-07-07 | $12.63 | $32.89 | 37,500 | — | — |
| 2009-07-06 | $12.55 | $32.68 | 9,700 | — | — |
| 2009-07-02 | $12.58 | $32.76 | 10,300 | — | — |
| 2009-07-01 | $12.53 | $32.63 | 44,500 | — | — |
| 2009-06-30 | $12.70 | $33.07 | 30,900 | — | — |
| 2009-06-29 | $12.70 | $33.07 | 58,200 | — | — |
| 2009-06-26 | $12.71 | $33.09 | 16,700 | — | — |
| 2009-06-25 | $12.68 | $33.02 | 37,300 | — | — |
| 2009-06-24 | $12.61 | $32.83 | 22,600 | — | — |
| 2009-06-23 | $12.45 | $32.42 | 26,100 | — | — |
| 2009-06-22 | $12.35 | $32.16 | 21,400 | — | — |
| 2009-06-19 | $12.55 | $32.68 | 21,700 | — | — |
| 2009-06-18 | $12.35 | $32.16 | 21,200 | — | — |
| 2009-06-17 | $12.40 | $32.29 | 20,700 | — | — |
| 2009-06-16 | $12.41 | $32.14 | 20,300 | — | — |
| 2009-06-15 | $12.32 | $31.90 | 23,100 | — | — |
| 2009-06-12 | $12.17 | $31.51 | 61,800 | — | — |
| 2009-06-11 | $12.49 | $32.34 | 35,900 | — | — |
| 2009-06-10 | $12.59 | $32.60 | 24,900 | — | — |
| 2009-06-09 | $12.74 | $32.99 | 36,800 | — | — |
| 2009-06-08 | $12.75 | $33.02 | 41,600 | — | — |
| 2009-06-05 | $12.76 | $33.04 | 35,800 | — | — |
| 2009-06-04 | $12.88 | $33.35 | 48,200 | — | — |
| 2009-06-03 | $12.78 | $33.09 | 20,800 | — | — |
| 2009-06-02 | $12.90 | $33.41 | 36,000 | — | — |
| 2009-06-01 | $12.85 | $33.28 | 32,600 | — | — |
| 2009-05-29 | $12.90 | $33.41 | 34,600 | — | — |
| 2009-05-28 | $13.00 | $33.66 | 38,400 | — | — |
| 2009-05-27 | $13.08 | $33.87 | 43,000 | — | — |
| 2009-05-26 | $13.12 | $33.97 | 42,900 | — | — |
| 2009-05-22 | $12.97 | $33.59 | 12,000 | — | — |
| 2009-05-21 | $12.95 | $33.53 | 24,400 | — | — |
| 2009-05-20 | $12.95 | $33.53 | 32,700 | — | — |
| 2009-05-19 | $12.96 | $33.38 | 25,100 | — | — |
| 2009-05-18 | $12.99 | $33.46 | 27,300 | — | — |
| 2009-05-15 | $13.00 | $33.49 | 15,500 | — | — |
| 2009-05-14 | $12.94 | $33.33 | 17,600 | — | — |
| 2009-05-13 | $12.86 | $33.13 | 24,500 | — | — |
| 2009-05-12 | $12.81 | $33.00 | 18,300 | — | — |
| 2009-05-11 | $12.75 | $32.84 | 11,800 | — | — |
| 2009-05-08 | $12.67 | $32.64 | 38,800 | — | — |
| 2009-05-07 | $12.62 | $32.51 | 23,600 | — | — |
| 2009-05-06 | $12.70 | $32.71 | 36,500 | — | — |
| 2009-05-05 | $12.64 | $32.56 | 23,300 | — | — |
| 2009-05-04 | $12.83 | $33.05 | 26,800 | — | — |
| 2009-05-01 | $12.76 | $32.87 | 29,400 | — | — |
| 2009-04-30 | $12.72 | $32.77 | 25,400 | — | — |
| 2009-04-29 | $12.79 | $32.95 | 21,200 | — | — |
| 2009-04-28 | $12.68 | $32.66 | 17,200 | — | — |
| 2009-04-27 | $12.63 | $32.53 | 58,200 | — | — |
| 2009-04-24 | $12.80 | $32.97 | 29,700 | — | — |
| 2009-04-23 | $12.74 | $32.82 | 38,200 | — | — |
| 2009-04-22 | $12.57 | $32.38 | 29,300 | — | — |
| 2009-04-21 | $12.35 | $31.81 | 27,400 | — | — |
| 2009-04-20 | $12.40 | $31.94 | 19,300 | — | — |
| 2009-04-17 | $12.40 | $31.94 | 22,700 | — | — |
| 2009-04-16 | $12.38 | $31.89 | 39,200 | — | — |
| 2009-04-15 | $12.40 | $31.94 | 22,500 | — | — |
| 2009-04-14 | $12.37 | $31.69 | 13,800 | — | — |
| 2009-04-13 | $12.25 | $31.38 | 12,500 | — | — |
| 2009-04-09 | $12.28 | $31.46 | 13,600 | — | — |
| 2009-04-08 | $12.20 | $31.25 | 40,900 | — | — |
| 2009-04-07 | $12.13 | $31.07 | 12,800 | — | — |
| 2009-04-06 | $12.12 | $31.05 | 23,000 | — | — |
| 2009-04-03 | $12.05 | $30.87 | 14,800 | — | — |
| 2009-04-02 | $12.11 | $31.02 | 27,300 | — | — |
| 2009-04-01 | $11.92 | $30.54 | 17,500 | — | — |
| 2009-03-31 | $11.85 | $30.36 | 63,500 | — | — |
| 2009-03-30 | $11.93 | $30.56 | 9,700 | — | — |
| 2009-03-27 | $12.17 | $31.18 | 24,800 | — | — |
| 2009-03-26 | $12.13 | $31.07 | 26,300 | — | — |
| 2009-03-25 | $12.01 | $30.77 | 6,500 | — | — |
| 2009-03-24 | $12.03 | $30.82 | 9,700 | — | — |
| 2009-03-23 | $11.97 | $30.66 | 21,300 | — | — |
| 2009-03-20 | $11.77 | $30.15 | 12,000 | — | — |
| 2009-03-19 | $11.80 | $30.23 | 20,500 | — | — |
| 2009-03-18 | $11.69 | $29.95 | 36,200 | — | — |
| 2009-03-17 | $11.65 | $29.69 | 24,000 | — | — |
| 2009-03-16 | $11.70 | $29.82 | 17,500 | — | — |
| 2009-03-13 | $11.62 | $29.61 | 21,000 | — | — |
| 2009-03-12 | $11.64 | $29.67 | 211,600 | — | — |
| 2009-03-11 | $11.51 | $29.33 | 61,000 | — | — |
| 2009-03-10 | $11.63 | $29.64 | 16,200 | — | — |
| 2009-03-09 | $11.43 | $29.13 | 68,100 | — | — |
| 2009-03-06 | $11.62 | $29.61 | 16,400 | — | — |
| 2009-03-05 | $11.66 | $29.72 | 22,200 | — | — |
| 2009-03-04 | $11.86 | $30.23 | 35,000 | — | — |
| 2009-03-03 | $11.61 | $29.59 | 21,300 | — | — |
| 2009-03-02 | $11.90 | $30.33 | 16,800 | — | — |
| 2009-02-27 | $12.17 | $31.02 | 20,000 | — | — |
| 2009-02-26 | $12.06 | $30.74 | 24,700 | — | — |
| 2009-02-25 | $11.82 | $30.12 | 35,500 | — | — |
| 2009-02-24 | $11.50 | $29.31 | 25,300 | — | — |
| 2009-02-23 | $11.06 | $28.19 | 60,000 | — | — |
| 2009-02-20 | $11.30 | $28.80 | 55,600 | — | — |
| 2009-02-19 | $11.70 | $29.82 | 22,700 | — | — |
| 2009-02-18 | $11.88 | $30.28 | 32,600 | — | — |
| 2009-02-17 | $12.15 | $30.81 | 28,600 | — | — |
| 2009-02-13 | $12.43 | $31.52 | 25,600 | — | — |
| 2009-02-12 | $12.61 | $31.98 | 16,900 | — | — |
| 2009-02-11 | $12.64 | $32.06 | 22,100 | — | — |
| 2009-02-10 | $12.69 | $32.18 | 45,400 | — | — |
| 2009-02-09 | $12.62 | $32.00 | 25,600 | — | — |
| 2009-02-06 | $12.41 | $31.47 | 16,300 | — | — |
| 2009-02-05 | $12.31 | $31.22 | 17,100 | — | — |
| 2009-02-04 | $12.28 | $31.14 | 21,900 | — | — |
| 2009-02-03 | $12.14 | $30.79 | 38,900 | — | — |
| 2009-02-02 | $11.90 | $30.18 | 32,800 | — | — |
| 2009-01-30 | $11.92 | $30.23 | 76,100 | — | — |
| 2009-01-29 | $12.08 | $30.64 | 31,300 | — | — |
| 2009-01-28 | $12.00 | $30.43 | 22,300 | — | — |
| 2009-01-27 | $11.85 | $30.05 | 23,500 | — | — |
| 2009-01-26 | $11.90 | $30.18 | 20,700 | — | — |
| 2009-01-23 | $11.74 | $29.77 | 24,100 | — | — |
| 2009-01-22 | $11.78 | $29.87 | 20,200 | — | — |
| 2009-01-21 | $12.05 | $30.56 | 54,200 | — | — |
| 2009-01-20 | $12.17 | $30.71 | 69,900 | — | — |
| 2009-01-16 | $12.12 | $30.58 | 30,100 | — | — |
| 2009-01-15 | $11.86 | $29.93 | 91,700 | — | — |
| 2009-01-14 | $11.94 | $30.13 | 46,000 | — | — |
| 2009-01-13 | $11.98 | $30.23 | 44,800 | — | — |
| 2009-01-12 | $11.92 | $30.08 | 90,300 | — | — |
| 2009-01-09 | $11.90 | $30.03 | 70,900 | — | — |
| 2009-01-08 | $11.54 | $29.12 | 39,500 | — | — |
| 2009-01-07 | $11.38 | $28.72 | 31,800 | — | — |
| 2009-01-06 | $11.36 | $28.67 | 26,600 | — | — |
| 2009-01-05 | $11.13 | $28.09 | 58,700 | — | — |
| 2009-01-02 | $11.03 | $27.83 | 88,100 | — | — |