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
- 1980-03-17 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 | $13.45 | $90.41 | 13,400 | — | — |
| 2009-12-30 | $13.50 | $90.75 | 15,200 | — | — |
| 2009-12-29 | $13.50 | $90.75 | 20,000 | — | — |
| 2009-12-28 | $13.40 | $90.08 | 19,600 | — | — |
| 2009-12-24 | $13.34 | $89.67 | 8,600 | — | — |
| 2009-12-23 | $13.38 | $89.94 | 15,000 | — | — |
| 2009-12-22 | $13.36 | $89.81 | 20,900 | — | — |
| 2009-12-21 | $13.23 | $88.93 | 30,800 | — | — |
| 2009-12-18 | $13.20 | $88.73 | 15,300 | — | — |
| 2009-12-17 | $13.17 | $88.53 | 10,400 | — | — |
| 2009-12-16 | $13.08 | $87.93 | 16,600 | — | — |
| 2009-12-15 | $13.10 | $88.06 | 6,700 | — | — |
| 2009-12-14 | $13.10 | $88.06 | 25,300 | — | — |
| 2009-12-11 | $13.16 | $88.46 | 20,400 | — | — |
| 2009-12-10 | $13.10 | $88.06 | 15,800 | — | — |
| 2009-12-09 | $13.11 | $88.13 | 16,300 | — | — |
| 2009-12-08 | $13.36 | $87.85 | 11,300 | — | — |
| 2009-12-07 | $13.33 | $87.65 | 24,400 | — | — |
| 2009-12-04 | $13.33 | $87.65 | 21,800 | — | — |
| 2009-12-03 | $13.40 | $88.12 | 31,400 | — | — |
| 2009-12-02 | $13.37 | $87.92 | 28,300 | — | — |
| 2009-12-01 | $13.43 | $88.31 | 20,500 | — | — |
| 2009-11-30 | $13.35 | $87.79 | 20,200 | — | — |
| 2009-11-27 | $13.33 | $87.65 | 4,300 | — | — |
| 2009-11-25 | $13.30 | $87.46 | 24,800 | — | — |
| 2009-11-24 | $13.16 | $86.54 | 18,500 | — | — |
| 2009-11-23 | $13.11 | $86.21 | 53,100 | — | — |
| 2009-11-20 | $13.07 | $85.95 | 27,300 | — | — |
| 2009-11-19 | $12.99 | $85.42 | 16,100 | — | — |
| 2009-11-18 | $12.87 | $84.63 | 23,800 | — | — |
| 2009-11-17 | $12.87 | $84.63 | 58,800 | — | — |
| 2009-11-16 | $12.91 | $84.89 | 19,100 | — | — |
| 2009-11-13 | $12.79 | $84.10 | 19,500 | — | — |
| 2009-11-12 | $12.75 | $83.84 | 14,300 | — | — |
| 2009-11-11 | $12.70 | $83.51 | 52,700 | — | — |
| 2009-11-10 | $12.75 | $83.84 | 36,000 | — | — |
| 2009-11-09 | $12.81 | $84.24 | 32,700 | — | — |
| 2009-11-06 | $12.87 | $84.63 | 18,400 | — | — |
| 2009-11-05 | $12.86 | $84.56 | 12,500 | — | — |
| 2009-11-04 | $12.87 | $84.63 | 38,500 | — | — |
| 2009-11-03 | $12.98 | $85.35 | 27,300 | — | — |
| 2009-11-02 | $13.09 | $86.08 | 22,100 | — | — |
| 2009-10-30 | $12.94 | $85.09 | 22,100 | — | — |
| 2009-10-29 | $13.07 | $85.95 | 15,500 | — | — |
| 2009-10-28 | $13.10 | $86.14 | 11,600 | — | — |
| 2009-10-27 | $13.13 | $86.34 | 13,100 | — | — |
| 2009-10-26 | $13.11 | $86.21 | 22,300 | — | — |
| 2009-10-23 | $13.03 | $85.68 | 22,900 | — | — |
| 2009-10-22 | $13.09 | $86.08 | 10,400 | — | — |
| 2009-10-21 | $13.02 | $85.62 | 16,400 | — | — |
| 2009-10-20 | $13.07 | $85.95 | 9,800 | — | — |
| 2009-10-19 | $13.06 | $85.88 | 14,400 | — | — |
| 2009-10-16 | $12.97 | $85.29 | 11,200 | — | — |
| 2009-10-15 | $13.00 | $85.48 | 14,500 | — | — |
| 2009-10-14 | $13.00 | $85.48 | 18,100 | — | — |
| 2009-10-13 | $12.96 | $85.22 | 16,000 | — | — |
| 2009-10-12 | $13.06 | $85.88 | 23,600 | — | — |
| 2009-10-09 | $13.27 | $87.26 | 97,900 | — | — |
| 2009-10-08 | $13.13 | $86.34 | 21,400 | — | — |
| 2009-10-07 | $13.02 | $85.62 | 11,000 | — | — |
| 2009-10-06 | $12.96 | $85.22 | 33,000 | — | — |
| 2009-10-05 | $12.95 | $85.16 | 34,400 | — | — |
| 2009-10-02 | $12.86 | $84.56 | 14,100 | — | — |
| 2009-10-01 | $12.96 | $85.22 | 34,400 | — | — |
| 2009-09-30 | $13.01 | $85.55 | 18,900 | — | — |
| 2009-09-29 | $12.99 | $85.42 | 11,100 | — | — |
| 2009-09-28 | $12.93 | $85.02 | 11,600 | — | — |
| 2009-09-25 | $12.82 | $84.30 | 17,700 | — | — |
| 2009-09-24 | $12.71 | $83.58 | 8,400 | — | — |
| 2009-09-23 | $12.66 | $83.25 | 25,300 | — | — |
| 2009-09-22 | $12.65 | $83.18 | 22,800 | — | — |
| 2009-09-21 | $12.68 | $83.38 | 14,700 | — | — |
| 2009-09-18 | $12.67 | $83.31 | 29,000 | — | — |
| 2009-09-17 | $12.58 | $82.72 | 13,500 | — | — |
| 2009-09-16 | $12.53 | $82.39 | 13,500 | — | — |
| 2009-09-15 | $12.44 | $81.80 | 41,300 | — | — |
| 2009-09-14 | $12.39 | $81.47 | 11,900 | — | — |
| 2009-09-11 | $12.32 | $81.01 | 12,500 | — | — |
| 2009-09-10 | $12.29 | $80.82 | 14,300 | — | — |
| 2009-09-09 | $12.18 | $80.09 | 45,400 | — | — |
| 2009-09-08 | $12.42 | $79.57 | 39,000 | — | — |
| 2009-09-04 | $12.47 | $79.89 | 19,500 | — | — |
| 2009-09-03 | $12.41 | $79.50 | 26,800 | — | — |
| 2009-09-02 | $12.44 | $79.69 | 100,500 | — | — |
| 2009-09-01 | $12.42 | $79.57 | 4,900 | — | — |
| 2009-08-31 | $12.42 | $79.57 | 9,100 | — | — |
| 2009-08-28 | $12.31 | $78.86 | 10,600 | — | — |
| 2009-08-27 | $12.39 | $79.37 | 16,600 | — | — |
| 2009-08-26 | $12.51 | $80.14 | 9,900 | — | — |
| 2009-08-25 | $12.54 | $80.34 | 12,000 | — | — |
| 2009-08-24 | $12.45 | $79.76 | 7,800 | — | — |
| 2009-08-21 | $12.52 | $80.21 | 12,600 | — | — |
| 2009-08-20 | $12.44 | $79.69 | 14,700 | — | — |
| 2009-08-19 | $12.44 | $79.69 | 19,100 | — | — |
| 2009-08-18 | $12.32 | $78.93 | 8,700 | — | — |
| 2009-08-17 | $12.30 | $78.80 | 17,300 | — | — |
| 2009-08-14 | $12.35 | $79.12 | 14,300 | — | — |
| 2009-08-13 | $12.33 | $78.99 | 20,200 | — | — |
| 2009-08-12 | $12.30 | $78.80 | 21,500 | — | — |
| 2009-08-11 | $12.33 | $78.99 | 13,100 | — | — |
| 2009-08-10 | $12.36 | $79.18 | 21,800 | — | — |
| 2009-08-07 | $12.57 | $80.53 | 21,400 | — | — |
| 2009-08-06 | $12.54 | $80.34 | 89,300 | — | — |
| 2009-08-05 | $12.31 | $78.86 | 22,300 | — | — |
| 2009-08-04 | $12.28 | $78.67 | 22,600 | — | — |
| 2009-08-03 | $12.07 | $77.32 | 40,900 | — | — |
| 2009-07-31 | $12.10 | $77.52 | 18,700 | — | — |
| 2009-07-30 | $11.89 | $76.17 | 21,500 | — | — |
| 2009-07-29 | $11.84 | $75.85 | 11,500 | — | — |
| 2009-07-28 | $11.69 | $74.89 | 13,700 | — | — |
| 2009-07-27 | $11.54 | $73.93 | 20,100 | — | — |
| 2009-07-24 | $11.48 | $73.54 | 18,900 | — | — |
| 2009-07-23 | $11.51 | $73.74 | 11,700 | — | — |
| 2009-07-22 | $11.51 | $73.74 | 13,100 | — | — |
| 2009-07-21 | $11.61 | $74.38 | 7,900 | — | — |
| 2009-07-20 | $11.56 | $74.06 | 20,500 | — | — |
| 2009-07-17 | $11.56 | $74.06 | 17,900 | — | — |
| 2009-07-16 | $11.59 | $74.25 | 10,100 | — | — |
| 2009-07-15 | $11.49 | $73.61 | 22,700 | — | — |
| 2009-07-14 | $11.44 | $73.29 | 11,300 | — | — |
| 2009-07-13 | $11.48 | $73.54 | 6,500 | — | — |
| 2009-07-10 | $11.35 | $72.71 | 22,600 | — | — |
| 2009-07-09 | $11.38 | $72.90 | 7,700 | — | — |
| 2009-07-08 | $11.35 | $72.71 | 35,200 | — | — |
| 2009-07-07 | $11.54 | $73.93 | 8,000 | — | — |
| 2009-07-06 | $11.65 | $74.63 | 11,500 | — | — |
| 2009-07-02 | $11.41 | $73.10 | 2,800 | — | — |
| 2009-07-01 | $11.87 | $76.04 | 18,400 | — | — |
| 2009-06-30 | $11.45 | $73.35 | 32,800 | — | — |
| 2009-06-29 | $11.32 | $72.52 | 10,500 | — | — |
| 2009-06-26 | $11.41 | $73.10 | 16,800 | — | — |
| 2009-06-25 | $11.30 | $72.39 | 19,500 | — | — |
| 2009-06-24 | $11.40 | $73.03 | 15,400 | — | — |
| 2009-06-23 | $11.17 | $71.56 | 31,700 | — | — |
| 2009-06-22 | $11.10 | $71.11 | 13,600 | — | — |
| 2009-06-19 | $11.35 | $72.71 | 8,600 | — | — |
| 2009-06-18 | $11.22 | $71.88 | 35,600 | — | — |
| 2009-06-17 | $11.16 | $71.49 | 16,600 | — | — |
| 2009-06-16 | $11.10 | $71.11 | 32,600 | — | — |
| 2009-06-15 | $11.15 | $71.43 | 12,400 | — | — |
| 2009-06-12 | $11.06 | $70.85 | 7,200 | — | — |
| 2009-06-11 | $11.10 | $71.11 | 9,300 | — | — |
| 2009-06-10 | $10.95 | $70.15 | 19,200 | — | — |
| 2009-06-09 | $10.97 | $70.28 | 19,200 | — | — |
| 2009-06-08 | $11.26 | $70.35 | 41,300 | — | — |
| 2009-06-05 | $11.45 | $71.54 | 8,700 | — | — |
| 2009-06-04 | $11.46 | $71.60 | 9,800 | — | — |
| 2009-06-03 | $11.30 | $70.60 | 15,700 | — | — |
| 2009-06-02 | $11.10 | $69.35 | 25,700 | — | — |
| 2009-06-01 | $10.91 | $68.16 | 15,600 | — | — |
| 2009-05-29 | $10.74 | $67.10 | 5,800 | — | — |
| 2009-05-28 | $10.71 | $66.91 | 3,800 | — | — |
| 2009-05-27 | $10.80 | $67.47 | 8,700 | — | — |
| 2009-05-26 | $10.81 | $67.54 | 14,800 | — | — |
| 2009-05-22 | $10.66 | $66.60 | 19,200 | — | — |
| 2009-05-21 | $10.70 | $66.85 | 22,600 | — | — |
| 2009-05-20 | $10.87 | $67.91 | 12,100 | — | — |
| 2009-05-19 | $10.74 | $67.10 | 24,600 | — | — |
| 2009-05-18 | $10.53 | $65.79 | 15,800 | — | — |
| 2009-05-15 | $10.55 | $65.91 | 37,200 | — | — |
| 2009-05-14 | $10.68 | $66.72 | 11,500 | — | — |
| 2009-05-13 | $10.70 | $66.85 | 8,400 | — | — |
| 2009-05-12 | $10.82 | $67.60 | 14,500 | — | — |
| 2009-05-11 | $10.80 | $67.47 | 10,600 | — | — |
| 2009-05-08 | $10.67 | $66.66 | 11,900 | — | — |
| 2009-05-07 | $10.80 | $67.47 | 29,900 | — | — |
| 2009-05-06 | $10.67 | $66.66 | 7,300 | — | — |
| 2009-05-05 | $10.60 | $66.22 | 17,200 | — | — |
| 2009-05-04 | $10.41 | $65.04 | 7,400 | — | — |
| 2009-05-01 | $10.50 | $65.60 | 37,900 | — | — |
| 2009-04-30 | $10.23 | $63.91 | 48,100 | — | — |
| 2009-04-29 | $10.21 | $63.79 | 70,900 | — | — |
| 2009-04-28 | $10.11 | $63.16 | 17,800 | — | — |
| 2009-04-27 | $10.20 | $63.73 | 17,200 | — | — |
| 2009-04-24 | $10.20 | $63.73 | 5,300 | — | — |
| 2009-04-23 | $10.35 | $64.66 | 6,900 | — | — |
| 2009-04-22 | $10.22 | $63.85 | 8,500 | — | — |
| 2009-04-21 | $10.26 | $64.10 | 28,700 | — | — |
| 2009-04-20 | $9.89 | $61.79 | 10,400 | — | — |
| 2009-04-17 | $10.10 | $63.10 | 19,400 | — | — |
| 2009-04-16 | $10.29 | $64.29 | 5,300 | — | — |
| 2009-04-15 | $10.00 | $62.48 | 14,100 | — | — |
| 2009-04-14 | $10.07 | $62.91 | 3,100 | — | — |
| 2009-04-13 | $9.99 | $62.41 | 12,400 | — | — |
| 2009-04-09 | $9.96 | $62.23 | 12,800 | — | — |
| 2009-04-08 | $9.99 | $62.41 | 10,400 | — | — |
| 2009-04-07 | $9.98 | $62.35 | 10,000 | — | — |
| 2009-04-06 | $9.85 | $61.54 | 11,900 | — | — |
| 2009-04-03 | $9.90 | $61.85 | 14,200 | — | — |
| 2009-04-02 | $9.96 | $62.23 | 28,200 | — | — |
| 2009-04-01 | $9.93 | $62.04 | 11,000 | — | — |
| 2009-03-31 | $10.09 | $63.04 | 24,200 | — | — |
| 2009-03-30 | $10.25 | $64.04 | 12,200 | — | — |
| 2009-03-27 | $10.22 | $63.85 | 6,600 | — | — |
| 2009-03-26 | $10.01 | $62.54 | 32,000 | — | — |
| 2009-03-25 | $10.05 | $62.79 | 16,300 | — | — |
| 2009-03-24 | $9.73 | $60.79 | 29,500 | — | — |
| 2009-03-23 | $9.96 | $62.23 | 23,400 | — | — |
| 2009-03-20 | $9.68 | $60.48 | 6,000 | — | — |
| 2009-03-19 | $9.85 | $61.54 | 9,300 | — | — |
| 2009-03-18 | $9.92 | $61.98 | 12,100 | — | — |
| 2009-03-17 | $9.82 | $61.35 | 29,400 | — | — |
| 2009-03-16 | $9.73 | $60.79 | 5,400 | — | — |
| 2009-03-13 | $9.58 | $59.85 | 17,800 | — | — |
| 2009-03-12 | $9.77 | $61.04 | 17,200 | — | — |
| 2009-03-11 | $9.70 | $60.60 | 7,500 | — | — |
| 2009-03-10 | $9.54 | $59.60 | 16,200 | — | — |
| 2009-03-09 | $9.33 | $56.67 | 38,200 | — | — |
| 2009-03-06 | $9.74 | $59.16 | 31,500 | — | — |
| 2009-03-05 | $9.86 | $59.88 | 45,900 | — | — |
| 2009-03-04 | $10.39 | $63.10 | 30,400 | — | — |
| 2009-03-03 | $9.78 | $59.40 | 30,700 | — | — |
| 2009-03-02 | $9.78 | $59.40 | 40,500 | — | — |
| 2009-02-27 | $10.03 | $60.92 | 23,400 | — | — |
| 2009-02-26 | $10.35 | $62.86 | 26,400 | — | — |
| 2009-02-25 | $10.04 | $60.98 | 38,600 | — | — |
| 2009-02-24 | $10.16 | $61.71 | 17,900 | — | — |
| 2009-02-23 | $9.81 | $59.58 | 29,400 | — | — |
| 2009-02-20 | $9.87 | $59.95 | 61,300 | — | — |
| 2009-02-19 | $10.50 | $63.77 | 24,500 | — | — |
| 2009-02-18 | $10.54 | $64.01 | 18,400 | — | — |
| 2009-02-17 | $10.50 | $63.77 | 27,100 | — | — |
| 2009-02-13 | $10.75 | $65.29 | 16,600 | — | — |
| 2009-02-12 | $10.70 | $64.99 | 8,400 | — | — |
| 2009-02-11 | $10.79 | $65.53 | 15,200 | — | — |
| 2009-02-10 | $10.71 | $65.05 | 13,200 | — | — |
| 2009-02-09 | $10.84 | $65.84 | 30,400 | — | — |
| 2009-02-06 | $10.82 | $65.72 | 9,000 | — | — |
| 2009-02-05 | $10.70 | $64.99 | 21,300 | — | — |
| 2009-02-04 | $11.00 | $66.81 | 8,400 | — | — |
| 2009-02-03 | $10.87 | $66.02 | 17,800 | — | — |
| 2009-02-02 | $11.00 | $66.81 | 16,700 | — | — |
| 2009-01-30 | $11.03 | $66.99 | 21,700 | — | — |
| 2009-01-29 | $10.70 | $64.99 | 44,800 | — | — |
| 2009-01-28 | $10.88 | $66.08 | 49,700 | — | — |
| 2009-01-27 | $10.90 | $66.20 | 10,300 | — | — |
| 2009-01-26 | $10.80 | $65.59 | 19,500 | — | — |
| 2009-01-23 | $11.00 | $66.81 | 25,900 | — | — |
| 2009-01-22 | $10.98 | $66.69 | 35,600 | — | — |
| 2009-01-21 | $10.65 | $64.68 | 25,400 | — | — |
| 2009-01-20 | $10.69 | $64.93 | 23,900 | — | — |
| 2009-01-16 | $10.85 | $65.90 | 34,000 | — | — |
| 2009-01-15 | $10.67 | $64.80 | 16,900 | — | — |
| 2009-01-14 | $10.62 | $64.50 | 20,500 | — | — |
| 2009-01-13 | $10.63 | $64.56 | 35,600 | — | — |
| 2009-01-12 | $10.50 | $63.77 | 39,300 | — | — |
| 2009-01-09 | $10.19 | $61.89 | 28,100 | — | — |
| 2009-01-08 | $10.20 | $61.95 | 49,200 | — | — |
| 2009-01-07 | $10.15 | $61.65 | 17,800 | — | — |
| 2009-01-06 | $10.21 | $62.01 | 21,900 | — | — |
| 2009-01-05 | $10.24 | $62.19 | 43,300 | — | — |
| 2009-01-02 | $9.90 | $60.13 | 29,200 | — | — |