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
- 1992-09-22 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 | $12.06 | $37.30 | 32,300 | — | — |
| 2009-12-30 | $12.10 | $37.42 | 24,900 | — | — |
| 2009-12-29 | $12.01 | $37.14 | 45,700 | — | — |
| 2009-12-28 | $12.16 | $37.61 | 30,900 | — | — |
| 2009-12-24 | $12.05 | $37.27 | 11,500 | — | — |
| 2009-12-23 | $11.99 | $37.08 | 37,700 | — | — |
| 2009-12-22 | $11.98 | $37.05 | 29,700 | — | — |
| 2009-12-21 | $11.96 | $36.99 | 40,600 | — | — |
| 2009-12-18 | $12.00 | $37.11 | 23,400 | — | — |
| 2009-12-17 | $12.06 | $37.30 | 33,000 | — | — |
| 2009-12-16 | $12.18 | $37.67 | 23,700 | — | — |
| 2009-12-15 | $12.18 | $37.45 | 62,500 | — | — |
| 2009-12-14 | $12.26 | $37.70 | 26,800 | — | — |
| 2009-12-11 | $12.27 | $37.73 | 33,900 | — | — |
| 2009-12-10 | $12.21 | $37.54 | 29,800 | — | — |
| 2009-12-09 | $12.19 | $37.48 | 25,300 | — | — |
| 2009-12-08 | $12.25 | $37.67 | 27,600 | — | — |
| 2009-12-07 | $12.30 | $37.82 | 45,900 | — | — |
| 2009-12-04 | $12.26 | $37.70 | 34,000 | — | — |
| 2009-12-03 | $12.34 | $37.94 | 18,100 | — | — |
| 2009-12-02 | $12.31 | $37.85 | 28,600 | — | — |
| 2009-12-01 | $12.21 | $37.54 | 53,700 | — | — |
| 2009-11-30 | $12.30 | $37.82 | 28,900 | — | — |
| 2009-11-27 | $12.39 | $38.10 | 12,500 | — | — |
| 2009-11-25 | $12.22 | $37.57 | 64,000 | — | — |
| 2009-11-24 | $12.06 | $37.08 | 39,900 | — | — |
| 2009-11-23 | $12.08 | $37.14 | 26,300 | — | — |
| 2009-11-20 | $12.02 | $36.96 | 40,800 | — | — |
| 2009-11-19 | $12.06 | $37.08 | 19,400 | — | — |
| 2009-11-18 | $12.05 | $37.05 | 44,400 | — | — |
| 2009-11-17 | $12.07 | $36.89 | 39,200 | — | — |
| 2009-11-16 | $12.07 | $36.89 | 38,200 | — | — |
| 2009-11-13 | $12.00 | $36.68 | 21,200 | — | — |
| 2009-11-12 | $11.98 | $36.62 | 39,200 | — | — |
| 2009-11-11 | $11.98 | $36.62 | 50,700 | — | — |
| 2009-11-10 | $11.75 | $35.92 | 49,700 | — | — |
| 2009-11-09 | $11.90 | $36.37 | 13,300 | — | — |
| 2009-11-06 | $11.94 | $36.50 | 13,300 | — | — |
| 2009-11-05 | $11.95 | $36.53 | 26,900 | — | — |
| 2009-11-04 | $11.88 | $36.31 | 35,600 | — | — |
| 2009-11-03 | $12.03 | $36.77 | 44,600 | — | — |
| 2009-11-02 | $11.82 | $36.13 | 18,400 | — | — |
| 2009-10-30 | $11.80 | $36.07 | 28,400 | — | — |
| 2009-10-29 | $11.83 | $36.16 | 66,800 | — | — |
| 2009-10-28 | $11.80 | $36.07 | 20,600 | — | — |
| 2009-10-27 | $11.93 | $36.47 | 41,200 | — | — |
| 2009-10-26 | $11.97 | $36.59 | 40,700 | — | — |
| 2009-10-23 | $11.95 | $36.53 | 21,200 | — | — |
| 2009-10-22 | $11.98 | $36.62 | 25,800 | — | — |
| 2009-10-21 | $11.93 | $36.47 | 52,900 | — | — |
| 2009-10-20 | $12.03 | $36.57 | 63,400 | — | — |
| 2009-10-19 | $11.70 | $35.57 | 88,800 | — | — |
| 2009-10-16 | $11.66 | $35.45 | 75,100 | — | — |
| 2009-10-15 | $11.62 | $35.32 | 183,000 | — | — |
| 2009-10-14 | $11.75 | $35.72 | 145,300 | — | — |
| 2009-10-13 | $12.12 | $36.84 | 100,600 | — | — |
| 2009-10-12 | $12.05 | $36.63 | 59,400 | — | — |
| 2009-10-09 | $12.59 | $38.27 | 60,000 | — | — |
| 2009-10-08 | $12.61 | $38.33 | 27,600 | — | — |
| 2009-10-07 | $12.68 | $38.55 | 44,000 | — | — |
| 2009-10-06 | $12.67 | $38.52 | 36,300 | — | — |
| 2009-10-05 | $12.63 | $38.39 | 53,600 | — | — |
| 2009-10-02 | $12.57 | $38.21 | 29,100 | — | — |
| 2009-10-01 | $12.46 | $37.88 | 27,000 | — | — |
| 2009-09-30 | $12.41 | $37.73 | 23,400 | — | — |
| 2009-09-29 | $12.42 | $37.76 | 45,300 | — | — |
| 2009-09-28 | $12.41 | $37.73 | 40,100 | — | — |
| 2009-09-25 | $12.44 | $37.82 | 29,600 | — | — |
| 2009-09-24 | $12.42 | $37.76 | 44,500 | — | — |
| 2009-09-23 | $12.36 | $37.57 | 15,900 | — | — |
| 2009-09-22 | $12.26 | $37.27 | 25,900 | — | — |
| 2009-09-21 | $12.21 | $37.12 | 54,600 | — | — |
| 2009-09-18 | $12.23 | $37.18 | 39,500 | — | — |
| 2009-09-17 | $12.21 | $37.12 | 26,200 | — | — |
| 2009-09-16 | $12.21 | $37.12 | 30,900 | — | — |
| 2009-09-15 | $12.23 | $36.98 | 61,600 | — | — |
| 2009-09-14 | $12.24 | $37.01 | 31,600 | — | — |
| 2009-09-11 | $12.07 | $36.49 | 29,400 | — | — |
| 2009-09-10 | $11.97 | $36.19 | 33,700 | — | — |
| 2009-09-09 | $11.95 | $36.13 | 42,100 | — | — |
| 2009-09-08 | $11.98 | $36.22 | 24,400 | — | — |
| 2009-09-04 | $11.80 | $35.68 | 36,100 | — | — |
| 2009-09-03 | $11.73 | $35.47 | 25,500 | — | — |
| 2009-09-02 | $11.58 | $35.01 | 23,800 | — | — |
| 2009-09-01 | $11.57 | $34.98 | 41,000 | — | — |
| 2009-08-31 | $11.55 | $34.92 | 38,400 | — | — |
| 2009-08-28 | $11.56 | $34.95 | 27,400 | — | — |
| 2009-08-27 | $11.45 | $34.62 | 36,400 | — | — |
| 2009-08-26 | $11.32 | $34.23 | 26,300 | — | — |
| 2009-08-25 | $11.45 | $34.62 | 23,200 | — | — |
| 2009-08-24 | $11.44 | $34.59 | 31,000 | — | — |
| 2009-08-21 | $11.39 | $34.44 | 14,100 | — | — |
| 2009-08-20 | $11.30 | $34.17 | 28,100 | — | — |
| 2009-08-19 | $11.26 | $34.04 | 24,600 | — | — |
| 2009-08-18 | $11.31 | $34.00 | 76,800 | — | — |
| 2009-08-17 | $11.17 | $33.58 | 49,300 | — | — |
| 2009-08-14 | $11.20 | $33.67 | 30,100 | — | — |
| 2009-08-13 | $11.18 | $33.61 | 20,000 | — | — |
| 2009-08-12 | $11.18 | $33.61 | 35,700 | — | — |
| 2009-08-11 | $11.17 | $33.58 | 16,700 | — | — |
| 2009-08-10 | $11.18 | $33.61 | 58,700 | — | — |
| 2009-08-07 | $11.20 | $33.67 | 21,500 | — | — |
| 2009-08-06 | $11.20 | $33.67 | 33,600 | — | — |
| 2009-08-05 | $11.20 | $33.67 | 31,300 | — | — |
| 2009-08-04 | $11.25 | $33.82 | 16,400 | — | — |
| 2009-08-03 | $11.25 | $33.82 | 24,900 | — | — |
| 2009-07-31 | $11.16 | $33.55 | 13,100 | — | — |
| 2009-07-30 | $11.12 | $33.43 | 41,800 | — | — |
| 2009-07-29 | $11.10 | $33.36 | 58,800 | — | — |
| 2009-07-28 | $11.13 | $33.46 | 15,900 | — | — |
| 2009-07-27 | $11.16 | $33.55 | 24,700 | — | — |
| 2009-07-24 | $11.17 | $33.58 | 27,300 | — | — |
| 2009-07-23 | $11.21 | $33.70 | 25,000 | — | — |
| 2009-07-22 | $11.18 | $33.61 | 18,900 | — | — |
| 2009-07-21 | $11.22 | $33.53 | 37,900 | — | — |
| 2009-07-20 | $11.15 | $33.32 | 46,200 | — | — |
| 2009-07-17 | $11.13 | $33.26 | 13,800 | — | — |
| 2009-07-16 | $11.13 | $33.26 | 20,600 | — | — |
| 2009-07-15 | $11.04 | $32.99 | 29,900 | — | — |
| 2009-07-14 | $11.05 | $33.02 | 22,300 | — | — |
| 2009-07-13 | $10.95 | $32.72 | 10,600 | — | — |
| 2009-07-10 | $10.92 | $32.63 | 16,900 | — | — |
| 2009-07-09 | $10.84 | $32.39 | 16,300 | — | — |
| 2009-07-08 | $10.80 | $32.27 | 22,300 | — | — |
| 2009-07-07 | $10.74 | $32.09 | 26,300 | — | — |
| 2009-07-06 | $10.67 | $31.88 | 14,400 | — | — |
| 2009-07-02 | $10.79 | $32.24 | 12,200 | — | — |
| 2009-07-01 | $10.79 | $32.24 | 19,400 | — | — |
| 2009-06-30 | $10.77 | $32.18 | 13,800 | — | — |
| 2009-06-29 | $10.83 | $32.36 | 14,000 | — | — |
| 2009-06-26 | $10.71 | $32.00 | 26,200 | — | — |
| 2009-06-25 | $10.75 | $32.12 | 38,700 | — | — |
| 2009-06-24 | $10.60 | $31.67 | 17,800 | — | — |
| 2009-06-23 | $10.56 | $31.56 | 18,700 | — | — |
| 2009-06-22 | $10.44 | $31.20 | 21,500 | — | — |
| 2009-06-19 | $10.66 | $31.85 | 28,200 | — | — |
| 2009-06-18 | $10.62 | $31.73 | 31,300 | — | — |
| 2009-06-17 | $10.52 | $31.44 | 36,900 | — | — |
| 2009-06-16 | $10.55 | $31.33 | 50,700 | — | — |
| 2009-06-15 | $10.46 | $31.06 | 40,500 | — | — |
| 2009-06-12 | $10.44 | $31.00 | 80,100 | — | — |
| 2009-06-11 | $10.79 | $32.04 | 39,500 | — | — |
| 2009-06-10 | $10.88 | $32.31 | 12,900 | — | — |
| 2009-06-09 | $11.00 | $32.66 | 45,800 | — | — |
| 2009-06-08 | $11.01 | $32.69 | 39,100 | — | — |
| 2009-06-05 | $11.07 | $32.87 | 22,800 | — | — |
| 2009-06-04 | $11.07 | $32.87 | 11,700 | — | — |
| 2009-06-03 | $11.11 | $32.99 | 23,000 | — | — |
| 2009-06-02 | $11.12 | $33.02 | 42,200 | — | — |
| 2009-06-01 | $11.06 | $32.84 | 32,600 | — | — |
| 2009-05-29 | $11.15 | $33.11 | 32,000 | — | — |
| 2009-05-28 | $11.06 | $32.84 | 59,500 | — | — |
| 2009-05-27 | $11.09 | $32.93 | 24,300 | — | — |
| 2009-05-26 | $11.13 | $33.05 | 32,900 | — | — |
| 2009-05-22 | $11.13 | $33.05 | 19,400 | — | — |
| 2009-05-21 | $11.10 | $32.96 | 28,000 | — | — |
| 2009-05-20 | $11.20 | $33.26 | 27,400 | — | — |
| 2009-05-19 | $11.33 | $33.45 | 22,300 | — | — |
| 2009-05-18 | $11.30 | $33.36 | 32,800 | — | — |
| 2009-05-15 | $11.28 | $33.30 | 16,700 | — | — |
| 2009-05-14 | $11.28 | $33.30 | 24,000 | — | — |
| 2009-05-13 | $11.15 | $32.92 | 67,200 | — | — |
| 2009-05-12 | $11.05 | $32.62 | 26,000 | — | — |
| 2009-05-11 | $10.97 | $32.39 | 65,500 | — | — |
| 2009-05-08 | $10.96 | $32.36 | 73,600 | — | — |
| 2009-05-07 | $10.78 | $31.82 | 39,200 | — | — |
| 2009-05-06 | $10.81 | $31.91 | 11,900 | — | — |
| 2009-05-05 | $10.80 | $31.88 | 31,200 | — | — |
| 2009-05-04 | $10.84 | $32.00 | 29,900 | — | — |
| 2009-05-01 | $10.80 | $31.88 | 40,100 | — | — |
| 2009-04-30 | $10.73 | $31.68 | 24,100 | — | — |
| 2009-04-29 | $10.75 | $31.74 | 30,300 | — | — |
| 2009-04-28 | $10.66 | $31.47 | 37,900 | — | — |
| 2009-04-27 | $10.63 | $31.38 | 22,000 | — | — |
| 2009-04-24 | $10.59 | $31.26 | 36,200 | — | — |
| 2009-04-23 | $10.62 | $31.35 | 90,000 | — | — |
| 2009-04-22 | $10.52 | $31.06 | 12,100 | — | — |
| 2009-04-21 | $10.48 | $30.94 | 22,100 | — | — |
| 2009-04-20 | $10.45 | $30.85 | 25,100 | — | — |
| 2009-04-17 | $10.46 | $30.88 | 12,500 | — | — |
| 2009-04-16 | $10.41 | $30.73 | 34,300 | — | — |
| 2009-04-15 | $10.35 | $30.56 | 22,100 | — | — |
| 2009-04-14 | $10.31 | $30.24 | 25,300 | — | — |
| 2009-04-13 | $10.25 | $30.07 | 27,100 | — | — |
| 2009-04-09 | $10.31 | $30.24 | 72,000 | — | — |
| 2009-04-08 | $10.09 | $29.60 | 43,000 | — | — |
| 2009-04-07 | $9.96 | $29.22 | 35,200 | — | — |
| 2009-04-06 | $10.12 | $29.68 | 26,700 | — | — |
| 2009-04-03 | $10.23 | $30.01 | 58,200 | — | — |
| 2009-04-02 | $10.40 | $30.51 | 46,400 | — | — |
| 2009-04-01 | $10.35 | $30.36 | 18,900 | — | — |
| 2009-03-31 | $10.30 | $30.21 | 27,900 | — | — |
| 2009-03-30 | $10.26 | $30.10 | 33,200 | — | — |
| 2009-03-27 | $10.27 | $30.12 | 54,600 | — | — |
| 2009-03-26 | $10.09 | $29.60 | 58,500 | — | — |
| 2009-03-25 | $9.84 | $28.86 | 13,400 | — | — |
| 2009-03-24 | $9.84 | $28.86 | 39,400 | — | — |
| 2009-03-23 | $9.90 | $29.04 | 38,400 | — | — |
| 2009-03-20 | $9.83 | $28.83 | 13,800 | — | — |
| 2009-03-19 | $9.70 | $28.45 | 22,400 | — | — |
| 2009-03-18 | $9.78 | $28.69 | 59,600 | — | — |
| 2009-03-17 | $9.86 | $28.74 | 39,000 | — | — |
| 2009-03-16 | $9.86 | $28.74 | 36,200 | — | — |
| 2009-03-13 | $9.80 | $28.56 | 26,600 | — | — |
| 2009-03-12 | $9.83 | $28.65 | 223,000 | — | — |
| 2009-03-11 | $9.71 | $28.30 | 231,000 | — | — |
| 2009-03-10 | $9.53 | $27.78 | 52,500 | — | — |
| 2009-03-09 | $9.25 | $26.96 | 166,600 | — | — |
| 2009-03-06 | $9.28 | $27.05 | 40,800 | — | — |
| 2009-03-05 | $9.39 | $27.37 | 79,100 | — | — |
| 2009-03-04 | $9.68 | $28.21 | 34,900 | — | — |
| 2009-03-03 | $9.50 | $27.69 | 44,300 | — | — |
| 2009-03-02 | $9.95 | $29.00 | 194,500 | — | — |
| 2009-02-27 | $10.32 | $30.08 | 31,600 | — | — |
| 2009-02-26 | $10.12 | $29.50 | 78,300 | — | — |
| 2009-02-25 | $9.87 | $28.77 | 43,000 | — | — |
| 2009-02-24 | $9.56 | $27.86 | 51,600 | — | — |
| 2009-02-23 | $9.27 | $27.02 | 43,100 | — | — |
| 2009-02-20 | $9.55 | $27.83 | 69,100 | — | — |
| 2009-02-19 | $10.00 | $29.15 | 15,900 | — | — |
| 2009-02-18 | $10.10 | $29.44 | 29,700 | — | — |
| 2009-02-17 | $10.27 | $29.75 | 40,300 | — | — |
| 2009-02-13 | $10.57 | $30.62 | 44,300 | — | — |
| 2009-02-12 | $10.45 | $30.27 | 16,800 | — | — |
| 2009-02-11 | $10.52 | $30.47 | 14,800 | — | — |
| 2009-02-10 | $10.49 | $30.39 | 59,000 | — | — |
| 2009-02-09 | $10.55 | $30.56 | 14,200 | — | — |
| 2009-02-06 | $10.60 | $30.70 | 36,800 | — | — |
| 2009-02-05 | $10.59 | $30.68 | 29,000 | — | — |
| 2009-02-04 | $10.53 | $30.50 | 35,700 | — | — |
| 2009-02-03 | $10.33 | $29.92 | 42,400 | — | — |
| 2009-02-02 | $10.26 | $29.72 | 45,100 | — | — |
| 2009-01-30 | $10.16 | $29.43 | 33,500 | — | — |
| 2009-01-29 | $10.15 | $29.40 | 128,700 | — | — |
| 2009-01-28 | $10.28 | $29.78 | 14,700 | — | — |
| 2009-01-27 | $10.16 | $29.43 | 13,300 | — | — |
| 2009-01-26 | $10.23 | $29.63 | 40,600 | — | — |
| 2009-01-23 | $10.37 | $30.04 | 48,600 | — | — |
| 2009-01-22 | $10.40 | $30.13 | 22,600 | — | — |
| 2009-01-21 | $10.43 | $30.21 | 16,900 | — | — |
| 2009-01-20 | $10.56 | $30.41 | 37,500 | — | — |
| 2009-01-16 | $10.50 | $30.23 | 40,500 | — | — |
| 2009-01-15 | $10.33 | $29.74 | 44,300 | — | — |
| 2009-01-14 | $10.29 | $29.63 | 57,400 | — | — |
| 2009-01-13 | $10.44 | $30.06 | 44,900 | — | — |
| 2009-01-12 | $10.27 | $29.57 | 44,900 | — | — |
| 2009-01-09 | $9.99 | $28.77 | 59,300 | — | — |
| 2009-01-08 | $9.80 | $28.22 | 101,700 | — | — |
| 2009-01-07 | $9.86 | $28.39 | 93,100 | — | — |
| 2009-01-06 | $10.41 | $29.97 | 98,300 | — | — |
| 2009-01-05 | $9.93 | $28.59 | 72,700 | — | — |
| 2009-01-02 | $9.74 | $28.05 | 45,000 | — | — |