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
- 1988-10-24 to 2026-09-03
- 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 | $11.78 | $46.67 | 86,200 | — | — |
| 2009-12-30 | $11.77 | $46.63 | 26,900 | — | — |
| 2009-12-29 | $11.79 | $46.70 | 65,200 | — | — |
| 2009-12-28 | $11.80 | $46.74 | 60,500 | — | — |
| 2009-12-24 | $11.74 | $46.51 | 58,000 | — | — |
| 2009-12-23 | $11.67 | $46.23 | 65,700 | — | — |
| 2009-12-22 | $11.66 | $46.19 | 105,500 | — | — |
| 2009-12-21 | $11.63 | $46.07 | 46,700 | — | — |
| 2009-12-18 | $11.64 | $46.11 | 54,100 | — | — |
| 2009-12-17 | $11.67 | $46.23 | 39,600 | — | — |
| 2009-12-16 | $11.71 | $46.39 | 89,200 | — | — |
| 2009-12-15 | $11.66 | $46.19 | 91,100 | — | — |
| 2009-12-14 | $11.80 | $46.47 | 89,500 | — | — |
| 2009-12-11 | $11.74 | $46.23 | 105,300 | — | — |
| 2009-12-10 | $11.71 | $46.11 | 59,000 | — | — |
| 2009-12-09 | $11.63 | $45.80 | 60,800 | — | — |
| 2009-12-08 | $11.65 | $45.88 | 87,700 | — | — |
| 2009-12-07 | $11.57 | $45.56 | 56,300 | — | — |
| 2009-12-04 | $11.49 | $45.25 | 53,400 | — | — |
| 2009-12-03 | $11.47 | $45.17 | 97,200 | — | — |
| 2009-12-02 | $11.43 | $45.01 | 65,400 | — | — |
| 2009-12-01 | $11.34 | $44.66 | 113,500 | — | — |
| 2009-11-30 | $11.36 | $44.73 | 88,400 | — | — |
| 2009-11-27 | $11.29 | $44.46 | 23,600 | — | — |
| 2009-11-25 | $11.26 | $44.34 | 100,600 | — | — |
| 2009-11-24 | $11.28 | $44.42 | 104,400 | — | — |
| 2009-11-23 | $11.35 | $44.69 | 63,700 | — | — |
| 2009-11-20 | $11.27 | $44.38 | 69,800 | — | — |
| 2009-11-19 | $11.22 | $44.18 | 77,700 | — | — |
| 2009-11-18 | $11.33 | $44.62 | 42,600 | — | — |
| 2009-11-17 | $11.34 | $44.66 | 86,900 | — | — |
| 2009-11-16 | $11.30 | $44.50 | 59,200 | — | — |
| 2009-11-13 | $11.25 | $44.30 | 39,700 | — | — |
| 2009-11-12 | $11.17 | $43.99 | 118,200 | — | — |
| 2009-11-11 | $11.35 | $44.42 | 68,100 | — | — |
| 2009-11-10 | $11.40 | $44.61 | 56,000 | — | — |
| 2009-11-09 | $11.39 | $44.58 | 98,700 | — | — |
| 2009-11-06 | $11.36 | $44.46 | 69,700 | — | — |
| 2009-11-05 | $11.42 | $44.69 | 53,000 | — | — |
| 2009-11-04 | $11.37 | $44.50 | 51,200 | — | — |
| 2009-11-03 | $11.45 | $44.81 | 74,900 | — | — |
| 2009-11-02 | $11.34 | $44.38 | 67,600 | — | — |
| 2009-10-30 | $11.35 | $44.42 | 90,900 | — | — |
| 2009-10-29 | $11.47 | $44.89 | 72,300 | — | — |
| 2009-10-28 | $11.41 | $44.65 | 62,100 | — | — |
| 2009-10-27 | $11.55 | $45.20 | 88,700 | — | — |
| 2009-10-26 | $11.45 | $44.81 | 72,200 | — | — |
| 2009-10-23 | $11.47 | $44.89 | 54,900 | — | — |
| 2009-10-22 | $11.48 | $44.93 | 95,800 | — | — |
| 2009-10-21 | $11.49 | $44.97 | 123,100 | — | — |
| 2009-10-20 | $11.56 | $45.24 | 116,200 | — | — |
| 2009-10-19 | $11.48 | $44.93 | 125,700 | — | — |
| 2009-10-16 | $11.39 | $44.58 | 154,700 | — | — |
| 2009-10-15 | $11.10 | $43.44 | 147,400 | — | — |
| 2009-10-14 | $11.25 | $44.03 | 142,700 | — | — |
| 2009-10-13 | $11.54 | $44.90 | 120,600 | — | — |
| 2009-10-12 | $11.36 | $44.20 | 255,300 | — | — |
| 2009-10-09 | $11.82 | $45.99 | 128,600 | — | — |
| 2009-10-08 | $11.99 | $46.65 | 139,100 | — | — |
| 2009-10-07 | $12.02 | $46.76 | 81,500 | — | — |
| 2009-10-06 | $11.99 | $46.65 | 109,100 | — | — |
| 2009-10-05 | $11.98 | $46.61 | 118,900 | — | — |
| 2009-10-02 | $11.85 | $46.10 | 84,900 | — | — |
| 2009-10-01 | $11.72 | $45.60 | 120,300 | — | — |
| 2009-09-30 | $11.64 | $45.29 | 133,300 | — | — |
| 2009-09-29 | $11.59 | $45.09 | 144,500 | — | — |
| 2009-09-28 | $11.63 | $45.25 | 117,200 | — | — |
| 2009-09-25 | $11.60 | $45.13 | 113,800 | — | — |
| 2009-09-24 | $11.64 | $45.29 | 96,400 | — | — |
| 2009-09-23 | $11.73 | $45.64 | 114,800 | — | — |
| 2009-09-22 | $11.67 | $45.40 | 72,700 | — | — |
| 2009-09-21 | $11.58 | $45.05 | 98,700 | — | — |
| 2009-09-18 | $11.62 | $45.21 | 148,100 | — | — |
| 2009-09-17 | $11.61 | $45.17 | 145,000 | — | — |
| 2009-09-16 | $11.60 | $45.13 | 154,100 | — | — |
| 2009-09-15 | $11.55 | $44.67 | 105,800 | — | — |
| 2009-09-14 | $11.53 | $44.59 | 173,400 | — | — |
| 2009-09-11 | $11.48 | $44.40 | 152,500 | — | — |
| 2009-09-10 | $11.37 | $43.97 | 100,400 | — | — |
| 2009-09-09 | $11.34 | $43.86 | 126,400 | — | — |
| 2009-09-08 | $11.34 | $43.86 | 121,500 | — | — |
| 2009-09-04 | $11.19 | $43.28 | 133,300 | — | — |
| 2009-09-03 | $11.00 | $42.54 | 122,900 | — | — |
| 2009-09-02 | $10.88 | $42.08 | 222,400 | — | — |
| 2009-09-01 | $10.88 | $42.08 | 152,700 | — | — |
| 2009-08-31 | $10.91 | $42.20 | 171,600 | — | — |
| 2009-08-28 | $11.00 | $42.54 | 123,600 | — | — |
| 2009-08-27 | $10.86 | $42.00 | 61,700 | — | — |
| 2009-08-26 | $10.86 | $42.00 | 138,000 | — | — |
| 2009-08-25 | $10.90 | $42.16 | 136,800 | — | — |
| 2009-08-24 | $10.89 | $42.12 | 85,500 | — | — |
| 2009-08-21 | $10.86 | $42.00 | 95,600 | — | — |
| 2009-08-20 | $10.85 | $41.96 | 86,700 | — | — |
| 2009-08-19 | $10.73 | $41.50 | 56,200 | — | — |
| 2009-08-18 | $10.76 | $41.62 | 53,800 | — | — |
| 2009-08-17 | $10.71 | $41.42 | 91,100 | — | — |
| 2009-08-14 | $10.58 | $40.92 | 54,200 | — | — |
| 2009-08-13 | $10.70 | $41.38 | 123,300 | — | — |
| 2009-08-12 | $10.71 | $41.16 | 92,400 | — | — |
| 2009-08-11 | $10.70 | $41.12 | 77,700 | — | — |
| 2009-08-10 | $10.71 | $41.16 | 69,500 | — | — |
| 2009-08-07 | $10.64 | $40.89 | 76,300 | — | — |
| 2009-08-06 | $10.59 | $40.70 | 50,900 | — | — |
| 2009-08-05 | $10.58 | $40.66 | 35,400 | — | — |
| 2009-08-04 | $10.60 | $40.74 | 86,100 | — | — |
| 2009-08-03 | $10.57 | $40.62 | 82,500 | — | — |
| 2009-07-31 | $10.44 | $40.12 | 79,700 | — | — |
| 2009-07-30 | $10.38 | $39.89 | 94,900 | — | — |
| 2009-07-29 | $10.44 | $40.12 | 85,200 | — | — |
| 2009-07-28 | $10.43 | $40.08 | 42,500 | — | — |
| 2009-07-27 | $10.46 | $40.20 | 72,400 | — | — |
| 2009-07-24 | $10.39 | $39.93 | 41,100 | — | — |
| 2009-07-23 | $10.35 | $39.78 | 70,300 | — | — |
| 2009-07-22 | $10.30 | $39.58 | 45,100 | — | — |
| 2009-07-21 | $10.33 | $39.70 | 38,700 | — | — |
| 2009-07-20 | $10.34 | $39.74 | 57,100 | — | — |
| 2009-07-17 | $10.25 | $39.39 | 48,100 | — | — |
| 2009-07-16 | $10.30 | $39.58 | 40,100 | — | — |
| 2009-07-15 | $10.29 | $39.55 | 55,300 | — | — |
| 2009-07-14 | $10.31 | $39.37 | 63,100 | — | — |
| 2009-07-13 | $10.33 | $39.45 | 40,200 | — | — |
| 2009-07-10 | $10.25 | $39.14 | 117,700 | — | — |
| 2009-07-09 | $10.01 | $38.23 | 120,800 | — | — |
| 2009-07-08 | $10.01 | $38.23 | 90,900 | — | — |
| 2009-07-07 | $10.00 | $38.19 | 66,100 | — | — |
| 2009-07-06 | $10.00 | $38.19 | 47,800 | — | — |
| 2009-07-02 | $10.04 | $38.34 | 23,800 | — | — |
| 2009-07-01 | $10.01 | $38.23 | 75,200 | — | — |
| 2009-06-30 | $10.00 | $38.19 | 50,400 | — | — |
| 2009-06-29 | $10.04 | $38.34 | 44,400 | — | — |
| 2009-06-26 | $10.04 | $38.34 | 44,100 | — | — |
| 2009-06-25 | $10.05 | $38.38 | 131,100 | — | — |
| 2009-06-24 | $10.07 | $38.46 | 79,200 | — | — |
| 2009-06-23 | $10.09 | $38.53 | 28,500 | — | — |
| 2009-06-22 | $10.05 | $38.38 | 56,400 | — | — |
| 2009-06-19 | $10.02 | $38.26 | 36,700 | — | — |
| 2009-06-18 | $9.99 | $38.15 | 23,600 | — | — |
| 2009-06-17 | $9.97 | $38.07 | 26,500 | — | — |
| 2009-06-16 | $10.10 | $38.57 | 48,500 | — | — |
| 2009-06-15 | $9.98 | $38.11 | 69,000 | — | — |
| 2009-06-12 | $9.99 | $38.15 | 87,500 | — | — |
| 2009-06-11 | $10.21 | $38.99 | 49,000 | — | — |
| 2009-06-10 | $10.27 | $38.97 | 51,900 | — | — |
| 2009-06-09 | $10.29 | $39.05 | 45,300 | — | — |
| 2009-06-08 | $10.32 | $39.16 | 24,000 | — | — |
| 2009-06-05 | $10.33 | $39.20 | 45,400 | — | — |
| 2009-06-04 | $10.35 | $39.27 | 48,800 | — | — |
| 2009-06-03 | $10.32 | $39.16 | 50,500 | — | — |
| 2009-06-02 | $10.28 | $39.01 | 38,000 | — | — |
| 2009-06-01 | $10.25 | $38.90 | 58,200 | — | — |
| 2009-05-29 | $10.25 | $38.90 | 55,500 | — | — |
| 2009-05-28 | $10.27 | $38.97 | 62,500 | — | — |
| 2009-05-27 | $10.41 | $39.50 | 63,200 | — | — |
| 2009-05-26 | $10.37 | $39.35 | 70,800 | — | — |
| 2009-05-22 | $10.39 | $39.43 | 31,900 | — | — |
| 2009-05-21 | $10.33 | $39.20 | 76,000 | — | — |
| 2009-05-20 | $10.37 | $39.35 | 38,000 | — | — |
| 2009-05-19 | $10.37 | $39.35 | 36,600 | — | — |
| 2009-05-18 | $10.35 | $39.27 | 44,000 | — | — |
| 2009-05-15 | $10.24 | $38.86 | 36,000 | — | — |
| 2009-05-14 | $10.18 | $38.63 | 43,500 | — | — |
| 2009-05-13 | $10.21 | $38.50 | 50,800 | — | — |
| 2009-05-12 | $10.25 | $38.65 | 52,900 | — | — |
| 2009-05-11 | $10.20 | $38.46 | 96,200 | — | — |
| 2009-05-08 | $10.11 | $38.12 | 68,500 | — | — |
| 2009-05-07 | $10.00 | $37.71 | 62,600 | — | — |
| 2009-05-06 | $9.98 | $37.63 | 38,100 | — | — |
| 2009-05-05 | $10.00 | $37.71 | 49,200 | — | — |
| 2009-05-04 | $10.04 | $37.86 | 64,000 | — | — |
| 2009-05-01 | $9.92 | $37.40 | 46,800 | — | — |
| 2009-04-30 | $9.78 | $36.88 | 177,000 | — | — |
| 2009-04-29 | $9.81 | $36.99 | 93,400 | — | — |
| 2009-04-28 | $9.98 | $37.63 | 74,600 | — | — |
| 2009-04-27 | $9.91 | $37.37 | 55,600 | — | — |
| 2009-04-24 | $9.89 | $37.29 | 52,800 | — | — |
| 2009-04-23 | $9.93 | $37.44 | 72,900 | — | — |
| 2009-04-22 | $9.83 | $37.06 | 67,200 | — | — |
| 2009-04-21 | $9.69 | $36.54 | 88,000 | — | — |
| 2009-04-20 | $9.60 | $36.20 | 36,500 | — | — |
| 2009-04-17 | $9.60 | $36.20 | 28,200 | — | — |
| 2009-04-16 | $9.61 | $36.23 | 40,400 | — | — |
| 2009-04-15 | $9.54 | $35.97 | 47,500 | — | — |
| 2009-04-14 | $9.45 | $35.40 | 39,800 | — | — |
| 2009-04-13 | $9.36 | $35.06 | 35,300 | — | — |
| 2009-04-09 | $9.39 | $35.17 | 36,600 | — | — |
| 2009-04-08 | $9.33 | $34.95 | 57,800 | — | — |
| 2009-04-07 | $9.28 | $34.76 | 38,100 | — | — |
| 2009-04-06 | $9.36 | $35.06 | 49,800 | — | — |
| 2009-04-03 | $9.29 | $34.80 | 42,600 | — | — |
| 2009-04-02 | $9.28 | $34.76 | 31,300 | — | — |
| 2009-04-01 | $9.26 | $34.69 | 45,200 | — | — |
| 2009-03-31 | $9.21 | $34.50 | 58,800 | — | — |
| 2009-03-30 | $9.22 | $34.54 | 33,600 | — | — |
| 2009-03-27 | $9.41 | $35.25 | 31,400 | — | — |
| 2009-03-26 | $9.40 | $35.21 | 35,800 | — | — |
| 2009-03-25 | $9.37 | $35.10 | 70,600 | — | — |
| 2009-03-24 | $9.44 | $35.36 | 41,300 | — | — |
| 2009-03-23 | $9.37 | $35.10 | 59,300 | — | — |
| 2009-03-20 | $9.21 | $34.50 | 73,000 | — | — |
| 2009-03-19 | $9.41 | $35.25 | 36,000 | — | — |
| 2009-03-18 | $9.33 | $34.95 | 48,200 | — | — |
| 2009-03-17 | $9.26 | $34.69 | 52,500 | — | — |
| 2009-03-16 | $9.33 | $34.95 | 33,400 | — | — |
| 2009-03-13 | $9.28 | $34.76 | 37,000 | — | — |
| 2009-03-12 | $9.29 | $34.80 | 94,500 | — | — |
| 2009-03-11 | $9.16 | $34.08 | 165,100 | — | — |
| 2009-03-10 | $9.22 | $34.30 | 38,900 | — | — |
| 2009-03-09 | $8.75 | $32.55 | 88,400 | — | — |
| 2009-03-06 | $9.03 | $33.60 | 62,200 | — | — |
| 2009-03-05 | $9.03 | $33.60 | 59,400 | — | — |
| 2009-03-04 | $9.22 | $34.30 | 65,800 | — | — |
| 2009-03-03 | $9.10 | $33.86 | 45,500 | — | — |
| 2009-03-02 | $9.30 | $34.60 | 137,700 | — | — |
| 2009-02-27 | $9.34 | $34.75 | 61,100 | — | — |
| 2009-02-26 | $9.31 | $34.64 | 105,500 | — | — |
| 2009-02-25 | $9.37 | $34.86 | 99,600 | — | — |
| 2009-02-24 | $9.15 | $34.04 | 112,400 | — | — |
| 2009-02-23 | $8.48 | $31.55 | 102,600 | — | — |
| 2009-02-20 | $9.05 | $33.67 | 90,200 | — | — |
| 2009-02-19 | $9.11 | $33.89 | 72,500 | — | — |
| 2009-02-18 | $9.35 | $34.79 | 79,000 | — | — |
| 2009-02-17 | $9.48 | $35.27 | 71,300 | — | — |
| 2009-02-13 | $9.75 | $36.27 | 34,600 | — | — |
| 2009-02-12 | $9.75 | $36.27 | 62,800 | — | — |
| 2009-02-11 | $9.80 | $36.23 | 41,800 | — | — |
| 2009-02-10 | $9.80 | $36.23 | 47,400 | — | — |
| 2009-02-09 | $9.82 | $36.30 | 91,800 | — | — |
| 2009-02-06 | $9.68 | $35.79 | 48,400 | — | — |
| 2009-02-05 | $9.70 | $35.86 | 44,900 | — | — |
| 2009-02-04 | $9.70 | $35.86 | 58,400 | — | — |
| 2009-02-03 | $9.59 | $35.45 | 42,600 | — | — |
| 2009-02-02 | $9.54 | $35.27 | 57,500 | — | — |
| 2009-01-30 | $9.51 | $35.16 | 39,900 | — | — |
| 2009-01-29 | $9.45 | $34.94 | 57,900 | — | — |
| 2009-01-28 | $9.45 | $34.94 | 66,000 | — | — |
| 2009-01-27 | $9.39 | $34.71 | 41,500 | — | — |
| 2009-01-26 | $9.16 | $33.86 | 112,700 | — | — |
| 2009-01-23 | $9.22 | $34.09 | 64,200 | — | — |
| 2009-01-22 | $9.23 | $34.12 | 31,700 | — | — |
| 2009-01-21 | $9.25 | $34.20 | 48,200 | — | — |
| 2009-01-20 | $9.26 | $34.23 | 54,000 | — | — |
| 2009-01-16 | $9.46 | $34.97 | 78,500 | — | — |
| 2009-01-15 | $9.13 | $33.75 | 49,800 | — | — |
| 2009-01-14 | $9.17 | $33.69 | 105,200 | — | — |
| 2009-01-13 | $9.27 | $34.06 | 61,400 | — | — |
| 2009-01-12 | $9.30 | $34.17 | 70,700 | — | — |
| 2009-01-09 | $9.24 | $33.95 | 94,700 | — | — |
| 2009-01-08 | $9.02 | $33.14 | 72,800 | — | — |
| 2009-01-07 | $8.83 | $32.44 | 36,700 | — | — |
| 2009-01-06 | $8.80 | $32.33 | 161,200 | — | — |
| 2009-01-05 | $8.70 | $31.97 | 72,300 | — | — |
| 2009-01-02 | $8.48 | $31.16 | 91,800 | — | — |