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
- 1973-02-21 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 | $12.80 | $74.38 | 23,000 | — | — |
| 2009-12-30 | $13.15 | $76.42 | 45,800 | — | — |
| 2009-12-29 | $13.31 | $77.35 | 31,800 | — | — |
| 2009-12-28 | $13.49 | $78.39 | 108,400 | — | — |
| 2009-12-24 | $12.97 | $75.37 | 32,000 | — | — |
| 2009-12-23 | $12.45 | $72.35 | 75,100 | — | — |
| 2009-12-22 | $12.07 | $70.14 | 27,000 | — | — |
| 2009-12-21 | $12.03 | $69.91 | 46,000 | — | — |
| 2009-12-18 | $11.90 | $69.15 | 30,000 | — | — |
| 2009-12-17 | $11.92 | $69.27 | 24,200 | — | — |
| 2009-12-16 | $12.13 | $70.49 | 22,000 | — | — |
| 2009-12-15 | $12.21 | $70.95 | 56,700 | — | — |
| 2009-12-14 | $12.18 | $70.78 | 25,100 | — | — |
| 2009-12-11 | $11.95 | $69.44 | 18,200 | — | — |
| 2009-12-10 | $11.93 | $69.33 | 23,000 | — | — |
| 2009-12-09 | $11.88 | $69.04 | 37,100 | — | — |
| 2009-12-08 | $11.80 | $68.57 | 31,900 | — | — |
| 2009-12-07 | $11.80 | $68.57 | 29,800 | — | — |
| 2009-12-04 | $11.86 | $68.92 | 25,000 | — | — |
| 2009-12-03 | $11.95 | $69.44 | 84,100 | — | — |
| 2009-12-02 | $12.06 | $70.08 | 44,400 | — | — |
| 2009-12-01 | $12.24 | $71.13 | 32,500 | — | — |
| 2009-11-30 | $12.26 | $71.25 | 21,300 | — | — |
| 2009-11-27 | $12.33 | $71.65 | 18,300 | — | — |
| 2009-11-25 | $12.40 | $72.06 | 17,700 | — | — |
| 2009-11-24 | $12.42 | $72.18 | 56,300 | — | — |
| 2009-11-23 | $12.21 | $70.95 | 71,200 | — | — |
| 2009-11-20 | $11.82 | $68.69 | 40,900 | — | — |
| 2009-11-19 | $11.77 | $68.40 | 28,600 | — | — |
| 2009-11-18 | $11.99 | $69.68 | 79,000 | — | — |
| 2009-11-17 | $11.42 | $66.36 | 100,900 | — | — |
| 2009-11-16 | $11.01 | $63.98 | 32,300 | — | — |
| 2009-11-13 | $10.80 | $62.76 | 51,800 | — | — |
| 2009-11-12 | $10.49 | $60.96 | 33,400 | — | — |
| 2009-11-11 | $10.59 | $61.54 | 44,300 | — | — |
| 2009-11-10 | $10.27 | $59.68 | 25,900 | — | — |
| 2009-11-09 | $10.40 | $60.44 | 37,900 | — | — |
| 2009-11-06 | $10.20 | $59.27 | 19,700 | — | — |
| 2009-11-05 | $10.29 | $59.80 | 36,800 | — | — |
| 2009-11-04 | $10.12 | $58.81 | 56,000 | — | — |
| 2009-11-03 | $9.90 | $57.53 | 43,200 | — | — |
| 2009-11-02 | $9.88 | $57.41 | 56,200 | — | — |
| 2009-10-30 | $10.00 | $58.11 | 90,500 | — | — |
| 2009-10-29 | $10.10 | $58.69 | 99,000 | — | — |
| 2009-10-28 | $9.65 | $56.08 | 132,400 | — | — |
| 2009-10-27 | $10.43 | $59.33 | 80,600 | — | — |
| 2009-10-26 | $10.56 | $60.07 | 108,100 | — | — |
| 2009-10-23 | $10.62 | $60.41 | 50,100 | — | — |
| 2009-10-22 | $10.95 | $62.29 | 129,900 | — | — |
| 2009-10-21 | $11.16 | $63.49 | 131,200 | — | — |
| 2009-10-20 | $10.96 | $62.35 | 150,600 | — | — |
| 2009-10-19 | $11.12 | $63.26 | 80,900 | — | — |
| 2009-10-16 | $11.04 | $62.80 | 84,900 | — | — |
| 2009-10-15 | $10.90 | $62.01 | 120,200 | — | — |
| 2009-10-14 | $10.95 | $62.29 | 103,900 | — | — |
| 2009-10-13 | $10.70 | $60.87 | 97,800 | — | — |
| 2009-10-12 | $10.27 | $58.42 | 117,600 | — | — |
| 2009-10-09 | $10.18 | $57.91 | 71,000 | — | — |
| 2009-10-08 | $10.09 | $57.40 | 85,000 | — | — |
| 2009-10-07 | $10.09 | $57.40 | 61,800 | — | — |
| 2009-10-06 | $10.08 | $57.34 | 108,800 | — | — |
| 2009-10-05 | $10.00 | $56.89 | 42,000 | — | — |
| 2009-10-02 | $10.00 | $56.89 | 32,100 | — | — |
| 2009-10-01 | $10.05 | $57.17 | 76,600 | — | — |
| 2009-09-30 | $10.15 | $57.74 | 42,600 | — | — |
| 2009-09-29 | $10.13 | $57.63 | 44,300 | — | — |
| 2009-09-28 | $10.12 | $57.57 | 22,700 | — | — |
| 2009-09-25 | $10.10 | $57.46 | 56,600 | — | — |
| 2009-09-24 | $10.08 | $57.34 | 53,000 | — | — |
| 2009-09-23 | $10.11 | $57.51 | 23,000 | — | — |
| 2009-09-22 | $10.26 | $58.37 | 39,100 | — | — |
| 2009-09-21 | $10.13 | $57.63 | 25,900 | — | — |
| 2009-09-18 | $10.09 | $57.40 | 125,100 | — | — |
| 2009-09-17 | $10.00 | $56.89 | 96,400 | — | — |
| 2009-09-16 | $10.33 | $58.76 | 35,800 | — | — |
| 2009-09-15 | $10.37 | $58.99 | 51,600 | — | — |
| 2009-09-14 | $10.10 | $57.46 | 31,100 | — | — |
| 2009-09-11 | $10.03 | $57.06 | 97,300 | — | — |
| 2009-09-10 | $9.38 | $53.36 | 42,200 | — | — |
| 2009-09-09 | $9.48 | $53.93 | 85,500 | — | — |
| 2009-09-08 | $9.15 | $52.05 | 61,200 | — | — |
| 2009-09-04 | $8.85 | $50.34 | 45,000 | — | — |
| 2009-09-03 | $8.79 | $50.00 | 52,900 | — | — |
| 2009-09-02 | $8.60 | $48.92 | 73,800 | — | — |
| 2009-09-01 | $8.79 | $50.00 | 84,700 | — | — |
| 2009-08-31 | $9.10 | $51.77 | 52,000 | — | — |
| 2009-08-28 | $9.40 | $53.47 | 36,800 | — | — |
| 2009-08-27 | $9.20 | $52.34 | 67,100 | — | — |
| 2009-08-26 | $9.53 | $54.21 | 36,900 | — | — |
| 2009-08-25 | $9.43 | $53.64 | 79,700 | — | — |
| 2009-08-24 | $9.73 | $55.35 | 49,800 | — | — |
| 2009-08-21 | $9.75 | $55.46 | 68,800 | — | — |
| 2009-08-20 | $9.39 | $53.42 | 49,300 | — | — |
| 2009-08-19 | $9.74 | $55.41 | 39,200 | — | — |
| 2009-08-18 | $9.52 | $54.16 | 62,600 | — | — |
| 2009-08-17 | $9.42 | $53.59 | 117,200 | — | — |
| 2009-08-14 | $10.34 | $58.82 | 56,000 | — | — |
| 2009-08-13 | $10.56 | $60.07 | 45,200 | — | — |
| 2009-08-12 | $10.29 | $58.54 | 68,200 | — | — |
| 2009-08-11 | $10.05 | $57.17 | 50,400 | — | — |
| 2009-08-10 | $10.01 | $56.94 | 101,800 | — | — |
| 2009-08-07 | $10.16 | $57.80 | 81,500 | — | — |
| 2009-08-06 | $10.00 | $56.89 | 61,300 | — | — |
| 2009-08-05 | $10.04 | $57.11 | 126,300 | — | — |
| 2009-08-04 | $10.25 | $58.31 | 77,000 | — | — |
| 2009-08-03 | $10.55 | $60.02 | 149,300 | — | — |
| 2009-07-31 | $10.87 | $61.84 | 86,500 | — | — |
| 2009-07-30 | $10.25 | $58.31 | 122,000 | — | — |
| 2009-07-29 | $9.54 | $54.27 | 103,700 | — | — |
| 2009-07-28 | $9.65 | $54.90 | 83,500 | — | — |
| 2009-07-27 | $9.64 | $54.84 | 99,300 | — | — |
| 2009-07-24 | $9.40 | $53.47 | 86,800 | — | — |
| 2009-07-23 | $9.47 | $53.87 | 134,700 | — | — |
| 2009-07-22 | $9.09 | $51.71 | 94,700 | — | — |
| 2009-07-21 | $9.00 | $51.20 | 251,300 | — | — |
| 2009-07-20 | $8.89 | $50.57 | 560,300 | — | — |
| 2009-07-17 | $10.47 | $59.56 | 106,700 | — | — |
| 2009-07-16 | $10.50 | $59.73 | 75,600 | — | — |
| 2009-07-15 | $10.50 | $59.73 | 133,600 | — | — |
| 2009-07-14 | $10.39 | $59.10 | 30,900 | — | — |
| 2009-07-13 | $10.42 | $59.28 | 87,300 | — | — |
| 2009-07-10 | $9.93 | $56.49 | 52,300 | — | — |
| 2009-07-09 | $9.91 | $56.37 | 61,100 | — | — |
| 2009-07-08 | $9.69 | $55.12 | 90,700 | — | — |
| 2009-07-07 | $10.18 | $57.91 | 40,600 | — | — |
| 2009-07-06 | $10.48 | $59.62 | 99,400 | — | — |
| 2009-07-02 | $11.03 | $62.75 | 38,300 | — | — |
| 2009-07-01 | $11.22 | $63.83 | 64,500 | — | — |
| 2009-06-30 | $11.10 | $63.14 | 49,600 | — | — |
| 2009-06-29 | $11.12 | $63.26 | 49,600 | — | — |
| 2009-06-26 | $11.63 | $66.16 | 59,300 | — | — |
| 2009-06-25 | $11.19 | $63.66 | 77,800 | — | — |
| 2009-06-24 | $10.29 | $58.54 | 75,400 | — | — |
| 2009-06-23 | $9.78 | $55.63 | 182,800 | — | — |
| 2009-06-22 | $10.01 | $56.94 | 134,600 | — | — |
| 2009-06-19 | $11.77 | $66.96 | 84,200 | — | — |
| 2009-06-18 | $11.26 | $64.05 | 111,300 | — | — |
| 2009-06-17 | $10.77 | $61.27 | 132,900 | — | — |
| 2009-06-16 | $10.63 | $60.47 | 72,000 | — | — |
| 2009-06-15 | $11.23 | $63.88 | 106,200 | — | — |
| 2009-06-12 | $11.50 | $65.42 | 79,900 | — | — |
| 2009-06-11 | $11.86 | $67.47 | 168,300 | — | — |
| 2009-06-10 | $11.35 | $64.57 | 308,500 | — | — |
| 2009-06-09 | $11.96 | $68.04 | 131,900 | — | — |
| 2009-06-08 | $11.80 | $67.13 | 172,100 | — | — |
| 2009-06-05 | $12.98 | $73.84 | 85,900 | — | — |
| 2009-06-04 | $13.02 | $74.07 | 70,900 | — | — |
| 2009-06-03 | $12.02 | $68.38 | 121,700 | — | — |
| 2009-06-02 | $12.99 | $73.90 | 87,700 | — | — |
| 2009-06-01 | $13.09 | $74.46 | 140,700 | — | — |
| 2009-05-29 | $12.44 | $70.77 | 64,500 | — | — |
| 2009-05-28 | $12.11 | $68.89 | 69,700 | — | — |
| 2009-05-27 | $12.12 | $68.95 | 69,200 | — | — |
| 2009-05-26 | $12.29 | $69.91 | 135,500 | — | — |
| 2009-05-22 | $11.75 | $66.84 | 45,000 | — | — |
| 2009-05-21 | $11.74 | $66.78 | 98,100 | — | — |
| 2009-05-20 | $11.81 | $67.18 | 391,000 | — | — |
| 2009-05-19 | $11.38 | $64.74 | 140,800 | — | — |
| 2009-05-18 | $10.91 | $62.06 | 537,400 | — | — |
| 2009-05-15 | $10.15 | $57.74 | 213,900 | — | — |
| 2009-05-14 | $9.50 | $54.04 | 430,600 | — | — |
| 2009-05-13 | $9.58 | $54.50 | 475,200 | — | — |
| 2009-05-12 | $10.62 | $60.41 | 202,200 | — | — |
| 2009-05-11 | $10.84 | $61.66 | 81,200 | — | — |
| 2009-05-08 | $10.89 | $61.95 | 82,300 | — | — |
| 2009-05-07 | $9.97 | $56.72 | 87,400 | — | — |
| 2009-05-06 | $10.58 | $60.19 | 66,200 | — | — |
| 2009-05-05 | $10.22 | $58.14 | 70,700 | — | — |
| 2009-05-04 | $10.15 | $57.74 | 191,100 | — | — |
| 2009-05-01 | $9.65 | $54.90 | 129,200 | — | — |
| 2009-04-30 | $9.69 | $55.12 | 177,500 | — | — |
| 2009-04-29 | $9.55 | $54.33 | 179,500 | — | — |
| 2009-04-28 | $9.27 | $52.73 | 118,800 | — | — |
| 2009-04-27 | $9.75 | $53.30 | 131,200 | — | — |
| 2009-04-24 | $9.29 | $50.79 | 96,600 | — | — |
| 2009-04-23 | $9.04 | $49.42 | 45,600 | — | — |
| 2009-04-22 | $8.80 | $48.11 | 85,200 | — | — |
| 2009-04-21 | $8.54 | $46.69 | 64,500 | — | — |
| 2009-04-20 | $8.40 | $45.92 | 140,200 | — | — |
| 2009-04-17 | $8.57 | $46.85 | 147,600 | — | — |
| 2009-04-16 | $7.44 | $40.67 | 54,600 | — | — |
| 2009-04-15 | $7.39 | $40.40 | 20,300 | — | — |
| 2009-04-14 | $7.43 | $40.62 | 67,200 | — | — |
| 2009-04-13 | $7.47 | $40.84 | 53,100 | — | — |
| 2009-04-09 | $7.50 | $41.00 | 42,000 | — | — |
| 2009-04-08 | $7.43 | $40.62 | 32,600 | — | — |
| 2009-04-07 | $7.33 | $40.07 | 42,400 | — | — |
| 2009-04-06 | $7.84 | $42.86 | 39,400 | — | — |
| 2009-04-03 | $8.20 | $44.83 | 66,000 | — | — |
| 2009-04-02 | $8.29 | $45.32 | 108,400 | — | — |
| 2009-04-01 | $7.76 | $42.42 | 35,000 | — | — |
| 2009-03-31 | $7.41 | $40.51 | 35,300 | — | — |
| 2009-03-30 | $7.10 | $38.82 | 55,900 | — | — |
| 2009-03-27 | $7.93 | $43.35 | 112,700 | — | — |
| 2009-03-26 | $7.69 | $42.04 | 55,000 | — | — |
| 2009-03-25 | $7.51 | $41.06 | 59,600 | — | — |
| 2009-03-24 | $7.32 | $40.02 | 83,100 | — | — |
| 2009-03-23 | $7.80 | $42.64 | 149,200 | — | — |
| 2009-03-20 | $6.71 | $36.68 | 41,000 | — | — |
| 2009-03-19 | $7.22 | $39.47 | 82,600 | — | — |
| 2009-03-18 | $6.84 | $37.39 | 46,700 | — | — |
| 2009-03-17 | $6.40 | $34.99 | 43,400 | — | — |
| 2009-03-16 | $6.41 | $35.04 | 67,800 | — | — |
| 2009-03-13 | $6.54 | $35.75 | 39,600 | — | — |
| 2009-03-12 | $6.84 | $37.39 | 84,900 | — | — |
| 2009-03-11 | $6.09 | $33.29 | 126,200 | — | — |
| 2009-03-10 | $6.45 | $35.26 | 112,900 | — | — |
| 2009-03-09 | $5.30 | $28.97 | 117,800 | — | — |
| 2009-03-06 | $5.97 | $32.64 | 133,600 | — | — |
| 2009-03-05 | $6.15 | $33.62 | 189,100 | — | — |
| 2009-03-04 | $6.02 | $32.91 | 277,700 | — | — |
| 2009-03-03 | $5.91 | $32.31 | 182,500 | — | — |
| 2009-03-02 | $6.25 | $34.17 | 123,900 | — | — |
| 2009-02-27 | $7.06 | $38.60 | 61,800 | — | — |
| 2009-02-26 | $6.94 | $37.94 | 71,900 | — | — |
| 2009-02-25 | $7.16 | $39.14 | 62,800 | — | — |
| 2009-02-24 | $7.65 | $41.82 | 115,000 | — | — |
| 2009-02-23 | $6.52 | $35.64 | 178,100 | — | — |
| 2009-02-20 | $7.29 | $39.85 | 123,200 | — | — |
| 2009-02-19 | $7.82 | $42.75 | 79,200 | — | — |
| 2009-02-18 | $7.96 | $43.52 | 121,700 | — | — |
| 2009-02-17 | $7.79 | $42.59 | 100,100 | — | — |
| 2009-02-13 | $7.87 | $43.02 | 61,400 | — | — |
| 2009-02-12 | $8.00 | $43.74 | 67,600 | — | — |
| 2009-02-11 | $8.24 | $45.05 | 80,800 | — | — |
| 2009-02-10 | $8.47 | $46.30 | 66,100 | — | — |
| 2009-02-09 | $8.74 | $47.78 | 68,700 | — | — |
| 2009-02-06 | $8.85 | $48.38 | 60,600 | — | — |
| 2009-02-05 | $8.63 | $47.18 | 72,200 | — | — |
| 2009-02-04 | $8.84 | $48.33 | 47,100 | — | — |
| 2009-02-03 | $9.11 | $49.80 | 85,700 | — | — |
| 2009-02-02 | $8.62 | $47.12 | 46,800 | — | — |
| 2009-01-30 | $8.51 | $46.52 | 33,800 | — | — |
| 2009-01-29 | $8.70 | $47.56 | 55,500 | — | — |
| 2009-01-28 | $9.19 | $50.24 | 80,800 | — | — |
| 2009-01-27 | $9.09 | $49.09 | 104,500 | — | — |
| 2009-01-26 | $9.32 | $50.34 | 69,200 | — | — |
| 2009-01-23 | $9.80 | $52.93 | 58,700 | — | — |
| 2009-01-22 | $9.70 | $52.39 | 87,600 | — | — |
| 2009-01-21 | $9.99 | $53.95 | 148,800 | — | — |
| 2009-01-20 | $9.84 | $53.14 | 199,400 | — | — |
| 2009-01-16 | $11.03 | $59.57 | 68,300 | — | — |
| 2009-01-15 | $11.25 | $60.76 | 153,400 | — | — |
| 2009-01-14 | $10.32 | $55.74 | 147,700 | — | — |
| 2009-01-13 | $11.40 | $61.57 | 52,700 | — | — |
| 2009-01-12 | $11.30 | $61.03 | 86,300 | — | — |
| 2009-01-09 | $11.79 | $63.67 | 64,700 | — | — |
| 2009-01-08 | $11.75 | $63.46 | 83,900 | — | — |
| 2009-01-07 | $11.83 | $63.89 | 115,300 | — | — |
| 2009-01-06 | $11.95 | $64.54 | 163,500 | — | — |
| 2009-01-05 | $11.45 | $61.84 | 186,000 | — | — |
| 2009-01-02 | $9.82 | $53.04 | 108,500 | — | — |