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
- 1991-10-24 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 | $19.75 | $23.73 | 145,500 | — | — |
| 2009-12-30 | $20.11 | $24.16 | 237,800 | — | — |
| 2009-12-29 | $20.04 | $24.08 | 163,300 | — | — |
| 2009-12-28 | $20.44 | $24.56 | 365,500 | — | — |
| 2009-12-24 | $19.90 | $23.91 | 58,700 | — | — |
| 2009-12-23 | $20.18 | $24.24 | 330,500 | — | — |
| 2009-12-22 | $19.67 | $23.63 | 583,800 | — | — |
| 2009-12-21 | $19.40 | $23.31 | 428,300 | — | — |
| 2009-12-18 | $18.52 | $22.25 | 492,100 | — | — |
| 2009-12-17 | $18.03 | $21.66 | 573,100 | — | — |
| 2009-12-16 | $18.75 | $22.53 | 435,900 | — | — |
| 2009-12-15 | $18.64 | $22.39 | 467,200 | — | — |
| 2009-12-14 | $18.51 | $22.24 | 446,700 | — | — |
| 2009-12-11 | $17.99 | $21.61 | 529,700 | — | — |
| 2009-12-10 | $17.95 | $21.56 | 663,300 | — | — |
| 2009-12-09 | $17.52 | $21.05 | 230,500 | — | — |
| 2009-12-08 | $17.53 | $21.06 | 565,300 | — | — |
| 2009-12-07 | $17.96 | $21.58 | 356,700 | — | — |
| 2009-12-04 | $17.84 | $21.43 | 919,100 | — | — |
| 2009-12-03 | $16.90 | $20.30 | 515,000 | — | — |
| 2009-12-02 | $17.30 | $20.78 | 457,500 | — | — |
| 2009-12-01 | $17.96 | $21.58 | 359,900 | — | — |
| 2009-11-30 | $17.60 | $21.14 | 363,300 | — | — |
| 2009-11-27 | $17.19 | $20.65 | 199,400 | — | — |
| 2009-11-25 | $17.99 | $21.61 | 242,200 | — | — |
| 2009-11-24 | $17.96 | $21.58 | 924,700 | — | — |
| 2009-11-23 | $17.99 | $21.61 | 615,600 | — | — |
| 2009-11-20 | $17.54 | $21.07 | 500,400 | — | — |
| 2009-11-19 | $17.49 | $21.01 | 475,800 | — | — |
| 2009-11-18 | $17.67 | $21.23 | 361,300 | — | — |
| 2009-11-17 | $17.93 | $21.54 | 279,800 | — | — |
| 2009-11-16 | $17.78 | $21.36 | 616,600 | — | — |
| 2009-11-13 | $17.51 | $21.04 | 651,900 | — | — |
| 2009-11-12 | $17.97 | $21.59 | 1,234,200 | — | — |
| 2009-11-11 | $18.08 | $21.72 | 1,613,600 | — | — |
| 2009-11-10 | $17.32 | $20.81 | 1,236,300 | — | — |
| 2009-11-09 | $17.42 | $20.93 | 838,700 | — | — |
| 2009-11-06 | $16.77 | $20.15 | 736,900 | — | — |
| 2009-11-05 | $17.06 | $20.50 | 871,400 | — | — |
| 2009-11-04 | $16.40 | $19.70 | 1,777,300 | — | — |
| 2009-11-03 | $16.03 | $19.26 | 1,965,000 | — | — |
| 2009-11-02 | $14.85 | $17.84 | 679,700 | — | — |
| 2009-10-30 | $15.03 | $18.06 | 1,236,800 | — | — |
| 2009-10-29 | $16.11 | $19.35 | 1,429,500 | — | — |
| 2009-10-28 | $14.86 | $17.85 | 1,083,100 | — | — |
| 2009-10-27 | $15.57 | $18.71 | 2,085,100 | — | — |
| 2009-10-26 | $17.29 | $20.77 | 833,900 | — | — |
| 2009-10-23 | $17.45 | $20.96 | 813,600 | — | — |
| 2009-10-22 | $18.11 | $21.76 | 733,500 | — | — |
| 2009-10-21 | $17.76 | $21.34 | 691,300 | — | — |
| 2009-10-20 | $18.40 | $22.11 | 541,700 | — | — |
| 2009-10-19 | $18.82 | $22.61 | 515,300 | — | — |
| 2009-10-16 | $18.71 | $22.48 | 801,900 | — | — |
| 2009-10-15 | $19.15 | $23.01 | 495,200 | — | — |
| 2009-10-14 | $19.19 | $23.05 | 1,232,000 | — | — |
| 2009-10-13 | $18.58 | $22.32 | 747,600 | — | — |
| 2009-10-12 | $19.26 | $23.14 | 1,301,400 | — | — |
| 2009-10-09 | $19.23 | $23.10 | 795,800 | — | — |
| 2009-10-08 | $19.25 | $23.13 | 1,130,600 | — | — |
| 2009-10-07 | $19.14 | $22.99 | 1,756,500 | — | — |
| 2009-10-06 | $18.41 | $22.12 | 919,400 | — | — |
| 2009-10-05 | $18.36 | $22.06 | 1,438,700 | — | — |
| 2009-10-02 | $17.40 | $20.90 | 2,068,700 | — | — |
| 2009-10-01 | $18.02 | $21.65 | 2,393,100 | — | — |
| 2009-09-30 | $20.10 | $24.15 | 1,776,000 | — | — |
| 2009-09-29 | $21.01 | $25.24 | 3,000,600 | — | — |
| 2009-09-28 | $20.62 | $24.77 | 1,856,400 | — | — |
| 2009-09-25 | $19.79 | $23.78 | 4,470,300 | — | — |
| 2009-09-24 | $20.72 | $24.89 | 11,874,000 | — | — |
| 2009-09-23 | $21.80 | $26.19 | 2,585,300 | — | — |
| 2009-09-22 | $25.41 | $30.53 | 360,800 | — | — |
| 2009-09-21 | $24.60 | $29.55 | 711,100 | — | — |
| 2009-09-18 | $24.60 | $29.55 | 473,400 | — | — |
| 2009-09-17 | $24.19 | $29.06 | 303,900 | — | — |
| 2009-09-16 | $23.55 | $28.29 | 349,400 | — | — |
| 2009-09-15 | $22.18 | $26.65 | 185,600 | — | — |
| 2009-09-14 | $21.30 | $25.59 | 169,800 | — | — |
| 2009-09-11 | $21.04 | $25.28 | 185,600 | — | — |
| 2009-09-10 | $20.51 | $24.64 | 187,600 | — | — |
| 2009-09-09 | $20.08 | $24.12 | 306,600 | — | — |
| 2009-09-08 | $19.61 | $23.56 | 190,500 | — | — |
| 2009-09-04 | $19.23 | $23.10 | 217,000 | — | — |
| 2009-09-03 | $18.80 | $22.59 | 187,100 | — | — |
| 2009-09-02 | $18.67 | $22.43 | 414,800 | — | — |
| 2009-09-01 | $19.18 | $23.04 | 453,500 | — | — |
| 2009-08-31 | $20.32 | $24.41 | 268,900 | — | — |
| 2009-08-28 | $21.36 | $25.66 | 291,100 | — | — |
| 2009-08-27 | $21.49 | $25.82 | 355,400 | — | — |
| 2009-08-26 | $21.41 | $25.72 | 304,100 | — | — |
| 2009-08-25 | $20.90 | $25.11 | 491,600 | — | — |
| 2009-08-24 | $19.81 | $23.80 | 367,900 | — | — |
| 2009-08-21 | $19.76 | $23.74 | 363,400 | — | — |
| 2009-08-20 | $19.09 | $22.93 | 424,800 | — | — |
| 2009-08-19 | $18.31 | $22.00 | 308,000 | — | — |
| 2009-08-18 | $17.79 | $21.37 | 380,100 | — | — |
| 2009-08-17 | $17.16 | $20.62 | 278,600 | — | — |
| 2009-08-14 | $18.00 | $21.63 | 353,900 | — | — |
| 2009-08-13 | $18.63 | $22.38 | 209,200 | — | — |
| 2009-08-12 | $18.55 | $22.29 | 239,600 | — | — |
| 2009-08-11 | $18.15 | $21.81 | 230,800 | — | — |
| 2009-08-10 | $17.94 | $21.55 | 303,100 | — | — |
| 2009-08-07 | $18.30 | $21.99 | 462,400 | — | — |
| 2009-08-06 | $17.27 | $20.75 | 253,900 | — | — |
| 2009-08-05 | $17.05 | $20.48 | 417,500 | — | — |
| 2009-08-04 | $17.01 | $20.44 | 973,000 | — | — |
| 2009-08-03 | $14.66 | $17.61 | 303,700 | — | — |
| 2009-07-31 | $14.27 | $17.14 | 346,100 | — | — |
| 2009-07-30 | $14.31 | $17.19 | 535,900 | — | — |
| 2009-07-29 | $13.74 | $16.51 | 403,900 | — | — |
| 2009-07-28 | $14.58 | $17.52 | 284,500 | — | — |
| 2009-07-27 | $15.03 | $18.06 | 339,500 | — | — |
| 2009-07-24 | $13.60 | $16.34 | 303,000 | — | — |
| 2009-07-23 | $13.70 | $16.46 | 320,500 | — | — |
| 2009-07-22 | $12.75 | $15.32 | 150,200 | — | — |
| 2009-07-21 | $12.45 | $14.96 | 359,000 | — | — |
| 2009-07-20 | $12.56 | $15.09 | 292,100 | — | — |
| 2009-07-17 | $12.62 | $15.16 | 293,500 | — | — |
| 2009-07-16 | $13.02 | $15.64 | 463,700 | — | — |
| 2009-07-15 | $12.41 | $14.91 | 374,400 | — | — |
| 2009-07-14 | $11.72 | $14.08 | 245,400 | — | — |
| 2009-07-13 | $11.05 | $13.28 | 223,100 | — | — |
| 2009-07-10 | $10.66 | $12.81 | 319,600 | — | — |
| 2009-07-09 | $10.69 | $12.84 | 627,900 | — | — |
| 2009-07-08 | $10.19 | $12.24 | 350,900 | — | — |
| 2009-07-07 | $10.92 | $13.12 | 333,700 | — | — |
| 2009-07-06 | $10.79 | $12.96 | 285,100 | — | — |
| 2009-07-02 | $11.09 | $13.32 | 410,300 | — | — |
| 2009-07-01 | $12.62 | $15.16 | 265,000 | — | — |
| 2009-06-30 | $12.71 | $15.27 | 374,600 | — | — |
| 2009-06-29 | $12.71 | $15.27 | 249,900 | — | — |
| 2009-06-26 | $12.25 | $14.72 | 664,200 | — | — |
| 2009-06-25 | $12.53 | $15.05 | 228,100 | — | — |
| 2009-06-24 | $11.73 | $14.09 | 364,800 | — | — |
| 2009-06-23 | $11.74 | $14.10 | 369,400 | — | — |
| 2009-06-22 | $11.39 | $13.68 | 239,300 | — | — |
| 2009-06-19 | $12.47 | $14.98 | 488,000 | — | — |
| 2009-06-18 | $12.26 | $14.73 | 287,800 | — | — |
| 2009-06-17 | $12.79 | $15.37 | 266,500 | — | — |
| 2009-06-16 | $13.63 | $16.37 | 450,200 | — | — |
| 2009-06-15 | $13.63 | $16.37 | 434,300 | — | — |
| 2009-06-12 | $13.99 | $16.81 | 395,400 | — | — |
| 2009-06-11 | $13.87 | $16.66 | 317,000 | — | — |
| 2009-06-10 | $14.43 | $17.34 | 421,100 | — | — |
| 2009-06-09 | $15.25 | $18.32 | 181,900 | — | — |
| 2009-06-08 | $15.35 | $18.44 | 214,900 | — | — |
| 2009-06-05 | $15.68 | $18.84 | 186,700 | — | — |
| 2009-06-04 | $15.36 | $18.45 | 285,300 | — | — |
| 2009-06-03 | $15.50 | $18.62 | 204,200 | — | — |
| 2009-06-02 | $15.73 | $18.90 | 202,400 | — | — |
| 2009-06-01 | $15.41 | $18.51 | 265,900 | — | — |
| 2009-05-29 | $14.20 | $17.06 | 285,400 | — | — |
| 2009-05-28 | $13.74 | $16.51 | 173,600 | — | — |
| 2009-05-27 | $13.58 | $16.31 | 170,800 | — | — |
| 2009-05-26 | $14.19 | $17.05 | 288,700 | — | — |
| 2009-05-22 | $13.20 | $15.86 | 148,200 | — | — |
| 2009-05-21 | $13.52 | $16.24 | 324,100 | — | — |
| 2009-05-20 | $14.24 | $17.11 | 382,100 | — | — |
| 2009-05-19 | $14.27 | $17.14 | 485,400 | — | — |
| 2009-05-18 | $14.35 | $17.24 | 464,100 | — | — |
| 2009-05-15 | $13.22 | $15.88 | 330,000 | — | — |
| 2009-05-14 | $13.12 | $15.76 | 400,600 | — | — |
| 2009-05-13 | $12.78 | $15.35 | 415,700 | — | — |
| 2009-05-12 | $14.70 | $17.66 | 614,300 | — | — |
| 2009-05-11 | $17.04 | $20.47 | 364,800 | — | — |
| 2009-05-08 | $16.94 | $20.35 | 391,300 | — | — |
| 2009-05-07 | $15.56 | $18.69 | 556,300 | — | — |
| 2009-05-06 | $16.80 | $20.18 | 506,300 | — | — |
| 2009-05-05 | $16.06 | $19.29 | 714,200 | — | — |
| 2009-05-04 | $15.33 | $18.42 | 423,100 | — | — |
| 2009-05-01 | $13.81 | $16.59 | 242,800 | — | — |
| 2009-04-30 | $13.94 | $16.75 | 433,500 | — | — |
| 2009-04-29 | $14.04 | $16.87 | 679,100 | — | — |
| 2009-04-28 | $12.21 | $14.67 | 508,500 | — | — |
| 2009-04-27 | $12.17 | $14.62 | 510,000 | — | — |
| 2009-04-24 | $12.74 | $15.31 | 694,100 | — | — |
| 2009-04-23 | $12.00 | $14.42 | 713,300 | — | — |
| 2009-04-22 | $11.62 | $13.96 | 506,500 | — | — |
| 2009-04-21 | $11.49 | $13.80 | 409,200 | — | — |
| 2009-04-20 | $10.96 | $13.17 | 465,300 | — | — |
| 2009-04-17 | $13.27 | $15.94 | 455,500 | — | — |
| 2009-04-16 | $12.95 | $15.56 | 821,600 | — | — |
| 2009-04-15 | $11.46 | $13.77 | 902,200 | — | — |
| 2009-04-14 | $10.21 | $12.27 | 759,800 | — | — |
| 2009-04-13 | $10.03 | $12.05 | 551,200 | — | — |
| 2009-04-09 | $9.47 | $11.38 | 374,900 | — | — |
| 2009-04-08 | $8.43 | $10.13 | 681,200 | — | — |
| 2009-04-07 | $8.04 | $9.66 | 381,700 | — | — |
| 2009-04-06 | $8.41 | $10.10 | 304,200 | — | — |
| 2009-04-03 | $8.63 | $10.37 | 722,700 | — | — |
| 2009-04-02 | $9.37 | $11.26 | 493,800 | — | — |
| 2009-04-01 | $8.80 | $10.57 | 286,100 | — | — |
| 2009-03-31 | $8.33 | $10.01 | 235,400 | — | — |
| 2009-03-30 | $8.26 | $9.92 | 439,100 | — | — |
| 2009-03-27 | $8.89 | $10.68 | 412,600 | — | — |
| 2009-03-26 | $9.33 | $11.21 | 462,500 | — | — |
| 2009-03-25 | $8.29 | $9.96 | 462,100 | — | — |
| 2009-03-24 | $8.00 | $9.61 | 280,300 | — | — |
| 2009-03-23 | $8.27 | $9.94 | 565,200 | — | — |
| 2009-03-20 | $7.48 | $8.99 | 434,100 | — | — |
| 2009-03-19 | $8.05 | $9.67 | 508,800 | — | — |
| 2009-03-18 | $8.10 | $9.73 | 418,800 | — | — |
| 2009-03-17 | $7.47 | $8.97 | 422,100 | — | — |
| 2009-03-16 | $6.73 | $8.09 | 398,300 | — | — |
| 2009-03-13 | $6.82 | $8.19 | 573,500 | — | — |
| 2009-03-12 | $6.82 | $8.19 | 906,000 | — | — |
| 2009-03-11 | $5.94 | $7.14 | 1,205,500 | — | — |
| 2009-03-10 | $5.92 | $7.11 | 1,294,500 | — | — |
| 2009-03-09 | $4.90 | $5.89 | 838,700 | — | — |
| 2009-03-06 | $4.99 | $5.99 | 525,500 | — | — |
| 2009-03-05 | $5.13 | $6.16 | 922,300 | — | — |
| 2009-03-04 | $5.33 | $6.40 | 856,200 | — | — |
| 2009-03-03 | $5.27 | $6.33 | 1,279,300 | — | — |
| 2009-03-02 | $5.51 | $6.62 | 723,500 | — | — |
| 2009-02-27 | $6.56 | $7.88 | 290,500 | — | — |
| 2009-02-26 | $6.84 | $8.22 | 358,600 | — | — |
| 2009-02-25 | $6.82 | $8.19 | 393,800 | — | — |
| 2009-02-24 | $7.32 | $8.79 | 447,300 | — | — |
| 2009-02-23 | $6.80 | $8.17 | 488,400 | — | — |
| 2009-02-20 | $7.38 | $8.87 | 474,100 | — | — |
| 2009-02-19 | $7.15 | $8.59 | 384,400 | — | — |
| 2009-02-18 | $7.53 | $9.05 | 473,000 | — | — |
| 2009-02-17 | $8.47 | $10.18 | 561,100 | — | — |
| 2009-02-13 | $8.93 | $10.73 | 348,000 | — | — |
| 2009-02-12 | $9.60 | $11.53 | 516,600 | — | — |
| 2009-02-11 | $9.16 | $11.00 | 612,500 | — | — |
| 2009-02-10 | $9.14 | $10.98 | 1,689,600 | — | — |
| 2009-02-09 | $11.51 | $13.83 | 771,900 | — | — |
| 2009-02-06 | $11.73 | $14.09 | 599,300 | — | — |
| 2009-02-05 | $11.14 | $13.38 | 368,700 | — | — |
| 2009-02-04 | $10.31 | $12.39 | 385,400 | — | — |
| 2009-02-03 | $10.30 | $12.37 | 533,300 | — | — |
| 2009-02-02 | $10.35 | $12.43 | 666,600 | — | — |
| 2009-01-30 | $10.60 | $12.73 | 428,000 | — | — |
| 2009-01-29 | $10.85 | $13.04 | 272,600 | — | — |
| 2009-01-28 | $11.80 | $14.18 | 295,600 | — | — |
| 2009-01-27 | $10.85 | $13.04 | 343,800 | — | — |
| 2009-01-26 | $11.31 | $13.59 | 377,000 | — | — |
| 2009-01-23 | $10.40 | $12.49 | 421,900 | — | — |
| 2009-01-22 | $10.92 | $13.12 | 313,400 | — | — |
| 2009-01-21 | $11.36 | $13.65 | 467,900 | — | — |
| 2009-01-20 | $10.60 | $12.73 | 596,700 | — | — |
| 2009-01-16 | $11.85 | $14.24 | 360,900 | — | — |
| 2009-01-15 | $11.41 | $13.71 | 753,700 | — | — |
| 2009-01-14 | $11.39 | $13.68 | 525,100 | — | — |
| 2009-01-13 | $12.31 | $14.79 | 470,300 | — | — |
| 2009-01-12 | $11.86 | $14.25 | 469,200 | — | — |
| 2009-01-09 | $12.85 | $15.44 | 469,400 | — | — |
| 2009-01-08 | $13.53 | $16.25 | 575,800 | — | — |
| 2009-01-07 | $13.58 | $16.31 | 581,500 | — | — |
| 2009-01-06 | $14.40 | $17.30 | 766,000 | — | — |
| 2009-01-05 | $12.81 | $15.39 | 628,900 | — | — |
| 2009-01-02 | $12.21 | $14.67 | 796,100 | — | — |